Symbol | Open | High | Low | Close | Percent | Change | Volume | GBOOY | 41.01 | 43.78 | 41.01 | 43.47 | 3.01 | 1.27 | 16200 | CWBK | 28.60 | 28.90 | 28.60 | 28.85 | 3.00 | 0.84 | 17500 | GDRZF | 1.35 | 1.39 | 1.35 | 1.39 | 2.96 | 0.04 | 10900 | MHGUP | 35.00 | 35.00 | 35.00 | 35.00 | 2.94 | 1.00 | 100 | AAWH | 0.68 | 0.71 | 0.61 | 0.70 | 2.94 | 0.02 | 152700 | FMCXF | 2.34 | 2.43 | 2.34 | 2.39 | 2.58 | 0.06 | 5300 | MRMD | 0.40 | 0.42 | 0.40 | 0.41 | 2.50 | 0.01 | 84400 | MIMZF | 0.40 | 0.41 | 0.40 | 0.41 | 2.50 | 0.01 | 2800 | SKREF | 10.29 | 10.43 | 10.21 | 10.43 | 2.36 | 0.24 | 28156 | AKCCF | 1.35 | 1.35 | 1.30 | 1.32 | 2.33 | 0.03 | 37301 | IFNNF | 40.00 | 40.00 | 39.18 | 39.18 | 2.30 | 0.88 | 3000 | ALMTF | 0.45 | 0.45 | 0.45 | 0.45 | 2.27 | 0.01 | 11000 | DYLLF | 0.48 | 0.49 | 0.47 | 0.48 | 2.13 | 0.01 | 38800 | CYSM | 9.69 | 9.69 | 9.69 | 9.69 | 2.11 | 0.20 | 2550 | FBAK | 195.99 | 198.00 | 195.99 | 198.00 | 2.06 | 4.00 | 211 | LOMLF | 0.50 | 0.50 | 0.49 | 0.50 | 2.04 | 0.01 | 214965 | TGEN | 1.04 | 1.13 | 1.04 | 1.04 | 1.96 | 0.02 | 3600 | GTBAF | 22.30 | 22.50 | 21.86 | 22.43 | 1.95 | 0.43 | 6064 | PFBX | 11.85 | 11.98 | 11.85 | 11.98 | 1.87 | 0.22 | 5116 | IRVRF | 0.56 | 0.58 | 0.54 | 0.57 | 1.79 | 0.01 | 26888 | MHGU | 20.00 | 21.25 | 20.00 | 20.20 | 1.76 | 0.35 | 700 | NASB | 29.00 | 29.00 | 29.00 | 29.00 | 1.75 | 0.50 | 500 | GTBIF | 7.75 | 7.84 | 7.60 | 7.83 | 1.69 | 0.13 | 133807 | FFMR | 63.00 | 63.00 | 63.00 | 63.00 | 1.60 | 0.99 | 1000 | NHYKF | 6.39 | 6.47 | 6.39 | 6.40 | 1.59 | 0.10 | 4473 | GBFH | 12.26 | 12.45 | 12.20 | 12.45 | 1.55 | 0.19 | 6200 | TSCDF | 3.30 | 3.30 | 3.30 | 3.30 | 1.54 | 0.05 | 14347 | PBAM | 28.30 | 29.70 | 28.25 | 29.70 | 1.54 | 0.45 | 5844 | CRDOF | 0.67 | 0.67 | 0.65 | 0.67 | 1.52 | 0.01 | 15838 | HARL | 23.35 | 23.35 | 23.35 | 23.35 | 1.52 | 0.35 | 12500 | PSBQ | 20.01 | 20.40 | 20.01 | 20.40 | 1.49 | 0.30 | 1021 | BRKCF | 0.70 | 0.70 | 0.69 | 0.69 | 1.47 | 0.01 | 6500 | AUGX | 5.58 | 5.58 | 5.58 | 5.58 | 1.47 | 0.06 | 102 | SILXY | 13.92 | 13.92 | 13.92 | 13.92 | 1.46 | 0.20 | 400 | ENBP | 14.38 | 14.38 | 14.38 | 14.38 | 1.41 | 0.20 | 200 | IMBBF | 21.90 | 21.90 | 21.77 | 21.77 | 1.40 | 0.30 | 2600 | BFCC | 36.75 | 36.75 | 36.75 | 36.75 | 1.38 | 0.50 | 100 | CNNEF | 8.99 | 8.99 | 8.99 | 8.99 | 1.35 | 0.12 | 1005 | OTCM | 55.94 | 56.75 | 55.94 | 56.75 | 1.32 | 0.74 | 1400 | SABK | 10.60 | 10.94 | 10.50 | 10.85 | 1.31 | 0.14 | 4800 | CRLBF | 1.65 | 1.72 | 1.64 | 1.68 | 1.20 | 0.02 | 271341 | NSRXF | 7.77 | 7.95 | 7.70 | 7.76 | 1.17 | 0.09 | 46044 | JBSAY | 7.20 | 7.26 | 7.19 | 7.22 | 1.12 | 0.08 | 331700 | DTEGY | 20.46 | 20.49 | 20.37 | 20.48 | 1.09 | 0.22 | 379500 | AHOTF | 1.88 | 1.89 | 1.88 | 1.89 | 1.07 | 0.02 | 1300 | SBKK | 18.44 | 18.58 | 18.44 | 18.58 | 1.03 | 0.19 | 19060 | TGAN | 3.85 | 4.09 | 3.85 | 4.03 | 1.00 | 0.04 | 31642 | DVCR | 10.05 | 10.09 | 10.05 | 10.09 | 1.00 | 0.10 | 49500 | IVPAF | 8.34 | 8.43 | 8.33 | 8.35 | 0.97 | 0.08 | 120300 | NHYDY | 6.43 | 6.48 | 6.39 | 6.43 | 0.94 | 0.06 | 73000 | |
|