Price History

All Stocks
December 19, 2021

TIP: Select short periods when viewing all instruments.

Date Instrument 52 Week
Range ($)
Prev
Yr Div
($)
Current
Yr Div
($)
Volume Today's
Range ($)
Last Traded
Price
($)
Closing
Price
($)
Price
Change
($)
Closing
Bid
($)
Closing
Ask
($)
2021-12-20 AFS 16.20 - 23.99 0.2300 0.5000 200 19.50 - 21.00 19.50 19.88 0.38 19.50 21.00
2021-12-20 BIL 75.00 - 109.50 2.2160 3.7750 29,400 89.93 - 91.00 90.00 90.38 0.30 90.90 91.00
2021-12-20 BRG 11.00 - 18.98 80 13.72 - 13.72 13.72 13.72 1.03 12.64 13.71
2021-12-20 BPOW 2.75 - 4.47 0.0140 0.0160 56,723 3.10 - 3.50 3.10 3.12 -0.08 3.00 3.54
2021-12-20 CHL 6.21 - 8.71 0.1700 0.2000 100 6.60 - 6.80 6.60 6.61 -0.69 6.60 7.80
2021-12-20 CCC 55.00 - 146.12 18,605 73.11 - 73.99 73.11 73.40 -0.60 73.03 73.11
2021-12-20 CAR 6.41 - 11.00 0.6400 0.8300 19,911 8.18 - 8.23 8.18 8.20 0.02 8.18 8.23
2021-12-20 CBNY 0.16 - 2.30 100 0.74 - 0.74 0.74 0.74 -0.03 0.74 0.80
2021-12-20 DCOVE 6.80 - * 17.49 0.3000 0.4000 102,280 14.85 - 17.49 17.20 15.08 1.35 17.10 17.15
2021-12-20 1834 0.74 - 1.30 0.0400 14 0.87 - 0.87 0.87 0.87 0.00 0.83 0.94
2021-12-20 GK 58.01 - 105.99 1.6000 1.9300 279,220 98.00 - 101.00 100.00 99.66 0.84 100.00 100.50
2021-12-20 GHL 500.01 - 1,134.90 3,189 510.00 - 515.01 515.01 514.77 7.43 515.00 519.50
2021-12-20 HONBUN 5.00 - 12.12 0.0800 0.1260 23,690 9.25 - 9.45 9.45 9.25 -0.17 9.45 9.59
2021-12-20 JBG 25.00 - 37.00 0.3100 0.4300 1,865 28.90 - 29.99 28.90 29.84 0.78 29.50 29.99
2021-12-20 JP 19.60 - 31.00 0.1500 0.2000 1,795 23.35 - 23.40 23.35 23.40 -0.08 22.40 23.35
2021-12-20 JPS5C 0.45 - 0.45 0.1000 0.1000 0 0.00 - 0.00 0.45 0.45 0.00 0.44 0.00
2021-12-20 JPS5D 0.47 - 0.47 0.1000 0.1000 0 0.00 - 0.00 0.47 0.47 0.00 0.47 0.00
2021-12-20 JPS6 0.51 - 0.51 0.1200 0.1200 0 0.00 - 0.00 0.51 0.51 0.00 0.60 0.00
2021-12-20 JPS7 0.64 - 0.64 0.1400 0.1400 0 0.00 - 0.00 0.64 0.64 0.00 0.75 0.00
2021-12-20 JAMT 1.83 - 4.75 0.0600 0.0100 561,375 3.79 - 3.90 3.88 3.81 -0.04 3.86 3.88
2021-12-20 KPREIT 5.84 - 11.75 0.0006 0.0013 0 0.00 - 0.00 9.65 9.65 0.00 8.50 9.75
2021-12-20 KW 36.00 - 50.00 0.5100 0.5700 9,491 39.25 - 41.00 41.00 40.06 1.04 39.02 41.00
2021-12-20 LASD 3.00 - 4.50 0.0510 0.0650 5,721 3.11 - 3.40 3.11 3.16 -0.12 3.11 3.39
2021-12-20 LASF 2.40 - 4.20 145,312 2.90 - 3.00 2.90 2.90 0.02 2.88 3.00
2021-12-20 LASM 3.59 - 6.00 0.0607 0.0726 578,280 4.75 - 4.78 4.75 4.75 0.00 4.75 4.78
2021-12-20 MIL 4.96 - 9.50 0.1250 0.3200 118 7.51 - 7.51 7.51 7.51 -1.34 7.50 8.55
2021-12-20 PAL 600.00 - 1,500.00 0 0.00 - 0.00 1,030.00 1,030.00 0.00 1,001.00 1,030.00
2021-12-20 PJAM 60.00 - 75.00 0.6300 0.7150 25,799 63.05 - 64.98 64.98 64.23 0.71 64.50 64.98
2021-12-20 PULS 3.06 - 5.49 0.0200 0.0050 22,059 3.92 - 4.00 4.00 3.95 -0.03 3.98 4.00
2021-12-20 RJR 1.27 - 4.78 243,808 3.24 - 3.50 3.50 3.41 0.21 3.24 3.50
2021-12-20 SALF 2.30 - 10.00 1.0000 0.1090 46,546 6.13 - 6.15 6.13 6.13 -0.27 6.11 6.20
2021-12-20 SGJ 33.02 - 45.80 1.6500 1.5500 2,563 36.26 - 37.90 37.90 37.08 0.46 36.26 36.45
