Symbol | Open | High | Low | Close | Percent | Change | Volume | BOIL | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00 | 380167020 | GWMO | 0.08 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00 | 217240741 | DKE | 0.16 | 0.18 | 0.12 | 0.15 | 0.00 | 0.00 | 190160648 | SYME | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 185359475 | DMTR | 0.03 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00 | 168890139 | PREM | 0.57 | 0.58 | 0.55 | 0.56 | -1.75 | -0.01 | 156837948 | EQT | 0.28 | 0.29 | 0.27 | 0.28 | 0.00 | 0.00 | 143417790 | MCLS | 1.00 | 2.17 | 0.51 | 1.68 | 46.09 | 0.53 | 136901564 | IOG | 10.12 | 11.00 | 6.00 | 7.70 | -54.03 | -9.05 | 128183718 | YGEN | 0.42 | 0.42 | 0.37 | 0.38 | -9.52 | -0.04 | 121603405 | BLU | 0.18 | 0.18 | 0.16 | 0.16 | -11.11 | -0.02 | 104913414 | GCAT | 0.38 | 0.52 | 0.38 | 0.42 | 0.00 | 0.00 | 93385071 | LLOY | 49.45 | 50.07 | 49.16 | 49.47 | -0.06 | -0.03 | 92766794 | INSP | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 77134947 | UKOG | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 76067318 | NNN | 0.22 | 0.24 | 0.20 | 0.22 | -15.38 | -0.04 | 74083130 | OPG | 5.85 | 6.60 | 5.50 | 6.15 | 5.13 | 0.30 | 69214029 | VOD | 92.98 | 93.40 | 90.69 | 90.69 | -1.62 | -1.49 | 68306736 | 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 | 88E | 0.65 | 0.71 | 0.64 | 0.69 | 9.52 | 0.06 | 64356349 | TRP | 0.21 | 0.21 | 0.18 | 0.18 | -14.29 | -0.03 | 63708339 | KOD | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 60827642 | CEG | 0.11 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00 | 58475927 | BARC | 180.34 | 182.84 | 179.88 | 182.10 | 0.64 | 1.16 | 55802581 | HSBA | 589.20 | 593.30 | 586.90 | 590.70 | -0.91 | -5.40 | 46139846 | TRX | 0.66 | 0.70 | 0.66 | 0.68 | 6.25 | 0.04 | 45636865 | VELA | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 40365364 | RR | 108.96 | 109.46 | 107.88 | 108.26 | 1.03 | 1.10 | 39909336 | QBT | 1.96 | 2.38 | 1.92 | 2.33 | 17.68 | 0.35 | 38908234 | GLEN | 552.90 | 584.50 | 552.90 | 576.60 | 4.29 | 23.70 | 37008952 | ECHO | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 34017003 | ANGS | 1.50 | 1.65 | 1.45 | 1.57 | 2.61 | 0.04 | 30489690 | UFO | 0.60 | 0.60 | 0.55 | 0.56 | -6.67 | -0.04 | 29389125 | TOM | 0.32 | 0.33 | 0.32 | 0.33 | 6.45 | 0.02 | 27492710 | BP | 480.00 | 489.45 | 479.65 | 486.20 | 1.08 | 5.20 | 26585608 | POG | 1.41 | 1.65 | 1.11 | 1.20 | 0.00 | 0.00 | 26356516 | ORR | 0.15 | 0.18 | 0.15 | 0.17 | 21.43 | 0.03 | 26114469 | OPP | 0.05 | 0.10 | 0.05 | 0.08 | 14.29 | 0.01 | 24980562 | SOU | 1.63 | 2.00 | 1.63 | 1.90 | 18.75 | 0.30 | 24640368 | RDSA | 2092.50 | 2121.00 | 2082.50 | 2119.50 | 0.52 | 11.00 | 23746500 | LGEN | 256.50 | 260.80 | 256.10 | 259.10 | 0.62 | 1.60 | 23448828 | UCG | 12.86 | 13.05 | 12.59 | 13.00 | -1.07 | -0.14 | 23105160 | IAG | 158.48 | 163.06 | 158.00 | 161.04 | 2.61 | 4.10 | 22382564 | CNA | 97.78 | 99.54 | 97.08 | 97.86 | 1.43 | 1.38 | 21679695 | CRCL | 0.24 | 0.26 | 0.24 | 0.26 | 8.33 | 0.02 | 20817512 | RDSB | 1919.20 | 1919.20 | 1878.10 | 1894.60 | -1.24 | -23.80 | 20497345 | BT-A | 132.45 | 132.55 | 128.00 | 128.00 | -1.77 | -2.30 | 19054883 | MGGT | 798.80 | 798.80 | 798.80 | 798.80 | 0.00 | 0.00 | 18892160 | DELT | 2.70 | 3.09 | 2.65 | 2.95 | 17.06 | 0.43 | 18045691 | |
|