| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MOZ | 0.16 | 0.16 | 0.16 | 0.16 | -80.25 | -0.65 | 62846 | | AAB | 0.03 | 0.03 | 0.02 | 0.02 | -50.00 | -0.02 | 72572 | | 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 | | SBT | 49.67 | 50.65 | 39.00 | 41.61 | -28.81 | -16.84 | 193788 | | PSLV-U | 30.93 | 32.13 | 24.48 | 26.57 | -27.15 | -9.90 | 80897 | | PSLV | 41.75 | 43.31 | 32.74 | 36.08 | -26.34 | -12.90 | 3683165 | | MNS | 74.50 | 74.50 | 57.06 | 62.70 | -24.89 | -20.78 | 134033 | | ELR | 0.63 | 0.68 | 0.48 | 0.54 | -20.59 | -0.14 | 3045769 | | TMD | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 117220 | | NG | 13.75 | 14.35 | 11.86 | 11.87 | -19.91 | -2.95 | 1589522 | | PTM | 4.00 | 4.15 | 3.56 | 3.62 | -19.02 | -0.85 | 1020305 | | ASM | 12.99 | 13.76 | 11.94 | 12.18 | -18.26 | -2.72 | 1330858 | | AUMN | 0.44 | 0.46 | 0.35 | 0.36 | -18.18 | -0.08 | 98708 | | SPPP | 25.54 | 25.98 | 22.17 | 23.89 | -17.82 | -5.18 | 327107 | | VGZ | 3.35 | 3.43 | 3.00 | 3.06 | -17.74 | -0.66 | 487988 | | CGG | 37.38 | 37.38 | 32.44 | 32.66 | -17.02 | -6.70 | 463372 | | 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 | | NVO | 0.18 | 0.18 | 0.15 | 0.15 | -16.67 | -0.03 | 1516578 | | WM | 0.12 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 1980776 | | PPTA | 41.46 | 42.11 | 35.94 | 36.19 | -16.28 | -7.04 | 320737 | | NGD | 14.14 | 15.27 | 13.42 | 13.68 | -16.23 | -2.65 | 4037322 | | WRN | 4.72 | 4.88 | 4.27 | 4.34 | -16.22 | -0.84 | 823612 | | EDR | 15.58 | 16.64 | 14.71 | 14.86 | -16.14 | -2.86 | 2971412 | | SVM | 14.36 | 15.08 | 13.54 | 13.71 | -16.10 | -2.63 | 2290816 | | CEF-U | 53.92 | 54.62 | 46.26 | 49.72 | -16.04 | -9.50 | 201400 | | TMQ | 7.70 | 7.87 | 6.82 | 6.85 | -15.85 | -1.29 | 610842 | | FURY | 1.10 | 1.12 | 1.00 | 1.01 | -15.83 | -0.19 | 695147 | | CEF | 73.29 | 73.84 | 63.06 | 67.58 | -15.78 | -12.66 | 350574 | | GOLD | 2.32 | 2.39 | 2.13 | 2.14 | -15.75 | -0.40 | 1191418 | | GTMS | 1.08 | 1.08 | 0.97 | 0.97 | -15.65 | -0.18 | 0 | | CRWN | 0.68 | 0.68 | 0.60 | 0.60 | -15.49 | -0.11 | 3500 | | CNE | 1.80 | 1.80 | 1.33 | 1.53 | -15.47 | -0.28 | 396788 | | SAM | 1.32 | 1.33 | 1.03 | 1.17 | -15.22 | -0.21 | 1287083 | | ELEF | 0.32 | 0.32 | 0.28 | 0.28 | -15.15 | -0.05 | 203398 | | PPR | 0.48 | 0.48 | 0.45 | 0.45 | -15.09 | -0.08 | 2725 | | GAU | 3.90 | 3.99 | 3.58 | 3.58 | -14.96 | -0.63 | 681548 | | ORV | 2.08 | 2.10 | 1.86 | 1.89 | -14.86 | -0.33 | 418784 | | SEA | 41.71 | 42.64 | 38.36 | 38.50 | -14.79 | -6.68 | 367498 | | ARIS | 24.95 | 25.73 | 23.34 | 23.56 | -14.64 | -4.04 | 1421922 | | IVQ | 0.12 | 0.12 | 0.12 | 0.12 | -14.29 | -0.02 | 1000 | | LABS | 0.07 | 0.08 | 0.06 | 0.06 | -14.29 | -0.01 | 138056 | | XAM | 0.06 | 0.06 | 0.06 | 0.06 | -14.29 | -0.01 | 11000 | | SSRM | 33.50 | 34.43 | 30.77 | 31.04 | -14.21 | -5.14 | 763646 | | FVI | 14.06 | 14.67 | 13.15 | 13.32 | -14.12 | -2.19 | 2193679 | | GGD | 3.34 | 3.48 | 3.16 | 3.19 | -14.02 | -0.52 | 3560824 | | LUG | 111.56 | 112.85 | 100.72 | 102.08 | -13.89 | -16.46 | 1051783 | | USA | 10.03 | 11.18 | 9.93 | 10.09 | -13.76 | -1.61 | 1945068 | | TXG | 70.01 | 71.38 | 64.74 | 65.54 | -13.74 | -10.44 | 1381004 | |
|
