| Symbol | Open | High | Low | Close | Percent | Change | Volume | | RBY | 0.04 | 0.07 | 0.03 | 0.03 | -70.00 | -0.07 | 8624313 | | PAL | 0.10 | 0.10 | 0.05 | 0.05 | -50.00 | -0.05 | 24466045 | | QBC | 0.27 | 0.29 | 0.19 | 0.20 | -33.33 | -0.10 | 571948 | | LBY | 8.25 | 9.36 | 6.12 | 6.84 | -25.33 | -2.32 | 1407234 | | ATL | 0.08 | 0.08 | 0.06 | 0.06 | -25.00 | -0.02 | 70133 | | SNT | 0.14 | 0.14 | 0.11 | 0.12 | -20.00 | -0.03 | 849967 | | INV | 0.14 | 0.17 | 0.14 | 0.14 | -17.65 | -0.03 | 32625 | | GOK | 0.40 | 0.40 | 0.33 | 0.33 | -17.50 | -0.07 | 352099 | | SHZ | 0.11 | 0.12 | 0.08 | 0.10 | -16.67 | -0.02 | 2624888 | | SOQ | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 529437 | | VTG | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 3445182 | | LON | 0.12 | 0.12 | 0.10 | 0.11 | -15.38 | -0.02 | 11640 | | KBX | 0.14 | 0.14 | 0.12 | 0.12 | -14.29 | -0.02 | 127342 | | LCI | 23.15 | 23.35 | 19.50 | 19.90 | -13.67 | -3.15 | 1624499 | | IHT | 1.77 | 1.83 | 1.54 | 1.74 | -11.68 | -0.23 | 1307 | | MGN | 1.26 | 1.27 | 1.13 | 1.13 | -10.32 | -0.13 | 199052 | | ERB | 0.56 | 0.56 | 0.50 | 0.50 | -9.09 | -0.05 | 5154 | | DPW | 0.69 | 0.74 | 0.62 | 0.62 | -8.82 | -0.06 | 2170233 | | LODE | 0.12 | 0.13 | 0.10 | 0.12 | -7.69 | -0.01 | 8397245 | | AXN | 0.12 | 0.13 | 0.12 | 0.12 | -7.69 | -0.01 | 284024 | | TRX | 0.28 | 0.29 | 0.26 | 0.26 | -7.14 | -0.02 | 405183 | | PIP | 0.73 | 0.73 | 0.63 | 0.65 | -7.14 | -0.05 | 871040 | | FWV | 18.00 | 18.00 | 17.20 | 17.20 | -7.03 | -1.30 | 2557 | | NGD | 3.49 | 3.50 | 3.29 | 3.29 | -6.80 | -0.24 | 12592081 | | CNAM | 0.32 | 0.32 | 0.30 | 0.30 | -6.25 | -0.02 | 2800 | | ADK | 0.97 | 0.98 | 0.90 | 0.91 | -6.19 | -0.06 | 30001 | | RNN | 1.88 | 1.88 | 1.70 | 1.76 | -5.88 | -0.11 | 1109806 | | CPHI | 0.16 | 0.17 | 0.16 | 0.16 | -5.88 | -0.01 | 62226 | | AZC | 3.07 | 3.07 | 2.91 | 2.95 | -5.75 | -0.18 | 24738 | | VGZ | 0.71 | 0.71 | 0.68 | 0.68 | -5.56 | -0.04 | 90615 | | URZ | 1.11 | 1.14 | 1.05 | 1.05 | -5.41 | -0.06 | 1626483 | | CGR | 0.18 | 0.19 | 0.18 | 0.18 | -5.26 | -0.01 | 524672 | | CXM | 0.79 | 0.81 | 0.76 | 0.76 | -5.00 | -0.04 | 98707 | | IDI | 5.30 | 5.30 | 5.00 | 5.02 | -4.92 | -0.26 | 234649 | | PLG | 0.42 | 0.42 | 0.40 | 0.40 | -4.76 | -0.02 | 373477 | | UEC | 1.10 | 1.12 | 1.05 | 1.06 | -4.50 | -0.05 | 1311246 | | THM | 0.45 | 0.46 | 0.40 | 0.43 | -4.44 | -0.02 | 135214 | | UQM | 1.15 | 1.16 | 1.07 | 1.10 | -4.35 | -0.05 | 263186 | | RCG | 1.36 | 1.39 | 1.36 | 1.37 | -4.20 | -0.06 | 10705 | | UAMY | 0.23 | 0.23 | 0.21 | 0.23 | -4.17 | -0.01 | 153232 | | GPL | 1.22 | 1.22 | 1.12 | 1.17 | -4.10 | -0.05 | 1368760 | | COVR | 0.99 | 1.01 | 0.94 | 0.95 | -4.04 | -0.04 | 50550 | | NBS | 2.34 | 2.37 | 2.25 | 2.25 | -3.85 | -0.09 | 1117631 | | TIK | 2.95 | 3.00 | 2.90 | 2.90 | -3.33 | -0.10 | 16790 | | IBIO | 0.31 | 0.31 | 0.30 | 0.30 | -3.23 | -0.01 | 186287 | | UUU | 1.60 | 1.65 | 1.55 | 1.55 | -3.12 | -0.05 | 4209 | | ADGE | 0.32 | 0.33 | 0.30 | 0.32 | -3.03 | -0.01 | 461694 | | FPP | 0.32 | 0.34 | 0.32 | 0.32 | -3.03 | -0.01 | 5323 | | GMO | 0.32 | 0.33 | 0.31 | 0.32 | -3.03 | -0.01 | 66297 | | GSV | 1.34 | 1.34 | 1.29 | 1.32 | -2.94 | -0.04 | 396553 | |
|
