Symbol | Open | High | Low | Close | Percent | Change | Volume | DNN | 1.81 | 1.81 | 1.73 | 1.75 | -3.85 | -0.07 | 64391559 | BTG | 3.65 | 3.76 | 3.61 | 3.61 | 0.00 | 0.00 | 25975187 | NGD | 5.10 | 5.16 | 4.91 | 4.92 | -0.61 | -0.03 | 15349212 | OGEN | 1.79 | 1.80 | 1.54 | 1.55 | -59.42 | -2.27 | 15049016 | PTN | 0.10 | 0.11 | 0.09 | 0.09 | -47.06 | -0.08 | 14571856 | TGB | 3.20 | 3.33 | 3.17 | 3.28 | 4.13 | 0.13 | 12058455 | UEC | 6.77 | 6.77 | 6.46 | 6.55 | -3.68 | -0.25 | 10096869 | EQX | 5.87 | 5.95 | 5.75 | 5.78 | 0.52 | 0.03 | 7936226 | UAMY | 2.23 | 2.24 | 1.94 | 1.97 | -9.63 | -0.21 | 7895657 | NAK | 1.34 | 1.48 | 1.31 | 1.48 | 10.45 | 0.14 | 7139228 | GORO | 0.62 | 0.77 | 0.62 | 0.66 | 8.20 | 0.05 | 6561410 | SVM | 4.34 | 4.66 | 4.33 | 4.49 | 6.40 | 0.27 | 6364957 | SENS | 0.48 | 0.48 | 0.45 | 0.48 | 0.00 | 0.00 | 6313303 | UUUU | 5.81 | 5.82 | 5.59 | 5.75 | 0.00 | 0.00 | 5520918 | SILV | 11.65 | 11.66 | 11.40 | 11.55 | -0.86 | -0.10 | 5270305 | BRG | 26.88 | 26.92 | 26.57 | 26.60 | -1.19 | -0.32 | 5044389 | REI | 0.79 | 0.82 | 0.76 | 0.79 | 0.00 | 0.00 | 4960406 | ASM | 3.68 | 3.70 | 3.46 | 3.47 | -3.61 | -0.13 | 4141289 | URG | 1.06 | 1.06 | 1.03 | 1.05 | 0.00 | 0.00 | 4016440 | NXE | 6.95 | 6.99 | 6.66 | 6.73 | -3.03 | -0.21 | 3921330 | NG | 4.13 | 4.25 | 4.07 | 4.15 | 1.47 | 0.06 | 3865276 | MCF | 3.36 | 3.37 | 3.15 | 3.22 | 3.54 | 0.11 | 3621013 | LCTX | 0.90 | 0.96 | 0.85 | 0.90 | -1.10 | -0.01 | 3507473 | KULR | 6.97 | 7.02 | 6.12 | 6.31 | -11.50 | -0.82 | 3496745 | BRBS | 3.59 | 3.63 | 3.53 | 3.58 | -0.28 | -0.01 | 3326957 | GOED-WS | 2.37 | 2.44 | 2.29 | 2.31 | -3.35 | -0.08 | 3143298 | BFB | 45.19 | 47.00 | 44.91 | 46.34 | 2.66 | 1.20 | 2778163 | USAS | 0.90 | 0.90 | 0.84 | 0.85 | 4.94 | 0.04 | 2422237 | AIM | 0.11 | 0.12 | 0.06 | 0.09 | -25.00 | -0.03 | 2305517 | NOG | 28.43 | 29.75 | 28.16 | 29.14 | 2.79 | 0.79 | 2277460 | LNG | 245.40 | 246.00 | 235.62 | 236.04 | -3.07 | -7.48 | 1755338 | GOED | 0.63 | 0.69 | 0.57 | 0.57 | -10.94 | -0.07 | 1744073 | SLI | 1.96 | 2.04 | 1.92 | 2.03 | 3.57 | 0.07 | 1632041 | GROY | 2.26 | 2.33 | 2.23 | 2.27 | 2.71 | 0.06 | 1415047 | CEI | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1403675 | GAU | 1.30 | 1.34 | 1.28 | 1.30 | 2.36 | 0.03 | 1280622 | INDO | 3.00 | 3.22 | 2.93 | 3.06 | 2.68 | 0.08 | 1213797 | ITRG | 1.54 | 1.55 | 1.50 | 1.54 | 2.67 | 0.04 | 1179086 | CHAQ | 9.44 | 9.44 | 9.00 | 9.05 | 17.08 | 1.32 | 1160000 | MYO | 2.04 | 2.25 | 2.02 | 2.16 | 0.00 | 0.00 | 1153594 | CYBN | 8.92 | 9.83 | 8.75 | 9.00 | 7.27 | 0.61 | 1153381 | MIMO-WS | 4.61 | 5.10 | 4.00 | 4.15 | -7.57 | -0.34 | 1107014 | MAG | 21.50 | 21.55 | 21.00 | 21.12 | -0.05 | -0.01 | 1078401 | LEU | 173.17 | 176.84 | 166.82 | 168.71 | -7.90 | -14.47 | 1052808 | UAVS | 1.03 | 1.11 | 1.01 | 1.08 | 4.85 | 0.05 | 1016020 | PLG | 1.57 | 1.57 | 1.47 | 1.50 | -1.96 | -0.03 | 1008708 | ORLA | 10.20 | 10.30 | 9.81 | 9.90 | -1.20 | -0.12 | 957693 | BTX | 9.59 | 9.60 | 8.70 | 9.01 | -0.54 | -0.04 | 882842 | DPW | 1.02 | 1.05 | 0.94 | 0.95 | -8.65 | -0.09 | 869220 | ZOM | 0.09 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00 | 790936 | |
|