| Symbol | Open | High | Low | Close | Percent | Change | Volume | | VEC | 43.63 | 44.11 | 43.12 | 43.92 | -99.71 | -14856.08 | 25743 | | TZR | 0.05 | 0.05 | 0.05 | 0.05 | -75.00 | -0.15 | 4500 | | SGMA | 4.23 | 4.30 | 4.17 | 4.18 | -63.65 | -7.32 | 12612 | | WAVE | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 12000 | | VDO-H | 0.02 | 0.02 | 0.02 | 0.02 | -50.00 | -0.02 | 1450 | | MTLO | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 119000 | | GBU | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 64300 | | ROVR | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 1000 | | VTT | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 38000 | | CBA | 0.05 | 0.05 | 0.03 | 0.03 | -50.00 | -0.03 | 55575 | | SOO-P | 0.06 | 0.06 | 0.06 | 0.06 | -40.00 | -0.04 | 1051 | | MAC | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 12000 | | DFR | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 5000 | | QPM | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 347000 | | ETF | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 40000 | | SPD | 0.11 | 0.11 | 0.08 | 0.08 | -33.33 | -0.04 | 362000 | | MTC | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 9000 | | NL | 0.16 | 0.16 | 0.15 | 0.16 | -33.33 | -0.08 | 9000 | | NMI | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 5000 | | LTX | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 1375 | | ADYA | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 2562 | | EFF | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 5000 | | HPY | 0.04 | 0.04 | 0.04 | 0.04 | -33.33 | -0.02 | 8000 | | AFE | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 19000 | | AVU | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 2000 | | VIZ | 0.05 | 0.05 | 0.05 | 0.05 | -28.57 | -0.02 | 2000 | | BAV-H | 0.26 | 0.26 | 0.26 | 0.26 | -27.78 | -0.10 | 1333 | | DSY | 1.09 | 1.09 | 0.95 | 0.95 | -26.92 | -0.35 | 6100 | | NGE | 0.11 | 0.11 | 0.11 | 0.11 | -26.67 | -0.04 | 0 | | IMR | 0.23 | 0.23 | 0.22 | 0.22 | -26.67 | -0.08 | 7000 | | RLYG | 0.15 | 0.15 | 0.11 | 0.11 | -26.67 | -0.04 | 60000 | | KORE | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 7000 | | RMO | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 66000 | | DMI | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 37000 | | LEXI | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 158000 | | PHD | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 13000 | | ROX | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 4000 | | DEC | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 62060 | | GNG | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 22986 | | NED | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 29000 | | KCC | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 50000 | | SAE | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 1106500 | | TBX | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 1794000 | | PEI | 0.03 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 206030 | | GGL | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 2700 | | PMX | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 5000 | | GBML | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 1200 | | GGAU | 0.07 | 0.08 | 0.06 | 0.06 | -25.00 | -0.02 | 49890 | | SWA | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 804379 | | PGV | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 15050 | |
|
