| 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 | | ADXN | 0.06 | 0.06 | 0.05 | 0.06 | 20.00 | 0.01 | 74963 | | 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 | | CIE | 0.15 | 0.21 | 0.15 | 0.21 | 16.67 | 0.03 | 43000 | | STLN | 1.15 | 1.40 | 1.11 | 1.30 | 11.11 | 0.13 | 23878 | | 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 | | GAM | 0.14 | 0.15 | 0.14 | 0.15 | 7.14 | 0.01 | 72270 | | ASWN | 0.65 | 0.65 | 0.65 | 0.65 | 6.56 | 0.04 | 200 | | MCHN | 3.43 | 3.65 | 3.43 | 3.60 | 6.19 | 0.21 | 24062 | | SIGN | 10.80 | 11.25 | 10.78 | 10.97 | 5.08 | 0.53 | 2192315 | | VARN | 18.00 | 19.00 | 18.00 | 18.90 | 5.00 | 0.90 | 8396 | | DAE | 159.40 | 164.60 | 159.00 | 163.40 | 4.08 | 6.40 | 18685 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | NWRN | 23.00 | 24.00 | 22.70 | 23.65 | 3.50 | 0.80 | 107189 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | FTON | 11.20 | 11.20 | 11.00 | 11.20 | 2.75 | 0.30 | 4079 | | NBEN | 5.85 | 6.00 | 5.80 | 6.00 | 2.56 | 0.15 | 10377 | | 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 | | GAV | 165.50 | 169.00 | 160.00 | 169.00 | 2.11 | 3.50 | 60 | | COTN | 216.40 | 223.40 | 215.40 | 220.80 | 2.03 | 4.40 | 23068 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | PEAN | 6.08 | 6.25 | 6.08 | 6.25 | 1.79 | 0.11 | 48719 | | XGLD | 430.00 | 430.00 | 429.05 | 429.05 | 1.74 | 7.35 | 13 | | LEHN | 290.00 | 298.00 | 287.50 | 295.50 | 1.72 | 5.00 | 3275 | | DESN | 336.00 | 342.00 | 334.00 | 341.00 | 1.64 | 5.50 | 2647 | | ELMN | 1270.00 | 1280.00 | 1270.00 | 1280.00 | 1.59 | 20.00 | 20 | | ORON | 13.00 | 13.30 | 12.84 | 13.10 | 1.55 | 0.20 | 15120 | | MMM | 140.00 | 142.00 | 128.00 | 142.00 | 1.43 | 2.00 | 127 | | ROG | 325.70 | 331.20 | 325.50 | 329.60 | 1.38 | 4.50 | 862481 | | BSLN | 54.40 | 55.90 | 54.40 | 55.20 | 1.28 | 0.70 | 38043 | | NOVN | 109.00 | 110.88 | 108.78 | 110.10 | 1.27 | 1.38 | 3169278 | | TXGN | 161.80 | 163.80 | 161.00 | 163.20 | 1.24 | 2.00 | 6500 | | CFR | 166.20 | 170.30 | 166.20 | 170.05 | 1.19 | 2.00 | 632841 | | COPN | 104.00 | 106.00 | 104.00 | 105.20 | 1.15 | 1.20 | 47956 | | WIHN | 14.62 | 15.50 | 14.22 | 14.56 | 1.11 | 0.16 | 53843 | | YPSN | 318.00 | 328.00 | 318.00 | 326.50 | 1.08 | 3.50 | 19568 | | WARN | 1945.00 | 1950.00 | 1940.00 | 1940.00 | 1.04 | 20.00 | 72 | | MED | 86.90 | 89.60 | 85.80 | 87.80 | 1.04 | 0.90 | 4269 | | HIAG | 116.40 | 117.60 | 115.20 | 117.60 | 1.03 | 1.20 | 8045 | | APGN | 204.00 | 205.00 | 201.00 | 205.00 | 0.99 | 2.00 | 1111 | | RIEN | 3.12 | 3.20 | 3.08 | 3.13 | 0.97 | 0.03 | 334142 | | BCVN | 99.20 | 101.10 | 99.20 | 100.30 | 0.96 | 0.95 | 75554 | | CLTN | 53.30 | 53.90 | 52.90 | 53.70 | 0.94 | 0.50 | 5381 | | INRN | 2160.00 | 2205.00 | 2160.00 | 2190.00 | 0.92 | 20.00 | 802 | | CPHN | 67.00 | 67.20 | 66.00 | 67.20 | 0.90 | 0.60 | 570 | |
|
