| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MOZ | 0.16 | 0.16 | 0.16 | 0.16 | -80.25 | -0.65 | 62846 | | SMC | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 99600 | | LEV | 0.36 | 0.41 | 0.34 | 0.34 | -29.17 | -0.14 | 2863397 | | YRB | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 124000 | | TMD | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 117220 | | CRWN | 0.67 | 0.67 | 0.57 | 0.57 | -19.72 | -0.14 | 5306 | | CWEB-WR | 0.10 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 8269 | | FLOW | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 27060 | | GTMS | 1.08 | 1.08 | 0.97 | 0.97 | -15.65 | -0.18 | 0 | | XAM | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 11000 | | AUMN | 0.60 | 0.65 | 0.47 | 0.51 | -13.56 | -0.08 | 123575 | | AQA | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 68000 | | RET-A | 1.68 | 1.70 | 1.35 | 1.43 | -10.62 | -0.17 | 331640 | | FOOD | 0.30 | 0.31 | 0.28 | 0.28 | -9.68 | -0.03 | 122379 | | GRA | 2.84 | 2.98 | 2.59 | 2.80 | -9.68 | -0.30 | 468279 | | KRN | 0.11 | 0.11 | 0.10 | 0.10 | -9.09 | -0.01 | 3851 | | GRC | 0.08 | 0.10 | 0.08 | 0.10 | -9.09 | -0.01 | 468000 | | SGLD | 0.24 | 0.24 | 0.22 | 0.22 | -8.33 | -0.02 | 27500 | | MAW | 0.35 | 0.36 | 0.34 | 0.34 | -8.11 | -0.03 | 101500 | | TRL | 0.28 | 0.28 | 0.23 | 0.24 | -7.69 | -0.02 | 239300 | | S | 0.13 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 22650 | | FF | 0.30 | 0.32 | 0.28 | 0.28 | -6.67 | -0.02 | 3643083 | | TML | 0.90 | 0.92 | 0.84 | 0.86 | -6.52 | -0.06 | 113466 | | XMF-A | 0.46 | 0.46 | 0.45 | 0.45 | -6.25 | -0.03 | 4737 | | WEED | 2.03 | 2.03 | 1.87 | 1.89 | -5.97 | -0.12 | 3876639 | | BYL | 0.34 | 0.34 | 0.32 | 0.32 | -5.88 | -0.02 | 11225 | | RFP | 30.95 | 31.11 | 28.41 | 29.43 | -5.76 | -1.80 | 300425 | | PNC-A | 1.36 | 1.36 | 1.36 | 1.36 | -5.56 | -0.08 | 100 | | ITH | 2.21 | 2.22 | 2.04 | 2.05 | -5.53 | -0.12 | 30900 | | EDV | 53.12 | 53.35 | 50.50 | 50.88 | -5.23 | -2.81 | 1282926 | | SLS | 7.39 | 7.39 | 6.94 | 7.00 | -5.15 | -0.38 | 264779 | | EDT | 1.52 | 1.53 | 1.45 | 1.48 | -5.13 | -0.08 | 249562 | | FSY | 0.58 | 0.60 | 0.57 | 0.57 | -5.00 | -0.03 | 99860 | | GURU | 5.45 | 5.50 | 4.95 | 5.19 | -4.95 | -0.27 | 88555 | | TI | 1.42 | 1.42 | 1.35 | 1.36 | -4.90 | -0.07 | 42849 | | KLS | 0.22 | 0.22 | 0.19 | 0.20 | -4.76 | -0.01 | 40417 | | TV | 0.20 | 0.20 | 0.20 | 0.20 | -4.76 | -0.01 | 0 | | TVA-B | 0.62 | 0.64 | 0.61 | 0.64 | -4.48 | -0.03 | 9000 | | SBN | 2.63 | 2.63 | 2.63 | 2.63 | -4.36 | -0.12 | 600 | | ANX | 0.46 | 0.46 | 0.42 | 0.44 | -4.35 | -0.02 | 43947 | | BRMI | 0.88 | 0.90 | 0.88 | 0.89 | -4.30 | -0.04 | 126900 | | VNP | 15.22 | 15.26 | 14.60 | 14.68 | -4.05 | -0.62 | 128331 | | CEE | 2.56 | 2.56 | 2.48 | 2.48 | -3.88 | -0.10 | 5300 | | PMN | 6.49 | 6.49 | 5.98 | 6.00 | -3.85 | -0.24 | 19701 | | ELR | 0.25 | 0.26 | 0.24 | 0.25 | -3.85 | -0.01 | 54700 | | BLN | 7.26 | 7.38 | 6.98 | 7.08 | -3.67 | -0.27 | 142304 | | GBT | 13.39 | 13.39 | 12.75 | 12.90 | -3.66 | -0.49 | 5525 | | GAU | 3.39 | 3.47 | 3.31 | 3.31 | -3.50 | -0.12 | 366168 | | VGZ | 2.90 | 2.94 | 2.69 | 2.80 | -3.45 | -0.10 | 50564 | | NEPT | 1.96 | 2.07 | 1.91 | 1.97 | -3.43 | -0.07 | 10366 | |
|