2021-12-20 SEP 53.79 - 85.00 0.8000 1.3000 65,350 62.00 - 65.00 62.00 62.15 -0.68 62.00 64.00
2021-12-20 SVL 13.50 - 22.00 0.7214 0.8000 17,367 18.00 - 19.00 19.00 18.02 -0.11 18.00 19.00
2021-12-20 PROVEN 0.20 - 0.27 USD 1.4044 USD 0.0052 323 0.23 - 0.23 0.23 0.23 0.00 0.23 0.23
2021-12-20 AMG 1.48 - 2.89 66,728 2.05 - 2.08 2.05 2.06 0.00 2.05 2.07
2021-12-20 CPJ 2.40 - * 13.50 133,200 11.60 - 13.50 13.00 12.84 1.58 13.00 13.38
2021-12-20 GENAC 5.00 - 8.00 0.2159 0.1907 1,391 6.75 - 6.75 6.75 6.75 0.45 6.60 6.75
2021-12-20 KLE 0.95 - 3.45 0 0.00 - 0.00 1.51 1.51 0.00 1.55 3.09
2021-12-20 PURITY 1.13 - 2.00 62,000 1.34 - 1.34 1.34 1.34 0.08 1.22 1.34
2021-12-20 PTL 0.95 - 1.50 250 1.24 - 1.24 1.24 1.24 -0.01 1.10 1.32
2021-12-20 KREMI 4.15 - 7.00 0.0290 0.0694 20,879 5.80 - 5.94 5.80 5.88 -0.05 5.65 5.97
2021-12-20 JSE 15.02 - 20.50 0.5200 0.2730 2,897 16.71 - 17.40 16.71 16.75 -0.65 16.71 17.30
2021-12-20 EPLY 16.23 - 46.00 0.6816 0.9416 190 34.20 - 37.00 34.20 35.05 -4.80 34.23 37.00
2021-12-20 CFF 1.53 - 2.65 0.2500 0.0500 702 1.96 - 1.96 1.96 1.96 0.00 1.91 1.96
2021-12-20 JPS9.5 1,650.00 - 1,701.01 0.7158 0.9500 0 0.00 - 0.00 1,700.00 1,700.00 0.00 1,955.00 0.00
2021-12-20 XFUND 6.01 - 9.05 541 7.50 - 7.99 7.50 7.77 -0.20 6.55 7.99
2021-12-20 DTL 2.00 - 2.79 0.0120 283,608 2.22 - 2.36 2.22 2.34 0.07 2.28 2.30
2021-12-20 SJ 40.00 - 68.00 0.8461 1.1090 65,722 51.00 - 51.98 51.01 51.17 -0.57 51.01 51.98
2021-12-20 MDS 3.70 - 6.78 1,000 6.05 - 6.05 6.05 6.05 0.05 6.05 6.50
2021-12-20 KEX 5.10 - 9.00 313 7.45 - 7.97 7.97 7.62 0.24 7.90 7.97
2021-12-20 MTL 0.08 - 0.12 0 0.00 - 0.00 0.10 0.10 0.00 0.10 0.12
2021-12-20 SIL 2.50 - 3.52 0.0819 0.0018 69,204 2.90 - 2.95 2.95 2.92 0.15 2.77 2.98
2021-12-20 138SL 3.11 - 8.00 200 4.34 - 4.34 4.34 4.34 0.58 3.76 4.34
2021-12-20 138SLVR 3.76 - 8.00 0 0.00 - 0.00 6.00 6.00 0.00 6.60 0.00
2021-12-20 JMMBGL 29.55 - 43.47 0.2500 0.6000 1,930,389 37.82 - 38.51 38.00 38.13 0.04 37.90 38.00
2021-12-20 PROVEN 30.00 - 42.50 1.4044 0.7917 45,104 33.00 - 33.63 33.00 33.22 -0.39 32.49 33.00
2021-12-20 CAC 6.55 - 13.00 150 7.81 - 7.81 7.81 7.81 0.31 7.10 7.81
2021-12-20 TTECH 3.60 - 6.28 0 0.00 - 0.00 4.78 4.78 0.00 4.00 4.78
2021-12-20 JMMBGLUSD6.00 0.98 - 1.15 USD 0.0602 USD 0.0299 0 0.00 - 0.00 1.12 1.12 0.00 1.02 1.05
2021-12-20 JMMBGLUSD5.75 1.50 - 1.73 USD 0.0865 USD 0.0430 0 0.00 - 0.00 1.50 1.50 0.00 1.74 0.00
2021-12-20 JMMBGL7.50 0.60 - 1.00 0.0239 1,250 0.82 - 0.88 0.82 0.88 0.00 0.82 0.88
2021-12-20 JMMBGL7.25 1.72 - 3.64 0.0359 143 2.40 - 2.40 2.40 2.40 -0.36 0.00 3.09
2021-12-20 SIL 0.02 - 0.02 USD 0.0819 USD 0.0018 37,162 0.02 - 0.02 0.02 0.02 0.00 0.02 0.02
2021-12-20 ROC 2.80 - 4.20 0 0.00 - 0.00 3.58 3.61 0.00 3.16 3.59
2021-12-20 JETCON 0.56 - 1.90 0 0.00 - 0.00 0.91 1.01 0.00 0.90 0.96
2021-12-20 ISP 15.24 - 50.00 0 0.00 - 0.00 38.00 38.00 0.00 10.00 38.00
2021-12-20 KEY 3.90 - 7.59 1,326 4.05 - 4.05 4.05 4.05 0.04 4.01 4.07
2021-12-20 PJX 6.50 - 10.50 30 6.92 - 6.92 6.92 6.92 -1.05 6.92 8.60
2021-12-20 EPLY8.25 6.00 - 8.00 0.4964 0 0.00 - 0.00 6.05 6.05 0.00 0.00 0.00
