| 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 | | MTC | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 9000 | | GGAU | 0.07 | 0.08 | 0.06 | 0.06 | -25.00 | -0.02 | 49890 | | NIR | 0.24 | 0.24 | 0.19 | 0.19 | -20.83 | -0.05 | 3605 | | CYON | 0.08 | 0.08 | 0.06 | 0.06 | -14.29 | -0.01 | 191000 | | NVV | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 161000 | | MNC-PA | 6.00 | 6.00 | 6.00 | 6.00 | -14.29 | -1.00 | 100 | | SPDR | 0.27 | 0.27 | 0.25 | 0.26 | -13.33 | -0.04 | 24634 | | KMAX | 0.14 | 0.14 | 0.12 | 0.14 | -12.50 | -0.02 | 92000 | | LBL | 0.70 | 0.70 | 0.64 | 0.64 | -9.86 | -0.07 | 122647 | | JST-P | 0.30 | 0.30 | 0.28 | 0.28 | -9.68 | -0.03 | 44901 | | MGLD | 0.53 | 0.53 | 0.45 | 0.48 | -9.43 | -0.05 | 12015 | | TRC | 0.45 | 0.45 | 0.40 | 0.40 | -9.09 | -0.04 | 5500 | | GCAP-P | 0.45 | 0.45 | 0.41 | 0.41 | -8.89 | -0.04 | 6000 | | GSGS-P | 0.34 | 0.34 | 0.31 | 0.31 | -8.82 | -0.03 | 4708 | | NUMI | 0.64 | 0.64 | 0.53 | 0.53 | -8.62 | -0.05 | 635963 | | WHG | 0.53 | 0.53 | 0.51 | 0.51 | -7.27 | -0.04 | 3000 | | DSV | 1.44 | 1.50 | 1.33 | 1.33 | -6.99 | -0.10 | 393000 | | MFM | 0.15 | 0.15 | 0.14 | 0.14 | -6.67 | -0.01 | 148587 | | FD | 0.42 | 0.44 | 0.42 | 0.42 | -6.67 | -0.03 | 27353 | | CSC | 0.28 | 0.30 | 0.28 | 0.28 | -6.67 | -0.02 | 42031 | | ANG | 0.17 | 0.17 | 0.15 | 0.15 | -6.25 | -0.01 | 46681 | | BMG | 0.57 | 0.57 | 0.55 | 0.56 | -5.08 | -0.03 | 175000 | | JET | 1.42 | 1.42 | 1.36 | 1.36 | -4.90 | -0.07 | 10010 | | GMTN | 1.93 | 1.94 | 1.81 | 1.83 | -4.69 | -0.09 | 318449 | | ECC | 0.44 | 0.44 | 0.43 | 0.44 | -4.35 | -0.02 | 75724 | | AMU-P | 0.46 | 0.47 | 0.46 | 0.47 | -4.08 | -0.02 | 4100 | | BCT | 11.02 | 11.07 | 10.60 | 10.60 | -3.81 | -0.42 | 3402 | | RMK | 1.49 | 1.55 | 1.40 | 1.42 | -3.40 | -0.05 | 416571 | | PXA | 1.23 | 1.23 | 1.10 | 1.18 | -3.28 | -0.04 | 297932 | | BTEC-H | 1.55 | 1.55 | 1.45 | 1.50 | -3.23 | -0.05 | 25863 | | PURX | 1.67 | 1.67 | 1.60 | 1.65 | -2.94 | -0.05 | 23200 | | RWR-H | 0.35 | 0.38 | 0.34 | 0.34 | -2.86 | -0.01 | 66500 | | TIC | 1.35 | 1.42 | 1.33 | 1.36 | -2.86 | -0.04 | 16475 | | WE | 4.50 | 4.50 | 4.38 | 4.38 | -2.67 | -0.12 | 15835 | | TCA | 0.42 | 0.42 | 0.42 | 0.42 | -2.33 | -0.01 | 5194 | | RFC | 1.27 | 1.27 | 1.27 | 1.27 | -2.31 | -0.03 | 3700 | | VUI | 0.44 | 0.49 | 0.44 | 0.47 | -2.08 | -0.01 | 253314 | | EFH | 2.63 | 2.64 | 2.45 | 2.45 | -2.00 | -0.05 | 5729 | | GZZ | 12.27 | 12.50 | 12.26 | 12.49 | -1.96 | -0.25 | 11550 | | RUP | 4.62 | 4.69 | 4.50 | 4.52 | -1.95 | -0.09 | 30205 | | PRB | 1.67 | 1.67 | 1.64 | 1.65 | -1.79 | -0.03 | 22000 | | XYZ-P | 2.09 | 2.10 | 2.03 | 2.05 | -1.44 | -0.03 | 45183 | | ALLI | 0.96 | 0.96 | 0.92 | 0.93 | -1.06 | -0.01 | 59111 | | INP | 3.13 | 3.15 | 3.06 | 3.10 | -0.96 | -0.03 | 12509 | | NEE | 1.06 | 1.06 | 1.03 | 1.04 | -0.95 | -0.01 | 24113 | | HFC-PA | 9.85 | 9.85 | 9.85 | 9.85 | -0.91 | -0.09 | 900 | | SPS-A | 7.20 | 7.20 | 7.20 | 7.20 | -0.69 | -0.05 | 300 | |
|
