| 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 | | 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 | | 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 | | CNE | 1.80 | 1.80 | 1.33 | 1.53 | -15.47 | -0.28 | 396788 | | XAM | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 11000 | | AQA | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 68000 | | HOT-U | 0.34 | 0.34 | 0.31 | 0.32 | -11.11 | -0.04 | 5000 | | RET-A | 1.68 | 1.70 | 1.35 | 1.43 | -10.62 | -0.17 | 331640 | | DND | 4.55 | 4.61 | 4.10 | 4.17 | -10.13 | -0.47 | 776901 | | 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 | | TML | 0.90 | 0.92 | 0.84 | 0.86 | -6.52 | -0.06 | 113466 | | RFP | 30.95 | 31.11 | 28.41 | 29.43 | -5.76 | -1.80 | 300425 | | TH | 4.47 | 4.53 | 4.36 | 4.47 | -4.89 | -0.23 | 35472 | | TV | 0.20 | 0.20 | 0.20 | 0.20 | -4.76 | -0.01 | 0 | | PNC-A | 1.12 | 1.12 | 1.06 | 1.06 | -4.50 | -0.05 | 300 | | 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 | | ORA | 48.11 | 48.12 | 45.87 | 45.97 | -3.95 | -1.89 | 250937 | | 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 | | NEPT | 1.96 | 2.07 | 1.91 | 1.97 | -3.43 | -0.07 | 10366 | | PAT | 0.58 | 0.60 | 0.53 | 0.57 | -3.39 | -0.02 | 204738 | | ERF | 27.76 | 28.23 | 26.62 | 26.78 | -3.36 | -0.93 | 527222 | | XMF-A | 0.87 | 0.87 | 0.87 | 0.87 | -3.33 | -0.03 | 4000 | | BL-UN | 13.24 | 13.24 | 12.78 | 12.89 | -3.08 | -0.41 | 5622 | | SEC | 371.50 | 371.50 | 371.50 | 371.50 | -3.00 | -11.50 | 130 | | VWE-U | 7.92 | 7.92 | 7.76 | 7.76 | -2.88 | -0.23 | 300 | | MMX | 6.74 | 6.74 | 6.46 | 6.53 | -2.83 | -0.19 | 44485 | | GBT | 12.31 | 12.31 | 12.08 | 12.08 | -2.82 | -0.35 | 255 | | PVG | 19.65 | 19.65 | 18.86 | 19.15 | -2.79 | -0.55 | 232722 | | FCU | 0.72 | 0.73 | 0.71 | 0.72 | -2.70 | -0.02 | 2536930 | | AT | 2.34 | 2.34 | 2.26 | 2.30 | -2.54 | -0.06 | 55145 | | SIL | 15.11 | 15.38 | 14.61 | 14.63 | -2.53 | -0.38 | 423554 | | PMT | 0.39 | 0.40 | 0.39 | 0.40 | -2.44 | -0.01 | 3500 | | CWB | 57.05 | 58.31 | 56.61 | 56.63 | -2.16 | -1.25 | 2358275 | | SSL | 15.95 | 16.48 | 15.00 | 16.15 | -2.12 | -0.35 | 842460 | | CU-PH | 24.69 | 24.70 | 24.50 | 24.50 | -2.00 | -0.50 | 700 | | BAM-PFI | 23.29 | 23.29 | 22.84 | 22.84 | -1.89 | -0.44 | 6400 | | BAM-A | 49.08 | 49.10 | 48.21 | 48.51 | -1.86 | -0.92 | 2079041 | | CTC | 224.13 | 224.13 | 220.00 | 220.00 | -1.86 | -4.17 | 1140 | | NCP | 0.51 | 0.54 | 0.51 | 0.54 | -1.82 | -0.01 | 1100 | | COG | 0.56 | 0.57 | 0.56 | 0.56 | -1.75 | -0.01 | 53600 | | GWR | 17.91 | 17.91 | 17.84 | 17.84 | -1.65 | -0.30 | 200 | |
|