2021-12-20 MEEG 2.90 - 5.45 0.0900 11,074 4.00 - 4.00 4.00 4.00 0.01 3.94 4.00
2021-12-20 NCBFG 110.00 - 148.49 1.0000 0.5000 228,208 119.00 - 121.00 120.50 120.34 0.28 120.50 121.00
2021-12-20 ECL 3.07 - 6.95 0.0005 102,530 5.33 - 5.60 5.60 5.45 0.10 5.33 5.67
2021-12-20 SOS 4.00 - 9.50 0.0800 0.1600 35,155 5.70 - 6.04 5.70 5.70 -0.10 5.70 6.04
2021-12-20 PBS 0.66 - 1.33 USD 0.0081 USD 0.0109 0 0.00 - 0.00 1.33 1.33 0.00 0.84 1.35
2021-12-20 PBS9.75 70.00 - 110.55 0 0.00 - 0.00 104.00 104.00 0.00 104.01 108.00
2021-12-20 FOSRICH 3.77 - 9.50 13,350 8.70 - 8.95 8.95 8.92 0.26 8.80 8.95
2021-12-20 GWEST 0.56 - 1.40 1,000 0.98 - 0.98 0.98 0.98 0.08 0.83 0.98
2021-12-20 WISYNCO 14.02 - 19.00 0.1800 0.3000 40,666 16.00 - 16.96 16.75 16.64 -0.03 16.75 16.95
2021-12-20 VMIL 5.00 - 7.80 0.0300 0.1550 5,644 6.09 - 6.10 6.09 6.10 0.06 6.06 6.09
2021-12-20 ELITE 2.50 - 3.64 2,400 3.00 - 3.00 3.00 3.00 0.00 2.71 3.00
2021-12-20 EPLY6.00 0.98 - 0.98 USD 0.0170 0 0.00 - 0.00 0.98 0.98 0.00 0.00 0.98
2021-12-20 EPLY8.75 6.50 - 7.52 0.5264 0.0446 0 0.00 - 0.00 7.28 7.28 0.00 0.00 0.00
2021-12-20 DTL9 1.95 - 2.10 0 0.00 - 0.00 2.07 2.07 0.00 0.00 0.00
2021-12-20 JMMBGL5.50NC 2.00 - 2.00 0 0.00 - 0.00 2.00 2.00 0.00 0.00 0.00
2021-12-20 JMMBGL5.75C 2.00 - 2.33 1,000 2.02 - 2.02 2.02 2.02 0.00 2.02 2.20
2021-12-20 JMMBGL7.00NC 1.50 - 2.12 0 0.00 - 0.00 1.88 1.88 0.00 0.00 1.88
2021-12-20 JMMBGL7.25C 1.10 - 1.87 1,190 1.50 - 1.69 1.50 1.63 -0.04 1.50 1.69
2021-12-20 CAC9.50 0.80 - 1.50 5,261 1.00 - 1.00 1.00 1.00 0.01 0.94 1.00
2021-12-20 SCIUSD 0.10 - 0.18 USD 0.0108 USD 0.0041 2,200 0.12 - 0.12 0.12 0.12 -0.01 0.12 0.13
2021-12-20 SCIUSD 13.06 - 13.06 0.0108 0.0041 0 0.00 - 0.00 13.06 13.06 0.00 0.12 0.00
2021-12-20 SCIJMD 13.99 - 19.00 55,296 14.69 - 14.90 14.70 14.73 -0.08 14.70 15.00
2021-12-20 SCIJMD 0.12 - 0.16 0 0.00 - 0.00 0.13 0.13 0.00 0.09 0.13
2021-12-20 EFRESH 0.63 - 1.35 107 0.97 - 0.97 0.97 0.97 0.00 0.91 0.97
2021-12-20 MJE 6.00 - 10.49 0.0600 0.0600 800 8.09 - 9.45 9.12 9.09 -0.03 8.10 9.12
2021-12-20 INDIES 2.31 - 4.90 0.1400 0.1100 403 3.02 - 3.05 3.02 3.04 0.00 3.02 3.04
2021-12-20 SML 4.55 - 6.45 0.1900 0.2500 100 4.85 - 4.85 4.85 4.85 -0.09 4.85 5.40
2021-12-20 SSLVC 0.50 - 1.00 1,000 0.96 - 0.96 0.96 0.96 0.01 0.91 0.96
2021-12-20 EPLY7.50 5.80 - 17.04 0.4513 120 5.99 - 5.99 5.99 5.99 -0.01 5.80 6.00
2021-12-20 FTNA 5.30 - 8.00 0.1800 209,749 7.03 - 7.30 7.03 7.10 0.03 7.03 7.30
2021-12-20 MPCCEL 95.00 - 159.00 0 0.00 - 0.00 100.98 100.98 0.00 100.00 100.98
2021-12-20 MPCCEL 0.93 - 1.31 0 0.00 - 0.00 1.08 1.08 0.00 0.75 1.08
2021-12-20 ELMIC 1.90 - 2.00 0 0.00 - 0.00 2.00 2.00 0.00 0.00 2.00
2021-12-20 MTL 13.20 - 44.00 0 0.00 - 0.00 16.80 16.80 0.00 15.00 16.49
2021-12-20 ICREATE 0.52 - 1.20 124,974 0.83 - 0.90 0.88 0.88 -0.04 0.85 0.90
2021-12-20 JMMB7.50 0.00 - 0.00 0 0.00 - 0.00 1.00 1.00 0.00 0.00 0.00
2021-12-20 JMMBUS6.00 0.00 - 0.00 USD 0.0450 USD 0.0151 0 0.00 - 0.00 1.00 1.02 0.00 0.00 0.00
2021-12-20 PTL8.75 0.00 - 0.00 0 0.00 - 0.00 2.00 2.00 0.00 0.00 0.00
