| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SMGI | 0.18 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 19200 | | IONI | 0.16 | 0.18 | 0.16 | 0.17 | -5.56 | -0.01 | 2200 | | AZASF | 0.36 | 0.36 | 0.35 | 0.35 | -5.41 | -0.02 | 9600 | | BRFH | 1.31 | 1.32 | 1.23 | 1.23 | -5.38 | -0.07 | 1000 | | DJIFF | 0.70 | 0.70 | 0.53 | 0.53 | -5.36 | -0.03 | 29598 | | HNCKF | 0.40 | 0.43 | 0.39 | 0.42 | -5.26 | -0.01 | 179615 | | MOBQ | 0.18 | 0.19 | 0.16 | 0.18 | -5.26 | -0.01 | 5842084 | | DJIFD | 0.79 | 0.80 | 0.70 | 0.76 | -5.00 | -0.04 | 21475 | | EFRGF | 0.38 | 0.38 | 0.38 | 0.38 | -5.00 | -0.02 | 5000 | | NEXCF | 0.61 | 0.62 | 0.59 | 0.59 | -4.84 | -0.03 | 96984 | | LISMF | 0.43 | 0.43 | 0.42 | 0.42 | -4.55 | -0.02 | 25339 | | ADOM | 0.22 | 0.23 | 0.21 | 0.21 | -4.55 | -0.01 | 462649 | | LVRLF | 0.21 | 0.21 | 0.21 | 0.21 | -4.55 | -0.01 | 10000 | | JOSMF | 1.30 | 1.33 | 1.30 | 1.30 | -4.41 | -0.06 | 8300 | | AZZTF | 0.22 | 0.22 | 0.21 | 0.22 | -4.35 | -0.01 | 6900 | | CGNSF | 0.22 | 0.22 | 0.22 | 0.22 | -4.35 | -0.01 | 4380 | | ACLHF | 0.24 | 0.24 | 0.22 | 0.23 | -4.17 | -0.01 | 40935 | | FCSMF | 0.23 | 0.23 | 0.23 | 0.23 | -4.17 | -0.01 | 1100 | | MMNGF | 0.24 | 0.24 | 0.23 | 0.23 | -4.17 | -0.01 | 75400 | | HLRTF | 0.49 | 0.49 | 0.46 | 0.48 | -4.00 | -0.02 | 1333 | | AMYZF | 0.25 | 0.25 | 0.24 | 0.24 | -4.00 | -0.01 | 122400 | | 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 | | KTEL | 0.75 | 0.78 | 0.75 | 0.77 | -3.75 | -0.03 | 4187 | | BNET | 1.25 | 1.29 | 1.24 | 1.29 | -3.73 | -0.05 | 8500 | | CVVUF | 0.27 | 0.27 | 0.26 | 0.26 | -3.70 | -0.01 | 30600 | | GXSFF | 0.26 | 0.26 | 0.26 | 0.26 | -3.70 | -0.01 | 1000 | | CTGO | 33.18 | 33.18 | 31.50 | 31.50 | -3.67 | -1.20 | 12800 | | SKKY | 0.28 | 0.28 | 0.27 | 0.27 | -3.57 | -0.01 | 2250 | | PKANF | 0.28 | 0.28 | 0.28 | 0.28 | -3.45 | -0.01 | 1500 | | DFLYD | 3.82 | 3.84 | 3.62 | 3.70 | -3.39 | -0.13 | 190221 | | NSUPF | 0.30 | 0.30 | 0.29 | 0.29 | -3.33 | -0.01 | 45200 | | GTII | 0.90 | 0.91 | 0.86 | 0.87 | -3.33 | -0.03 | 386900 | | NBRWF | 15.00 | 15.00 | 15.00 | 15.00 | -3.23 | -0.50 | 284 | | BSENF | 0.30 | 0.31 | 0.30 | 0.30 | -3.23 | -0.01 | 12899 | | CDBMF | 0.31 | 0.31 | 0.31 | 0.31 | -3.12 | -0.01 | 100 | | CYSNF | 0.63 | 0.63 | 0.62 | 0.62 | -3.12 | -0.02 | 2146 | | ARTH | 3.15 | 3.15 | 3.15 | 3.15 | -3.08 | -0.10 | 200 | | SEOVF | 0.68 | 0.68 | 0.64 | 0.64 | -3.03 | -0.02 | 581 | | ACTHF | 0.68 | 0.68 | 0.64 | 0.65 | -2.99 | -0.02 | 24460 | | HGTXU | 1.05 | 1.05 | 0.97 | 0.99 | -2.94 | -0.03 | 142675 | | XRTX | 0.69 | 0.69 | 0.66 | 0.66 | -2.94 | -0.02 | 4315 | | JMSB | 22.70 | 22.70 | 21.43 | 21.82 | -2.89 | -0.65 | 15500 | | INLX | 3.45 | 3.45 | 3.36 | 3.36 | -2.89 | -0.10 | 839 | | JFBC | 18.55 | 18.55 | 18.53 | 18.53 | -2.83 | -0.54 | 600 | | SPVNF | 0.71 | 0.71 | 0.69 | 0.69 | -2.82 | -0.02 | 4550 | | 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 | | VKIN | 0.39 | 0.41 | 0.36 | 0.40 | -2.44 | -0.01 | 40087 | | PHXHF | 4.39 | 4.39 | 4.39 | 4.39 | -2.44 | -0.11 | 1000 | |
|
