Symbol | Open | High | Low | Close | Percent | Change | Volume | KBEV | 0.16 | 0.16 | 0.10 | 0.12 | -25.00 | -0.04 | 91699 | ELEM | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 90190 | VPH | 0.66 | 0.67 | 0.65 | 0.66 | 0.00 | 0.00 | 85708 | LOBE | 0.02 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00 | 84000 | FFNT | 0.19 | 0.22 | 0.19 | 0.22 | 22.22 | 0.04 | 83615 | HAVN | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 82000 | ULTH | 0.20 | 0.22 | 0.20 | 0.20 | -9.09 | -0.02 | 81217 | OILS | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00 | 80948 | NUGT | 0.82 | 1.00 | 0.82 | 0.99 | 4.21 | 0.04 | 78666 | PREV | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 78600 | OWLI | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 74567 | CCHW | 0.62 | 0.63 | 0.59 | 0.60 | 0.00 | 0.00 | 74065 | ETI | 0.04 | 0.05 | 0.04 | 0.05 | 25.00 | 0.01 | 74000 | PRT | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 70000 | GBLC | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 | 68783 | CME | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 68000 | MMC | 0.38 | 0.39 | 0.38 | 0.39 | 2.63 | 0.01 | 61340 | FOX | 0.28 | 0.28 | 0.26 | 0.26 | -16.13 | -0.05 | 61300 | VPN | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00 | 59984 | SONA | 0.27 | 0.27 | 0.24 | 0.24 | 0.00 | 0.00 | 59357 | CBK | 0.72 | 0.72 | 0.72 | 0.72 | -2.70 | -0.02 | 58350 | XCX | 0.08 | 0.08 | 0.04 | 0.04 | 300.00 | 0.03 | 58150 | TIUM-U | 0.08 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00 | 56000 | CRVC | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 55400 | RWB | 0.07 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00 | 55000 | SPMT | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 54222 | MOC | 0.07 | 0.07 | 0.06 | 0.07 | 16.67 | 0.01 | 53000 | ASIA | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 51000 | AION | 0.02 | 0.02 | 0.02 | 0.02 | 100.00 | 0.01 | 51000 | PACR | 0.05 | 0.06 | 0.05 | 0.06 | 20.00 | 0.01 | 50100 | FNQ | 0.01 | 0.01 | 0.01 | 0.01 | | | 50000 | MVMD | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 50000 | OVAT | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 50000 | LECR | 0.10 | 0.11 | 0.10 | 0.11 | 10.00 | 0.01 | 49500 | TGIF | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 49500 | BUZZ | 25.16 | 25.56 | 25.15 | 25.50 | 0.00 | 0.00 | 47800 | OPTI | 0.22 | 0.22 | 0.20 | 0.22 | 4.76 | 0.01 | 46000 | FE | 0.50 | 0.54 | 0.50 | 0.54 | 5.88 | 0.03 | 45800 | SILO | 0.01 | 0.02 | 0.01 | 0.02 | 100.00 | 0.01 | 45000 | SNL | 0.38 | 0.42 | 0.38 | 0.42 | 0.00 | 0.00 | 42800 | PJO | 0.24 | 0.28 | 0.24 | 0.28 | 16.67 | 0.04 | 40500 | SHP | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 39000 | MSET | 0.50 | 0.50 | 0.48 | 0.49 | -2.00 | -0.01 | 38897 | SHRC | 0.28 | 0.28 | 0.28 | 0.28 | -6.67 | -0.02 | 38400 | MYND | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 37430 | IDK | 0.29 | 0.31 | 0.29 | 0.30 | 3.45 | 0.01 | 36666 | XBLK | 0.04 | 0.04 | 0.02 | 0.02 | -50.00 | -0.02 | 36057 | HS | 0.22 | 0.22 | 0.22 | 0.22 | 4.76 | 0.01 | 35590 | CAMP | 0.26 | 0.26 | 0.25 | 0.25 | -19.35 | -0.06 | 35200 | JUVA | 0.06 | 0.06 | 0.06 | 0.06 | 20.00 | 0.01 | 34000 | |
|