Symbol | Open | High | Low | Close | Percent | Change | Volume | BMIX | 0.01 | 0.01 | 0.01 | 0.01 | | | 7432830 | MOBQ | 0.18 | 0.19 | 0.16 | 0.18 | | | 5842084 | FNMA | 0.44 | 0.47 | 0.44 | 0.45 | | | 2708189 | ALPP | 3.51 | 3.84 | 3.39 | 3.56 | 0.00 | 0.00 | 2629183 | SHMP | 0.06 | 0.06 | 0.05 | 0.06 | | | 2401358 | NWBO | 0.75 | 0.79 | 0.72 | 0.73 | | | 2273400 | VPLM | 0.08 | 0.08 | 0.08 | 0.08 | | | 2227355 | NLST | 4.05 | 4.05 | 3.63 | 3.72 | | | 2061930 | SRNA | 2.54 | 2.93 | 2.47 | 2.78 | 14.88 | 0.36 | 1864166 | NBIO | 0.04 | 0.04 | 0.03 | 0.04 | | | 1387209 | SQIDF | 0.01 | 0.02 | 0.01 | 0.02 | | | 1366600 | FMCC | 0.45 | 0.48 | 0.44 | 0.45 | | | 1359515 | CYDY | 0.30 | 0.31 | 0.27 | 0.28 | | | 1220823 | SFOR | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1112522 | QBIO | 0.01 | 0.01 | 0.01 | 0.01 | | | 1024770 | BTCWF | 0.03 | 0.04 | 0.03 | 0.03 | | | 966300 | ABML | 0.79 | 0.80 | 0.78 | 0.79 | | | 901700 | NORZF | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 850000 | ELTP | 0.04 | 0.04 | 0.03 | 0.03 | | | 824154 | DSGT | 0.02 | 0.03 | 0.02 | 0.02 | | | 775131 | PMCBD | 3.05 | 3.20 | 3.00 | 3.19 | 6.33 | 0.19 | 758217 | SYAXF | 0.12 | 0.12 | 0.12 | 0.12 | | | 648363 | UEXCF | 0.36 | 0.38 | 0.35 | 0.38 | 15.15 | 0.05 | 618000 | VXTRF | 0.13 | 0.13 | 0.13 | 0.13 | | | 613044 | FMCKJ | 1.41 | 1.50 | 1.41 | 1.49 | | | 590900 | MWXRF | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 586800 | NGTF | 0.04 | 0.04 | 0.03 | 0.03 | | | 569537 | LQMT | 0.06 | 0.06 | 0.05 | 0.06 | | | 553100 | LIACF | 2.40 | 2.48 | 2.35 | 2.38 | -2.46 | -0.06 | 552695 | ETST | 0.03 | 0.03 | 0.02 | 0.03 | -25.00 | -0.01 | 546967 | PPCB | 0.07 | 0.08 | 0.04 | 0.05 | | | 538778 | KAVLD | 1.77 | 1.91 | 1.76 | 1.91 | 9.14 | 0.16 | 516326 | IQST | 0.12 | 0.13 | 0.11 | 0.12 | | | 490115 | AREB | 0.15 | 0.16 | 0.15 | 0.15 | | | 482558 | PLTXF | 0.02 | 0.02 | 0.01 | 0.02 | | | 482165 | KITL | 0.03 | 0.04 | 0.03 | 0.03 | | | 474200 | BNOEF | 0.02 | 0.02 | 0.02 | 0.02 | | | 469780 | ADOM | 0.22 | 0.23 | 0.21 | 0.21 | -4.55 | -0.01 | 462649 | HWKMF | 0.10 | 0.13 | 0.10 | 0.13 | 0.00 | 0.00 | 457800 | AGOL | 0.44 | 0.50 | 0.42 | 0.42 | -2.33 | -0.01 | 457246 | KBLB | 0.06 | 0.06 | 0.05 | 0.05 | | | 425600 | VGFC | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 425074 | ANLDF | 0.05 | 0.05 | 0.05 | 0.05 | | | 423310 | PVCT | 0.11 | 0.12 | 0.11 | 0.12 | | | 394707 | GTII | 0.90 | 0.91 | 0.86 | 0.87 | | | 386900 | ENCUF | 1.93 | 1.99 | 1.88 | 1.99 | 2.58 | 0.05 | 386617 | NTRB | 5.63 | 5.82 | 4.84 | 4.90 | 0.00 | 0.00 | 384041 | CLXPF | 2.11 | 2.15 | 2.10 | 2.14 | -0.47 | -0.01 | 366726 | BBRRF | 0.01 | 0.02 | 0.01 | 0.01 | | | 365550 | MGMLF | 0.11 | 0.11 | 0.10 | 0.11 | | | 360160 | |
|