| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MBTN | 0.02 | 0.02 | 0.00 | 0.00 | -100.00 | -0.02 | 2872484 | | AFP | 1.00 | 1.05 | 1.00 | 1.00 | -93.75 | -15.00 | 47046 | | CON | 98.00 | 98.00 | 98.00 | 98.00 | -12.35 | -13.81 | 10 | | AAM | 28.20 | 28.20 | 28.20 | 28.20 | -8.44 | -2.60 | 0 | | HOLN | 78.80 | 79.80 | 75.60 | 75.60 | -7.92 | -6.50 | 3823847 | | LINN | 585.00 | 585.00 | 585.00 | 585.00 | -7.87 | -50.00 | 30 | | GAM | 0.13 | 0.14 | 0.12 | 0.12 | -7.69 | -0.01 | 121409 | | UBSG | 37.09 | 37.27 | 34.71 | 34.78 | -6.25 | -2.32 | 15793297 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | MCHN | 4.51 | 4.51 | 4.32 | 4.32 | -5.05 | -0.23 | 2492 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | SHLTN | 1.00 | 1.10 | 1.00 | 1.05 | -4.55 | -0.05 | 18312 | | WIHN | 11.74 | 11.74 | 11.00 | 11.28 | -4.08 | -0.48 | 45115 | | 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 | | VBSN | 150.00 | 150.00 | 143.00 | 143.00 | -3.38 | -5.00 | 156 | | SWON | 7.41 | 7.42 | 6.84 | 7.10 | -3.27 | -0.24 | 1598728 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | HBMN | 240.00 | 240.00 | 231.50 | 232.00 | -2.52 | -6.00 | 8383 | | EFGN | 19.42 | 19.52 | 18.86 | 19.42 | -2.41 | -0.48 | 269186 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | TIBN | 61.00 | 61.00 | 59.40 | 59.40 | -2.30 | -1.40 | 1032 | | INRN | 1870.00 | 1880.00 | 1842.00 | 1844.00 | -2.23 | -42.00 | 3216 | | CALN | 11.98 | 12.04 | 11.74 | 11.74 | -2.17 | -0.26 | 3342 | | VACN | 496.40 | 498.70 | 484.30 | 484.90 | -2.16 | -10.70 | 111038 | | DESN | 372.50 | 374.50 | 366.00 | 367.50 | -2.13 | -8.00 | 2176 | | SNBN | 3550.00 | 3570.00 | 3510.00 | 3510.00 | -1.96 | -70.00 | 32 | | NWRN | 19.96 | 20.45 | 19.58 | 19.76 | -1.94 | -0.39 | 104754 | | TXGN | 158.00 | 158.00 | 155.00 | 155.20 | -1.90 | -3.00 | 6750 | | MOVE | 160.00 | 160.00 | 153.80 | 155.00 | -1.90 | -3.00 | 28624 | | COTN | 290.00 | 293.40 | 286.40 | 286.80 | -1.85 | -5.40 | 25732 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | COPN | 123.80 | 126.80 | 122.40 | 122.60 | -1.76 | -2.20 | 73309 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | IMPN | 71.70 | 71.80 | 70.00 | 70.20 | -1.68 | -1.20 | 26898 | | 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 | | LLBN | 96.90 | 96.90 | 94.60 | 95.50 | -1.44 | -1.40 | 21751 | | KURN | 26.20 | 26.56 | 25.80 | 26.02 | -1.36 | -0.36 | 80232 | | EVE | 0.76 | 0.76 | 0.76 | 0.76 | -1.30 | -0.01 | 2435 | | ABBN | 68.60 | 68.86 | 67.16 | 67.16 | -1.29 | -0.88 | 3433682 | | EDHN | 39.00 | 39.50 | 38.70 | 38.70 | -1.28 | -0.50 | 1264 | | VONN | 67.50 | 67.50 | 65.90 | 66.50 | -1.19 | -0.80 | 64561 | | SAHN | 500.00 | 500.00 | 500.00 | 500.00 | -1.19 | -6.00 | 0 | | ALPN | 9.00 | 9.00 | 9.00 | 9.00 | -1.10 | -0.10 | 3000 | | WKBN | 138.50 | 138.50 | 136.50 | 137.00 | -1.08 | -1.50 | 1299 | | LMN | 14.80 | 14.80 | 14.25 | 14.45 | -1.03 | -0.15 | 11643 | | BEAN | 841.00 | 841.50 | 821.00 | 831.50 | -0.95 | -8.00 | 17224 | | APGN | 212.00 | 212.00 | 208.00 | 210.00 | -0.94 | -2.00 | 2460 | | VAHN | 758.00 | 761.00 | 746.00 | 746.00 | -0.93 | -7.00 | 1001 | |
|
