| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AFP | 1.00 | 1.05 | 1.00 | 1.00 | -93.75 | -15.00 | 47046 | | MBTN | 0.85 | 1.10 | 0.69 | 0.75 | -42.31 | -0.55 | 1343038 | | AIRE | 0.03 | 0.03 | 0.02 | 0.03 | -25.00 | -0.01 | 143348 | | ADXN | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 54171 | | 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 | | LINN | 585.00 | 585.00 | 585.00 | 585.00 | -7.87 | -50.00 | 30 | | CIE | 0.18 | 0.25 | 0.18 | 0.25 | -7.41 | -0.02 | 2725 | | NWRN | 7.27 | 7.50 | 6.91 | 7.01 | -7.15 | -0.54 | 111396 | | KUD | 1.45 | 1.45 | 1.35 | 1.36 | -6.21 | -0.09 | 47467 | | TOHN | 5.48 | 5.50 | 5.08 | 5.12 | -5.54 | -0.30 | 29759 | | MOZN | 10.80 | 10.94 | 10.12 | 10.24 | -5.54 | -0.60 | 368438 | | COTN | 190.00 | 190.10 | 180.60 | 181.10 | -5.13 | -9.80 | 90902 | | LLQ | 37.00 | 37.00 | 32.20 | 35.00 | -4.89 | -1.80 | 0 | | LECN | 0.22 | 0.22 | 0.20 | 0.20 | -4.76 | -0.01 | 71867 | | 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 | | GAV | 197.50 | 204.00 | 196.00 | 198.00 | -3.41 | -7.00 | 1020 | | GALE | 86.35 | 86.45 | 83.60 | 83.60 | -3.18 | -2.75 | 67480 | | VACN | 278.50 | 279.30 | 273.10 | 274.00 | -2.91 | -8.20 | 137416 | | BVZN | 1030.00 | 1030.00 | 1010.00 | 1010.00 | -2.88 | -30.00 | 35 | | PEP | 144.00 | 144.00 | 142.79 | 142.79 | -2.86 | -4.21 | 0 | | SWTQ | 338.00 | 338.00 | 331.00 | 333.50 | -2.34 | -8.00 | 2640 | | DUFN | 30.88 | 30.88 | 29.80 | 30.09 | -2.31 | -0.71 | 755728 | | LEHN | 574.00 | 576.00 | 562.00 | 562.00 | -2.09 | -12.00 | 1186 | | CICN | 196.00 | 196.00 | 189.50 | 192.00 | -2.04 | -4.00 | 7113 | | BCVN | 94.55 | 94.90 | 92.15 | 92.55 | -2.01 | -1.90 | 57990 | | ALSN | 251.50 | 253.00 | 244.50 | 245.50 | -2.00 | -5.00 | 10169 | | LMN | 15.50 | 15.75 | 15.50 | 15.70 | -1.88 | -0.30 | 3996 | | LLBN | 87.00 | 87.70 | 84.30 | 85.40 | -1.84 | -1.60 | 8910 | | SPCE | 16.00 | 16.00 | 16.00 | 16.00 | -1.84 | -0.30 | 182 | | FORN | 784.00 | 789.00 | 774.00 | 774.00 | -1.78 | -14.00 | 2358 | | KURN | 27.66 | 28.20 | 26.04 | 26.98 | -1.75 | -0.48 | 317502 | | GMI | 230.00 | 230.00 | 226.00 | 226.00 | -1.74 | -4.00 | 122 | | BOBNN | 58.20 | 59.90 | 56.80 | 57.30 | -1.72 | -1.00 | 224787 | | ARBN | 5.33 | 5.33 | 5.19 | 5.19 | -1.70 | -0.09 | 81257 | | IMPN | 59.00 | 59.00 | 57.70 | 58.00 | -1.69 | -1.00 | 18154 | | CPHN | 70.80 | 70.80 | 70.20 | 70.20 | -1.68 | -1.20 | 1658 | | MTG | 35.85 | 35.85 | 35.00 | 35.25 | -1.67 | -0.60 | 3921 | | SNBN | 3220.00 | 3220.00 | 3180.00 | 3180.00 | -1.55 | -50.00 | 13 | | DOKA | 783.00 | 787.00 | 772.00 | 773.00 | -1.53 | -12.00 | 2289 | | VAHN | 660.00 | 660.00 | 640.00 | 643.00 | -1.53 | -10.00 | 638 | | 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 | | SCHP | 307.60 | 308.20 | 301.60 | 302.20 | -1.44 | -4.40 | 60890 | | ADVN | 41.60 | 42.00 | 41.00 | 41.00 | -1.44 | -0.60 | 1340 | | RIEN | 56.90 | 56.90 | 55.60 | 55.70 | -1.42 | -0.80 | 12043 | | SGKN | 506.00 | 507.00 | 498.00 | 498.00 | -1.39 | -7.00 | 1938 | | ASCN | 4.32 | 4.34 | 4.22 | 4.27 | -1.39 | -0.06 | 47490 | | MOLN | 2.88 | 2.88 | 2.85 | 2.87 | -1.37 | -0.04 | 2207 | |
|
