Symbol | Open | High | Low | Close | Percent | Change | Volume | HRL | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00 | 234296389 | XST | 0.00 | 0.00 | 0.00 | 0.00 | | | 60859746 | SYA | 0.15 | 0.16 | 0.15 | 0.16 | 6.67 | 0.01 | 50436637 | TEM | 0.09 | 0.10 | 0.09 | 0.10 | 11.11 | 0.01 | 42472549 | PCL | 0.01 | 0.01 | 0.01 | 0.01 | | | 33266041 | AO1 | 0.00 | 0.00 | 0.00 | 0.00 | | | 24276716 | HWK | 0.10 | 0.10 | 0.09 | 0.09 | | | 23008319 | IMU | 0.18 | 0.20 | 0.18 | 0.20 | 11.11 | 0.02 | 20066892 | LKE | 0.79 | 0.80 | 0.76 | 0.76 | -2.56 | -0.02 | 18945727 | NWE | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00 | 18623481 | PLS | 2.30 | 2.34 | 2.22 | 2.24 | -2.18 | -0.05 | 18547586 | BRK | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 18196601 | TLS | 3.89 | 3.89 | 3.84 | 3.84 | -0.26 | -0.01 | 17951705 | SCG | 2.60 | 2.64 | 2.60 | 2.62 | 1.16 | 0.03 | 17250414 | LRS | 0.06 | 0.07 | 0.06 | 0.07 | 16.67 | 0.01 | 17093726 | AGE | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 | 16755597 | Z1P | 0.53 | 0.53 | 0.46 | 0.46 | -11.54 | -0.06 | 16231601 | AVL | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 16011487 | EVN | 2.39 | 2.47 | 2.36 | 2.38 | 0.00 | 0.00 | 15707007 | S32 | 3.89 | 3.94 | 3.87 | 3.87 | -1.78 | -0.07 | 15689277 | MAY | 0.08 | 0.09 | 0.08 | 0.09 | 12.50 | 0.01 | 15667999 | RRL | 1.39 | 1.45 | 1.38 | 1.40 | 7.69 | 0.10 | 14622829 | ADS | 0.01 | 0.01 | 0.01 | 0.01 | | | 14449553 | LTR | 1.06 | 1.06 | 1.00 | 1.00 | -4.76 | -0.05 | 14339240 | ASB | 2.15 | 2.33 | 2.05 | 2.25 | 25.00 | 0.45 | 14103442 | EVE | 0.00 | 0.00 | 0.00 | 0.00 | | | 13571428 | CXO | 0.96 | 0.98 | 0.94 | 0.94 | -2.08 | -0.02 | 13488240 | KFE | 0.00 | 0.00 | 0.00 | 0.00 | | | 13283091 | JAT | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 13263908 | XTC | 0.01 | 0.01 | 0.01 | 0.01 | | | 13055403 | IXR | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 13017581 | VCX | 1.84 | 1.86 | 1.83 | 1.83 | -0.54 | -0.01 | 12499960 | PDN | 0.58 | 0.59 | 0.56 | 0.56 | -3.45 | -0.02 | 12337006 | RED | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00 | 12197952 | DXN | 0.00 | 0.01 | 0.00 | 0.01 | | | 11885779 | ESR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 11812853 | FEL | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 11504807 | ALG | 1.40 | 1.43 | 1.36 | 1.40 | 0.00 | 0.00 | 11343618 | CRR | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00 | 11263959 | TAH | 1.06 | 1.08 | 1.06 | 1.07 | 0.94 | 0.01 | 10995448 | STO | 7.32 | 7.38 | 7.21 | 7.21 | -2.83 | -0.21 | 10862938 | TOE | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 10736773 | BHP | 40.83 | 40.84 | 40.05 | 40.05 | -2.91 | -1.20 | 10583933 | SRN | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 | 10395929 | MGR | 2.01 | 2.05 | 2.01 | 2.04 | 3.03 | 0.06 | 9668933 | INR | 0.42 | 0.44 | 0.41 | 0.42 | 2.44 | 0.01 | 9499021 | BET | 0.34 | 0.38 | 0.34 | 0.37 | 8.82 | 0.03 | 8563679 | TYX | 0.02 | 0.02 | 0.02 | 0.02 | | | 8494028 | AWC | 1.46 | 1.50 | 1.45 | 1.45 | -1.36 | -0.02 | 8208243 | AQX | 0.00 | 0.00 | 0.00 | 0.00 | | | 8000000 | |
|