Symbol | Open | High | Low | Close | Percent | Change | Volume | RCON | 0.42 | 0.43 | 0.40 | 0.41 | -2.38 | -0.01 | 138100 | SYBT | 47.35 | 47.64 | 46.16 | 46.52 | -2.25 | -1.07 | 137900 | IGMS | 11.11 | 11.11 | 10.59 | 10.62 | -4.24 | -0.47 | 137811 | RUSHA | 58.16 | 58.82 | 58.11 | 58.61 | 0.29 | 0.17 | 137800 | CLBK | 19.11 | 19.12 | 18.73 | 19.08 | -0.47 | -0.09 | 137741 | IBTX | 39.92 | 39.92 | 38.37 | 38.59 | -2.87 | -1.14 | 137420 | CCAP | 14.01 | 14.20 | 14.00 | 14.08 | 0.43 | 0.06 | 137300 | ROCC | 39.05 | 39.56 | 38.87 | 39.03 | -0.28 | -0.11 | 137143 | KIRK | 3.03 | 3.03 | 2.80 | 2.97 | -1.98 | -0.06 | 137100 | RPTX | 12.88 | 13.67 | 11.63 | 12.02 | 0.84 | 0.10 | 137000 | SVFC | 9.21 | 9.47 | 9.01 | 9.10 | -1.62 | -0.15 | 136789 | VREX | 22.74 | 22.95 | 22.57 | 22.72 | -0.39 | -0.09 | 136702 | RMBL | 12.18 | 12.26 | 11.51 | 11.98 | -1.07 | -0.13 | 136678 | UBX | 3.59 | 3.61 | 3.27 | 3.44 | -2.82 | -0.10 | 136348 | BWMN | 28.47 | 30.56 | 28.38 | 30.33 | 6.87 | 1.95 | 136343 | LOPE | 106.84 | 106.84 | 105.74 | 105.89 | -0.70 | -0.75 | 136341 | BEEM | 11.53 | 11.53 | 10.78 | 10.90 | -4.89 | -0.56 | 136337 | CRXTW | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 136141 | WISA | 1.25 | 1.28 | 1.24 | 1.25 | -3.10 | -0.04 | 136129 | AEIS | 106.78 | 106.78 | 104.20 | 105.05 | -0.98 | -1.04 | 136100 | ALZN | 0.70 | 0.72 | 0.64 | 0.65 | -9.72 | -0.07 | 135695 | RILY | 37.85 | 38.66 | 37.00 | 37.28 | -1.40 | -0.53 | 135600 | EDAP | 8.60 | 9.19 | 8.50 | 9.00 | -0.33 | -0.03 | 135100 | TRONW | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 134000 | MACQ | 10.03 | 10.24 | 8.78 | 8.96 | -12.24 | -1.25 | 133900 | SCHN | 31.43 | 31.68 | 31.04 | 31.65 | 0.70 | 0.22 | 133855 | ATRC | 47.92 | 48.22 | 47.12 | 47.15 | -1.48 | -0.71 | 133839 | SLS | 1.68 | 1.72 | 1.64 | 1.64 | -2.96 | -0.05 | 133750 | BELFB | 57.24 | 58.13 | 55.72 | 56.43 | -0.84 | -0.48 | 133500 | GBOX | 0.72 | 0.73 | 0.67 | 0.73 | 5.80 | 0.04 | 133217 | METX | 0.20 | 0.20 | 0.19 | 0.19 | -5.00 | -0.01 | 132900 | NTUS | 32.90 | 33.07 | 32.84 | 32.96 | 0.09 | 0.03 | 132700 | ACER | 0.95 | 0.97 | 0.93 | 0.96 | 2.13 | 0.02 | 132656 | EVCM | 11.47 | 11.68 | 11.20 | 11.30 | -1.40 | -0.16 | 132641 | DSP | 4.34 | 4.56 | 4.20 | 4.24 | -1.40 | -0.06 | 132539 | ACEVW | 0.17 | 0.17 | 0.08 | 0.17 | 13.33 | 0.02 | 132016 | CRTX | 1.29 | 1.46 | 1.29 | 1.33 | -5.00 | -0.07 | 131986 | BLKB | 73.30 | 73.55 | 72.58 | 72.91 | -0.16 | -0.12 | 131500 | HURN | 83.87 | 84.97 | 82.47 | 84.11 | 0.12 | 0.10 | 131372 | ATNF | 1.22 | 1.23 | 1.16 | 1.21 | -0.82 | -0.01 | 131339 | LBRDA | 75.95 | 75.95 | 73.06 | 73.60 | -3.26 | -2.48 | 131200 | IBOC | 48.61 | 48.76 | 47.51 | 47.74 | -2.07 | -1.01 | 131043 | PMGMW | 0.10 | 0.12 | 0.10 | 0.11 | 10.00 | 0.01 | 131027 | CLAQ | 3.66 | 3.79 | 3.46 | 3.61 | 3.14 | 0.11 | 130180 | GILT | 5.60 | 5.70 | 5.60 | 5.70 | 1.42 | 0.08 | 130015 | ICCM | 1.15 | 1.22 | 1.15 | 1.20 | 0.84 | 0.01 | 129972 | CMPS | 8.02 | 8.10 | 7.76 | 7.84 | -2.73 | -0.22 | 129667 | VIHAW | 1.75 | 1.76 | 1.62 | 1.66 | 6.41 | 0.10 | 129633 | URGN | 10.99 | 11.75 | 10.78 | 11.65 | 5.33 | 0.59 | 129612 | ESSC | 9.95 | 10.00 | 9.55 | 10.00 | | | 129517 | |
|