2021-12-20 WIG 0.46 - 0.85 7,754,999 0.48 - 0.52 0.49 0.49 -0.02 0.49 0.52
2021-12-20 LAB 2.44 - 4.10 0.1100 7,198 3.63 - 3.69 3.69 3.64 0.01 3.63 3.69
2021-12-20 SELECTF 0.46 - 0.69 338,881 0.49 - 0.52 0.52 0.50 0.00 0.49 0.52
2021-12-20 CPFV 34.00 - 50.00 0.0080 1,194 37.53 - 38.00 37.53 37.73 -3.37 37.53 42.00
2021-12-20 QWI 0.72 - 1.26 121,487 0.85 - 0.89 0.85 0.85 -0.07 0.85 0.89
2021-12-20 MAILPAC 2.55 - 4.43 0.1100 134,816 3.34 - 3.43 3.35 3.38 -0.04 3.41 3.42
2021-12-20 LUMBER 1.45 - 3.70 482,250 3.12 - 3.29 3.19 3.21 0.10 3.12 3.19
2021-12-20 SELECTMD 0.66 - 1.00 3,300 0.75 - 0.76 0.75 0.75 -0.04 0.75 0.79
2021-12-20 FIRSTROCKJMD 9.00 - 19.00 0.0025 313 10.79 - 10.79 10.79 10.79 0.27 10.73 10.79
2021-12-20 FIRSTROCKUSD 0.06 - 0.12 USD 0.0018 133 0.07 - 0.07 0.07 0.07 0.00 0.07 0.07
2021-12-20 CABROKERS 1.51 - 3.00 18,156 2.55 - 2.58 2.55 2.55 0.13 2.35 2.56
2021-12-20 TJH 0.94 - 1.40 0.0865 501,259 1.17 - 1.21 1.19 1.18 -0.01 1.17 1.20
2021-12-20 TJH 0.01 - 0.01 USD 0.0865 224,500 0.01 - 0.01 0.01 0.01 0.00 0.01 0.01
2021-12-20 CWJDEFERREDA 1.47 - 2.16 0.0706 172,274 1.89 - 1.90 1.90 1.90 0.01 1.80 1.90
2021-12-20 TROPICAL 0.96 - 1.59 58,536 1.32 - 1.39 1.33 1.33 -0.02 1.38 1.38
2021-12-20 TJH8.0 1.61 - 1.61 0 0.00 - 0.00 1.61 1.61 0.00 1.87 0.00
2021-12-20 JMMBGL7.15 2.50 - 3.50 23,000 2.50 - 2.51 2.50 2.50 -0.01 2.51 3.40
2021-12-20 JMMBGL7.35 2.50 - 3.98 9,443 3.15 - 3.15 3.15 3.15 0.02 3.13 3.15
2021-12-20 FESCO 1.00 - 3.50 695,045 2.83 - 2.85 2.83 2.84 0.02 2.82 2.84
2021-12-20 COLOSSAL10.25 101.00 - 101.00 0 0.00 - 0.00 101.00 101.00 0.00 0.00 0.00
2021-12-20 EPLY5 19.00 - 20.25 0 0.00 - 0.00 19.80 19.80 0.00 0.00 19.80
2021-12-20 EPLY7.25 20.00 - 23.00 0 0.00 - 0.00 20.40 20.38 0.00 0.00 20.80
2021-12-20 EPLY7.75 20.00 - 20.80 0 0.00 - 0.00 20.75 20.75 0.00 20.00 20.75
2021-12-20 SRFJMD 14.05 - 22.20 0 0.00 - 0.00 15.21 15.21 0.00 15.30 17.72
2021-12-20 SRFUSD 0.11 - 0.16 0 0.00 - 0.00 0.13 0.13 0.00 0.13 0.14
2021-12-21 SRFUSD 0.11 - 0.16 0 0.00 - 0.00 0.13 0.13 0.00 0.13 0.14
2021-12-21 SRFJMD 14.05 - 22.20 17,000 15.21 - 15.30 15.21 15.21 0.00 15.21 17.72
2021-12-21 EPLY7.75 20.00 - 20.80 2,800 20.75 - 20.75 20.75 20.75 0.00 20.75 0.00
2021-12-21 EPLY7.25 20.00 - 23.00 0 0.00 - 0.00 20.40 20.38 0.00 0.00 20.80
2021-12-21 EPLY5 19.00 - 20.25 0 0.00 - 0.00 19.80 19.80 0.00 0.00 19.80
2021-12-21 COLOSSAL10.25 101.00 - 101.00 0 0.00 - 0.00 101.00 101.00 0.00 0.00 0.00
2021-12-21 FESCO 1.00 - 3.50 926,883 2.83 - 2.95 2.95 2.85 0.01 2.84 2.95
2021-12-21 JMMBGL7.35 2.50 - 3.98 55,985 3.15 - 3.15 3.15 3.15 0.00 3.13 3.15
2021-12-21 JMMBGL7.15 2.50 - 3.50 0 0.00 - 0.00 2.50 2.50 0.00 2.51 3.40
2021-12-21 TJH8.0 1.61 - 1.61 0 0.00 - 0.00 1.61 1.61 0.00 1.87 0.00
2021-12-21 TROPICAL 0.96 - 1.59 123,520 1.27 - 1.37 1.34 1.32 -0.01 1.27 1.34
2021-12-21 CWJDEFERREDA 1.47 - 2.16 0.0706 255,500 1.90 - 1.95 1.90 1.90 0.00 1.80 1.95
2021-12-21 TJH 0.01 - 0.01 USD 0.0865 708,836 0.01 - 0.01 0.01 0.01 0.00 0.01 0.01
2021-12-21 TJH 0.94 - 1.40 0.0865 832,590 1.17 - 1.24 1.18 1.20 0.02 1.21 1.21
