Symbol | Open | High | Low | Close | Percent | Change | Volume | INTT | 24.78 | 26.50 | 24.44 | 25.57 | 4.92 | 1.20 | 429255 | PLM | 0.96 | 0.96 | 0.86 | 0.87 | -10.31 | -0.10 | 415714 | MLSS | 1.08 | 1.22 | 1.06 | 1.13 | 8.65 | 0.09 | 414800 | UFAB | 0.24 | 0.25 | 0.23 | 0.24 | -4.00 | -0.01 | 391100 | BMTX-WS | 10.00 | 10.00 | 9.00 | 9.11 | -8.53 | -0.85 | 373543 | SNMP | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00 | 368318 | INUV | 0.24 | 0.25 | 0.24 | 0.24 | -4.00 | -0.01 | 359172 | TRX | 0.47 | 0.47 | 0.45 | 0.45 | -4.26 | -0.02 | 355247 | CEI | 1.04 | 1.04 | 1.01 | 1.01 | -0.98 | -0.01 | 345677 | MTNB | 0.37 | 0.39 | 0.37 | 0.37 | 0.00 | 0.00 | 333052 | EPM | 8.48 | 8.48 | 8.15 | 8.22 | -3.07 | -0.26 | 312699 | PZG | 0.30 | 0.31 | 0.29 | 0.29 | -3.33 | -0.01 | 306900 | GORO | 0.79 | 0.83 | 0.79 | 0.80 | 0.00 | 0.00 | 303800 | ATEST-A | 25.00 | 25.00 | 25.00 | 25.00 | | | 300133 | USAS | 0.41 | 0.42 | 0.40 | 0.40 | -2.44 | -0.01 | 291775 | AMPE | 0.28 | 0.30 | 0.28 | 0.29 | 7.41 | 0.02 | 285907 | KULR | 0.69 | 0.70 | 0.66 | 0.68 | 1.49 | 0.01 | 281300 | NBY | 0.68 | 0.71 | 0.67 | 0.68 | -1.45 | -0.01 | 274500 | ORLA | 4.35 | 4.35 | 4.24 | 4.26 | -1.84 | -0.08 | 267250 | RCOR-WS | 8.35 | 8.86 | 7.66 | 7.75 | -9.14 | -0.78 | 258961 | AIM | 0.46 | 0.53 | 0.45 | 0.50 | 11.11 | 0.05 | 246217 | AUMN | 2.47 | 2.60 | 2.31 | 2.39 | 2072.73 | 2.28 | 232450 | IBIO | 0.77 | 0.77 | 0.74 | 0.75 | -1.32 | -0.01 | 210500 | ENSV | 0.43 | 0.43 | 0.39 | 0.40 | -2.44 | -0.01 | 195400 | ASM | 0.71 | 0.72 | 0.70 | 0.71 | 0.00 | 0.00 | 188286 | KIQ | 0.23 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00 | 184100 | ATNM | 8.65 | 8.75 | 8.24 | 8.28 | -4.50 | -0.39 | 181755 | TPHS | 0.52 | 0.62 | 0.52 | 0.52 | 0.00 | 0.00 | 174100 | TMBR | 1.81 | 1.84 | 1.66 | 1.77 | 1.14 | 0.02 | 170600 | MYO | 0.46 | 0.47 | 0.43 | 0.46 | 0.00 | 0.00 | 167793 | CTEK | 1.24 | 1.25 | 1.23 | 1.25 | 1.63 | 0.02 | 167600 | NFGC | 4.77 | 4.77 | 4.63 | 4.67 | -2.30 | -0.11 | 160091 | SBEV-WS | 1.29 | 1.29 | 1.19 | 1.21 | -0.82 | -0.01 | 157797 | CQP | 45.67 | 45.67 | 44.11 | 44.25 | -2.40 | -1.09 | 154773 | SACH | 3.45 | 3.45 | 3.37 | 3.41 | -0.58 | -0.02 | 151869 | AAU | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00 | 151800 | LEU | 32.31 | 33.06 | 31.75 | 32.19 | 0.66 | 0.21 | 150200 | DSS | 0.20 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00 | 149300 | RLGT | 6.56 | 6.66 | 6.44 | 6.47 | -1.97 | -0.13 | 146404 | WWR | 0.89 | 0.90 | 0.85 | 0.85 | -4.49 | -0.04 | 142459 | MTA | 4.30 | 4.32 | 4.21 | 4.22 | -1.86 | -0.08 | 130905 | UAMY | 0.33 | 0.33 | 0.31 | 0.31 | -6.06 | -0.02 | 127645 | PTK-WS | 0.84 | 0.90 | 0.84 | 0.90 | 4.65 | 0.04 | 124698 | PTK-U | 0.84 | 0.90 | 0.84 | 0.90 | 4.65 | 0.04 | 124698 | PTK | 0.84 | 0.90 | 0.84 | 0.90 | 4.65 | 0.04 | 124698 | VGZ | 0.57 | 0.57 | 0.54 | 0.54 | -5.26 | -0.03 | 123290 | TMQ | 0.52 | 0.55 | 0.52 | 0.55 | 3.77 | 0.02 | 117500 | NEWP | 2.43 | 2.45 | 2.36 | 2.36 | -4.07 | -0.10 | 117435 | THM | 0.46 | 0.46 | 0.42 | 0.43 | -4.44 | -0.02 | 114700 | PHGE | 0.34 | 0.36 | 0.33 | 0.36 | 5.88 | 0.02 | 114000 | |
|