| Symbol | Open | High | Low | Close | Percent | Change | Volume | | PAL | 0.10 | 0.10 | 0.05 | 0.05 | -50.00 | -0.05 | 24466045 | | NGD | 3.49 | 3.50 | 3.29 | 3.29 | -6.80 | -0.24 | 12592081 | | RBY | 0.04 | 0.07 | 0.03 | 0.03 | -70.00 | -0.07 | 8624313 | | LODE | 0.12 | 0.13 | 0.10 | 0.12 | -7.69 | -0.01 | 8397245 | | PBTH | 8.25 | 8.28 | 7.26 | 8.23 | 0.37 | 0.03 | 5281988 | | GGR | 0.01 | 0.02 | 0.01 | 0.02 | 100.00 | 0.01 | 3487369 | | VTG | 0.06 | 0.06 | 0.05 | 0.05 | -16.67 | -0.01 | 3445182 | | SYRG | 8.04 | 8.18 | 8.02 | 8.13 | 0.87 | 0.07 | 3398995 | | GSX | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 2668647 | | SHZ | 0.11 | 0.12 | 0.08 | 0.10 | -16.67 | -0.02 | 2624888 | | PLX | 0.71 | 0.80 | 0.70 | 0.78 | 11.43 | 0.08 | 2551481 | | MEA | 0.57 | 0.60 | 0.57 | 0.60 | 3.45 | 0.02 | 2497555 | | MGT | 2.34 | 2.44 | 2.15 | 2.36 | 1.29 | 0.03 | 2448533 | | ATC | 0.46 | 0.64 | 0.30 | 0.37 | 60.87 | 0.14 | 2271540 | | IG | 6.52 | 8.49 | 6.52 | 7.68 | 22.49 | 1.41 | 2227430 | | DPW | 0.69 | 0.74 | 0.62 | 0.62 | -8.82 | -0.06 | 2170233 | | RTK | 0.21 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00 | 2020653 | | NAK | 2.02 | 2.04 | 1.91 | 1.98 | -1.98 | -0.04 | 1925057 | | TGB | 2.10 | 2.25 | 2.05 | 2.22 | 4.23 | 0.09 | 1880251 | | NOG | 0.74 | 0.85 | 0.72 | 0.80 | 12.68 | 0.09 | 1678541 | | CRC | 10.44 | 11.13 | 10.22 | 11.03 | 5.55 | 0.58 | 1665769 | | URZ | 1.11 | 1.14 | 1.05 | 1.05 | -5.41 | -0.06 | 1626483 | | LCI | 23.15 | 23.35 | 19.50 | 19.90 | -13.67 | -3.15 | 1624499 | | CTP | 1.38 | 1.50 | 1.36 | 1.36 | 0.00 | 0.00 | 1474467 | | TGD | 0.46 | 0.48 | 0.45 | 0.48 | 4.35 | 0.02 | 1468594 | | BTI | 64.38 | 64.66 | 63.97 | 64.40 | -0.34 | -0.22 | 1442558 | | IMUC | 0.38 | 0.38 | 0.36 | 0.38 | 0.00 | 0.00 | 1423841 | | LBY | 8.25 | 9.36 | 6.12 | 6.84 | -25.33 | -2.32 | 1407234 | | GST | 0.79 | 0.86 | 0.78 | 0.82 | 3.80 | 0.03 | 1370307 | | GPL | 1.22 | 1.22 | 1.12 | 1.17 | -4.10 | -0.05 | 1368760 | | NG | 4.09 | 4.12 | 4.06 | 4.07 | -0.73 | -0.03 | 1364970 | | CAK | 0.74 | 0.81 | 0.71 | 0.78 | 2.63 | 0.02 | 1364650 | | SILU | 1.28 | 1.35 | 1.25 | 1.25 | -2.34 | -0.03 | 1340846 | | UEC | 1.10 | 1.12 | 1.05 | 1.06 | -4.50 | -0.05 | 1311246 | | NSU | 2.42 | 2.43 | 2.35 | 2.37 | -1.25 | -0.03 | 1298517 | | GTE | 2.16 | 2.20 | 2.14 | 2.17 | 0.00 | 0.00 | 1293067 | | SSE | 0.19 | 0.19 | 0.15 | 0.16 | 0.00 | 0.00 | 1139818 | | NBS | 2.34 | 2.37 | 2.25 | 2.25 | -3.85 | -0.09 | 1117631 | | RNN | 1.88 | 1.88 | 1.70 | 1.76 | -5.88 | -0.11 | 1109806 | | REE | 0.15 | 0.18 | 0.15 | 0.15 | 7.14 | 0.01 | 1072054 | | SAND | 4.27 | 4.33 | 4.25 | 4.31 | -1.60 | -0.07 | 974056 | | GSS | 0.79 | 0.79 | 0.76 | 0.78 | -1.27 | -0.01 | 970437 | | QMM | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00 | 964759 | | LNG | 46.60 | 47.00 | 46.10 | 46.74 | 0.73 | 0.34 | 952697 | | LSG | 1.44 | 1.51 | 1.42 | 1.47 | 0.68 | 0.01 | 915354 | | CNR | 1.01 | 1.32 | 1.01 | 1.08 | 0.00 | 0.00 | 892095 | | PIP | 0.73 | 0.73 | 0.63 | 0.65 | -7.14 | -0.05 | 871040 | | SNT | 0.14 | 0.14 | 0.11 | 0.12 | -20.00 | -0.03 | 849967 | | HUSA | 0.41 | 0.45 | 0.40 | 0.44 | 10.00 | 0.04 | 835239 | | BRD | 1.12 | 1.15 | 1.10 | 1.15 | 0.00 | 0.00 | 771660 | |
|
