| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MOZ | 0.16 | 0.16 | 0.16 | 0.16 | -80.25 | -0.65 | 62846 | | BNG | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 753203 | | LEV | 0.36 | 0.41 | 0.34 | 0.34 | -29.17 | -0.14 | 2863397 | | AAB | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 1000 | | TMD | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 117220 | | CWEB-WR | 0.10 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 8269 | | GTMS | 1.08 | 1.08 | 0.97 | 0.97 | -15.65 | -0.18 | 0 | | BKI | 0.14 | 0.14 | 0.12 | 0.12 | -14.29 | -0.02 | 179646 | | GAU | 1.90 | 1.90 | 1.68 | 1.77 | -11.50 | -0.23 | 678080 | | AQA | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 68000 | | AOT | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 508659 | | PNP | 21.48 | 21.51 | 18.32 | 19.11 | -11.07 | -2.38 | 63624 | | RET-A | 1.68 | 1.70 | 1.35 | 1.43 | -10.62 | -0.17 | 331640 | | IFA | 0.99 | 1.00 | 0.99 | 0.99 | -10.00 | -0.11 | 7800 | | CSW-A | 14.93 | 15.02 | 13.94 | 13.94 | -8.53 | -1.30 | 30869 | | SGLD | 0.24 | 0.24 | 0.22 | 0.22 | -8.33 | -0.02 | 27500 | | BTE | 2.44 | 2.47 | 2.29 | 2.33 | -8.27 | -0.21 | 9233148 | | MAW | 0.35 | 0.36 | 0.34 | 0.34 | -8.11 | -0.03 | 101500 | | ISIF | 11.12 | 11.12 | 11.12 | 11.12 | -7.87 | -0.95 | 100 | | VCM | 10.00 | 10.00 | 9.75 | 9.87 | -7.84 | -0.84 | 4007 | | TRL | 0.28 | 0.28 | 0.23 | 0.24 | -7.69 | -0.02 | 239300 | | LGO | 2.06 | 2.07 | 1.92 | 1.94 | -7.62 | -0.16 | 33078 | | YGR | 0.92 | 0.92 | 0.89 | 0.89 | -7.29 | -0.07 | 32150 | | ADCO | 0.28 | 0.28 | 0.26 | 0.26 | -7.14 | -0.02 | 17145 | | TMQ | 1.85 | 1.85 | 1.70 | 1.70 | -7.10 | -0.13 | 44498 | | MNT-U | 33.15 | 33.15 | 33.15 | 33.15 | -6.67 | -2.37 | 300 | | VLE | 7.64 | 7.77 | 7.34 | 7.34 | -6.62 | -0.52 | 314425 | | TML | 0.90 | 0.92 | 0.84 | 0.86 | -6.52 | -0.06 | 113466 | | OBE | 6.77 | 6.81 | 6.50 | 6.51 | -6.33 | -0.44 | 583077 | | KLS | 0.16 | 0.16 | 0.15 | 0.15 | -6.25 | -0.01 | 40500 | | CRWN | 0.96 | 0.96 | 0.90 | 0.90 | -6.25 | -0.06 | 6000 | | TLO | 0.16 | 0.16 | 0.14 | 0.15 | -6.25 | -0.01 | 2460869 | | KEI | 9.85 | 9.86 | 9.20 | 9.21 | -5.92 | -0.58 | 30395 | | RFP | 30.95 | 31.11 | 28.41 | 29.43 | -5.76 | -1.80 | 300425 | | HOT-UN | 0.53 | 0.53 | 0.50 | 0.50 | -5.66 | -0.03 | 49110 | | MBX | 0.35 | 0.36 | 0.34 | 0.34 | -5.56 | -0.02 | 86478 | | JOY | 1.63 | 1.63 | 1.53 | 1.55 | -5.49 | -0.09 | 129475 | | CCM | 0.36 | 0.36 | 0.36 | 0.36 | -5.26 | -0.02 | 45419 | | URE | 1.00 | 1.00 | 0.98 | 0.98 | -4.85 | -0.05 | 37430 | | LAM | 0.63 | 0.63 | 0.60 | 0.60 | -4.76 | -0.03 | 87492 | | TV | 0.20 | 0.20 | 0.20 | 0.20 | -4.76 | -0.01 | 0 | | DII-B | 1.72 | 1.72 | 1.60 | 1.64 | -4.65 | -0.08 | 8875 | | GTE | 7.01 | 7.01 | 6.62 | 6.76 | -4.65 | -0.33 | 22896 | | WRG | 2.08 | 2.08 | 2.08 | 2.08 | -4.59 | -0.10 | 833 | | WEED | 1.95 | 1.95 | 1.82 | 1.89 | -4.55 | -0.09 | 1651300 | | ELEF | 0.22 | 0.22 | 0.21 | 0.21 | -4.55 | -0.01 | 21654 | | QTRH | 1.46 | 1.52 | 1.35 | 1.52 | -4.40 | -0.07 | 519147 | | SBN | 2.63 | 2.63 | 2.63 | 2.63 | -4.36 | -0.12 | 600 | | VET | 9.62 | 9.62 | 9.29 | 9.46 | -4.35 | -0.43 | 972122 | | ANX | 0.46 | 0.46 | 0.42 | 0.44 | -4.35 | -0.02 | 43947 | |
|
