| Symbol | Open | High | Low | Close | Percent | Change | Volume | | RBY | 0.04 | 0.07 | 0.03 | 0.03 | -70.00 | -0.07 | 8624313 | | PAL | 0.10 | 0.10 | 0.05 | 0.05 | -50.00 | -0.05 | 24466045 | | QBC | 0.27 | 0.29 | 0.19 | 0.20 | -33.33 | -0.10 | 571948 | | ATL | 0.08 | 0.08 | 0.06 | 0.06 | -25.00 | -0.02 | 70133 | | CMFO | 0.03 | 0.03 | 0.02 | 0.03 | -25.00 | -0.01 | 38200 | | SNT | 0.14 | 0.14 | 0.11 | 0.12 | -20.00 | -0.03 | 849967 | | INV | 0.14 | 0.17 | 0.14 | 0.14 | -17.65 | -0.03 | 32625 | | GOK | 0.40 | 0.40 | 0.33 | 0.33 | -17.50 | -0.07 | 352099 | | SHZ | 0.11 | 0.12 | 0.08 | 0.10 | -16.67 | -0.02 | 2624888 | | SOQ | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 529437 | | VTG | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 3445182 | | LON | 0.12 | 0.12 | 0.10 | 0.11 | -15.38 | -0.02 | 11640 | | KBX | 0.14 | 0.14 | 0.12 | 0.12 | -14.29 | -0.02 | 127342 | | MCF | 4.68 | 4.68 | 4.09 | 4.11 | -11.23 | -0.52 | 194598 | | MGN | 1.26 | 1.27 | 1.13 | 1.13 | -10.32 | -0.13 | 199052 | | ERB | 0.56 | 0.56 | 0.50 | 0.50 | -9.09 | -0.05 | 5154 | | ONP | 0.90 | 0.90 | 0.83 | 0.83 | -8.79 | -0.08 | 132366 | | AXN | 0.12 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 284024 | | ISR | 0.53 | 0.53 | 0.50 | 0.50 | -7.41 | -0.04 | 185969 | | PIP | 0.73 | 0.73 | 0.63 | 0.65 | -7.14 | -0.05 | 871040 | | FWV | 18.00 | 18.00 | 17.20 | 17.20 | -7.03 | -1.30 | 2557 | | CVR | 31.15 | 31.42 | 30.91 | 30.91 | -6.81 | -2.26 | 632 | | CNAM | 0.32 | 0.32 | 0.30 | 0.30 | -6.25 | -0.02 | 2800 | | ADK | 0.97 | 0.98 | 0.90 | 0.91 | -6.19 | -0.06 | 30001 | | AZC | 3.07 | 3.07 | 2.91 | 2.95 | -5.75 | -0.18 | 24738 | | ALN | 0.35 | 0.36 | 0.31 | 0.34 | -5.56 | -0.02 | 6072 | | URZ | 1.11 | 1.14 | 1.05 | 1.05 | -5.41 | -0.06 | 1626483 | | CGR | 0.18 | 0.19 | 0.18 | 0.18 | -5.26 | -0.01 | 524672 | | AXU | 1.38 | 1.38 | 1.31 | 1.32 | -5.04 | -0.07 | 402346 | | CXM | 0.79 | 0.81 | 0.76 | 0.76 | -5.00 | -0.04 | 98707 | | CTO | 59.62 | 60.51 | 56.05 | 56.05 | -5.00 | -2.95 | 7933 | | TA | 5.10 | 5.10 | 4.75 | 4.80 | -4.95 | -0.25 | 203315 | | IDI | 5.30 | 5.30 | 5.00 | 5.02 | -4.92 | -0.26 | 234649 | | IHT | 1.67 | 1.77 | 1.67 | 1.77 | -4.84 | -0.09 | 472 | | COVR | 0.99 | 1.01 | 0.94 | 0.95 | -4.04 | -0.04 | 50550 | | LGL | 5.80 | 5.85 | 5.56 | 5.56 | -3.97 | -0.23 | 71008 | | BHV | 17.55 | 17.60 | 17.22 | 17.60 | -3.88 | -0.71 | 2400 | | NBS | 2.34 | 2.37 | 2.25 | 2.25 | -3.85 | -0.09 | 1117631 | | URG | 0.53 | 0.53 | 0.50 | 0.50 | -3.85 | -0.02 | 101192 | | PZG | 1.30 | 1.30 | 1.22 | 1.26 | -3.82 | -0.05 | 68550 | | ACY | 14.10 | 14.10 | 13.55 | 13.55 | -3.70 | -0.52 | 4511 | | UAMY | 0.24 | 0.27 | 0.23 | 0.26 | -3.70 | -0.01 | 81824 | | WYY | 0.54 | 0.59 | 0.51 | 0.55 | -3.51 | -0.02 | 136653 | | PCYG | 11.50 | 11.50 | 10.95 | 11.00 | -3.51 | -0.40 | 51615 | | NBY | 4.46 | 4.50 | 4.30 | 4.30 | -3.37 | -0.15 | 17275 | | BTX | 2.76 | 2.76 | 2.63 | 2.64 | -3.30 | -0.09 | 249888 | | NTN | 6.17 | 6.17 | 5.81 | 5.93 | -3.26 | -0.20 | 4694 | | OESX | 0.98 | 0.98 | 0.93 | 0.95 | -3.06 | -0.03 | 83440 | | HEB | 0.33 | 0.33 | 0.32 | 0.32 | -3.03 | -0.01 | 105683 | | ADGE | 0.32 | 0.33 | 0.30 | 0.32 | -3.03 | -0.01 | 461694 | |
|
