| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| AMTX |
 |
Aemetis Inc |
1.55 |
1.64 |
1.51 |
1.51 |
879K |
-6.79% |
| BATL |
|
Battalion Oil Corp |
1.20 |
1.27 |
1.17 |
1.20 |
138K |
2.56% |
| CMCT |
|
Cim Commercial TR Cp |
3.87 |
4.54 |
3.73 |
3.88 |
784K |
0.00% |
| CPIX |
|
Cumberland Pharmaceuticals, Inc. |
2.29 |
2.42 |
2.23 |
2.40 |
37K |
2.13% |
| DWSN |
|
Dawson Geophysical Company |
1.96 |
2.05 |
1.90 |
1.97 |
32K |
0.00% |
| EPSN |
|
Epsilon Energy |
5.05 |
5.11 |
4.94 |
4.96 |
68K |
-1.20% |
| FLNT |
|
Fluent Inc |
1.91 |
1.91 |
1.88 |
1.88 |
19K |
-1.57% |
| GLDG |
|
Goldmining Inc |
1.44 |
1.51 |
1.41 |
1.46 |
3M |
3.55% |
| HBIO |
|
Harvard Bioscience, Inc |
0.70 |
0.77 |
0.68 |
0.76 |
456K |
4.11% |
| HGBL |
|
Heritage Global Inc |
1.27 |
1.29 |
1.25 |
1.29 |
41K |
0.00% |
| ITRG |
|
Integra Resources Corp |
3.66 |
3.79 |
3.50 |
3.69 |
794K |
1.65% |
| LOAN |
|
Manhattan Bridge Capital Inc. |
4.73 |
4.78 |
4.67 |
4.69 |
8K |
0.00% |
| PED |
|
Petroflow Energy Ltd |
0.55 |
0.57 |
0.54 |
0.56 |
83K |
1.82% |
| PHUN |
|
Phunware Inc |
2.18 |
2.22 |
2.07 |
2.08 |
89K |
-4.59% |
| PSEC |
|
Prospect Capital Corporation |
2.68 |
2.71 |
2.66 |
2.67 |
3M |
-0.37% |
| PZG |
|
Paramount Gold and Silver Corp |
1.13 |
1.18 |
1.09 |
1.17 |
2M |
5.41% |
| RC |
|
Grupo Radio Centro SAB de CV (ADR) |
2.66 |
2.70 |
2.59 |
2.62 |
2M |
0.00% |
| RCON |
|
Recon Technology, Ltd. |
1.31 |
1.37 |
1.28 |
1.31 |
4K |
3.15% |
| REI |
|
Ring Energy Inc |
0.93 |
0.97 |
0.93 |
0.94 |
1M |
0.00% |
| RELI |
|
Reliance Global Group Inc |
0.73 |
0.73 |
0.70 |
0.72 |
153K |
-1.37% |
| RILY |
|
B. Riley Financl |
4.21 |
4.22 |
3.83 |
3.85 |
511K |
-8.77% |
| SACH |
|
Sachem Capital Corp |
1.08 |
1.14 |
1.05 |
1.10 |
457K |
5.77% |
| SOHO |
|
Sotherly Hotels |
2.17 |
2.19 |
2.17 |
2.18 |
57K |
0.00% |
| SURG |
|
Synergetics USA Inc |
1.73 |
1.85 |
1.71 |
1.76 |
59K |
1.73% |
| THM |
|
International Tower Hill Mines Ltd |
1.71 |
1.84 |
1.70 |
1.76 |
624K |
1.73% |
 |
| TTEC |
|
TeleTech Holdings, Inc |
3.80 |
3.80 |
3.55 |
3.59 |
107K |
-4.77% |
| URG |
|
Ur-Energy Inc |
1.48 |
1.53 |
1.37 |
1.38 |
5M |
-4.17% |
| USAS |
|
Americas Silver Corp |
4.53 |
4.81 |
4.51 |
4.58 |
2M |
2.46% |
| USEG |
|
U |
1.02 |
1.07 |
1.01 |
1.06 |
