Symbol | Open | High | Low | Close | Percent | Change | Volume | NGLD | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 388284 | NILI | 0.62 | 0.63 | 0.61 | 0.62 | 3.33 | 0.02 | 382228 | LIO | 0.67 | 0.67 | 0.66 | 0.67 | 1.52 | 0.01 | 381050 | PEI | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00 | 379100 | RR | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 373209 | SOU | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00 | 371500 | ABRA | 0.32 | 0.32 | 0.30 | 0.30 | -3.23 | -0.01 | 363721 | PUL | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 358346 | TAL | 0.67 | 0.67 | 0.67 | 0.67 | 0.00 | 0.00 | 353600 | ERA | 0.08 | 0.08 | 0.08 | 0.08 | 14.29 | 0.01 | 344500 | BIG | 0.20 | 0.20 | 0.18 | 0.18 | -10.00 | -0.02 | 340148 | BNCH | 0.35 | 0.35 | 0.32 | 0.32 | 0.00 | 0.00 | 334897 | LFST | 0.03 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00 | 331438 | MTS | 0.06 | 0.07 | 0.06 | 0.07 | 16.67 | 0.01 | 319500 | GMTN | 1.93 | 1.94 | 1.81 | 1.83 | -4.69 | -0.09 | 318449 | AAT | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 315000 | ILI | 0.08 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00 | 313000 | TMC | 0.22 | 0.22 | 0.20 | 0.20 | -9.09 | -0.02 | 303500 | ABR | 3.07 | 3.07 | 2.92 | 2.94 | -2.33 | -0.07 | 300177 | NAM | 0.05 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 298770 | PXA | 1.23 | 1.23 | 1.10 | 1.18 | -3.28 | -0.04 | 297932 | WED | 3.60 | 3.60 | 3.55 | 3.59 | 0.56 | 0.02 | 293001 | SAY | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 285350 | CMIL | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 285000 | FWZ | 0.95 | 1.00 | 0.94 | 0.94 | -1.05 | -0.01 | 284997 | TSLV | 0.33 | 0.33 | 0.30 | 0.30 | -6.25 | -0.02 | 281852 | CN | 0.38 | 0.38 | 0.34 | 0.37 | -2.63 | -0.01 | 279957 | SIC | 0.14 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00 | 263500 | JOR | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00 | 257000 | ENDR | 0.10 | 0.10 | 0.08 | 0.08 | -20.00 | -0.02 | 254000 | VUI | 0.44 | 0.49 | 0.44 | 0.47 | -2.08 | -0.01 | 253314 | MAI | 0.35 | 0.35 | 0.34 | 0.34 | -2.86 | -0.01 | 253030 | SCD | 0.51 | 0.51 | 0.48 | 0.51 | 2.00 | 0.01 | 252100 | NICU | 0.62 | 0.66 | 0.62 | 0.63 | 0.00 | 0.00 | 249067 | SYH | 0.38 | 0.40 | 0.37 | 0.40 | 2.56 | 0.01 | 248151 | MNO | 0.95 | 1.07 | 0.93 | 1.03 | 9.57 | 0.09 | 247300 | NICL | 0.05 | 0.06 | 0.05 | 0.06 | 20.00 | 0.01 | 243000 | DOC | 0.16 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00 | 241930 | OCG | 0.19 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00 | 241100 | BSR | 0.50 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00 | 239500 | VLI | 0.08 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00 | 238328 | GSVR | 0.42 | 0.42 | 0.40 | 0.40 | -4.76 | -0.02 | 238121 | ATU | 0.26 | 0.28 | 0.24 | 0.28 | 3.70 | 0.01 | 231750 | FORT | 0.48 | 0.51 | 0.48 | 0.50 | 8.70 | 0.04 | 229988 | BRC | 0.32 | 0.34 | 0.32 | 0.34 | 3.03 | 0.01 | 226813 | VONE | 0.14 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00 | 226600 | GMG | 2.80 | 2.97 | 2.77 | 2.94 | 5.00 | 0.14 | 224805 | MVAI | 0.08 | 0.08 | 0.06 | 0.07 | -12.50 | -0.01 | 222100 | SPN | 0.14 | 0.15 | 0.14 | 0.15 | 7.14 | 0.01 | 221500 | WMK | 0.12 | 0.14 | 0.11 | 0.11 | -8.33 | -0.01 | 219197 | |
|