Symbol | Open | High | Low | Close | Percent | Change | Volume | BHSC | 0.20 | 0.22 | 0.20 | 0.22 | 10.00 | 0.02 | 13816 | CDPR | 0.11 | 0.12 | 0.11 | 0.12 | 9.09 | 0.01 | 92882 | DVN | 0.12 | 0.12 | 0.12 | 0.12 | 9.09 | 0.01 | 3000 | CGN | 0.24 | 0.26 | 0.24 | 0.26 | 8.33 | 0.02 | 13500 | FMAN | 0.54 | 0.56 | 0.52 | 0.55 | 7.84 | 0.04 | 1668847 | PSYG | 0.12 | 0.14 | 0.12 | 0.14 | 7.69 | 0.01 | 28001 | VST | 0.14 | 0.16 | 0.14 | 0.15 | 7.14 | 0.01 | 233828 | BUX | 0.30 | 0.32 | 0.29 | 0.32 | 6.67 | 0.02 | 7000 | XTRX | 0.34 | 0.34 | 0.33 | 0.34 | 6.25 | 0.02 | 4381 | AJN | 0.34 | 0.34 | 0.34 | 0.34 | 6.25 | 0.02 | 6000 | MEAT | 0.15 | 0.17 | 0.15 | 0.17 | 6.25 | 0.01 | 12125 | ITKO | 0.16 | 0.18 | 0.16 | 0.18 | 5.88 | 0.01 | 412557 | FE | 0.50 | 0.54 | 0.50 | 0.54 | 5.88 | 0.03 | 45800 | CXXI | 0.41 | 0.43 | 0.41 | 0.43 | 4.88 | 0.02 | 18139 | HS | 0.22 | 0.22 | 0.22 | 0.22 | 4.76 | 0.01 | 35590 | KMI | 0.43 | 0.45 | 0.42 | 0.44 | 4.76 | 0.02 | 784086 | OPTI | 0.22 | 0.22 | 0.20 | 0.22 | 4.76 | 0.01 | 46000 | IRV | 0.67 | 0.67 | 0.67 | 0.67 | 4.69 | 0.03 | 1000 | GRIN | 0.23 | 0.23 | 0.23 | 0.23 | 4.55 | 0.01 | 375390 | NUGT | 0.82 | 1.00 | 0.82 | 0.99 | 4.21 | 0.04 | 78666 | CRFT | 0.48 | 0.50 | 0.48 | 0.50 | 4.17 | 0.02 | 5264 | INTL | 0.77 | 0.82 | 0.73 | 0.81 | 3.85 | 0.03 | 422510 | CLAR | 0.26 | 0.28 | 0.26 | 0.28 | 3.70 | 0.01 | 201879 | BIGG | 0.29 | 0.30 | 0.28 | 0.30 | 3.45 | 0.01 | 471230 | IDK | 0.29 | 0.31 | 0.29 | 0.30 | 3.45 | 0.01 | 36666 | CFE | 0.60 | 0.62 | 0.59 | 0.61 | 3.39 | 0.02 | 213707 | SLV | 0.32 | 0.32 | 0.31 | 0.31 | 3.33 | 0.01 | 6002 | SIZE | 130.16 | 131.39 | 130.16 | 130.80 | 3.03 | 0.01 | 18300 | PLTH | 0.77 | 0.81 | 0.74 | 0.78 | 2.63 | 0.02 | 157313 | MMC | 0.38 | 0.39 | 0.38 | 0.39 | 2.63 | 0.01 | 61340 | MGRO | 2.79 | 2.85 | 2.79 | 2.85 | 2.52 | 0.07 | 4700 | TMED | 0.35 | 0.43 | 0.34 | 0.43 | 2.38 | 0.01 | 117 | CL | 2.27 | 2.28 | 2.18 | 2.24 | 2.28 | 0.05 | 396455 | COOL | 0.48 | 0.50 | 0.44 | 0.45 | 2.27 | 0.01 | 493698 | TOC | 0.50 | 0.50 | 0.50 | 0.50 | 2.04 | 0.01 | 5000 | WUC | 1.00 | 1.00 | 0.99 | 1.00 | 2.04 | 0.02 | 23235 | CMND | 0.60 | 0.60 | 0.59 | 0.59 | 1.72 | 0.01 | 2810 | JUSH | 0.60 | 0.66 | 0.60 | 0.62 | 1.64 | 0.01 | 230095 | HARV | 3.99 | 3.99 | 3.68 | 3.93 | 0.77 | 0.03 | 387990 | HUGE | 1.56 | 1.60 | 1.56 | 1.59 | 0.63 | 0.01 | 5944 | |
|