Symbol | Open | High | Low | Close | Percent | Change | Volume | LI | 2.62 | 2.62 | 2.52 | 2.56 | -1.92 | -0.05 | 153961 | HEI | 0.10 | 0.10 | 0.10 | 0.10 | 11.11 | 0.01 | 153000 | VPT | 0.16 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00 | 151582 | HIVE | 4.16 | 4.19 | 3.98 | 4.00 | -2.44 | -0.10 | 151321 | GPM | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 150000 | TK | 0.12 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00 | 150000 | ORE | 1.24 | 1.25 | 1.22 | 1.25 | 0.00 | 0.00 | 149842 | PGLD | 0.22 | 0.22 | 0.19 | 0.20 | -4.76 | -0.01 | 149455 | VUL | 0.20 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00 | 149438 | PCLO | 0.22 | 0.22 | 0.20 | 0.20 | -9.09 | -0.02 | 149350 | AXIS | 0.66 | 0.66 | 0.65 | 0.65 | 0.00 | 0.00 | 149050 | MAS | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 149000 | MFM | 0.15 | 0.15 | 0.14 | 0.14 | -6.67 | -0.01 | 148587 | NIM | 0.15 | 0.15 | 0.14 | 0.14 | -12.50 | -0.02 | 148500 | AXL | 0.38 | 0.38 | 0.38 | 0.38 | -2.56 | -0.01 | 148350 | DMX | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00 | 147900 | SILV | 0.11 | 0.12 | 0.10 | 0.12 | 9.09 | 0.01 | 145000 | SSV | 0.19 | 0.19 | 0.18 | 0.18 | -10.00 | -0.02 | 144777 | ELO | 3.35 | 3.55 | 3.29 | 3.50 | 5.42 | 0.18 | 144360 | CBLT | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00 | 144000 | BRG | 0.10 | 0.10 | 0.08 | 0.09 | -10.00 | -0.01 | 143486 | NWX | 0.26 | 0.27 | 0.26 | 0.26 | -3.70 | -0.01 | 141879 | AMK | 0.15 | 0.16 | 0.14 | 0.15 | -6.25 | -0.01 | 141000 | IPG | 0.07 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00 | 141000 | RHT | 0.53 | 0.53 | 0.51 | 0.51 | -1.92 | -0.01 | 140093 | MARV | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00 | 139000 | POND | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00 | 138847 | OM | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00 | 138450 | GSI | 0.48 | 0.48 | 0.44 | 0.46 | -2.13 | -0.01 | 136150 | OMG | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 135000 | BUD | 0.24 | 0.26 | 0.24 | 0.26 | 8.33 | 0.02 | 134013 | PMKR | 0.51 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00 | 134000 | DLTA | 0.37 | 0.38 | 0.36 | 0.36 | 0.00 | 0.00 | 133502 | QNC | 0.08 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00 | 133333 | SOI | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00 | 133200 | ROS | 0.16 | 0.16 | 0.16 | 0.16 | -5.88 | -0.01 | 132848 | ETU | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 132436 | NGEX | 6.60 | 6.65 | 6.60 | 6.60 | -0.15 | -0.01 | 131790 | GR | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 | 131000 | LKY | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 130000 | LUCK | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 127000 | TVI | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 127000 | CUU | 0.24 | 0.26 | 0.22 | 0.23 | -4.17 | -0.01 | 126300 | RTM | 0.17 | 0.17 | 0.16 | 0.17 | 41.67 | 0.05 | 125900 | BBB | 0.19 | 0.20 | 0.18 | 0.19 | -5.00 | -0.01 | 125680 | EWS | 0.03 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00 | 124000 | CLAS | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00 | 123200 | LBL | 0.70 | 0.70 | 0.64 | 0.64 | -9.86 | -0.07 | 122647 | KS | 0.03 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00 | 122250 | PRE | 1.54 | 1.60 | 1.49 | 1.55 | 7650.00 | 1.53 | 122025 | |
|