2021-12-21 CABROKERS 1.51 - 3.00 274,012 2.28 - 2.45 2.28 2.31 -0.24 2.28 2.45
2021-12-21 FIRSTROCKUSD 0.06 - 0.12 USD 0.0018 0 0.00 - 0.00 0.07 0.07 0.00 0.06 0.07
2021-12-21 FIRSTROCKJMD 9.00 - 19.00 0.0025 4,415 10.79 - 10.99 10.80 10.83 0.04 10.79 10.80
2021-12-21 SELECTMD 0.66 - 1.00 101,000 0.74 - 0.79 0.74 0.74 -0.01 0.74 0.79
2021-12-21 LUMBER 1.45 - 3.70 1,969,970 2.99 - 3.20 3.00 3.04 -0.17 2.99 3.00
2021-12-21 MAILPAC 2.55 - 4.43 0.1100 2,841,193 3.30 - 3.42 3.42 3.33 -0.05 3.30 3.42
2021-12-21 QWI 0.72 - 1.26 81,778 0.85 - 0.89 0.87 0.87 0.02 0.85 0.89
2021-12-21 CPFV 34.00 - 50.00 0.0080 40 41.50 - 41.50 41.50 41.50 3.77 40.00 42.00
2021-12-21 SELECTF 0.46 - 0.69 176,733 0.49 - 0.52 0.52 0.50 0.00 0.49 0.52
2021-12-21 LAB 2.44 - 4.10 0.1100 52,939 3.69 - 3.70 3.69 3.69 0.05 3.65 3.70
2021-12-21 WIG 0.46 - 0.85 631,471 0.49 - 0.52 0.52 0.50 0.01 0.50 0.52
2021-12-21 PTL8.75 0.00 - 0.00 0 0.00 - 0.00 2.00 2.00 0.00 0.00 0.00
2021-12-21 JMMBUS6.00 0.00 - 0.00 USD 0.0450 USD 0.0151 0 0.00 - 0.00 1.00 1.02 0.00 0.00 0.00
2021-12-21 JMMB7.50 0.00 - 0.00 0 0.00 - 0.00 1.00 1.00 0.00 0.00 0.00
2021-12-21 ICREATE 0.52 - 1.20 274,070 0.84 - 0.90 0.90 0.85 -0.03 0.83 0.90
2021-12-21 MTL 13.20 - 44.00 0 0.00 - 0.00 16.80 16.80 0.00 15.00 16.49
2021-12-21 ELMIC 1.90 - 2.00 0 0.00 - 0.00 2.00 2.00 0.00 0.00 2.00
2021-12-21 MPCCEL 0.93 - 1.31 0 0.00 - 0.00 1.08 1.08 0.00 0.75 1.08
2021-12-21 MPCCEL 95.00 - 159.00 0 0.00 - 0.00 100.98 100.98 0.00 100.00 100.98
2021-12-21 FTNA 5.30 - 8.00 0.1800 29,353 7.03 - 7.30 7.30 7.11 0.01 7.10 7.30
2021-12-21 EPLY7.50 5.80 - 17.04 0.4513 1 6.00 - 6.00 6.00 6.00 0.01 5.80 6.00
2021-12-21 SSLVC 0.50 - 1.00 8 0.96 - 0.96 0.96 0.96 0.00 0.91 0.96
2021-12-21 SML 4.55 - 6.45 0.1900 0.2500 25,766 4.90 - 5.58 5.58 5.40 0.55 4.94 5.59
2021-12-21 INDIES 2.31 - 4.90 0.1400 0.1100 16,512 3.02 - 3.04 3.04 3.03 -0.01 2.91 3.04
2021-12-21 MJE 6.00 - 10.49 0.0600 0.0600 500 9.12 - 9.12 9.12 9.12 0.03 8.19 9.12
2021-12-21 EFRESH 0.63 - 1.35 1,208 0.97 - 0.97 0.97 0.97 0.00 0.92 0.97
2021-12-21 SCIJMD 0.12 - 0.16 0 0.00 - 0.00 0.13 0.13 0.00 0.09 0.13
2021-12-21 SCIJMD 13.99 - 19.00 8,659 14.80 - 15.00 14.99 14.96 0.23 14.80 14.99
2021-12-21 SCIUSD 13.06 - 13.06 0.0108 0.0041 0 0.00 - 0.00 13.06 13.06 0.00 0.12 0.00
2021-12-21 SCIUSD 0.10 - 0.18 USD 0.0108 USD 0.0041 990 0.13 - 0.13 0.13 0.13 0.01 0.12 0.13
2021-12-21 CAC9.50 0.80 - 1.50 2,673 1.00 - 1.00 1.00 1.00 0.00 0.97 1.00
2021-12-21 JMMBGL7.25C 1.10 - 1.87 99,326 1.50 - 1.69 1.69 1.50 -0.13 1.71 1.80
2021-12-21 JMMBGL7.00NC 1.50 - 2.12 21 1.86 - 1.86 1.86 1.86 -0.02 0.00 1.88
2021-12-21 JMMBGL5.75C 2.00 - 2.33 0 0.00 - 0.00 2.02 2.02 0.00 2.02 2.20
2021-12-21 JMMBGL5.50NC 2.00 - 2.00 0 0.00 - 0.00 2.00 2.00 0.00 0.00 0.00
2021-12-21 DTL9 1.95 - 2.10 0 0.00 - 0.00 2.07 2.07 0.00 0.00 0.00
2021-12-21 EPLY8.75 6.50 - 7.52 0.5264 0.0446 0 0.00 - 0.00 7.28 7.28 0.00 0.00 0.00
2021-12-21 EPLY6.00 0.98 - 0.98 USD 0.0170 0 0.00 - 0.00 0.98 0.98 0.00 0.00 0.98
2021-12-21 ELITE 2.50 - 3.64 26,713 2.68 - 3.00 3.00 2.82 -0.18 2.72 3.00
