Symbol | Open | High | Low | Close | Percent | Change | Volume | JRVMF | 0.01 | 0.01 | 0.01 | 0.01 | | | 3218200 | FLYE | 1.07 | 1.15 | 1.01 | 1.04 | | | 1516168 | IARED | 23.57 | 24.67 | 23.57 | 24.62 | | | 936973 | CVMCA | 22.60 | 22.78 | 22.43 | 22.54 | | | 878875 | GCEA | 35.22 | 36.03 | 27.01 | 29.00 | -21.20 | -7.80 | 506858 | AHLD | 82.50 | 82.75 | 82.50 | 82.75 | -2.93 | -2.50 | 464876 | MAXC | 1.78 | 1.88 | 1.77 | 1.78 | 0.00 | 0.00 | 350610 | KAKZF | 106.00 | 110.55 | 105.45 | 110.12 | 4.72 | 4.96 | 330144 | MNSLV | 25.24 | 25.50 | 25.20 | 25.50 | 1.03 | 0.26 | 312903 | EHITF | 615.00 | 617.80 | 613.00 | 613.00 | 4.51 | 0.38 | 171233 | ASTTF | 0.04 | 0.04 | 0.04 | 0.04 | 100.00 | 0.02 | 150000 | ITRUF | 21.02 | 21.02 | 21.02 | 21.02 | | | 93630 | MTEI | 0.11 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00 | 76609 | UFFRF | 0.13 | 0.13 | 0.13 | 0.13 | | | 75000 | CTTZF | 0.23 | 0.30 | 0.23 | 0.26 | | | 70555 | GLLL | 1.84 | 1.84 | 1.80 | 1.80 | 0.00 | 0.00 | 70000 | SAPLF | 0.74 | 0.78 | 0.73 | 0.78 | | | 61400 | SASDF | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00 | 54990 | NILIF | 0.25 | 0.26 | 0.25 | 0.26 | | | 54166 | DMPLF | 0.31 | 0.31 | 0.31 | 0.31 | | | 50000 | AIFIF | 0.44 | 0.44 | 0.44 | 0.44 | | | 50000 | SPMLF | 1.61 | 1.61 | 1.60 | 1.61 | 0.62 | 0.01 | 48300 | MOIVP | 25.62 | 25.73 | 25.55 | 25.73 | 0.31 | 0.08 | 46600 | MMCLF | 0.63 | 0.63 | 0.63 | 0.63 | 103.23 | 0.32 | 46481 | GXRFF | 0.05 | 0.05 | 0.05 | 0.05 | | | 40470 | RDFD | 1.30 | 1.30 | 1.29 | 1.29 | -1.53 | -0.02 | 40000 | FYMNF | 0.04 | 0.04 | 0.04 | 0.04 | | | 34000 | LKCRU | 3.95 | 4.47 | 3.91 | 4.47 | | | 32000 | TLOOF | 0.19 | 0.20 | 0.19 | 0.20 | 5.26 | 0.01 | 30125 | SPOZF | 0.35 | 0.35 | 0.35 | 0.35 | -22.22 | -0.10 | 30000 | AITUF | 8.48 | 8.60 | 8.12 | 8.12 | -8.35 | -0.74 | 27800 | GODYF | 0.12 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00 | 25500 | BOPCF | 0.86 | 0.86 | 0.86 | 0.86 | | | 25000 | JSHG | 0.02 | 0.02 | 0.02 | 0.02 | | | 22360 | ADFJF | 9.25 | 9.43 | 9.02 | 9.39 | | | 22300 | BNZIF | 0.98 | 0.98 | 0.98 | 0.98 | -1.01 | -0.01 | 22000 | ECRTF | 0.87 | 0.90 | 0.87 | 0.90 | | | 20386 | SOFSF | 0.16 | 0.16 | 0.16 | 0.16 | | | 18000 | SAEUF | 2.19 | 2.24 | 2.19 | 2.21 | 3.76 | 0.08 | 17400 | PTBBU | 1.16 | 1.16 | 1.16 | 1.16 | | | 17000 | NNHHF | 0.17 | 0.20 | 0.17 | 0.19 | -32.14 | -0.09 | 15161 | PTRDF | 0.21 | 0.21 | 0.21 | 0.21 | -8.70 | -0.02 | 15000 | EREPF | 0.06 | 0.06 | 0.06 | 0.06 | | | 15000 | FTBGF | 0.03 | 0.03 | 0.03 | 0.03 | | | 15000 | ETIVF | 582.00 | 594.00 | 574.60 | 590.00 | -12.50 | -0.25 | 13824 | BOMXF | 1.58 | 1.59 | 1.53 | 1.53 | | | 12500 | NXXTF | 2.20 | 2.20 | 2.20 | 2.20 | -2.22 | -0.05 | 12000 | ICHIF | 2.50 | 2.50 | 2.50 | 2.50 | 16.82 | 0.36 | 12000 | SEBNF | 2.10 | 2.10 | 2.10 | 2.10 | -6.67 | -0.15 | 11800 | PRKWF | 3.30 | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 | 10454 | |
|