| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MOZ | 0.16 | 0.16 | 0.16 | 0.16 | -80.25 | -0.65 | 62846 | | LEV | 0.36 | 0.41 | 0.34 | 0.34 | -29.17 | -0.14 | 2863397 | | CNT | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 16000 | | FT | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 33115 | | RVX | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 3000 | | 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 | | EXRO | 0.12 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 499365 | | GTMS | 1.08 | 1.08 | 0.97 | 0.97 | -15.65 | -0.18 | 0 | | SFD | 0.31 | 0.32 | 0.27 | 0.27 | -15.62 | -0.05 | 8000 | | CWEB | 0.13 | 0.13 | 0.12 | 0.12 | -14.29 | -0.02 | 18000 | | PNC-A | 1.04 | 1.04 | 0.92 | 0.97 | -11.82 | -0.13 | 402 | | AQA | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 68000 | | BU | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 13680 | | BR | 1.20 | 1.20 | 1.11 | 1.13 | -11.02 | -0.14 | 1850 | | RET-A | 1.68 | 1.70 | 1.35 | 1.43 | -10.62 | -0.17 | 331640 | | LCFS | 2.65 | 2.89 | 2.31 | 2.48 | -10.47 | -0.29 | 64933 | | HBP | 0.88 | 0.88 | 0.88 | 0.88 | -10.20 | -0.10 | 701 | | DHT-U | 7.91 | 7.91 | 7.91 | 7.91 | -10.11 | -0.89 | 100 | | RAY-B | 8.28 | 8.28 | 8.28 | 8.28 | -9.01 | -0.82 | 500 | | BRY | 0.31 | 0.31 | 0.31 | 0.31 | -8.82 | -0.03 | 5000 | | DCM | 2.06 | 2.06 | 1.89 | 1.97 | -8.80 | -0.19 | 63689 | | EGLX | 0.11 | 0.11 | 0.10 | 0.11 | -8.33 | -0.01 | 77205 | | EXN | 0.12 | 0.12 | 0.10 | 0.11 | -8.33 | -0.01 | 273899 | | SGLD | 0.24 | 0.24 | 0.22 | 0.22 | -8.33 | -0.02 | 27500 | | OGD | 1.20 | 1.20 | 1.10 | 1.10 | -8.33 | -0.10 | 111608 | | 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 | | LEAD | 20.68 | 20.68 | 20.68 | 20.68 | -7.43 | -1.66 | 649 | | CTX | 0.55 | 0.55 | 0.51 | 0.51 | -7.27 | -0.04 | 33239 | | TML | 0.90 | 0.92 | 0.84 | 0.86 | -6.52 | -0.06 | 113466 | | SWP | 3.35 | 3.35 | 3.27 | 3.30 | -6.52 | -0.23 | 3355 | | KLS | 0.16 | 0.16 | 0.15 | 0.15 | -6.25 | -0.01 | 30000 | | AII | 1.67 | 1.69 | 1.53 | 1.54 | -6.10 | -0.10 | 269058 | | IVQ | 0.18 | 0.18 | 0.16 | 0.16 | -5.88 | -0.01 | 9009 | | TIXT | 4.15 | 4.15 | 3.80 | 3.87 | -5.84 | -0.24 | 356592 | | RFP | 30.95 | 31.11 | 28.41 | 29.43 | -5.76 | -1.80 | 300425 | | AVCN | 0.35 | 0.35 | 0.35 | 0.35 | -5.41 | -0.02 | 16700 | | LAM | 0.56 | 0.56 | 0.51 | 0.54 | -5.26 | -0.03 | 247031 | | HFPC-U | 2.24 | 2.24 | 2.16 | 2.16 | -5.26 | -0.12 | 600 | | WFC | 11.51 | 11.51 | 11.45 | 11.45 | -5.22 | -0.63 | 2001 | | ADW-B | 6.07 | 6.07 | 6.07 | 6.07 | -5.16 | -0.33 | 115 | | SXI | 1.60 | 1.60 | 1.54 | 1.54 | -4.94 | -0.08 | 300 | | TV | 0.20 | 0.20 | 0.20 | 0.20 | -4.76 | -0.01 | 0 | | ACD | 3.70 | 3.70 | 3.70 | 3.70 | -4.64 | -0.18 | 300 | | FTU | 0.44 | 0.44 | 0.42 | 0.42 | -4.55 | -0.02 | 16500 | | APS | 4.79 | 4.79 | 4.79 | 4.79 | -4.39 | -0.22 | 100 | | SBN | 2.63 | 2.63 | 2.63 | 2.63 | -4.36 | -0.12 | 600 | | GDI | 32.15 | 32.46 | 30.53 | 30.82 | -4.35 | -1.40 | 38685 | | ANX | 0.46 | 0.46 | 0.42 | 0.44 | -4.35 | -0.02 | 43947 | |
|