476K |
3.92% |
| VGZ |
|
Vista Gold Corp |
1.94 |
2.08 |
1.92 |
1.93 |
1M |
-0.52% |
| WTI |
|
W&T Offshore, Inc |
1.82 |
1.91 |
1.82 |
1.86 |
618K |
3.33% |
| XPL |
|
Solitario Exploration & Royalty Corp |
0.67 |
0.67 |
0.63 |
0.64 |
269K |
1.59% |
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| AAMMF |
|
Almadex Minerals Ltd |
0.3810 |
0.3810 |
0.3400 |
0.3400 |
26600 |
-11.69% |
| AAUGF |
|
Angold Resources Ltd |
0.0200 |
0.0250 |
0.0200 |
0.0210 |
99300 |
5.00% |
| ABCFF |
|
Abacus Mng & Expl Cp |
0.0204 |
0.0204 |
0.0204 |
0.0204 |
6000 |
3.03% |
| ABNAF |
|
Aben Resources Ltd |
0.0557 |
0.0627 |
0.0557 |
0.0627 |
20000 |
9.23% |
| ADBRF |
|
Aldebaran Resources Inc |
2.8400 |
2.9000 |
2.8030 |
2.8380 |
36600 |
1.65% |
| ALLIF |
|
Alpha Lithium Corp |
0.1400 |
0.1400 |
0.1225 |
0.1250 |
3300 |
-8.29% |
| ALVOF |
|
Alvopetro Energy |
4.4600 |
4.5400 |
4.3870 |
4.5200 |
11100 |
2.91% |
| AMLM |
|
American Lithium Min |
0.0680 |
0.0685 |
0.0680 |
0.0685 |
1500 |
-5.91% |
| AMYZF |
|
American Manganese Inc |
0.1380 |
0.1380 |
0.1122 |
0.1315 |
298500 |
3.71% |
| AOTVF |
|
Ascot Resources Ltd |
0.0199 |
0.0199 |
0.0171 |
0.0175 |
831200 |
2.34% |
| APGOF |
|
Apollo Gold Corp |
3.3400 |
3.3820 |
3.2482 |
3.2600 |
40900 |
0.62% |
| ARGYF |
|
Avanti Energy Inc |
0.1285 |
0.1366 |
0.1111 |
0.1141 |
299800 |
-14.02% |
| AUIAF |
|
Aurania Resources |
0.1124 |
0.1390 |
0.1100 |
0.1305 |
69700 |
26.95% |
| AUMBF |
|
1911 Gold Corp |
0.6640 |
0.6750 |
0.6402 |
0.6649 |
468300 |
0.74% |
| AUSAF |
|
Australis Capital Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
100 |
0.00% |
| AVLNF |
|
Avalon Rare Metals |
0.0428 |
0.0471 |
0.0428 |
0.0447 |
241000 |
-0.22% |
| AXXA |
|
Exxe Group Inc |
0.0003 |
0.0003 |
0.0003 |
0.0003 |
3813600 |
-25.00% |
| AZASF |
|
Arizona Silver |
0.5106 |
0.5233 |
0.5106 |
0.5200 |
49000 |
-3.49% |
| AZMTF |
|
Azimut Exploration I |
0.5573 |
0.5892 |
0.5573 |
0.5892 |
9700 |
9.44% |
| BBBXF |
|
Brixton Metals Corp |
0.0499 |
0.0549 |
0.0490 |
0.0500 |
984100 |
0.81% |
| BBXIA |
|
Bbx Capital Inc |
4.0600 |
4.4319 |
4.0100 |
4.4000 |
7100 |
8.37% |
| BCEKF |
|
Bear Creek Mng Corp |
0.3500 |
0.3939 |
0.3390 |
0.3390 |
965500 |
1.47% |
| BENZF |
|
Benz Mining |
0.9862 |
0.9862 |
0.9862 |
0.9862 |
