| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ALPP | 3.51 | 3.84 | 3.39 | 3.56 | -100.00 | -0.01 | 2629183 | | GBHPF | 0.01 | 0.01 | 0.01 | 0.01 | -75.00 | -0.03 | 520 | | NRGOF | 0.06 | 0.06 | 0.03 | 0.03 | -70.00 | -0.07 | 2500 | | NBRWF | 0.74 | 1.34 | 0.74 | 1.32 | -70.00 | -3.08 | 1801 | | USDR | 0.08 | 0.16 | 0.08 | 0.08 | -55.56 | -0.10 | 6685 | | RXRLF | 0.11 | 0.14 | 0.11 | 0.14 | -53.33 | -0.16 | 5000 | | QQQFF | 0.02 | 0.02 | 0.02 | 0.02 | -50.00 | -0.02 | 250 | | PRRVF | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 10000 | | TMRR | 0.03 | 0.03 | 0.03 | 0.03 | -50.00 | -0.03 | 5000 | | RELT | 0.17 | 0.17 | 0.06 | 0.06 | -50.00 | -0.06 | 127491 | | CJCFF | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 27554 | | GBLEF | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 100 | | CBUTF | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 200 | | TGMGF | 0.02 | 0.02 | 0.02 | 0.02 | -50.00 | -0.02 | 69300 | | SVTNF | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 15500 | | ISGIF | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 5000 | | GCXXF | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 30000 | | SBMIF | 0.15 | 0.15 | 0.10 | 0.10 | -50.00 | -0.10 | 625 | | VRRCF | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 129462 | | GRYCF | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 5 | | RFHRF | 0.01 | 0.01 | 0.01 | 0.01 | -50.00 | -0.01 | 45000 | | BIDCF | 0.03 | 0.03 | 0.03 | 0.03 | -50.00 | -0.03 | 5000 | | GTHP | 0.08 | 0.10 | 0.08 | 0.08 | -42.86 | -0.06 | 23900 | | MLGCF | 0.15 | 0.15 | 0.15 | 0.15 | -42.31 | -0.11 | 2000 | | EFSH | 0.11 | 0.12 | 0.06 | 0.07 | -41.67 | -0.05 | 906205 | | CCOOF | 0.02 | 0.03 | 0.02 | 0.03 | -40.00 | -0.02 | 45700 | | MCURF | 0.03 | 0.03 | 0.03 | 0.03 | -40.00 | -0.02 | 4950 | | GLNS | 0.75 | 0.75 | 0.75 | 0.75 | -34.78 | -0.40 | 300 | | NUMD | 0.04 | 0.04 | 0.04 | 0.04 | -33.33 | -0.02 | 10000 | | NLPXF | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 13500 | | SSYRF | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 28142 | | AISSF | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 200 | | USHAF | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 96000 | | EGMLF | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 1250 | | QYOUF | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 35000 | | GOCOF | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 5000 | | WESMF | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 2000 | | ACLHF | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 3700 | | AVLNF | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 4363 | | ACOGF | 7.00 | 7.00 | 5.61 | 5.62 | -33.10 | -2.78 | 405413 | | FUST | 0.25 | 0.25 | 0.25 | 0.25 | -28.57 | -0.10 | 400 | | VYCO | 0.05 | 0.05 | 0.05 | 0.05 | -28.57 | -0.02 | 100 | | RPMT | 0.70 | 0.70 | 0.65 | 0.65 | -26.97 | -0.24 | 7400 | | RSASF | 0.20 | 0.20 | 0.20 | 0.20 | -25.93 | -0.07 | 500 | | LBRDB | 71.75 | 73.00 | 71.75 | 73.00 | -25.51 | -25.00 | 200 | | CBDS | 0.08 | 0.08 | 0.05 | 0.06 | -25.00 | -0.02 | 2502740 | | BVAXF | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 76800 | | OVTZ | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 16750 | | VEII | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 1000 | | ANSNF | 0.03 | 0.03 | 0.03 | 0.03 | -25.00 | -0.01 | 3000 | |
|
