| Symbol | Open | High | Low | Close | Percent | Change | Volume | | MOZ | 0.16 | 0.16 | 0.16 | 0.16 | -80.25 | -0.65 | 62846 | | CNT | 0.02 | 0.02 | 0.02 | 0.02 | -33.33 | -0.01 | 4000 | | NCF | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 44285 | | PPR | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 7850 | | ASND | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 303000 | | TMD | 0.05 | 0.05 | 0.04 | 0.04 | -20.00 | -0.01 | 117220 | | CRWN | 1.12 | 1.12 | 1.05 | 1.05 | -17.32 | -0.22 | 400 | | CWEB-WR | 0.10 | 0.12 | 0.10 | 0.10 | -16.67 | -0.02 | 8269 | | AMM | 0.05 | 0.05 | 0.05 | 0.05 | -16.67 | -0.01 | 1025 | | GTMS | 1.08 | 1.08 | 0.97 | 0.97 | -15.65 | -0.18 | 0 | | DRT | 0.92 | 0.92 | 0.87 | 0.88 | -13.73 | -0.14 | 112236 | | GVC | 0.14 | 0.14 | 0.13 | 0.13 | -13.33 | -0.02 | 34500 | | SAM | 0.14 | 0.14 | 0.14 | 0.14 | -12.50 | -0.02 | 500 | | AQA | 0.08 | 0.08 | 0.08 | 0.08 | -11.11 | -0.01 | 68000 | | RET-A | 1.68 | 1.70 | 1.35 | 1.43 | -10.62 | -0.17 | 331640 | | TXG | 30.54 | 30.64 | 27.09 | 28.15 | -9.51 | -2.96 | 801816 | | FVL | 0.78 | 0.79 | 0.72 | 0.73 | -8.75 | -0.07 | 469901 | | SIS | 22.94 | 22.94 | 21.04 | 21.06 | -8.47 | -1.95 | 228237 | | CJR-B | 0.11 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 290746 | | WPRT | 6.14 | 6.20 | 6.03 | 6.10 | -8.13 | -0.54 | 2887 | | MAW | 0.35 | 0.36 | 0.34 | 0.34 | -8.11 | -0.03 | 101500 | | PNP | 13.67 | 15.00 | 11.55 | 11.88 | -7.91 | -1.02 | 55503 | | TRL | 0.28 | 0.28 | 0.23 | 0.24 | -7.69 | -0.02 | 239300 | | BYL | 0.38 | 0.38 | 0.34 | 0.36 | -7.69 | -0.03 | 91083 | | TMQ | 1.44 | 1.55 | 1.44 | 1.44 | -7.69 | -0.12 | 30412 | | OGD | 0.86 | 0.86 | 0.80 | 0.80 | -6.98 | -0.06 | 23615 | | RBY | 2.30 | 2.40 | 2.15 | 2.15 | -6.93 | -0.16 | 64740 | | SEA | 19.43 | 19.43 | 18.76 | 18.92 | -6.89 | -1.40 | 69553 | | OBE | 7.87 | 7.87 | 7.46 | 7.48 | -6.73 | -0.54 | 335894 | | KLS | 0.14 | 0.14 | 0.14 | 0.14 | -6.67 | -0.01 | 10000 | | OVV | 59.92 | 59.92 | 57.95 | 58.26 | -6.65 | -4.15 | 186425 | | TML | 0.90 | 0.92 | 0.84 | 0.86 | -6.52 | -0.06 | 113466 | | NEO | 8.64 | 8.64 | 8.12 | 8.18 | -5.98 | -0.52 | 55717 | | SGY | 5.55 | 5.55 | 5.35 | 5.36 | -5.96 | -0.34 | 682982 | | RFP | 30.95 | 31.11 | 28.41 | 29.43 | -5.76 | -1.80 | 300425 | | HOT-UN | 0.52 | 0.53 | 0.49 | 0.50 | -5.66 | -0.03 | 86727 | | WRG | 2.70 | 2.70 | 2.58 | 2.58 | -5.49 | -0.15 | 1106 | | PNE | 0.91 | 0.93 | 0.86 | 0.86 | -5.49 | -0.05 | 149404 | | PRN | 10.80 | 11.30 | 10.58 | 10.66 | -5.24 | -0.59 | 80038 | | PPTA | 13.49 | 13.49 | 13.07 | 13.08 | -5.15 | -0.71 | 52166 | | MCB | 2.87 | 2.87 | 2.80 | 2.81 | -5.07 | -0.15 | 60755 | | TVA-B | 0.96 | 1.00 | 0.95 | 0.95 | -5.00 | -0.05 | 11900 | | MSV | 0.19 | 0.19 | 0.19 | 0.19 | -5.00 | -0.01 | 1000 | | QETH-U | 51.91 | 51.93 | 51.13 | 51.31 | -4.91 | -2.65 | 1049 | | ORA | 17.54 | 17.54 | 16.02 | 16.30 | -4.85 | -0.83 | 11464 | | TV | 0.20 | 0.20 | 0.20 | 0.20 | -4.76 | -0.01 | 0 | | STGO | 0.63 | 0.64 | 0.61 | 0.61 | -4.69 | -0.03 | 178885 | | DHT-U | 8.75 | 8.75 | 8.65 | 8.65 | -4.63 | -0.42 | 1000 | | CNE | 4.08 | 4.24 | 3.95 | 3.95 | -4.59 | -0.19 | 31583 | | SDE | 3.58 | 3.58 | 3.39 | 3.43 | -4.46 | -0.16 | 290209 | |
|