200 |
-0.38% |
| BGAVF |
|
Bravada Gold Corp |
0.0272 |
0.0286 |
0.0272 |
0.0286 |
29000 |
4.38% |
| BITTF |
|
Bitterroot Resources Ltd |
0.0467 |
0.0467 |
0.0437 |
0.0437 |
113000 |
-6.42% |
|
| BKRRF |
|
Blackrock Gold |
0.5819 |
0.6057 |
0.5690 |
0.5900 |
723100 |
2.24% |
| BKTPF |
|
Cruz Cobalt Corp |
0.0230 |
0.0250 |
0.0200 |
0.0200 |
89200 |
0.00% |
| BLAGF |
|
Blue Lagoon Resources Inc |
0.4700 |
0.4988 |
0.4700 |
0.4791 |
50900 |
-0.95% |
| BONXF |
|
Bonterra Res Inc |
0.1184 |
0.1284 |
0.1182 |
0.1200 |
264600 |
-7.69% |
| BRSE |
|
Broadside Enterprises Inc |
0.0005 |
0.0005 |
0.0005 |
0.0005 |
11000 |
0.00% |
| CBULF |
|
Gratomic Inc |
0.0311 |
0.0311 |
0.0300 |
0.0300 |
51000 |
-21.26% |
| CCWOF |
|
Canada Cobalt Works Inc |
0.2037 |
0.2150 |
0.2037 |
0.2110 |
319100 |
9.44% |
| CGLCF |
|
Cassiar Gold Corp. |
0.2417 |
0.2474 |
0.2300 |
0.2343 |
178900 |
-1.39% |
| CHKKF |
|
Chakana Copper Corp |
0.1086 |
0.1100 |
0.1086 |
0.1100 |
29800 |
6.49% |
| CMCXF |
|
Cmc Metals Ltd |
0.1060 |
0.1060 |
0.1060 |
0.1060 |
300 |
0.95% |
| CPPKF |
|
Copperbank Resources Corp |
1.6300 |
1.6300 |
1.5700 |
1.5700 |
11200 |
-1.88% |
| CRCUF |
|
Canarc Resource Corp |
0.3451 |
0.3451 |
0.3448 |
0.3448 |
400 |
8.67% |
| CRECF |
|
Critical Elements Corp |
0.2800 |
0.2869 |
0.2800 |
0.2815 |
13300 |
1.40% |
| CSRNF |
|
Canstar Resources Inc |
0.0492 |
0.0492 |
0.0427 |
0.0492 |
21500 |
9.33% |
| CVVUF |
|
Canalaska Uranium |
0.4820 |
0.4820 |
0.4350 |
0.4350 |
90200 |
-4.71% |
| CYDVF |
|
Cypress Development |
0.2027 |
0.2393 |
0.1860 |
0.2331 |
427400 |
16.38% |
| DBLVF |
|
Doubleview Cap |
0.8490 |
0.9220 |
0.8490 |
0.8950 |
71300 |
-1.10% |
| DCNNF |
|
21C Metals Inc |
0.0265 |
0.0265 |
0.0250 |
0.0254 |
3200 |
0.79% |
| DFMTF |
|
Defense Metals Corp |
0.1778 |
0.1800 |
0.1674 |
0.1755 |
832900 |
0.69% |
| DNCVF |
|
Defiance Silver Corp |
0.1550 |
0.1775 |
0.1550 |
0.1707 |
201900 |
2.09% |
| DRRSF |
|
D' Arianne Resources |
0.1513 |
0.1529 |
0.1513 |
0.1518 |
31200 |
1.20% |
| DTARF |
|
Delta Resources Ltd |
0.1252 |
0.1305 |
0.1252 |
0.1305 |
24500 |
1.48% |
| ENDMF |
|
Enduro Metals Corporation |
0.1122 |
0.1122 |
0.1122 |
0.1122 |
4000 |
-0.71% |
| EQMEF |
|
Equity Metals Corp |
0.1850 |
0.1920 |
0.1700 |
0.1700 |
229800 |
