Symbol | Open | High | Low | Close | Percent | Change | Volume | VEC | 43.63 | 44.11 | 43.12 | 43.92 | -99.71 | -14856.08 | 25743 | TZR | 0.05 | 0.05 | 0.05 | 0.05 | -75.00 | -0.15 | 4500 | SGMA | 4.23 | 4.30 | 4.17 | 4.18 | -63.65 | -7.32 | 12612 | VKG-H | 0.02 | 0.02 | 0.02 | 0.02 | -50.00 | -0.02 | 8000 | AGD | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 2000 | GA | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 1000 | MAP | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 4000 | IZZ | 0.02 | 0.02 | 0.02 | 0.02 | -50.00 | -0.02 | 8000 | BHS | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 514428 | MTLO | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 1000 | SNS | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 118000 | XCAP-P | 0.04 | 0.04 | 0.04 | 0.04 | -33.33 | -0.02 | 15000 | PGV | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 11007 | LTV | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 98000 | PGC | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 40000 | MTC | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 9000 | CMIL | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 285000 | PMX | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 50000 | GGG | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 113000 | JAX | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 200000 | HUD | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 62000 | TVI | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 127000 | RUM | 0.14 | 0.14 | 0.10 | 0.10 | -33.33 | -0.05 | 115710 | FNR | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 15000 | GGAU | 0.07 | 0.08 | 0.06 | 0.06 | -25.00 | -0.02 | 49890 | KYS-H | 0.06 | 0.06 | 0.06 | 0.06 | -25.00 | -0.02 | 1000 | CVB | 0.06 | 0.06 | 0.06 | 0.06 | -25.00 | -0.02 | 3000 | RLT-P | 0.15 | 0.15 | 0.15 | 0.15 | -25.00 | -0.05 | 7500 | SGU | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 476000 | CGD | 0.15 | 0.15 | 0.15 | 0.15 | -25.00 | -0.05 | 0 | CYL | 0.07 | 0.07 | 0.06 | 0.06 | -25.00 | -0.02 | 64210 | ARD | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 8000 | YNV | 0.18 | 0.18 | 0.15 | 0.15 | -21.05 | -0.04 | 58000 | NIR | 0.24 | 0.24 | 0.19 | 0.19 | -20.83 | -0.05 | 3605 | DEAL | 0.08 | 0.08 | 0.08 | 0.08 | -20.00 | -0.02 | 1000 | AB-H | 2.00 | 2.00 | 2.00 | 2.00 | -20.00 | -0.50 | 2330 | BTU | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 199480 | EBM | 0.80 | 0.80 | 0.80 | 0.80 | -20.00 | -0.20 | 1500 | ROI | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 10000 | PTU | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 116000 | BVA | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 175000 | ENDR | 0.10 | 0.10 | 0.08 | 0.08 | -20.00 | -0.02 | 254000 | MSP | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 1000 | LL | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 75000 | MTX | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 21000 | ORS | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 40230 | AVU | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 75000 | EAU | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 52500 | LUCK | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 127000 | NOB | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 48110 | |
|