Symbol | Open | High | Low | Close | Percent | Change | Volume | VGFC | 0.06 | 0.07 | 0.05 | 0.06 | -14.29 | -0.01 | 24640200 | MGTI | 0.01 | 0.01 | 0.01 | 0.01 | | | 16038800 | FNMA | 0.44 | 0.56 | 0.43 | 0.50 | 11.11 | 0.05 | 8781490 | TOMDF | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 8459600 | BMIX | 0.01 | 0.01 | 0.01 | 0.01 | | | 7432830 | VPLM | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 5130458 | KGKG | 0.01 | 0.01 | 0.01 | 0.01 | | | 4654624 | FMCC | 0.45 | 0.56 | 0.43 | 0.50 | 13.64 | 0.06 | 3659106 | CYDY | 0.27 | 0.29 | 0.25 | 0.28 | 7.69 | 0.02 | 2789264 | ALPP | 3.51 | 3.84 | 3.39 | 3.56 | 0.00 | 0.00 | 2629183 | FISOF | 0.36 | 0.38 | 0.34 | 0.34 | 3.03 | 0.01 | 2328343 | SHMP | 0.08 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00 | 1887000 | SRNA | 2.54 | 2.93 | 2.47 | 2.78 | 14.88 | 0.36 | 1864166 | SKYE | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 1707932 | ABML | 0.54 | 0.61 | 0.52 | 0.58 | 9.43 | 0.05 | 1687000 | QBIO | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1683537 | CRYM | 0.21 | 0.25 | 0.17 | 0.18 | 0.00 | 0.00 | 1604606 | GAXY | 0.02 | 0.03 | 0.02 | 0.02 | | | 1431014 | SYAXF | 0.17 | 0.18 | 0.16 | 0.17 | 6.25 | 0.01 | 1429816 | SFOR | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 1112522 | HLYK | 0.10 | 0.16 | 0.10 | 0.14 | 40.00 | 0.04 | 1018200 | PLRTF | 0.03 | 0.05 | 0.02 | 0.03 | 50.00 | 0.01 | 994700 | NWBO | 0.73 | 0.76 | 0.73 | 0.75 | 2.74 | 0.02 | 947800 | VXTRF | 0.25 | 0.31 | 0.25 | 0.28 | 12.00 | 0.03 | 936736 | KBLB | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00 | 899907 | NORZF | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 850000 | PMCBD | 3.05 | 3.20 | 3.00 | 3.19 | 6.33 | 0.19 | 758217 | GMER | 0.04 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00 | 757846 | LUXFF | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 755446 | RLFTF | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 754253 | IPSI | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 725700 | DFCO | 0.15 | 0.19 | 0.15 | 0.19 | 18.75 | 0.03 | 723700 | DMGGF | 0.25 | 0.25 | 0.19 | 0.20 | -16.67 | -0.04 | 715654 | LXXGF | 0.20 | 0.22 | 0.20 | 0.22 | 15.79 | 0.03 | 701600 | INTV | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 642600 | BBBXF | 0.19 | 0.19 | 0.17 | 0.17 | -10.53 | -0.02 | 619900 | LIACF | 3.28 | 3.30 | 3.10 | 3.14 | -3.38 | -0.11 | 618666 | UEXCF | 0.36 | 0.38 | 0.35 | 0.38 | 15.15 | 0.05 | 618000 | AXIM | 0.04 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00 | 613460 | IPIX | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 608900 | CRTG | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00 | 606754 | ATXG | 1.64 | 1.85 | 1.64 | 1.78 | | | 589663 | USGDF | 0.31 | 0.34 | 0.30 | 0.32 | 6.67 | 0.02 | 588205 | MWXRF | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 586800 | SPYR | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 586400 | INVU | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 561241 | ETST | 0.03 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00 | 546967 | SSFT | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 539321 | KAVLD | 1.77 | 1.91 | 1.76 | 1.91 | 9.14 | 0.16 | 516326 | NXTTF | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00 | 503326 | |
|