-2.58% |
| EQTRF |
|
Altamira Gold Corp |
0.1794 |
0.1860 |
0.1650 |
0.1800 |
186400 |
-2.12% |
| ESKYF |
|
Eskay Mining Corp |
0.1970 |
0.2028 |
0.1970 |
0.2028 |
32100 |
4.16% |
| FEERF |
|
Freeport Resources Inc |
0.0216 |
0.0217 |
0.0198 |
0.0217 |
29000 |
0.46% |
| FGLDF |
|
Falcon Gold Corp |
0.0145 |
0.0170 |
0.0141 |
0.0170 |
240000 |
8.28% |
| FGOVF |
|
Freegold Ventures |
0.9950 |
1.0000 |
0.9630 |
0.9776 |
202000 |
-0.09% |
| FMANF |
|
Freeman Gold Corp |
0.1384 |
0.1417 |
0.1384 |
0.1400 |
31300 |
0.00% |
| FMCXF |
|
Foran Mining Corp |
3.0620 |
3.0820 |
3.0300 |
3.0300 |
83800 |
-0.75% |
| FOSYF |
|
Forsys Metals Corp |
0.2300 |
0.2390 |
0.2259 |
0.2281 |
80100 |
-5.90% |
| FPOCF |
|
First Point Minerals |
0.3130 |
0.3450 |
0.3130 |
0.3375 |
89700 |
10.87% |
| GARWF |
|
Golden Arrow Resources Corp |
0.0521 |
0.0521 |
0.0520 |
0.0520 |
2000 |
-3.53% |
| GAYMF |
|
Galway Metals |
0.4300 |
0.4824 |
0.4216 |
0.4565 |
275500 |
11.89% |
| GBBGF |
|
Global Li-Ion Graphite Corp |
0.0160 |
0.0160 |
0.0160 |
0.0160 |
3000 |
36.75% |
| GBCS |
|
Global Casinos Inc |
1.7000 |
1.7000 |
1.7000 |
1.7000 |
2500 |
-2.86% |
| GBMIF |
|
Green Battery Minerals Inc |
0.1307 |
0.1307 |
0.1307 |
0.1307 |
300 |
5.40% |
| GDQMF |
|
Goldquest Mining Corp |
1.0097 |
1.0097 |
0.9750 |
0.9862 |
21800 |
0.63% |
| GEBRF |
|
Greenbriar Capital Corp |
0.5400 |
0.5400 |
0.3995 |
0.3995 |
11800 |
-6.72% |
| GEGP |
|
Gold Entertainment Group Inc |
0.0003 |
0.0003 |
0.0002 |
0.0002 |
2690000 |
-33.33% |
| GGIFF |
|
Garibaldi Res Corp |
0.0650 |
0.0650 |
0.0650 |
0.0650 |
10000 |
0.00% |
| GGLDF |
|
Getchell Gold Corp [Canada] |
0.2930 |
0.3073 |
0.2912 |
0.2961 |
190900 |
1.44% |
| GGSM |
|
Gold and Gemstone Mining Inc |
0.0006 |
0.0006 |
0.0005 |
0.0006 |
170000 |
0.00% |
| GIDMF |
|
Golden Independence Mng Corp |
0.8900 |
0.9523 |
0.8900 |
0.9523 |
5300 |
6.55% |
| GLATF |
|
Global Atomic Corp |
0.4150 |
0.4182 |
0.3827 |
0.3827 |
337300 |
-4.33% |
| GLBXF |
|
Globex Mining Enterprises Inc |
1.2400 |
1.2400 |
1.2000 |
1.2100 |
89600 |
0.00% |
| GMPW |
|
Givemepower Corp |
0.0098 |
0.0100 |
0.0097 |
0.0097 |
13200 |
29.33% |
| GOMRF |
|
Geomega Res Inc |
0.2269 |
0.2300 |
0.2251 |
0.2251 |
13500 |
-1.01% |
| GOTRF |
|
Goliath Resources Ltd |
