Symbol | Open | High | Low | Close | Percent | Change | Volume | GOEVW | 0.08 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00 | 93375 | VRAR | 4.10 | 4.18 | 3.90 | 3.97 | -4.11 | -0.17 | 93332 | PFSW | 3.94 | 4.03 | 3.93 | 3.95 | -0.50 | -0.02 | 93200 | SRDX | 21.07 | 22.62 | 20.75 | 22.38 | 5.87 | 1.24 | 93161 | CNTQ | 14.98 | 15.12 | 13.50 | 14.00 | -8.14 | -1.24 | 93054 | OMIC | 0.83 | 0.87 | 0.82 | 0.84 | 0.00 | 0.00 | 92700 | MESA | 1.82 | 1.84 | 1.78 | 1.79 | -1.10 | -0.02 | 92488 | AMHCW | 1.45 | 1.65 | 1.36 | 1.57 | 3.29 | 0.05 | 92280 | EFSC | 42.85 | 42.97 | 42.35 | 42.54 | -1.07 | -0.46 | 92000 | WE-WT | 0.03 | 0.04 | 0.01 | 0.02 | -33.33 | -0.01 | 91989 | OPGN | 0.61 | 0.62 | 0.56 | 0.60 | -4.76 | -0.03 | 91700 | DYNS | 7.86 | 8.44 | 7.18 | 7.51 | -6.12 | -0.49 | 91663 | BCEL | 1.19 | 1.24 | 1.17 | 1.21 | 2.54 | 0.03 | 91500 | PBLA | 7.14 | 7.68 | 6.75 | 6.93 | -2.81 | -0.20 | 91376 | RAVE | 1.90 | 1.90 | 1.80 | 1.82 | -4.21 | -0.08 | 91300 | ARBK | 1.22 | 1.23 | 1.13 | 1.16 | -4.92 | -0.06 | 91281 | XCUR | 0.93 | 0.99 | 0.92 | 0.95 | 1.06 | 0.01 | 91266 | ONTX | 1.15 | 1.16 | 1.10 | 1.12 | -4.27 | -0.05 | 91126 | SHIP | 4.44 | 4.47 | 4.29 | 4.34 | -1.81 | -0.08 | 90930 | DSACW | 0.70 | 0.75 | 0.65 | 0.65 | -13.33 | -0.10 | 90699 | LHDX | 0.03 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 90481 | WASH | 29.00 | 29.00 | 28.45 | 28.65 | -1.44 | -0.42 | 90400 | SCHL | 42.61 | 42.65 | 42.03 | 42.36 | -0.80 | -0.34 | 90300 | UEIC | 9.03 | 9.29 | 8.70 | 8.72 | -3.00 | -0.27 | 90274 | PSMT | 75.28 | 75.33 | 74.29 | 74.46 | -1.22 | -0.92 | 90152 | MGPI | 101.92 | 102.34 | 100.18 | 101.36 | -0.91 | -0.93 | 90100 | STAB | 0.03 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00 | 89886 | BCTX | 6.24 | 6.73 | 6.15 | 6.21 | -1.27 | -0.08 | 89846 | CCNE | 18.31 | 18.54 | 17.68 | 17.91 | -2.56 | -0.47 | 89805 | ATSPW | 0.69 | 0.70 | 0.68 | 0.69 | 1.47 | 0.01 | 89693 | HCDI | 3.65 | 3.80 | 3.52 | 3.63 | -2.94 | -0.11 | 89687 | NERV | 7.00 | 7.10 | 6.79 | 6.96 | 0.14 | 0.01 | 89200 | RLYB | 7.84 | 8.16 | 7.66 | 7.89 | 0.77 | 0.06 | 89000 | PSHG | 0.71 | 0.73 | 0.71 | 0.71 | 0.00 | 0.00 | 88800 | NRBO | 0.50 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00 | 88600 | SRAD | 12.32 | 12.40 | 12.16 | 12.30 | -0.16 | -0.02 | 88500 | FMNB | 12.85 | 12.85 | 12.54 | 12.61 | -2.17 | -0.28 | 88388 | NMTR | 0.78 | 0.78 | 0.71 | 0.72 | -7.69 | -0.06 | 88300 | QCRH | 45.30 | 46.76 | 44.88 | 45.47 | 0.00 | 0.00 | 88200 | HQI | 27.19 | 28.82 | 27.01 | 28.50 | 3.94 | 1.08 | 88168 | ALIM | 2.51 | 2.61 | 2.47 | 2.50 | -3.10 | -0.08 | 88159 | MRAI | 0.62 | 0.62 | 0.57 | 0.59 | -1.67 | -0.01 | 88017 | SVSVW | 2.19 | 2.35 | 2.16 | 2.33 | 5.91 | 0.13 | 87997 | IMKTA | 85.99 | 87.31 | 84.83 | 84.98 | -0.97 | -0.83 | 87948 | ERIE | 216.66 | 221.03 | 215.83 | 218.20 | 0.71 | 1.54 | 87900 | APOG | 41.94 | 42.05 | 41.27 | 41.47 | -1.29 | -0.54 | 87702 | TRS | 28.08 | 28.14 | 27.58 | 27.70 | -1.77 | -0.50 | 87678 | FRHC | 82.14 | 82.97 | 81.38 | 81.55 | -1.04 | -0.86 | 87564 | SIFY | 1.42 | 1.44 | 1.32 | 1.36 | -4.23 | -0.06 | 87500 | ALRN | 1.57 | 1.80 | 1.55 | 1.79 | 14.01 | 0.22 | 87400 | |
|