| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AKOWF | 0.05 | 0.05 | 0.05 | 0.05 | -76.19 | -0.16 | 400 | | LOWLF | 0.02 | 0.02 | 0.01 | 0.01 | -50.00 | -0.01 | 76700 | | FNGR | 1.50 | 1.55 | 1.03 | 1.07 | -46.50 | -0.93 | 4297135 | | BABYF | 0.03 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 796500 | | ISCO | 0.08 | 0.08 | 0.06 | 0.06 | -25.00 | -0.02 | 1100 | | PALAF | 4.95 | 4.95 | 4.40 | 4.71 | -24.88 | -1.56 | 616100 | | PKKFF | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 104100 | | FCUUF | 0.55 | 0.55 | 0.50 | 0.52 | -20.00 | -0.13 | 4720300 | | MGPHF | 0.04 | 0.04 | 0.04 | 0.04 | -20.00 | -0.01 | 250 | | ZNOGW | 1.05 | 1.05 | 1.05 | 1.05 | -19.23 | -0.25 | 200 | | CIAFF | 3.79 | 3.86 | 3.71 | 3.71 | -14.52 | -0.63 | 37500 | | SREMF | 0.14 | 0.18 | 0.14 | 0.18 | -14.29 | -0.03 | 21000 | | GALKF | 0.07 | 0.07 | 0.05 | 0.06 | -14.29 | -0.01 | 1785 | | CNTMF | 0.08 | 0.08 | 0.07 | 0.07 | -12.50 | -0.01 | 680479 | | CMRZF | 0.09 | 0.09 | 0.07 | 0.07 | -12.50 | -0.01 | 8000 | | GCEH | 1.00 | 1.00 | 0.88 | 0.88 | -12.00 | -0.12 | 3065 | | ORXOY | 0.98 | 0.98 | 0.98 | 0.98 | -11.71 | -0.13 | 200 | | IDAID | 4.90 | 4.90 | 4.11 | 4.11 | -11.61 | -0.54 | 3087 | | VQS | 2.77 | 2.77 | 2.73 | 2.73 | -11.11 | -0.01 | 17502 | | TAKOF | 0.09 | 0.09 | 0.08 | 0.08 | -11.11 | -0.01 | 20300 | | ACRDF | 0.13 | 0.18 | 0.13 | 0.18 | -10.00 | -0.02 | 1800 | | BRKCF | 0.09 | 0.09 | 0.09 | 0.09 | -10.00 | -0.01 | 229700 | | EXMGF | 0.10 | 0.10 | 0.09 | 0.09 | -10.00 | -0.01 | 19000 | | MTENY | 0.28 | 0.38 | 0.27 | 0.28 | -9.68 | -0.03 | 14325 | | NVLPF | 0.20 | 0.20 | 0.20 | 0.20 | -9.09 | -0.02 | 15000 | | RVLGF | 0.22 | 0.22 | 0.20 | 0.20 | -9.09 | -0.02 | 64187 | | STPGF | 0.43 | 0.43 | 0.42 | 0.42 | -8.70 | -0.04 | 6000 | | TGODF | 0.22 | 0.24 | 0.22 | 0.22 | -8.33 | -0.02 | 51795 | | ARBKF | 0.11 | 0.14 | 0.11 | 0.11 | -8.33 | -0.01 | 142900 | | MBXBF | 0.22 | 0.22 | 0.22 | 0.22 | -8.33 | -0.02 | 500 | | DYLLF | 0.82 | 0.83 | 0.78 | 0.80 | -8.05 | -0.07 | 610300 | | CRMZ | 3.00 | 3.00 | 3.00 | 3.00 | -7.98 | -0.26 | 20 | | DRCMF | 0.13 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 7400 | | WDDMF | 0.13 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 138986 | | WPTIF | 21.92 | 22.00 | 20.00 | 20.10 | -7.59 | -1.65 | 5751 | | WOWMF | 1.12 | 1.12 | 1.12 | 1.12 | -7.44 | -0.09 | 350 | | VQSLF | 2.70 | 2.73 | 2.48 | 2.50 | -7.06 | -0.19 | 440629 | | RCKTF | 0.80 | 0.80 | 0.80 | 0.80 | -6.98 | -0.06 | 1000 | | BCHG | 7.23 | 7.65 | 7.19 | 7.63 | -6.95 | -0.57 | 465300 | | AOTVF | 0.14 | 0.15 | 0.12 | 0.14 | -6.67 | -0.01 | 1674100 | | BOSSY | 8.76 | 8.76 | 8.46 | 8.46 | -6.62 | -0.60 | 5400 | | COSM | 0.64 | 0.65 | 0.58 | 0.58 | -6.45 | -0.04 | 160457 | | AIRRF | 0.44 | 0.44 | 0.44 | 0.44 | -6.38 | -0.03 | 450 | | BKRRF | 0.31 | 0.31 | 0.30 | 0.30 | -6.25 | -0.02 | 103500 | | BBKCF | 0.15 | 0.17 | 0.15 | 0.15 | -6.25 | -0.01 | 383500 | | VYGVF | 0.16 | 0.17 | 0.15 | 0.15 | -6.25 | -0.01 | 607424 | | SLVYY | 3.35 | 3.36 | 3.29 | 3.31 | -6.23 | -0.22 | 251608 | | MEDXF | 1.38 | 1.41 | 1.27 | 1.38 | -6.12 | -0.09 | 14200 | | INBP | 0.31 | 0.31 | 0.31 | 0.31 | -6.06 | -0.02 | 300 | | BFFAF | 44.99 | 44.99 | 44.99 | 44.99 | -6.02 | -2.88 | 4500 | |
|