1.8800 |
1.8800 |
1.7900 |
1.7910 |
155400 |
-2.13% |
| GPHOF |
|
Graphite One Resources Inc |
1.1000 |
1.1500 |
1.0400 |
1.0600 |
249800 |
-1.85% |
| GRCAF |
|
Gold Springs Resource Corp |
0.0571 |
0.0690 |
0.0571 |
0.0690 |
42600 |
5.99% |
| GRSLF |
|
Gr Silver Mining Ltd |
0.2059 |
0.2172 |
0.2041 |
0.2137 |
1197700 |
6.74% |
| GUYGF |
|
G2 Goldfields Inc |
3.4200 |
3.4200 |
3.3165 |
3.3270 |
23500 |
-0.09% |
| GYGC |
|
Guyana Gold Corp |
0.0041 |
0.0041 |
0.0041 |
0.0041 |
2800 |
-10.87% |
| HANNF |
|
Hannan Metals Ltd |
0.6349 |
0.6800 |
0.6349 |
0.6670 |
79200 |
5.86% |
| HDRSF |
|
Highland Copper Comp |
0.0979 |
0.1009 |
0.0935 |
0.0981 |
273800 |
3.05% |
| HLRTF |
|
Hillcrest Res Ltd |
0.0680 |
0.0837 |
0.0680 |
0.0837 |
137400 |
11.45% |
| HSTXF |
|
Heliostar Metals Ltd |
1.8856 |
1.9100 |
1.8200 |
1.8300 |
219100 |
-3.68% |
| HUSIF |
|
Nicola Mining Inc |
0.7400 |
0.7660 |
0.7323 |
0.7600 |
5000 |
5.81% |
| IEGCF |
|
Independence Gold |
0.0736 |
0.0745 |
0.0717 |
0.0733 |
231500 |
-1.74% |
| ILST |
|
Intl Star Inc |
0.0001 |
0.0002 |
0.0001 |
0.0001 |
203783700 |
-50.00% |
| IMIMF |
|
Imc International Mining Corp |
0.1158 |
0.1200 |
0.1158 |
0.1200 |
5300 |
1.18% |
| JAGGF |
|
Jaguar Mining Inc |
4.9300 |
5.1600 |
4.8900 |
4.9300 |
147300 |
0.16% |
| KGFMF |
|
Kingfisher Metals Corp |
0.1800 |
0.1832 |
0.1700 |
0.1772 |
166900 |
2.43% |
| KLSVF |
|
Klondike Silver Corp |
0.0161 |
0.0161 |
0.0150 |
0.0161 |
17600 |
-15.26% |
| KOOYF |
|
Kootenay Gold Inc |
1.3000 |
1.4100 |
1.3000 |
1.3100 |
188100 |
1.55% |
| LBCMF |
|
Libero Mining Corp |
0.2680 |
0.2895 |
0.2644 |
0.2644 |
197100 |
-5.67% |
| LBSR |
|
Liberty Star Uranium |
0.0325 |
0.0465 |
0.0322 |
0.0464 |
474600 |
39.34% |
| LGDTF |
|
Liberty Gold Corp |
0.5996 |
0.6140 |
0.5949 |
0.5973 |
136500 |
0.56% |
| LISMF |
|
Lithium South Development Corporation |
0.3300 |
0.3300 |
0.2982 |
0.3199 |
14700 |
-2.50% |
| LITOF |
|
Frontier Lithium |
0.5256 |
0.5335 |
0.5187 |
0.5329 |
24000 |
1.87% |
| LMEFF |
|
Laurion Minerals Exp |
0.2210 |
0.2210 |
0.2101 |
0.2101 |
10200 |
2.49% |
| LOMLF |
|
Lion One Metals Ltd |
0.1940 |
0.1990 |
0.1912 |
0.1940 |
81600 |
2.11% |
| LONCF |
|
Loncor Resources Inc |
0.9270 |
0.9475 |
0.9260 |
0.9353 |
27400 |
0.90% |
