Symbol | Open | High | Low | Close | Percent | Change | Volume | PTK-WS | 0.84 | 0.90 | 0.84 | 0.90 | 4.65 | 0.04 | 124698 | NBH | 10.22 | 10.31 | 10.17 | 10.17 | -0.49 | -0.05 | 118720 | INDO | 3.24 | 3.32 | 2.99 | 3.08 | -6.38 | -0.21 | 115143 | THM | 0.68 | 0.68 | 0.61 | 0.63 | -7.35 | -0.05 | 115115 | ITP | 0.24 | 0.27 | 0.24 | 0.25 | 0.00 | 0.00 | 113279 | RLGT | 5.18 | 5.24 | 5.14 | 5.14 | -1.91 | -0.10 | 101301 | BRBS | 2.95 | 3.02 | 2.85 | 2.85 | -4.68 | -0.14 | 96785 | VGZ | 0.52 | 0.53 | 0.51 | 0.51 | 2.00 | 0.01 | 96730 | BMTX | 3.46 | 3.73 | 3.33 | 3.65 | 3.11 | 0.11 | 93244 | EXN | 0.27 | 0.34 | 0.27 | 0.33 | 22.22 | 0.06 | 92626 | UAVS | 0.64 | 0.64 | 0.62 | 0.64 | 1.59 | 0.01 | 90400 | GGO | 0.05 | 0.05 | 0.05 | 0.05 | 25.00 | 0.01 | 90000 | VOLT | 5.99 | 6.00 | 5.99 | 5.99 | -0.17 | -0.01 | 86747 | AEF | 5.29 | 5.29 | 5.21 | 5.23 | -1.88 | -0.10 | 86200 | CVU | 2.28 | 2.33 | 2.27 | 2.30 | -2.13 | -0.05 | 83716 | CQP | 48.71 | 48.89 | 48.33 | 48.72 | -1.30 | -0.64 | 82181 | AIRI | 3.96 | 4.03 | 3.77 | 3.77 | -8.94 | -0.37 | 80928 | INTT | 9.93 | 10.33 | 9.75 | 9.75 | -3.47 | -0.35 | 79953 | CMCL | 10.98 | 11.03 | 10.47 | 10.47 | -5.25 | -0.58 | 78629 | MLSS | 0.76 | 0.76 | 0.73 | 0.76 | 4.11 | 0.03 | 77609 | PTN | 1.86 | 1.90 | 1.83 | 1.83 | -4.19 | -0.08 | 75027 | FTSI | 25.00 | 26.53 | 25.00 | 26.49 | -0.15 | -0.04 | 74800 | AUMN | 0.48 | 0.49 | 0.48 | 0.49 | 2.08 | 0.01 | 68635 | BRMK-WS | 0.08 | 0.08 | 0.08 | 0.09 | -99.04 | -9.24 | 67863 | XPL | 0.87 | 0.91 | 0.87 | 0.89 | -1.11 | -0.01 | 66329 | ERC | 8.99 | 8.99 | 8.94 | 8.94 | -0.56 | -0.05 | 65934 | LSF | 2.46 | 2.64 | 2.40 | 2.60 | 3.59 | 0.09 | 65312 | BTTR | 4.14 | 4.20 | 3.70 | 3.86 | -11.87 | -0.52 | 64151 | XTNT | 0.73 | 0.76 | 0.72 | 0.72 | -4.00 | -0.03 | 63711 | PRK | 132.65 | 135.58 | 132.23 | 134.17 | -0.61 | -0.82 | 61537 | RVP | 0.93 | 0.95 | 0.91 | 0.92 | -2.13 | -0.02 | 60784 | EVM | 9.25 | 9.26 | 9.19 | 9.24 | -0.65 | -0.06 | 59719 | VHAQ-WS | 0.22 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00 | 58984 | GPL | 0.13 | 0.14 | 0.12 | 0.12 | 0.00 | 0.00 | 57495 | FSI | 2.23 | 2.26 | 2.17 | 2.23 | 3.24 | 0.07 | 55302 | GBR | 1.33 | 1.54 | 1.29 | 1.42 | 9.23 | 0.12 | 55076 | EVBN | 26.11 | 26.28 | 25.59 | 25.60 | -2.70 | -0.71 | 54953 | TMQ | 0.50 | 0.51 | 0.48 | 0.51 | 2.00 | 0.01 | 54552 | ZDGE | 2.60 | 2.80 | 2.60 | 2.78 | 5.70 | 0.15 | 54192 | SMTS | 0.30 | 0.32 | 0.29 | 0.29 | -3.33 | -0.01 | 52000 | NHC | 101.54 | 102.89 | 101.05 | 102.07 | -0.43 | -0.44 | 51239 | ENX | 9.60 | 9.60 | 9.27 | 9.27 | -3.13 | -0.30 | 45891 | TMP | 45.22 | 45.86 | 44.21 | 44.93 | -2.52 | -1.16 | 45152 | ACU | 35.77 | 36.26 | 34.33 | 35.53 | -1.31 | -0.47 | 42396 | HUSA | 1.38 | 1.38 | 1.33 | 1.33 | -2.21 | -0.03 | 41318 | PED | 0.94 | 0.97 | 0.90 | 0.95 | 2.15 | 0.02 | 40485 | INFU | 7.36 | 7.55 | 7.31 | 7.34 | -2.26 | -0.17 | 37604 | FCO | 5.70 | 5.74 | 5.66 | 5.71 | -0.52 | -0.03 | 34980 | ELMD | 14.34 | 14.89 | 14.25 | 14.69 | 3.67 | 0.52 | 34759 | DLA | 1.24 | 1.34 | 1.20 | 1.26 | 1.61 | 0.02 | 34610 | |
|