Symbol | Open | High | Low | Close | Percent | Change | Volume | BMIX | 0.01 | 0.01 | 0.01 | 0.01 | | | 7432830 | COPHF | 0.01 | 0.01 | 0.01 | 0.01 | | | 3409574 | SHMP | 0.05 | 0.05 | 0.05 | 0.05 | | | 3229500 | SYAXF | 0.11 | 0.12 | 0.11 | 0.12 | | | 3039934 | ALPP | 3.51 | 3.84 | 3.39 | 3.56 | 0.00 | 0.00 | 2629183 | BTCWF | 0.04 | 0.04 | 0.04 | 0.04 | | | 2092900 | FNMA | 0.45 | 0.46 | 0.43 | 0.44 | | | 2009350 | VPLM | 0.06 | 0.07 | 0.06 | 0.06 | | | 1955939 | SRNA | 2.54 | 2.93 | 2.47 | 2.78 | 14.88 | 0.36 | 1864166 | NBIO | 0.05 | 0.05 | 0.04 | 0.04 | | | 1741232 | AREB | 0.17 | 0.17 | 0.13 | 0.15 | | | 1190616 | NWBO | 0.59 | 0.63 | 0.59 | 0.60 | | | 1152300 | SFOR | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1112522 | FMCC | 0.45 | 0.46 | 0.43 | 0.44 | | | 984866 | ABML | 0.77 | 0.78 | 0.75 | 0.76 | | | 977800 | QGSI | 0.05 | 0.08 | 0.05 | 0.07 | | | 974751 | MOBQ | 0.17 | 0.17 | 0.16 | 0.17 | | | 884354 | NORZF | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 850000 | KOAN | 0.06 | 0.06 | 0.05 | 0.05 | | | 841999 | CYDY | 0.28 | 0.28 | 0.26 | 0.26 | | | 771710 | CWSFF | 0.04 | 0.04 | 0.03 | 0.04 | | | 765338 | BLGO | 0.19 | 0.19 | 0.17 | 0.18 | | | 762200 | PMCBD | 3.05 | 3.20 | 3.00 | 3.19 | 6.33 | 0.19 | 758217 | UEXCF | 0.36 | 0.38 | 0.35 | 0.38 | 15.15 | 0.05 | 618000 | MWXRF | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 586800 | BNOEF | 0.02 | 0.02 | 0.02 | 0.02 | | | 561100 | 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 | INVU | 0.03 | 0.03 | 0.03 | 0.03 | | | 544355 | RDGL | 0.06 | 0.06 | 0.05 | 0.05 | | | 544173 | SKYE | 0.01 | 0.02 | 0.01 | 0.01 | | | 527534 | KAVLD | 1.77 | 1.91 | 1.76 | 1.91 | 9.14 | 0.16 | 516326 | FMCKJ | 1.43 | 1.45 | 1.39 | 1.44 | | | 508600 | 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 | CVSI | 0.04 | 0.05 | 0.04 | 0.04 | | | 453517 | CNBX | 0.02 | 0.02 | 0.02 | 0.02 | | | 444200 | GLDRF | 0.14 | 0.14 | 0.12 | 0.12 | | | 427093 | VGFC | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 425074 | AISSF | 0.02 | 0.02 | 0.01 | 0.02 | | | 388000 | 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 | NLST | 4.60 | 4.71 | 4.51 | 4.54 | | | 381286 | ICNB | 0.03 | 0.03 | 0.02 | 0.02 | | | 373208 | CLXPF | 2.11 | 2.15 | 2.10 | 2.14 | -0.47 | -0.01 | 366726 | GTII | 0.99 | 1.02 | 0.95 | 0.99 | | | 362400 | RGDCF | 1.13 | 1.14 | 0.95 | 1.02 | -8.11 | -0.09 | 355037 | GVXXF | 0.09 | 0.09 | 0.09 | 0.09 | | | 353406 | RMRDF | 0.12 | 0.13 | 0.12 | 0.12 | | | 353136 | |
|