| 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 | | 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 | | ASWN | 0.72 | 0.72 | 0.72 | 0.72 | 4.35 | 0.03 | 454 | | ORON | 11.90 | 11.90 | 10.80 | 11.10 | 4.32 | 0.46 | 132616 | | EPH | 24.20 | 25.60 | 24.00 | 25.60 | 4.07 | 1.00 | 540 | | XGLD | 503.60 | 506.90 | 503.60 | 506.90 | 4.06 | 19.80 | 1182 | | SHLTN | 1.09 | 1.12 | 1.09 | 1.10 | 3.77 | 0.04 | 76450 | | NBEN | 6.20 | 6.20 | 6.20 | 6.20 | 3.33 | 0.20 | 50 | | HOCN | 1.50 | 1.59 | 1.40 | 1.59 | 3.25 | 0.05 | 10840 | | HLEE | 6.55 | 6.55 | 6.55 | 6.55 | 3.15 | 0.20 | 81 | | ADVN | 34.00 | 34.00 | 33.00 | 34.00 | 3.03 | 1.00 | 182 | | STGN | 30.10 | 31.00 | 30.10 | 31.00 | 2.99 | 0.90 | 701 | | GUR | 1230.00 | 1290.00 | 1220.00 | 1258.00 | 2.78 | 34.00 | 479 | | SRAIL | 19.38 | 20.12 | 19.38 | 19.97 | 2.67 | 0.52 | 112856 | | STRN | 18.60 | 19.50 | 18.60 | 19.50 | 2.63 | 0.50 | 280 | | SIGN | 11.94 | 12.43 | 11.94 | 12.23 | 2.51 | 0.30 | 1004448 | | KOMN | 64.70 | 66.30 | 64.70 | 65.50 | 2.50 | 1.60 | 19866 | | 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 | | PSPN | 152.00 | 153.00 | 150.60 | 151.80 | 2.15 | 3.20 | 111288 | | OFN | 120.00 | 122.50 | 118.50 | 122.50 | 2.08 | 2.50 | 1289 | | TIBN | 58.00 | 59.40 | 57.60 | 59.40 | 2.06 | 1.20 | 7367 | | MIKN | 17.66 | 18.44 | 17.56 | 18.00 | 2.04 | 0.36 | 24014 | | SPSN | 127.70 | 129.00 | 126.70 | 129.00 | 1.90 | 2.40 | 194745 | | INA | 21.40 | 21.80 | 21.30 | 21.80 | 1.87 | 0.40 | 658074 | | BLKB | 1090.00 | 1115.00 | 1075.00 | 1110.00 | 1.83 | 20.00 | 737 | | KLIN | 11.30 | 11.40 | 11.30 | 11.40 | 1.79 | 0.20 | 708 | | LMN | 14.50 | 14.70 | 14.50 | 14.65 | 1.74 | 0.25 | 3022 | | PGHN | 1057.50 | 1070.00 | 1049.00 | 1066.00 | 1.48 | 15.50 | 61723 | | APGN | 210.00 | 215.00 | 210.00 | 213.00 | 1.43 | 3.00 | 1457 | | VBSN | 145.00 | 145.00 | 145.00 | 145.00 | 1.40 | 2.00 | 8 | | ALLN | 218.50 | 222.00 | 218.00 | 221.50 | 1.37 | 3.00 | 40770 | | NIBEB | 3.03 | 3.07 | 3.03 | 3.07 | 1.32 | 0.04 | 0 | | REAL | 4716.00 | 4759.38 | 4693.79 | 4753.86 | 1.21 | 56.62 | 0 | | CLTN | 55.70 | 56.70 | 55.50 | 56.10 | 1.08 | 0.60 | 3253 | | LLBN | 95.00 | 96.00 | 93.80 | 96.00 | 1.05 | 1.00 | 18062 | | GRKP | 1995.00 | 2020.00 | 1995.00 | 2020.00 | 1.00 | 20.00 | 89 | | IREN | 153.50 | 154.50 | 153.50 | 154.50 | 0.98 | 1.50 | 2224 | | FTON | 10.40 | 10.50 | 10.20 | 10.50 | 0.96 | 0.10 | 8292 | | BARN | 1288.00 | 1330.00 | 1285.00 | 1317.00 | 0.92 | 12.00 | 11658 | | GMI | 240.00 | 240.00 | 240.00 | 240.00 | 0.84 | 2.00 | 8 | | VAHN | 731.00 | 740.00 | 728.00 | 735.00 | 0.82 | 6.00 | 1119 | | CALN | 12.20 | 12.38 | 12.20 | 12.30 | 0.82 | 0.10 | 4021 | | POLN | 1.30 | 1.32 | 1.30 | 1.31 | 0.77 | 0.01 | 8501 | |
|
