Symbol | Open | High | Low | Close | Percent | Change | Volume | SENS | 0.73 | 0.75 | 0.68 | 0.74 | | | 12304251 | BTG | 3.77 | 3.79 | 3.71 | 3.78 | | | 8540607 | BRG | 26.88 | 26.92 | 26.57 | 26.60 | -1.19 | -0.32 | 5044389 | UEC | 2.48 | 2.62 | 2.45 | 2.59 | | | 3959100 | NXE | 3.68 | 3.88 | 3.60 | 3.86 | | | 3925073 | 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 | GSAT | 1.13 | 1.20 | 1.12 | 1.18 | | | 3464473 | BTTR | 0.37 | 0.39 | 0.29 | 0.31 | | | 3420318 | ZOM | 0.20 | 0.20 | 0.19 | 0.20 | | | 3362459 | DNN | 1.01 | 1.08 | 1.00 | 1.08 | | | 3217000 | UUU | 2.78 | 3.33 | 2.75 | 3.00 | | | 3215664 | GOED-WS | 2.37 | 2.44 | 2.29 | 2.31 | -3.35 | -0.08 | 3143298 | NAVB | 0.09 | 0.09 | 0.09 | 0.09 | | | 3081600 | DXF | 0.18 | 0.23 | 0.18 | 0.21 | | | 3071246 | CYBN | 0.28 | 0.30 | 0.26 | 0.27 | | | 2931000 | AUMN | 0.11 | 0.11 | 0.10 | 0.11 | | | 2839573 | LNG | 143.43 | 147.84 | 142.90 | 145.77 | | | 2402695 | EQX | 4.95 | 4.96 | 4.75 | 4.78 | | | 1965528 | UUUU | 6.50 | 6.50 | 6.29 | 6.39 | | | 1887890 | NGD | 1.24 | 1.28 | 1.23 | 1.23 | | | 1785127 | URG | 1.00 | 1.01 | 0.84 | 1.01 | | | 1778317 | 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 | PLX | 2.14 | 2.24 | 2.14 | 2.21 | | | 1437338 | NOG | 29.92 | 30.41 | 29.74 | 29.91 | | | 1345747 | GTE | 5.22 | 5.22 | 5.07 | 5.12 | | | 1319100 | REI | 1.78 | 1.83 | 1.77 | 1.81 | | | 1306902 | SVM | 3.17 | 3.19 | 3.08 | 3.08 | | | 1250770 | MIMO | 0.28 | 0.29 | 0.19 | 0.20 | | | 1198273 | INUV | 0.27 | 0.28 | 0.25 | 0.26 | | | 1165600 | CHAQ | 9.44 | 9.44 | 9.00 | 9.05 | 17.08 | 1.32 | 1160000 | NG | 5.29 | 5.33 | 5.14 | 5.21 | | | 1134416 | MIMO-WS | 4.61 | 5.10 | 4.00 | 4.15 | -7.57 | -0.34 | 1107014 | TGB | 1.37 | 1.40 | 1.32 | 1.40 | | | 1092860 | SILV | 6.38 | 6.61 | 6.35 | 6.58 | | | 950308 | SLI | 3.95 | 4.13 | 3.88 | 4.10 | | | 897100 | 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 | UFAB | 0.24 | 0.25 | 0.20 | 0.24 | | | 764600 | GV | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 742869 | SNMP | 0.04 | 0.07 | 0.04 | 0.06 | | | 678607 | LODE | 0.61 | 0.63 | 0.58 | 0.59 | | | 652984 | FSP | 1.43 | 1.50 | 1.41 | 1.50 | | | 626263 | EMAN | 2.01 | 2.04 | 2.00 | 2.01 | | | 565070 | ISR | 0.67 | 0.69 | 0.65 | 0.69 | 0.00 | 0.00 | 537986 | LCTX | 1.28 | 1.34 | 1.26 | 1.32 | | | 489976 | GROY | 1.93 | 1.97 | 1.90 | 1.93 | | | 469824 | NAK | 0.22 | 0.22 | 0.22 | 0.22 | | | 461090 | CEI | 1.05 | 1.07 | 1.04 | 1.07 | | | 438874 | |
|