| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AFP | 1.00 | 1.05 | 1.00 | 1.00 | -93.75 | -15.00 | 47046 | | MBTN | 0.04 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 529119 | | ZWM | 146.00 | 146.00 | 146.00 | 146.00 | -18.89 | -34.00 | 15 | | ADXN | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 179089 | | CON | 98.00 | 98.00 | 98.00 | 98.00 | -12.35 | -13.81 | 10 | | LEON | 13.58 | 13.78 | 12.80 | 13.76 | -10.30 | -1.58 | 265408 | | AAM | 28.20 | 28.20 | 28.20 | 28.20 | -8.44 | -2.60 | 0 | | LINN | 585.00 | 585.00 | 585.00 | 585.00 | -7.87 | -50.00 | 30 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | ABT | 91.50 | 91.50 | 91.50 | 91.50 | -3.68 | -3.50 | 1 | | ROL | 0.85 | 0.85 | 0.82 | 0.82 | -3.53 | -0.03 | 0 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | ASWN | 0.65 | 0.72 | 0.65 | 0.70 | -2.78 | -0.02 | 0 | | HLEE | 7.60 | 7.60 | 7.60 | 7.60 | -2.56 | -0.20 | 9 | | ARBN | 5.28 | 5.32 | 5.09 | 5.15 | -2.46 | -0.13 | 114758 | | KUD | 1.26 | 1.28 | 1.26 | 1.27 | -2.31 | -0.03 | 13309 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | TXGN | 175.80 | 176.00 | 171.20 | 171.20 | -2.28 | -4.00 | 6023 | | BANB | 55.10 | 55.50 | 53.65 | 53.65 | -2.10 | -1.15 | 139288 | | PEAN | 5.84 | 5.88 | 5.64 | 5.73 | -2.05 | -0.12 | 33822 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | PNHO | 52.40 | 52.40 | 51.60 | 51.60 | -1.53 | -0.80 | 473 | | GE | 61.00 | 65.00 | 61.00 | 65.00 | -1.52 | -1.00 | 0 | | TECN | 135.10 | 136.90 | 133.40 | 133.70 | -1.40 | -1.90 | 42582 | | OFN | 116.00 | 116.00 | 113.50 | 115.00 | -1.29 | -1.50 | 2511 | | EDHN | 39.00 | 39.50 | 38.70 | 38.70 | -1.28 | -0.50 | 1264 | | SAHN | 500.00 | 500.00 | 500.00 | 500.00 | -1.19 | -6.00 | 0 | | ROG | 312.40 | 314.70 | 310.10 | 310.10 | -1.18 | -3.70 | 1016533 | | LONN | 553.60 | 557.00 | 547.40 | 548.40 | -0.94 | -5.20 | 113264 | | ZEHN | 72.10 | 72.10 | 70.40 | 70.90 | -0.84 | -0.60 | 8241 | | ALC | 63.92 | 64.08 | 63.36 | 63.44 | -0.72 | -0.46 | 806743 | | IMPN | 68.70 | 69.20 | 67.10 | 67.90 | -0.59 | -0.40 | 21949 | | GAV | 173.00 | 173.00 | 170.00 | 172.00 | -0.58 | -1.00 | 272 | | PMAG | 72.30 | 73.10 | 72.00 | 72.40 | -0.55 | -0.40 | 4137 | | VZN | 149.00 | 149.00 | 147.60 | 147.60 | -0.54 | -0.80 | 15611 | | WARN | 1925.00 | 1935.00 | 1910.00 | 1925.00 | -0.52 | -10.00 | 192 | | VZUG | 41.00 | 42.00 | 40.40 | 41.00 | -0.49 | -0.20 | 8551 | | NOVN | 106.94 | 107.44 | 106.68 | 106.88 | -0.48 | -0.52 | 2285780 | | ALSN | 222.00 | 222.00 | 217.50 | 219.00 | -0.45 | -1.00 | 12454 | | DOKA | 66.50 | 66.70 | 65.30 | 66.00 | -0.45 | -0.30 | 31404 | | ISN | 160.40 | 161.80 | 160.40 | 160.40 | -0.37 | -0.60 | 6413 | | RO | 322.20 | 325.40 | 322.20 | 322.80 | -0.37 | -1.20 | 22472 | | CFT | 290.00 | 291.00 | 283.00 | 290.00 | -0.34 | -1.00 | 5785 | | FHZN | 240.60 | 241.00 | 238.80 | 239.80 | -0.33 | -0.80 | 21412 | | SCMN | 562.00 | 565.50 | 556.50 | 561.00 | -0.27 | -1.50 | 77428 | | CFR | 173.90 | 174.25 | 172.40 | 173.10 | -0.26 | -0.45 | 549532 | | ALLN | 200.50 | 201.00 | 199.40 | 200.00 | -0.25 | -0.50 | 19941 | | ZUGER | 8800.00 | 8800.00 | 8720.00 | 8780.00 | -0.23 | -20.00 | 37 | |
|
