Symbol | Open | High | Low | Close | Percent | Change | Volume | ZOM | 0.32 | 0.34 | 0.26 | 0.27 | -6.90 | -0.02 | 45042502 | BTG | 4.09 | 4.12 | 4.04 | 4.05 | 1.00 | 0.04 | 10972305 | DNN | 1.31 | 1.34 | 1.24 | 1.24 | -4.62 | -0.06 | 6309363 | UEC | 3.77 | 3.86 | 3.58 | 3.60 | -4.51 | -0.17 | 6098100 | BRG | 26.88 | 26.92 | 26.57 | 26.60 | -1.19 | -0.32 | 5044389 | GSAT | 1.39 | 1.41 | 1.32 | 1.33 | -1.48 | -0.02 | 4501700 | 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 | ASXC | 0.71 | 0.73 | 0.61 | 0.62 | -10.14 | -0.07 | 3136855 | GTE | 0.95 | 0.97 | 0.92 | 0.92 | 0.00 | 0.00 | 3116000 | REI | 2.45 | 2.53 | 2.33 | 2.35 | -2.89 | -0.07 | 2577995 | NXE | 4.70 | 4.74 | 4.45 | 4.45 | -4.30 | -0.20 | 2457935 | NGD | 1.10 | 1.11 | 1.06 | 1.07 | -0.93 | -0.01 | 2330700 | LNG | 150.55 | 154.45 | 150.11 | 151.37 | 1.00 | 1.50 | 2305748 | SENS | 1.19 | 1.20 | 1.11 | 1.12 | -3.45 | -0.04 | 2187975 | CYBN | 0.48 | 0.51 | 0.41 | 0.45 | -4.26 | -0.02 | 2053822 | UAVS | 0.53 | 0.58 | 0.47 | 0.48 | -4.00 | -0.02 | 1948800 | EQX | 4.16 | 4.23 | 4.00 | 4.01 | 0.00 | 0.00 | 1947300 | OGEN | 0.14 | 0.16 | 0.14 | 0.15 | 7.14 | 0.01 | 1855700 | TGB | 1.84 | 1.90 | 1.75 | 1.76 | -0.56 | -0.01 | 1849411 | BFB | 72.28 | 72.88 | 71.76 | 71.90 | -1.10 | -0.80 | 1758470 | GOED | 0.63 | 0.69 | 0.57 | 0.57 | -10.94 | -0.07 | 1744073 | UUUU | 6.84 | 6.89 | 6.50 | 6.51 | -3.98 | -0.27 | 1630112 | CPHI | 0.11 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00 | 1593500 | PLX | 1.68 | 1.74 | 1.67 | 1.71 | 3.01 | 0.05 | 1415020 | NG | 6.59 | 6.69 | 6.49 | 6.49 | 0.31 | 0.02 | 1382700 | SLI | 3.60 | 3.69 | 3.46 | 3.48 | -2.52 | -0.09 | 1361555 | NAK | 0.26 | 0.27 | 0.25 | 0.25 | -3.85 | -0.01 | 1253800 | CEI | 1.81 | 1.88 | 1.74 | 1.77 | -2.21 | -0.04 | 1227172 | CHAQ | 9.44 | 9.44 | 9.00 | 9.05 | 17.08 | 1.32 | 1160000 | NOG | 32.57 | 32.91 | 31.16 | 31.17 | -3.32 | -1.07 | 1110445 | MIMO-WS | 4.61 | 5.10 | 4.00 | 4.15 | -7.57 | -0.34 | 1107014 | URG | 1.23 | 1.25 | 1.16 | 1.17 | -4.10 | -0.05 | 1012100 | SVM | 3.33 | 3.39 | 3.21 | 3.21 | -2.13 | -0.07 | 987800 | TMQ | 0.67 | 0.74 | 0.67 | 0.71 | 7.58 | 0.05 | 911411 | BTX | 9.59 | 9.60 | 8.70 | 9.01 | 5.13 | 0.16 | 882842 | DPW | 1.02 | 1.05 | 0.94 | 0.95 | -8.65 | -0.09 | 869220 | LODE | 0.57 | 0.61 | 0.50 | 0.51 | -10.53 | -0.06 | 867400 | AIM | 0.82 | 0.84 | 0.63 | 0.63 | -18.18 | -0.14 | 801595 | GV | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 742869 | GORO | 1.69 | 1.70 | 1.59 | 1.60 | -4.76 | -0.08 | 737311 | SILV | 6.65 | 6.72 | 6.31 | 6.35 | -2.31 | -0.15 | 726716 | TRX | 0.44 | 0.45 | 0.43 | 0.43 | -2.27 | -0.01 | 653621 | PLG | 1.71 | 1.71 | 1.56 | 1.60 | -3.61 | -0.06 | 604652 | ENSV | 1.55 | 1.65 | 1.33 | 1.40 | -16.17 | -0.27 | 557382 | AUMN | 0.32 | 0.32 | 0.30 | 0.31 | -3.12 | -0.01 | 531600 | INUV | 0.35 | 0.37 | 0.32 | 0.32 | -8.57 | -0.03 | 496500 | JOB | 0.52 | 0.55 | 0.50 | 0.51 | -3.77 | -0.02 | 494556 | IBIO | 0.74 | 0.78 | 0.68 | 0.69 | -5.48 | -0.04 | 482100 | |
|