Symbol | Open | High | Low | Close | Percent | Change | Volume | ZOM | 0.22 | 0.22 | 0.21 | 0.21 | -4.55 | -0.01 | 22905363 | CEI | 0.39 | 0.40 | 0.38 | 0.38 | -5.00 | -0.02 | 12973603 | BTG | 3.36 | 3.52 | 3.31 | 3.50 | 3.24 | 0.11 | 12936543 | UEC | 3.03 | 3.33 | 3.02 | 3.31 | 7.47 | 0.23 | 8277100 | AMPE | 0.17 | 0.17 | 0.16 | 0.16 | -5.88 | -0.01 | 5634287 | GTE | 1.18 | 1.19 | 1.07 | 1.15 | 0.00 | 0.00 | 5337103 | DNN | 0.98 | 1.04 | 0.96 | 1.04 | 7.22 | 0.07 | 4296052 | 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 | NGD | 1.06 | 1.15 | 1.05 | 1.11 | 3.74 | 0.04 | 3595200 | GOED-WS | 2.37 | 2.44 | 2.29 | 2.31 | -3.35 | -0.08 | 3143298 | GPL | 0.13 | 0.14 | 0.12 | 0.14 | 16.67 | 0.02 | 3094300 | EQX | 4.32 | 4.76 | 4.31 | 4.68 | 5.41 | 0.24 | 2811489 | UUUU | 4.88 | 5.13 | 4.77 | 5.13 | 4.48 | 0.22 | 2777302 | REI | 2.65 | 2.68 | 2.49 | 2.64 | -0.75 | -0.02 | 2713979 | GSAT | 1.20 | 1.26 | 1.20 | 1.23 | 0.00 | 0.00 | 2362200 | IBIO | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00 | 2191400 | LNG | 131.91 | 133.45 | 127.41 | 131.95 | -0.81 | -1.08 | 1897877 | ASXC | 0.39 | 0.41 | 0.38 | 0.38 | -5.00 | -0.02 | 1885911 | SENS | 1.07 | 1.07 | 1.01 | 1.02 | -0.97 | -0.01 | 1858776 | AXU | 0.43 | 0.43 | 0.39 | 0.42 | 5.00 | 0.02 | 1855427 | BFB | 72.28 | 72.88 | 71.76 | 71.90 | -1.10 | -0.80 | 1758470 | URG | 1.06 | 1.09 | 1.03 | 1.07 | 0.94 | 0.01 | 1555500 | SYN | 0.20 | 0.24 | 0.20 | 0.23 | 9.52 | 0.02 | 1535914 | HUSA | 4.82 | 4.87 | 4.45 | 4.56 | -0.65 | -0.03 | 1482824 | TGB | 1.04 | 1.05 | 1.00 | 1.03 | -4.63 | -0.05 | 1354470 | ITP | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00 | 1297218 | SILV | 6.09 | 6.61 | 6.02 | 6.43 | 5.24 | 0.32 | 1248292 | NXE | 3.57 | 3.76 | 3.51 | 3.73 | 3.90 | 0.14 | 1247909 | SVM | 2.37 | 2.56 | 2.32 | 2.50 | 0.81 | 0.02 | 1182600 | CHAQ | 9.44 | 9.44 | 9.00 | 9.05 | 17.08 | 1.32 | 1160000 | MIMO-WS | 4.61 | 5.10 | 4.00 | 4.15 | -7.57 | -0.34 | 1107014 | NG | 4.68 | 4.94 | 4.65 | 4.89 | 1.66 | 0.08 | 1074947 | NAK | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00 | 965852 | GOED | 1.25 | 1.27 | 1.21 | 1.24 | 1.64 | 0.02 | 917750 | BTX | 9.59 | 9.60 | 8.70 | 9.01 | 3.85 | 0.02 | 882842 | DPW | 1.02 | 1.05 | 0.94 | 0.95 | -8.65 | -0.09 | 869220 | SLI | 4.22 | 4.28 | 4.03 | 4.24 | 0.00 | 0.00 | 784468 | UAVS | 0.66 | 0.67 | 0.62 | 0.66 | 1.54 | 0.01 | 774339 | GV | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 742869 | NOG | 25.57 | 25.93 | 24.42 | 25.36 | 0.40 | 0.10 | 731314 | RMED | 0.30 | 0.31 | 0.30 | 0.31 | 0.00 | 0.00 | 716003 | PZG | 0.45 | 0.47 | 0.41 | 0.44 | 0.00 | 0.00 | 687300 | GORO | 1.61 | 1.71 | 1.59 | 1.69 | 3.68 | 0.06 | 668300 | AUMN | 0.35 | 0.38 | 0.33 | 0.36 | 0.00 | 0.00 | 618900 | LCTX | 1.56 | 1.62 | 1.51 | 1.57 | -0.63 | -0.01 | 597132 | PED | 1.17 | 1.19 | 1.11 | 1.17 | 1.74 | 0.02 | 581600 | VGZ | 0.66 | 0.68 | 0.62 | 0.62 | -8.82 | -0.06 | 580209 | NBY | 0.26 | 0.29 | 0.25 | 0.26 | 4.00 | 0.01 | 516065 | MAG | 11.88 | 12.80 | 11.83 | 12.56 | 3.20 | 0.39 | 498728 | |
|