2021-12-21 VMIL 5.00 - 7.80 0.0300 0.1550 10,557 6.00 - 6.10 6.10 6.05 -0.05 6.09 6.10
2021-12-21 WISYNCO 14.02 - 19.00 0.1800 0.3000 469,285 16.01 - 16.95 16.95 16.06 -0.58 16.01 16.95
2021-12-21 GWEST 0.56 - 1.40 30,636 0.82 - 0.99 0.99 0.93 -0.05 0.83 1.00
2021-12-21 FOSRICH 3.77 - 9.50 609 8.95 - 8.95 8.95 8.95 0.03 8.80 8.95
2021-12-21 PBS9.75 70.00 - 110.55 0 0.00 - 0.00 104.00 104.00 0.00 104.01 108.00
2021-12-21 PBS 0.66 - 1.33 USD 0.0081 USD 0.0109 0 0.00 - 0.00 1.33 1.33 0.00 0.84 1.35
2021-12-21 SOS 4.00 - 9.50 0.0800 0.1600 200 6.04 - 6.04 6.04 6.04 0.34 5.71 6.04
2021-12-21 ECL 3.07 - 6.95 0.0005 44,334 5.45 - 5.90 5.89 5.72 0.27 5.55 5.89
2021-12-21 NCBFG 110.00 - 148.49 1.0000 0.5000 116,255 120.50 - 125.00 120.50 120.74 0.40 121.00 124.50
2021-12-21 MEEG 2.90 - 5.45 0.0900 3,247 4.00 - 4.00 4.00 4.00 0.00 4.00 4.08
2021-12-21 EPLY8.25 6.00 - 8.00 0.4964 0 0.00 - 0.00 6.05 6.05 0.00 0.00 0.00
2021-12-21 PJX 6.50 - 10.50 0 0.00 - 0.00 6.92 6.92 0.00 6.92 8.60
2021-12-21 KEY 3.90 - 7.59 27,634 4.00 - 4.02 4.00 4.01 -0.04 4.00 4.05
2021-12-21 ISP 15.24 - 50.00 0 0.00 - 0.00 38.00 38.00 0.00 10.00 38.00
2021-12-21 JETCON 0.56 - 1.90 6,206 0.90 - 1.00 0.90 0.92 -0.09 0.91 1.00
2021-12-21 ROC 2.80 - 4.20 150 3.59 - 3.59 3.59 3.59 -0.02 3.16 3.59
2021-12-21 SIL 0.02 - 0.02 USD 0.0819 USD 0.0018 0 0.00 - 0.00 0.02 0.02 0.00 0.02 0.02
2021-12-21 JMMBGL7.25 1.72 - 3.64 0.0359 0 0.00 - 0.00 2.40 2.40 0.00 2.40 3.00
2021-12-21 JMMBGL7.50 0.60 - 1.00 0.0239 1,214,104 0.76 - 0.88 0.87 0.76 -0.12 0.78 0.87
2021-12-21 JMMBGLUSD5.75 1.50 - 1.73 USD 0.0865 USD 0.0430 0 0.00 - 0.00 1.50 1.50 0.00 1.74 0.00
2021-12-21 JMMBGLUSD6.00 0.98 - 1.15 USD 0.0602 USD 0.0299 0 0.00 - 0.00 1.12 1.12 0.00 1.02 1.05
2021-12-21 TTECH 3.60 - 6.28 1,300 4.78 - 4.78 4.78 4.78 0.00 4.00 4.78
2021-12-21 CAC 6.55 - 13.00 1,000 7.50 - 7.50 7.50 7.50 -0.31 7.10 8.30
2021-12-21 PROVEN 30.00 - 42.50 1.4044 0.7917 1,982 32.49 - 33.50 33.50 32.95 -0.27 32.60 33.50
2021-12-21 JMMBGL 29.55 - 43.47 0.2500 0.6000 978,000 37.82 - 38.10 38.10 38.00 -0.13 38.00 38.10
2021-12-21 138SLVR 3.76 - 8.00 1,000 6.60 - 6.60 6.60 6.60 0.60 6.00 6.60
2021-12-21 138SL 3.11 - 8.00 5,350 3.78 - 4.34 3.78 3.82 -0.52 3.90 4.33
2021-12-21 SIL 2.50 - 3.52 0.0819 0.0018 10,239 2.92 - 2.99 2.99 2.99 0.07 2.78 2.99
2021-12-21 MTL 0.08 - 0.12 1,001 0.10 - 0.12 0.10 0.10 0.01 0.10 0.12
2021-12-21 KEX 5.10 - 9.00 1,200 7.97 - 7.97 7.97 7.97 0.35 7.90 7.97
2021-12-21 MDS 3.70 - 6.78 0 0.00 - 0.00 6.05 6.05 0.00 6.06 6.50
2021-12-21 SJ 40.00 - 68.00 0.8461 1.1090 5,065 51.50 - 51.98 51.97 51.79 0.62 51.51 51.98
2021-12-21 DTL 2.00 - 2.79 0.0120 313,401 2.20 - 2.29 2.20 2.21 -0.13 2.20 2.29
2021-12-21 XFUND 6.01 - 9.05 1,889 6.55 - 7.50 7.50 7.25 -0.52 7.20 7.99
2021-12-21 JPS9.5 1,650.00 - 1,701.01 0.7158 0.9500 0 0.00 - 0.00 1,700.00 1,700.00 0.00 1,955.00 0.00
2021-12-21 CFF 1.53 - 2.65 0.2500 0.0500 1,277 1.96 - 1.96 1.96 1.96 0.00 1.91 1.96
2021-12-21 EPLY 16.23 - 46.00 0.6816 0.9416 151 35.50 - 37.00 35.50 36.01 0.96 34.23 37.00
