Symbol | Open | High | Low | Close | Percent | Change | Volume | EGLX | 0.43 | 0.43 | 0.40 | 0.41 | -4.65 | -0.02 | 73202 | SKINW | 17.29 | 18.24 | 16.75 | 17.50 | -2.78 | -0.50 | 73148 | SPFR-WT | 1.62 | 1.68 | 1.35 | 1.54 | -4.35 | -0.07 | 73092 | EQ | 0.64 | 0.69 | 0.64 | 0.66 | 3.12 | 0.02 | 72866 | ITI | 4.92 | 4.92 | 4.73 | 4.73 | -3.47 | -0.17 | 72768 | GAIN | 13.15 | 13.15 | 12.87 | 12.87 | -1.76 | -0.23 | 72646 | BIOX | 12.18 | 12.37 | 11.88 | 12.08 | -0.41 | -0.05 | 72469 | LQDT | 16.30 | 16.71 | 16.12 | 16.21 | -0.98 | -0.16 | 72300 | OBNK | 31.28 | 31.49 | 30.66 | 30.81 | -1.50 | -0.47 | 71953 | ICVX | 9.70 | 9.93 | 9.37 | 9.47 | -1.35 | -0.13 | 71800 | AEGN | 5.00 | 5.05 | 4.91 | 4.99 | -1.38 | -0.07 | 71616 | LOOP | 2.97 | 3.27 | 2.97 | 3.18 | 2.91 | 0.09 | 71496 | GLRE | 10.13 | 10.13 | 9.94 | 9.96 | -1.39 | -0.14 | 71405 | LGHLW | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 71401 | NAUT | 3.17 | 3.36 | 3.04 | 3.31 | 5.08 | 0.16 | 71394 | NVEE | 99.58 | 100.25 | 95.08 | 99.00 | -0.49 | -0.49 | 71300 | NDRA | 1.55 | 1.55 | 1.42 | 1.43 | -8.33 | -0.13 | 70900 | GBLI | 29.00 | 34.10 | 28.84 | 32.58 | 18.47 | 5.08 | 70900 | BHAT | 1.06 | 1.09 | 0.99 | 0.99 | -7.48 | -0.08 | 70900 | OPRX | 14.87 | 15.11 | 14.77 | 14.77 | -1.07 | -0.16 | 70836 | TCAC | 9.36 | 9.62 | 8.30 | 8.55 | -8.46 | -0.79 | 70781 | OMGA | 8.19 | 8.35 | 7.84 | 7.87 | -3.20 | -0.26 | 70700 | LEXX | 0.76 | 0.77 | 0.74 | 0.74 | -3.90 | -0.03 | 70552 | VOXX | 11.95 | 12.17 | 11.20 | 12.09 | 2.28 | 0.27 | 70500 | AMSF | 53.59 | 53.59 | 52.77 | 53.26 | -0.54 | -0.29 | 70500 | LINC | 6.75 | 6.85 | 6.61 | 6.61 | -2.36 | -0.16 | 70453 | PMCB | 3.18 | 3.18 | 3.03 | 3.15 | -0.94 | -0.03 | 70362 | BMRC | 19.38 | 19.38 | 18.87 | 19.13 | -1.29 | -0.25 | 70354 | CEVA | 24.86 | 25.02 | 24.53 | 24.61 | -0.44 | -0.11 | 70200 | YGMZ | 1.00 | 1.02 | 0.98 | 1.02 | 0.99 | 0.01 | 70123 | CMCO | 41.50 | 41.50 | 40.87 | 40.97 | -1.47 | -0.61 | 69942 | HARP | 0.76 | 0.79 | 0.73 | 0.73 | -5.19 | -0.04 | 69900 | EVOK | 1.39 | 1.61 | 1.39 | 1.48 | 6.47 | 0.09 | 69721 | TRIB | 1.07 | 1.08 | 1.01 | 1.05 | 0.96 | 0.01 | 69700 | QUIK | 7.09 | 7.65 | 6.98 | 7.58 | 5.57 | 0.40 | 69200 | ELYS | 0.54 | 0.55 | 0.53 | 0.54 | 0.00 | 0.00 | 68726 | CDXC | 1.57 | 1.61 | 1.57 | 1.59 | 1.27 | 0.02 | 68700 | MRACW | 1.51 | 1.52 | 1.28 | 1.28 | -5.19 | -0.07 | 68500 | CCSIV | 61.36 | 62.19 | 59.05 | 59.75 | -2.96 | -1.82 | 68492 | GCMG | 7.02 | 7.04 | 6.97 | 7.01 | -0.57 | -0.04 | 68358 | MATW | 41.00 | 41.12 | 40.32 | 40.95 | -0.32 | -0.13 | 68300 | HCWB | 2.09 | 2.18 | 1.98 | 2.02 | -6.05 | -0.13 | 68200 | IMCC | 1.18 | 1.20 | 1.05 | 1.09 | -5.22 | -0.06 | 68200 | MODV | 51.00 | 51.00 | 49.24 | 50.51 | -0.65 | -0.33 | 68100 | ASPS | 5.23 | 5.51 | 5.23 | 5.32 | 2.70 | 0.14 | 67923 | CMPR | 52.67 | 53.22 | 52.15 | 52.53 | -0.76 | -0.40 | 67500 | CNTY | 7.30 | 7.50 | 7.20 | 7.29 | -3.06 | -0.23 | 67200 | CAHCW | 1.45 | 1.45 | 1.28 | 1.31 | -2.24 | -0.03 | 67091 | FCNCA | 1272.77 | 1295.18 | 1268.24 | 1284.97 | 0.12 | 1.51 | 67076 | FLMNW | 0.32 | 0.32 | 0.31 | 0.31 | -3.12 | -0.01 | 66973 | |
|