Symbol | Open | High | Low | Close | Percent | Change | Volume | LEXI | 32.83 | 32.91 | 32.83 | 32.91 | 329000.00 | 32.90 | 16545 | KUB | 7.50 | 7.50 | 7.50 | 7.50 | 37400.00 | 7.48 | 0 | CEN | 18.94 | 19.16 | 18.89 | 19.16 | 27271.43 | 19.09 | 5028 | PRE | 1.54 | 1.60 | 1.49 | 1.55 | 7650.00 | 1.53 | 122025 | HELX | 31.83 | 32.31 | 31.83 | 32.31 | 4096.10 | 31.54 | 555 | CROW-P | 0.72 | 0.72 | 0.72 | 0.72 | 500.00 | 0.60 | 0 | NAN | 2.90 | 2.90 | 2.90 | 2.90 | 400.00 | 2.32 | 0 | HRL | 0.30 | 0.30 | 0.30 | 0.30 | 400.00 | 0.24 | 0 | DLC | 0.14 | 0.14 | 0.14 | 0.14 | 366.67 | 0.11 | 1000 | EP | 0.08 | 0.14 | 0.08 | 0.14 | 100.00 | 0.07 | 18400 | VDO-H | 0.04 | 0.04 | 0.04 | 0.04 | 100.00 | 0.02 | 19000 | MAS | 0.02 | 0.02 | 0.02 | 0.02 | 100.00 | 0.01 | 100067 | RP | 0.01 | 0.02 | 0.01 | 0.02 | 100.00 | 0.01 | 269000 | VAR | 0.36 | 0.39 | 0.34 | 0.34 | 88.89 | 0.16 | 155200 | FRI | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 40000 | NEV | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 8000 | MAP | 0.18 | 0.18 | 0.17 | 0.18 | 50.00 | 0.06 | 10802 | SMP | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 19000 | MINE | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 18000 | GRAT | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 31440 | RCT | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 27000 | NORR | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 80000 | GVR | 0.04 | 0.06 | 0.04 | 0.06 | 50.00 | 0.02 | 150000 | KORE | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 13000 | QMC | 0.04 | 0.06 | 0.04 | 0.06 | 50.00 | 0.02 | 22362 | CWV | 0.14 | 0.14 | 0.14 | 0.14 | 40.00 | 0.04 | 9700 | SGE | 0.30 | 0.30 | 0.30 | 0.30 | 36.36 | 0.08 | 5000 | SB | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 4000 | COBC | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 3881 | GEMC | 0.03 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 7000 | GGG | 0.03 | 0.04 | 0.03 | 0.04 | 33.33 | 0.01 | 7958 | RMI | 0.16 | 0.16 | 0.16 | 0.16 | 33.33 | 0.04 | 10500 | PEI | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 155000 | NRG | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 23000 | AVU | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 136000 | PCQ | 0.08 | 0.08 | 0.08 | 0.08 | 33.33 | 0.02 | 2000 | AL | 0.04 | 0.04 | 0.04 | 0.04 | 33.33 | 0.01 | 1385000 | DIG-H | 0.06 | 0.08 | 0.06 | 0.08 | 33.33 | 0.02 | 101446 | YVR-P | 0.08 | 0.08 | 0.08 | 0.08 | 33.33 | 0.02 | 10000 | SURG | 0.14 | 0.18 | 0.14 | 0.18 | 28.57 | 0.04 | 1305408 | MUR | 0.22 | 0.28 | 0.22 | 0.28 | 27.27 | 0.06 | 51088 | MCI | 0.08 | 0.10 | 0.08 | 0.10 | 25.00 | 0.02 | 378601 | AMMO | 0.10 | 0.11 | 0.10 | 0.10 | 25.00 | 0.02 | 275500 | GKO | 0.04 | 0.05 | 0.04 | 0.05 | 25.00 | 0.01 | 1307000 | PRSN | 0.04 | 0.06 | 0.04 | 0.05 | 25.00 | 0.01 | 112400 | BMK | 0.08 | 0.10 | 0.08 | 0.10 | 25.00 | 0.02 | 66800 | SC-H | 0.10 | 0.10 | 0.10 | 0.10 | 25.00 | 0.02 | 28500 | AKMY | 0.05 | 0.05 | 0.05 | 0.05 | 25.00 | 0.01 | 83000 | RMD | 0.05 | 0.05 | 0.05 | 0.05 | 25.00 | 0.01 | 10000 | HMCC-P | 0.05 | 0.05 | 0.05 | 0.05 | 25.00 | 0.01 | 10000 | |
|