Symbol | Open | High | Low | Close | Percent | Change | Volume | EMED | 0.00 | 0.00 | 0.00 | 0.00 | | | 10030000 | BMIX | 0.01 | 0.01 | 0.01 | 0.01 | | | 7432830 | IPSI | 0.00 | 0.00 | 0.00 | 0.00 | | | 7275412 | CNBX | 0.00 | 0.00 | 0.00 | 0.00 | | | 5797265 | FMCC | 4.57 | 4.97 | 4.42 | 4.94 | 12.53 | 0.55 | 3402653 | CETY | 0.22 | 0.25 | 0.21 | 0.25 | 25.00 | 0.05 | 3075237 | KOAN | 0.00 | 0.00 | 0.00 | 0.00 | | | 2946003 | INVU | 0.02 | 0.02 | 0.01 | 0.02 | 100.00 | 0.01 | 2894608 | ALPP | 3.51 | 3.84 | 3.39 | 3.56 | -100.00 | -0.01 | 2629183 | TSSI | 22.47 | 22.70 | 20.43 | 20.50 | -10.56 | -2.42 | 2624046 | CBDS | 0.08 | 0.08 | 0.05 | 0.06 | -25.00 | -0.02 | 2502740 | VKIN | 0.23 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00 | 2231873 | SRNA | 2.54 | 2.93 | 2.47 | 2.78 | 14.88 | 0.36 | 1864166 | LQMT | 0.16 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00 | 1715340 | CYDY | 0.13 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00 | 1569300 | ICCT | 2.28 | 2.29 | 1.80 | 1.86 | -17.33 | -0.39 | 1530196 | VXTRF | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1516600 | VPLM | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1483542 | CURR | 1.33 | 1.63 | 1.25 | 1.57 | 16.30 | 0.22 | 1468161 | NWBO | 0.23 | 0.24 | 0.22 | 0.23 | 4.55 | 0.01 | 1443490 | FNMA | 9.94 | 10.23 | 9.82 | 9.93 | 0.40 | 0.04 | 1218857 | WDLF | 0.00 | 0.00 | 0.00 | 0.00 | | | 1180024 | SFOR | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1112522 | SILO | 0.62 | 0.69 | 0.58 | 0.58 | -7.94 | -0.05 | 1013226 | CINGF | 0.37 | 0.41 | 0.35 | 0.35 | 2.94 | 0.01 | 965931 | AERG | 2.90 | 2.99 | 1.92 | 2.13 | 208.70 | 1.44 | 962646 | EFSH | 0.11 | 0.12 | 0.06 | 0.07 | -41.67 | -0.05 | 906205 | RSPI | 0.00 | 0.00 | 0.00 | 0.00 | | | 858939 | NORZF | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 850000 | BASA | 0.06 | 0.08 | 0.06 | 0.08 | 60.00 | 0.03 | 794690 | PMCBD | 3.05 | 3.20 | 3.00 | 3.19 | 6.33 | 0.19 | 758217 | NLST | 1.16 | 1.25 | 1.07 | 1.14 | 0.00 | 0.00 | 645700 | ELTP | 0.52 | 0.52 | 0.49 | 0.52 | 0.00 | 0.00 | 641033 | 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 | SCWO | 0.20 | 0.20 | 0.19 | 0.19 | -5.00 | -0.01 | 581970 | GPOX | 0.09 | 0.11 | 0.09 | 0.11 | 10.00 | 0.01 | 571440 | MMTIF | 0.04 | 0.06 | 0.04 | 0.06 | 50.00 | 0.02 | 571397 | SOBR | 4.23 | 5.28 | 4.22 | 4.73 | 8.24 | 0.36 | 558716 | LIACF | 2.40 | 2.48 | 2.35 | 2.38 | -2.46 | -0.06 | 552695 | ETST | 0.03 | 0.03 | 0.02 | 0.03 | 11.11 | 0.02 | 546967 | KAVLD | 1.77 | 1.91 | 1.76 | 1.91 | 9.14 | 0.16 | 516326 | EQMEF | 0.17 | 0.19 | 0.17 | 0.19 | 11.76 | 0.02 | 476112 | 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 | AREB | 1.40 | 1.43 | 1.30 | 1.31 | -5.07 | -0.07 | 450148 | TETOF | 0.06 | 0.06 | 0.04 | 0.04 | -20.00 | -0.01 | 447250 | KBLB | 0.08 | 0.09 | 0.08 | 0.09 | 12.50 | 0.01 | 443864 | NEOV | 4.75 | 4.75 | 4.16 | 4.54 | -0.22 | -0.01 | 440546 | |
|