Symbol | Open | High | Low | Close | Percent | Change | Volume | UKOG | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 600743039 | PREM | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 574568187 | VRS | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 553503989 | MIRI | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 512227140 | TRP | 0.03 | 0.03 | 0.03 | 0.03 | | | 496149857 | ENET | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 492071476 | DEMG | 0.04 | 0.04 | 0.01 | 0.02 | -50.00 | -0.02 | 272371866 | MSMN | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 | 257854876 | TIR | 0.39 | 0.40 | 0.30 | 0.34 | -17.07 | -0.07 | 246745675 | SMDS | 588.00 | 601.50 | 575.50 | 582.50 | 0.00 | 0.00 | 194632475 | DKE | 0.16 | 0.18 | 0.12 | 0.15 | 0.00 | 0.00 | 190160648 | NNN | 0.06 | 0.12 | 0.02 | 0.09 | 50.00 | 0.03 | 183297995 | DMTR | 0.03 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00 | 168890139 | BOIL | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 161842228 | GILD | 0.05 | 0.09 | 0.05 | 0.08 | 100.00 | 0.04 | 155793193 | MCLS | 1.00 | 2.17 | 0.51 | 1.68 | 46.09 | 0.53 | 136901564 | QBT | 0.97 | 1.30 | 0.90 | 0.98 | 3.16 | 0.03 | 123104648 | MOS | 0.62 | 0.64 | 0.59 | 0.62 | 0.00 | 0.00 | 114321794 | LLOY | 76.84 | 77.30 | 75.98 | 76.36 | -0.44 | -0.34 | 103026001 | VAST | 0.37 | 0.40 | 0.35 | 0.40 | 11.11 | 0.04 | 95801190 | CPX | 0.22 | 0.28 | 0.22 | 0.26 | 18.18 | 0.04 | 94602289 | JAY | 0.32 | 0.35 | 0.32 | 0.33 | 3.12 | 0.01 | 89030931 | VOD | 78.42 | 79.92 | 78.23 | 79.68 | 2.44 | 1.90 | 80433092 | ARB | 0.92 | 2.25 | 0.90 | 2.10 | 121.05 | 1.15 | 76275676 | LSAI | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00 | 75000000 | CRCL | 0.32 | 0.35 | 0.30 | 0.32 | -3.03 | -0.01 | 74093095 | WSBN | 0.16 | 0.19 | 0.16 | 0.18 | 0.00 | 0.00 | 67697347 | AVST | 716.40 | 724.20 | 708.00 | 716.60 | 0.00 | 0.00 | 66182197 | OEX | 0.16 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00 | 64817007 | UFO | 0.08 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00 | 63572551 | GLEN | 284.80 | 291.25 | 284.71 | 291.25 | 2.70 | 7.65 | 56323116 | DLG | 306.80 | 308.40 | 305.00 | 305.00 | -0.52 | -1.60 | 55718721 | KOD | 0.26 | 0.28 | 0.23 | 0.24 | -14.29 | -0.04 | 55265052 | WBI | 0.04 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00 | 54562182 | MNRG | 0.38 | 0.46 | 0.38 | 0.43 | 7.50 | 0.03 | 52278013 | BZT | 0.03 | 0.04 | 0.03 | 0.03 | | | 50996793 | AV | 625.00 | 625.80 | 613.94 | 614.00 | -0.84 | -5.20 | 43316368 | KAT | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00 | 35487785 | TW | 118.35 | 118.85 | 115.62 | 118.45 | -0.25 | -0.30 | 34935856 | HE1 | 0.92 | 0.99 | 0.86 | 0.94 | 5.62 | 0.05 | 33480756 | GBP | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00 | 32412461 | GFIN | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 31927486 | POG | 1.41 | 1.65 | 1.11 | 1.20 | 0.00 | 0.00 | 26356516 | CNA | 162.25 | 163.00 | 160.41 | 160.70 | -0.53 | -0.85 | 25062163 | OPP | 0.05 | 0.10 | 0.05 | 0.08 | 14.29 | 0.01 | 24980562 | RDSA | 2092.50 | 2121.00 | 2082.50 | 2119.50 | 0.52 | 11.00 | 23746500 | BARC | 335.80 | 336.80 | 329.45 | 329.70 | -2.25 | -7.60 | 23629526 | BMV | 1.12 | 1.35 | 1.02 | 1.23 | 11.82 | 0.13 | 23613340 | BP | 364.30 | 369.15 | 363.00 | 368.25 | 0.70 | 2.55 | 23390022 | UCG | 12.86 | 13.05 | 12.59 | 13.00 | -1.07 | -0.14 | 23105160 | |
|