Symbol | Open | High | Low | Close | Percent | Change | Volume | MIMO | 0.23 | 0.28 | 0.19 | 0.22 | -4.35 | -0.01 | 11479200 | BTG | 3.84 | 3.86 | 3.79 | 3.82 | -0.52 | -0.02 | 5665857 | ZOM | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 5634349 | UEC | 3.16 | 3.16 | 3.01 | 3.10 | -1.90 | -0.06 | 5385427 | SENS | 0.74 | 0.77 | 0.73 | 0.75 | 1.35 | 0.01 | 5276900 | BRG | 26.88 | 26.92 | 26.57 | 26.60 | -1.19 | -0.32 | 5044389 | GROY-WS | 4.84 | 5.15 | 4.66 | 5.15 | 6.40 | 0.31 | 3900228 | MCF | 3.36 | 3.37 | 3.15 | 3.22 | 3.54 | 0.11 | 3621013 | GOED-WS | 2.37 | 2.44 | 2.29 | 2.31 | -3.35 | -0.08 | 3143298 | EQX | 4.91 | 4.92 | 4.74 | 4.78 | -2.45 | -0.12 | 3030700 | DNN | 1.21 | 1.22 | 1.17 | 1.22 | 0.83 | 0.01 | 2940300 | SVM | 3.15 | 3.15 | 3.03 | 3.04 | -3.49 | -0.11 | 2866100 | GSAT | 1.22 | 1.28 | 1.21 | 1.22 | -2.40 | -0.03 | 2736700 | NGD | 1.19 | 1.20 | 1.15 | 1.15 | -2.54 | -0.03 | 2403668 | CYBN | 0.23 | 0.24 | 0.22 | 0.24 | 0.00 | 0.00 | 2058900 | BFB | 72.28 | 72.88 | 71.76 | 71.90 | -1.10 | -0.80 | 1758470 | LNG | 147.73 | 148.32 | 146.35 | 147.14 | -0.13 | -0.19 | 1752000 | GOED | 0.63 | 0.69 | 0.57 | 0.57 | -10.94 | -0.07 | 1744073 | TKAT | 0.48 | 0.49 | 0.29 | 0.38 | -22.45 | -0.11 | 1578717 | URG | 1.08 | 1.08 | 1.03 | 1.06 | -0.93 | -0.01 | 1304300 | CHAQ | 9.44 | 9.44 | 9.00 | 9.05 | 17.08 | 1.32 | 1160000 | NXE | 4.44 | 4.48 | 4.30 | 4.39 | -0.45 | -0.02 | 1155418 | MIMO-WS | 4.61 | 5.10 | 4.00 | 4.15 | -7.57 | -0.34 | 1107014 | REI | 1.86 | 1.90 | 1.83 | 1.87 | 0.54 | 0.01 | 1039621 | NG | 5.30 | 5.30 | 5.17 | 5.22 | -2.06 | -0.11 | 1007100 | UUUU | 6.46 | 6.46 | 6.21 | 6.36 | -0.93 | -0.06 | 939159 | BTX | 9.59 | 9.60 | 8.70 | 9.01 | 5.13 | 0.16 | 882842 | FSP | 1.45 | 1.46 | 1.42 | 1.42 | -0.70 | -0.01 | 879400 | LCTX | 1.30 | 1.40 | 1.30 | 1.38 | 6.98 | 0.09 | 869700 | DPW | 1.02 | 1.05 | 0.94 | 0.95 | -8.65 | -0.09 | 869220 | NAK | 0.22 | 0.22 | 0.21 | 0.21 | -4.55 | -0.01 | 831300 | PLX | 2.35 | 2.36 | 2.28 | 2.28 | -2.15 | -0.05 | 806973 | EMAN | 1.99 | 2.00 | 1.99 | 1.99 | -0.50 | -0.01 | 781657 | SLI | 4.67 | 4.67 | 4.52 | 4.57 | -1.30 | -0.06 | 760000 | NOG | 32.95 | 33.42 | 32.69 | 33.00 | -0.24 | -0.08 | 754340 | GV | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 742869 | LODE | 0.69 | 0.71 | 0.67 | 0.69 | 1.47 | 0.01 | 713700 | UAVS | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 711404 | BTTR | 0.24 | 0.27 | 0.24 | 0.25 | 4.17 | 0.01 | 709100 | NAVB | 0.09 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00 | 705874 | ASXC | 0.54 | 0.57 | 0.54 | 0.54 | 0.00 | 0.00 | 686740 | CPHI | 0.42 | 0.43 | 0.35 | 0.37 | -11.90 | -0.05 | 665600 | IMO | 49.71 | 50.41 | 49.34 | 50.26 | 1.03 | 0.51 | 656410 | SILV | 6.36 | 6.38 | 6.25 | 6.27 | -2.18 | -0.14 | 583121 | TGB | 1.43 | 1.43 | 1.37 | 1.38 | -2.82 | -0.04 | 580441 | ISR | 0.67 | 0.69 | 0.65 | 0.69 | 0.00 | 0.00 | 537986 | MAG | 12.32 | 12.48 | 12.22 | 12.39 | -1.27 | -0.16 | 512300 | DXF | 0.18 | 0.18 | 0.16 | 0.17 | -5.56 | -0.01 | 465533 | GROY | 2.00 | 2.02 | 1.96 | 1.99 | -0.50 | -0.01 | 454942 | GTE | 6.16 | 6.28 | 5.85 | 5.88 | -5.16 | -0.32 | 441800 | |
|