| Symbol | Open | High | Low | Close | Percent | Change | Volume | | CADN | 0.03 | 0.03 | 0.03 | 0.03 | 50.00 | 0.01 | 62361 | | PRFN | 0.02 | 0.03 | 0.02 | 0.03 | 50.00 | 0.01 | 2042201 | | BLS | 0.11 | 0.13 | 0.08 | 0.13 | 18.18 | 0.02 | 626693 | | NEWN | 0.80 | 0.94 | 0.78 | 0.94 | 17.50 | 0.14 | 30276 | | CASN | 1.90 | 1.90 | 1.75 | 1.90 | 8.57 | 0.15 | 11165 | | SKIN | 29.60 | 36.00 | 25.70 | 32.50 | 8.33 | 2.50 | 1955 | | MBTN | 1.85 | 1.94 | 1.81 | 1.88 | 5.62 | 0.10 | 281352 | | AEVS | 11.90 | 12.30 | 11.90 | 12.30 | 4.24 | 0.50 | 20512 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | XGLD | 300.15 | 300.30 | 300.15 | 300.30 | 2.74 | 8.00 | 1535 | | ASWN | 1.25 | 1.25 | 1.05 | 1.23 | 2.50 | 0.03 | 14207 | | MMM | 128.00 | 129.00 | 128.00 | 129.00 | 2.38 | 3.00 | 77 | | MIKN | 16.85 | 17.45 | 16.85 | 17.40 | 2.35 | 0.40 | 2982 | | PMI | 90.00 | 90.50 | 90.00 | 90.00 | 2.27 | 2.00 | 0 | | PM | 414.00 | 419.00 | 412.00 | 419.00 | 2.20 | 9.00 | 579 | | SANN | 14.94 | 15.18 | 14.60 | 15.14 | 1.61 | 0.24 | 68894 | | BELL | 250.00 | 260.50 | 250.00 | 257.50 | 1.18 | 3.00 | 3411 | | TKBP | 141.50 | 144.50 | 139.00 | 142.50 | 1.06 | 1.50 | 1932 | | HBLN | 3940.00 | 4000.00 | 3940.00 | 4000.00 | 1.01 | 40.00 | 15 | | STRN | 21.80 | 22.00 | 21.80 | 22.00 | 0.92 | 0.20 | 704 | | BLKB | 950.00 | 956.00 | 946.00 | 956.00 | 0.84 | 8.00 | 1020 | | WIHN | 7.02 | 7.34 | 6.80 | 7.30 | 0.83 | 0.06 | 9076 | | NBEN | 6.40 | 6.40 | 6.35 | 6.40 | 0.79 | 0.05 | 0 | | POLN | 1.30 | 1.32 | 1.30 | 1.31 | 0.77 | 0.01 | 8501 | | ZUBN | 35.00 | 35.40 | 35.00 | 35.40 | 0.57 | 0.20 | 15 | | VIFN | 165.00 | 166.50 | 165.00 | 166.15 | 0.48 | 0.80 | 21850 | | HREN | 1305.00 | 1310.00 | 1275.00 | 1275.00 | 0.39 | 5.00 | 234 | | SPSN | 108.40 | 109.10 | 107.90 | 108.60 | 0.37 | 0.40 | 193063 | | SCHP | 273.20 | 276.00 | 273.00 | 275.80 | 0.36 | 1.00 | 160860 | | VATN | 118.60 | 119.80 | 118.00 | 119.40 | 0.34 | 0.40 | 18022 | | RO | 310.60 | 313.40 | 310.00 | 313.20 | 0.32 | 1.00 | 28434 | | KURN | 18.76 | 19.38 | 18.44 | 19.20 | 0.31 | 0.06 | 143634 | | SNBN | 3500.00 | 3500.00 | 3490.00 | 3490.00 | 0.29 | 10.00 | 9 | | FREN | 17.80 | 17.85 | 17.75 | 17.75 | 0.28 | 0.05 | 3869 | | WARN | 1925.00 | 1945.00 | 1920.00 | 1940.00 | 0.26 | 5.00 | 82 | | VALN | 259.00 | 259.50 | 259.00 | 259.50 | 0.19 | 0.50 | 462 | | ALLN | 183.40 | 185.00 | 182.80 | 183.80 | 0.11 | 0.20 | 32244 | | FI | 56.20 | 56.20 | 52.15 | 52.70 | 0.09 | 0.05 | 182066 | | FI-N | 56.20 | 56.20 | 52.15 | 52.70 | 0.09 | 0.05 | 182066 | | PSPN | 138.10 | 138.90 | 137.90 | 138.20 | 0.07 | 0.10 | 82433 | | REAL | 4010.60 | 4021.24 | 3999.17 | 4007.14 | 0.06 | 2.43 | 0 | | BKW | 153.50 | 155.50 | 153.00 | 154.60 | 0.06 | 0.10 | 72519 | |
|