2021-12-21 JSE 15.02 - 20.50 0.5200 0.2730 7,086 16.82 - 17.30 17.30 17.15 0.40 16.80 17.40
2021-12-21 KREMI 4.15 - 7.00 0.0290 0.0694 925 5.70 - 5.70 5.70 5.70 -0.18 5.80 5.97
2021-12-21 PTL 0.95 - 1.50 0 0.00 - 0.00 1.24 1.24 0.00 1.10 1.20
2021-12-21 PURITY 1.13 - 2.00 1,000 1.34 - 1.34 1.34 1.34 0.00 1.22 1.33
2021-12-21 KLE 0.95 - 3.45 0 0.00 - 0.00 1.51 1.51 0.00 1.56 3.09
2021-12-21 GENAC 5.00 - 8.00 0.2159 0.1907 13,598 6.30 - 6.60 6.30 6.32 -0.43 6.30 6.75
2021-12-21 CPJ 2.40 - * 14.00 317,836 12.90 - 14.00 13.00 13.21 0.37 13.00 13.90
2021-12-21 AMG 1.48 - 2.89 5,000 2.12 - 2.13 2.12 2.13 0.07 2.08 2.13
2021-12-21 PROVEN 0.20 - 0.27 USD 1.4044 USD 0.0052 1,249,704 0.23 - 0.23 0.23 0.23 0.00 0.23 0.23
2021-12-21 SVL 13.50 - 22.00 0.7214 0.8000 12,957 18.00 - 18.70 18.70 18.01 -0.01 18.00 18.70
2021-12-21 SEP 53.79 - 85.00 0.8000 1.3000 18,075 62.00 - 64.00 64.00 62.18 0.03 62.00 64.00
2021-12-21 SGJ 33.02 - 45.80 1.6500 1.5500 49,697 35.55 - 37.40 36.50 35.92 -1.16 35.55 37.90
2021-12-21 SALF 2.30 - 10.00 1.0000 0.1090 14,378 6.20 - 6.20 6.20 6.20 0.07 6.18 6.45
2021-12-21 RJR 1.27 - 4.78 102,388 3.48 - 3.50 3.50 3.49 0.08 3.35 3.49
2021-12-21 PULS 3.06 - 5.49 0.0200 0.0050 330,178 3.80 - 4.00 3.80 3.87 -0.08 3.71 3.90
2021-12-21 PJAM 60.00 - 75.00 0.6300 0.7150 2,355 63.05 - 64.98 64.98 63.30 -0.93 63.06 64.98
2021-12-21 PAL 600.00 - 1,500.00 14 1,030.00 - 1,100.00 1,030.00 1,040.00 10.00 1,030.00 1,099.00
2021-12-21 MIL 4.96 - 9.50 0.1250 0.3200 61,711 7.50 - 7.60 7.55 7.55 0.04 7.50 8.55
2021-12-21 LASM 3.59 - 6.00 0.0607 0.0726 8,374 4.75 - 4.78 4.78 4.76 0.01 4.75 4.78
2021-12-21 LASF 2.40 - 4.20 43,393 2.96 - 3.00 3.00 3.00 0.10 2.91 3.00
2021-12-21 LASD 3.00 - 4.50 0.0510 0.0650 1,000 3.16 - 3.16 3.16 3.16 0.00 3.17 3.39
2021-12-21 KW 36.00 - 50.00 0.5100 0.5700 6,074 39.02 - 40.90 40.90 39.90 -0.16 39.40 41.00
2021-12-21 KPREIT 5.84 - 11.75 0.0006 0.0013 1,074 9.74 - 9.74 9.74 9.74 0.09 8.50 9.50
2021-12-21 JAMT 1.83 - 4.75 0.0600 0.0100 552,781 3.71 - 3.88 3.88 3.83 0.02 3.87 3.88
2021-12-21 JPS7 0.64 - 0.64 0.1400 0.1400 0 0.00 - 0.00 0.64 0.64 0.00 0.76 0.00
2021-12-21 JPS6 0.51 - 0.51 0.1200 0.1200 0 0.00 - 0.00 0.51 0.51 0.00 0.60 0.00
2021-12-21 JPS5D 0.47 - 0.47 0.1000 0.1000 0 0.00 - 0.00 0.47 0.47 0.00 0.47 0.00
2021-12-21 JPS5C 0.45 - 0.45 0.1000 0.1000 0 0.00 - 0.00 0.45 0.45 0.00 0.44 0.00
2021-12-21 JP 19.60 - 31.00 0.1500 0.2000 14,563 22.30 - 23.35 23.35 22.44 -0.96 22.30 23.35
2021-12-21 JBG 25.00 - 37.00 0.3100 0.4300 3,243 29.50 - 29.99 29.99 29.85 0.01 29.00 29.97
2021-12-21 HONBUN 5.00 - 12.12 0.0800 0.1260 54,384 9.20 - 9.44 9.25 9.24 -0.01 9.15 9.25
2021-12-21 GHL 500.01 - 1,134.90 665 514.00 - 515.00 515.00 514.98 0.21 510.00 515.00
2021-12-21 GK 58.01 - 105.99 1.6000 1.9300 104,463 100.00 - 100.50 100.00 100.31 0.65 100.00 100.50
2021-12-21 1834 0.74 - 1.30 0.0400 1,030 0.93 - 0.93 0.93 0.93 0.06 0.88 0.91
2021-12-21 DCOVE 6.80 - 17.49 0.3000 0.4000 218,028 14.91 - 17.11 16.90 15.11 0.03 15.50 16.90
2021-12-21 CBNY 0.16 - 2.30 12,917 0.75 - 0.80 0.75 0.80 0.06 0.74 0.80
