Symbol | Open | High | Low | Close | Percent | Change | Volume | ATNM | 7.96 | 8.08 | 7.71 | 7.82 | | | 430643 | USAS | 0.25 | 0.25 | 0.24 | 0.24 | | | 422186 | LOV | 0.03 | 0.03 | 0.01 | 0.01 | -66.67 | -0.02 | 388212 | BMTX-WS | 10.00 | 10.00 | 9.00 | 9.11 | -8.53 | -0.85 | 373543 | ANVS | 10.47 | 11.20 | 10.18 | 10.96 | | | 370358 | INUV | 0.30 | 0.32 | 0.29 | 0.31 | | | 347025 | TKAT | 0.16 | 0.16 | 0.14 | 0.14 | -6.67 | -0.01 | 336315 | ATEST-A | 25.00 | 25.00 | 25.00 | 25.00 | | | 300022 | GLTA | 13.56 | 15.26 | 10.35 | 10.73 | -27.50 | -4.07 | 295252 | UAVS | 0.47 | 0.48 | 0.43 | 0.45 | | | 282500 | MYO | 4.99 | 5.00 | 4.87 | 4.89 | | | 281077 | FSP | 1.76 | 1.81 | 1.75 | 1.81 | | | 277602 | SBEV | 0.33 | 0.35 | 0.32 | 0.34 | | | 267076 | ENSV | 0.21 | 0.21 | 0.19 | 0.20 | | | 261164 | JOB | 0.31 | 0.32 | 0.30 | 0.31 | | | 259279 | RCOR-WS | 8.35 | 8.86 | 7.66 | 7.75 | -9.14 | -0.78 | 258961 | IMO | 70.45 | 71.19 | 69.85 | 71.03 | | | 239898 | EPM | 5.60 | 5.61 | 5.43 | 5.61 | | | 228011 | EMX | 1.81 | 1.84 | 1.78 | 1.79 | | | 213201 | AINC | 4.97 | 5.00 | 4.96 | 4.97 | | | 209004 | TMQ | 0.70 | 0.70 | 0.64 | 0.68 | | | 206102 | DXF | 0.16 | 0.16 | 0.16 | 0.16 | | | 192604 | GTE | 9.29 | 9.34 | 9.16 | 9.29 | | | 188094 | PLG | 1.70 | 1.70 | 1.62 | 1.65 | | | 177982 | TRX | 0.42 | 0.43 | 0.42 | 0.43 | | | 170082 | FCO | 5.84 | 5.95 | 5.63 | 5.81 | | | 169900 | CTEK | 1.24 | 1.25 | 1.23 | 1.25 | 1.63 | 0.02 | 167600 | SDPI | 1.24 | 1.26 | 1.22 | 1.23 | | | 165023 | AIM | 0.36 | 0.36 | 0.35 | 0.36 | | | 164589 | MTA | 2.88 | 2.89 | 2.84 | 2.89 | | | 162660 | NNVC | 2.17 | 2.35 | 2.16 | 2.24 | | | 162133 | NEWP | 1.52 | 1.56 | 1.51 | 1.52 | | | 153543 | ORLA | 3.67 | 3.76 | 3.65 | 3.73 | | | 153262 | GORO | 0.43 | 0.45 | 0.43 | 0.44 | | | 142785 | STXS | 2.06 | 2.06 | 1.98 | 2.06 | | | 142642 | UAMY | 0.35 | 0.36 | 0.35 | 0.35 | | | 140205 | ITRG | 1.05 | 1.09 | 1.01 | 1.08 | | | 139256 | PHGE | 0.23 | 0.23 | 0.22 | 0.22 | | | 138417 | CANF | 3.56 | 3.86 | 3.50 | 3.71 | | | 133251 | VKI | 8.93 | 8.94 | 8.87 | 8.92 | | | 132800 | KIQ | 0.07 | 0.14 | 0.07 | 0.08 | -42.86 | -0.06 | 125425 | PTK | 0.84 | 0.90 | 0.84 | 0.90 | 4.65 | 0.04 | 124698 | PTK-WS | 0.84 | 0.90 | 0.84 | 0.90 | 4.65 | 0.04 | 124698 | PTK-U | 0.84 | 0.90 | 0.84 | 0.90 | 4.65 | 0.04 | 124698 | CET | 43.10 | 43.75 | 43.04 | 43.30 | | | 112200 | LEU | 42.07 | 42.85 | 41.49 | 42.69 | | | 112056 | CQP | 52.89 | 53.79 | 52.41 | 53.79 | | | 109637 | BRBS | 2.78 | 2.81 | 2.75 | 2.79 | | | 109435 | NBH | 11.07 | 11.10 | 11.03 | 11.04 | | | 105300 | PLX | 1.15 | 1.16 | 1.14 | 1.16 | | | 104093 | |
|