Symbol | Open | High | Low | Close | Percent | Change | Volume | PUMP | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 3011231 | CAT | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 2665781 | ACDC | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 2098270 | RFR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 2095002 | FMAN | 0.54 | 0.56 | 0.52 | 0.55 | 7.84 | 0.04 | 1668847 | EMER | 0.22 | 0.22 | 0.13 | 0.14 | -30.00 | -0.06 | 1089023 | TCF | 0.38 | 0.38 | 0.36 | 0.36 | -5.26 | -0.02 | 1017602 | CURA | 5.45 | 5.68 | 5.05 | 5.08 | -5.05 | -0.27 | 960236 | RVV | 0.02 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 875141 | TRIP | 0.08 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00 | 830426 | BTC | 0.04 | 0.05 | 0.04 | 0.05 | 25.00 | 0.01 | 793565 | KMI | 0.43 | 0.45 | 0.42 | 0.44 | 4.76 | 0.02 | 784086 | VSBY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 779275 | ZAIR | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 682532 | KWG | 0.02 | 0.02 | 0.02 | 0.02 | | | 657633 | GSQ | 0.16 | 0.18 | 0.15 | 0.18 | 28.57 | 0.04 | 639342 | MIRL | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00 | 550000 | COOL | 0.48 | 0.50 | 0.44 | 0.45 | 2.27 | 0.01 | 493698 | VEGA | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 484318 | BIGG | 0.29 | 0.30 | 0.28 | 0.30 | 3.45 | 0.01 | 471230 | MICH | 0.10 | 0.13 | 0.10 | 0.13 | 62.50 | 0.05 | 460000 | CANN | 0.02 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00 | 458000 | FANS | 0.24 | 0.26 | 0.23 | 0.26 | 13.04 | 0.03 | 429593 | INTL | 0.77 | 0.82 | 0.73 | 0.81 | 3.85 | 0.03 | 422510 | ITKO | 0.16 | 0.18 | 0.16 | 0.18 | 5.88 | 0.01 | 412557 | CL | 2.27 | 2.28 | 2.18 | 2.24 | 2.28 | 0.05 | 396455 | HARV | 3.99 | 3.99 | 3.68 | 3.93 | 0.77 | 0.03 | 387990 | OZ | 0.26 | 0.26 | 0.24 | 0.25 | -3.85 | -0.01 | 377632 | GRIN | 0.23 | 0.23 | 0.23 | 0.23 | 4.55 | 0.01 | 375390 | TRUL | 6.45 | 6.82 | 6.37 | 6.40 | -0.62 | -0.04 | 360436 | HARY | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 349670 | DOSE | 0.08 | 0.10 | 0.08 | 0.09 | 28.57 | 0.02 | 346500 | DEEP | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 341000 | RKS | 0.80 | 0.82 | 0.71 | 0.71 | -14.46 | -0.12 | 340901 | PKK | 0.16 | 0.17 | 0.16 | 0.16 | -5.88 | -0.01 | 320475 | DIGI | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 315100 | PTX | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00 | 306000 | CBDT | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 294273 | PAID | 0.20 | 0.20 | 0.18 | 0.18 | -10.00 | -0.02 | 292550 | CNI | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00 | 287691 | PWR | 0.03 | 0.04 | 0.03 | 0.03 | 50.00 | 0.01 | 285000 | RCLF | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 272000 | PMED | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 252500 | PM | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 248722 | GLM | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 238700 | AYR-A | 1.26 | 1.39 | 1.25 | 1.39 | 10.32 | 0.13 | 236942 | VST | 0.14 | 0.16 | 0.14 | 0.15 | 7.14 | 0.01 | 233828 | EAT | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 230118 | JUSH | 0.60 | 0.66 | 0.60 | 0.62 | 1.64 | 0.01 | 230095 | MMEN | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 229359 | |
|