Symbol | Open | High | Low | Close | Percent | Change | Volume | PCSA | 0.77 | 0.77 | 0.64 | 0.71 | -1.39 | -0.01 | 26942 | NCTY | 0.70 | 0.71 | 0.68 | 0.69 | 0.00 | 0.00 | 26900 | BBSI | 91.52 | 91.52 | 90.11 | 90.74 | -0.83 | -0.76 | 26900 | SGLB | 1.30 | 1.30 | 1.21 | 1.22 | -1.61 | -0.02 | 26860 | ONEW | 32.66 | 33.31 | 32.51 | 32.79 | -1.47 | -0.49 | 26700 | PGSS-UN | 10.59 | 10.74 | 10.59 | 10.74 | 1.42 | 0.15 | 26700 | AVGR | 0.58 | 0.58 | 0.52 | 0.56 | -1.75 | -0.01 | 26500 | MNTX | 4.81 | 5.02 | 4.70 | 4.72 | -6.35 | -0.32 | 26500 | GOCO | 19.79 | 20.34 | 19.24 | 19.65 | -1.01 | -0.20 | 26467 | IPDN | 4.08 | 4.25 | 4.00 | 4.12 | -0.24 | -0.01 | 26435 | INNV | 7.68 | 7.86 | 6.92 | 7.50 | -3.35 | -0.26 | 26429 | CCB | 39.53 | 39.53 | 38.63 | 38.99 | -1.24 | -0.49 | 26359 | GECC | 8.00 | 8.01 | 7.91 | 7.95 | -0.62 | -0.05 | 26266 | FTHM | 6.59 | 6.65 | 6.45 | 6.65 | 0.76 | 0.05 | 26230 | CSTR | 13.62 | 13.69 | 13.33 | 13.40 | -2.76 | -0.38 | 26200 | LTBR | 4.83 | 4.96 | 4.74 | 4.81 | -0.41 | -0.02 | 26200 | AFINP | 23.84 | 24.22 | 23.84 | 24.16 | 2.11 | 0.50 | 26175 | HURC | 22.79 | 22.79 | 22.00 | 22.05 | -2.17 | -0.49 | 26000 | IMV | 0.10 | 0.14 | 0.10 | 0.12 | 20.00 | 0.02 | 25992 | DUOT | 5.43 | 5.43 | 4.81 | 4.81 | -9.25 | -0.49 | 25953 | MNDO | 1.95 | 1.96 | 1.93 | 1.93 | -0.52 | -0.01 | 25800 | RGLS | 1.43 | 1.45 | 1.35 | 1.35 | -4.93 | -0.07 | 25600 | ADNWW | 0.09 | 0.09 | 0.08 | 0.08 | -20.00 | -0.02 | 25536 | ZIONO | 24.59 | 24.74 | 24.34 | 24.69 | 1.11 | 0.27 | 25500 | NICK | 4.97 | 4.99 | 4.85 | 4.95 | 1.02 | 0.05 | 25500 | ECOLW | 5.23 | 5.23 | 5.18 | 5.18 | 0.00 | 0.00 | 25480 | ARTAW | 0.39 | 0.40 | 0.39 | 0.39 | 8.33 | 0.03 | 25474 | TSBK | 25.42 | 25.80 | 25.34 | 25.59 | 0.20 | 0.05 | 25424 | AFIB | 0.87 | 0.92 | 0.86 | 0.88 | -2.22 | -0.02 | 25424 | SERA | 3.26 | 3.33 | 3.07 | 3.07 | 2.33 | 0.07 | 25400 | MEACW | 0.12 | 0.12 | 0.03 | 0.03 | -25.00 | -0.01 | 25400 | ARRWW | 0.24 | 0.24 | 0.22 | 0.24 | 4.35 | 0.01 | 25389 | LAWS | 40.44 | 41.47 | 38.99 | 41.15 | 4.71 | 1.85 | 25318 | FMBH | 25.80 | 26.17 | 25.55 | 25.64 | -0.58 | -0.15 | 25280 | MDNA | 0.59 | 0.60 | 0.56 | 0.58 | -3.33 | -0.02 | 25207 | ESSA | 16.52 | 16.64 | 16.25 | 16.38 | 0.00 | 0.00 | 25200 | BHFAP | 22.89 | 23.14 | 22.44 | 22.74 | -0.26 | -0.06 | 25200 | GWRS | 12.09 | 12.39 | 12.00 | 12.07 | -0.66 | -0.08 | 25200 | EVFM | 0.94 | 1.00 | 0.94 | 0.96 | -4.00 | -0.04 | 25178 | HUSN | 1.56 | 1.68 | 1.56 | 1.66 | 5.06 | 0.08 | 25171 | FSTR | 14.29 | 14.43 | 13.91 | 13.99 | -1.41 | -0.20 | 25000 | HTBI | 22.48 | 22.48 | 22.02 | 22.30 | 0.81 | 0.18 | 24734 | ACGLN | 19.73 | 19.75 | 19.61 | 19.64 | 0.00 | 0.00 | 24715 | PSTV | 3.62 | 3.62 | 3.22 | 3.27 | -7.10 | -0.25 | 24700 | INCR | 2.20 | 2.22 | 2.10 | 2.20 | 2.80 | 0.06 | 24700 | QRTEP | 32.50 | 32.50 | 31.80 | 32.17 | -1.02 | -0.33 | 24697 | FUSB | 7.29 | 7.30 | 7.20 | 7.25 | 0.69 | 0.05 | 24643 | ALPP | 2.56 | 2.56 | 2.42 | 2.48 | -0.80 | -0.02 | 24576 | ACTDW | 0.99 | 0.99 | 0.86 | 0.88 | -11.11 | -0.11 | 24511 | NISN | 4.25 | 4.29 | 3.90 | 3.95 | -5.95 | -0.25 | 24510 | |
|