| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MCURF | 0.03 | 0.03 | 0.03 | 0.03 | -40.00 | -0.02 | 4950 | | NOCSF | 0.14 | 0.18 | 0.13 | 0.13 | -23.53 | -0.04 | 262752 | | GENH | 0.14 | 0.14 | 0.14 | 0.14 | -22.22 | -0.04 | 200 | | EMPR | 24.47 | 24.47 | 18.08 | 19.46 | -20.73 | -5.09 | 58459 | | CURR | 0.08 | 0.09 | 0.08 | 0.08 | -20.00 | -0.02 | 5570 | | IFNY | 0.04 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 21511 | | NIKLF | 0.07 | 0.07 | 0.05 | 0.05 | -16.67 | -0.01 | 148138 | | UBMRD | 0.56 | 0.56 | 0.56 | 0.56 | -15.15 | -0.10 | 400 | | NPDCF | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 92893 | | HARY | 0.07 | 0.07 | 0.06 | 0.06 | -14.29 | -0.01 | 236500 | | WIZD | 2.14 | 3.25 | 1.50 | 1.90 | -12.84 | -0.28 | 26806 | | MNRLF | 0.32 | 0.32 | 0.32 | 0.32 | -11.11 | -0.04 | 100 | | CCTC | 0.18 | 0.36 | 0.18 | 0.18 | -10.00 | -0.02 | 8608 | | HSSHF | 4.92 | 4.96 | 4.59 | 4.59 | -8.93 | -0.45 | 123618 | | XRTXD | 2.13 | 2.14 | 1.85 | 1.90 | -8.21 | -0.17 | 40211 | | RGDCF | 1.13 | 1.14 | 0.95 | 1.02 | -8.11 | -0.09 | 355037 | | NJMC | 6.83 | 6.99 | 6.30 | 6.50 | -8.06 | -0.57 | 50204 | | NWCCF | 0.51 | 0.51 | 0.50 | 0.50 | -7.14 | -0.01 | 11304 | | WSCRF | 1.03 | 1.05 | 0.96 | 1.00 | -6.54 | -0.07 | 49360 | | DFLYF | 3.71 | 3.79 | 3.41 | 3.46 | -6.49 | -0.24 | 154802 | | PKANF | 0.16 | 0.16 | 0.16 | 0.16 | -5.88 | -0.01 | 2000 | | BMBIF | 3.11 | 3.14 | 2.96 | 2.97 | -5.71 | -0.18 | 15869 | | DJIFF | 0.70 | 0.70 | 0.53 | 0.53 | -5.36 | -0.03 | 29598 | | VNNYF | 0.20 | 0.20 | 0.18 | 0.18 | -5.26 | -0.01 | 12872 | | DJIFD | 0.79 | 0.80 | 0.70 | 0.76 | -5.00 | -0.04 | 21475 | | RVIV | 12.18 | 12.98 | 11.97 | 12.21 | -4.76 | -0.61 | 2720 | | ADOM | 0.22 | 0.23 | 0.21 | 0.21 | -4.55 | -0.01 | 462649 | | JOSMF | 1.30 | 1.33 | 1.30 | 1.30 | -4.41 | -0.06 | 8300 | | TCFF | 0.27 | 0.28 | 0.25 | 0.25 | -3.85 | -0.01 | 179993 | | ARHHD | 6.21 | 6.26 | 6.15 | 6.16 | -3.75 | -0.24 | 2551 | | DFLYD | 3.82 | 3.84 | 3.62 | 3.70 | -3.39 | -0.13 | 190221 | | NOVRF | 1.12 | 1.12 | 1.08 | 1.09 | -2.68 | -0.03 | 16328 | | LIACF | 2.40 | 2.48 | 2.35 | 2.38 | -2.46 | -0.06 | 552695 | | SCTCD | 8.00 | 8.00 | 8.00 | 8.00 | -2.44 | -0.20 | 1184 | | AGOL | 0.44 | 0.50 | 0.42 | 0.42 | -2.33 | -0.01 | 457246 | | AAZZD | 7.55 | 7.92 | 7.55 | 7.75 | -2.15 | -0.17 | 18849 | | KWEMF | 2.85 | 2.85 | 2.76 | 2.79 | -2.11 | -0.06 | 15969 | | BTCSD | 8.00 | 8.10 | 7.60 | 7.80 | -1.52 | -0.12 | 141500 | | SPVND | 1.57 | 1.57 | 1.50 | 1.50 | -1.32 | -0.02 | 14620 | | VRYYF | 0.98 | 0.98 | 0.91 | 0.93 | -1.06 | -0.01 | 328818 | | EFLVF | 4.09 | 4.09 | 3.87 | 3.94 | -1.01 | -0.04 | 28058 | | PWVI | 1.98 | 2.08 | 1.96 | 2.08 | -0.95 | -0.02 | 1625 | | VIZSF | 2.18 | 2.20 | 2.12 | 2.13 | -0.93 | -0.02 | 102465 | | MCLDF | 4.58 | 4.65 | 4.40 | 4.61 | -0.86 | -0.04 | 38188 | | MIGI | 9.50 | 9.82 | 9.38 | 9.38 | -0.79 | -0.01 | 101897 | | MICR | 1.75 | 1.85 | 1.67 | 1.79 | -0.56 | -0.01 | 5548 | | CLXPF | 2.11 | 2.15 | 2.10 | 2.14 | -0.47 | -0.01 | 366726 | | CRKR | 8.35 | 9.00 | 7.99 | 8.41 | -0.47 | -0.04 | 24200 | |
|