2021-12-21 CAR 6.41 - 11.00 0.6400 0.8300 441,017 8.00 - 8.24 8.24 8.09 -0.11 8.02 8.24
2021-12-21 CCC 55.00 - 146.12 56,843 70.50 - 73.11 70.50 72.20 -1.20 70.70 72.88
2021-12-21 CHL 6.21 - 8.71 0.1700 0.2000 1,310 7.27 - 7.27 7.27 7.27 0.66 7.20 7.80
2021-12-21 BPOW 2.75 - 4.47 0.0140 0.0160 6,590 2.83 - 3.43 2.83 3.02 -0.10 3.00 3.38
2021-12-21 BRG 11.00 - 18.98 0 0.00 - 0.00 13.72 13.72 0.00 12.64 13.70
2021-12-21 BIL 75.00 - 109.50 2.2160 3.7750 1,242,585 89.99 - 91.00 90.00 90.75 0.37 89.94 91.00
2021-12-21 AFS 16.20 - 23.99 0.2300 0.5000 631,843 20.00 - 21.00 20.00 20.00 0.12 19.50 21.00
2021-12-22 AFS 16.20 - 23.99 0.2300 0.5000 2,141 19.50 - 21.00 21.00 19.55 -0.45 17.06 21.00
2021-12-22 BIL 75.00 - 109.50 2.2160 3.7750 36,274 88.00 - 91.00 90.00 90.00 -0.75 89.98 90.99
2021-12-22 BRG 11.00 - 18.98 929 13.70 - 13.70 13.70 13.70 -0.02 12.64 13.68
2021-12-22 BPOW 2.75 - 4.47 0.0140 0.0160 21,667 3.00 - 3.00 3.00 3.00 -0.02 2.90 3.30
2021-12-22 CHL 6.21 - 8.71 0.1700 0.2000 100 7.80 - 7.80 7.80 7.80 0.53 7.08 7.80
2021-12-22 CCC 55.00 - 146.12 22,014 70.50 - 72.90 72.00 72.37 0.17 71.90 72.00
2021-12-22 CAR 6.41 - 11.00 0.6400 0.8300 360,644 7.80 - 8.24 8.00 7.98 -0.11 7.99 8.00
2021-12-22 CBNY 0.16 - 2.30 60,173 0.74 - 0.80 0.80 0.76 -0.04 0.73 0.80
2021-12-22 DCOVE 6.80 - 17.49 0.3000 0.4000 186,419 13.21 - 15.00 14.00 14.06 -1.05 13.11 14.00
2021-12-22 1834 0.74 - 1.30 0.0400 500 0.91 - 0.91 0.91 0.91 -0.02 0.83 0.89
2021-12-22 GK 58.01 - 105.99 1.6000 1.9300 145,081 100.00 - 101.00 100.00 100.42 0.11 100.00 100.30
2021-12-22 GHL 500.01 - 1,134.90 11,763 505.00 - 512.00 505.12 508.13 -6.85 505.12 512.00
2021-12-22 HONBUN 5.00 - 12.12 0.0800 0.1260 7,853 9.15 - 9.25 9.15 9.19 -0.05 9.00 9.25
2021-12-22 JBG 25.00 - 37.00 0.3100 0.4300 1,511 29.90 - 29.97 29.97 29.94 0.09 29.10 29.97
2021-12-22 JP 19.60 - 31.00 0.1500 0.2000 17,474 22.50 - 23.50 22.51 22.89 0.45 22.50 23.49
2021-12-22 JPS5C 0.45 - 0.45 0.1000 0.1000 0 0.00 - 0.00 0.45 0.45 0.00 0.44 0.00
2021-12-22 JPS5D 0.47 - 0.47 0.1000 0.1000 0 0.00 - 0.00 0.47 0.47 0.00 0.47 0.00
2021-12-22 JPS6 0.51 - 0.51 0.1200 0.1200 0 0.00 - 0.00 0.51 0.51 0.00 0.60 0.00
2021-12-22 JPS7 0.64 - 0.64 0.1400 0.1400 0 0.00 - 0.00 0.64 0.64 0.00 0.76 0.00
2021-12-22 JAMT 1.83 - 4.75 0.0600 0.0100 179,721 3.75 - 3.90 3.75 3.85 0.02 3.88 3.89
2021-12-22 KPREIT 5.84 - 11.75 0.0006 0.0013 2,600 9.50 - 9.50 9.50 9.50 -0.24 8.50 9.50
2021-12-22 KW 36.00 - 50.00 0.5100 0.5700 6,173 40.00 - 40.90 40.89 40.01 0.11 39.90 40.89
2021-12-22 LASD 3.00 - 4.50 0.0510 0.0650 5,266 3.16 - 3.39 3.39 3.16 0.00 3.16 3.39
2021-12-22 LASF 2.40 - 4.20 92,543 2.91 - 3.00 3.00 2.94 -0.06 2.95 3.00
2021-12-22 LASM 3.59 - 6.00 0.0607 0.0726 135,192 4.78 - 4.78 4.78 4.78 0.02 4.80 4.84
2021-12-22 MIL 4.96 - 9.50 0.1250 0.3200 41,324 7.70 - 8.30 7.70 7.70 0.15 7.51 8.00
2021-12-22 PAL 600.00 - 1,500.00 0 0.00 - 0.00 1,030.00 1,040.00 0.00 1,031.00 1,095.00
2021-12-22 PJAM 60.00 - 75.00 0.6300 0.7150 4,125 63.50 - 64.98 63.50 63.82 0.52 63.50 64.98
2021-12-22 PULS 3.06 - 5.49 0.0200 0.0050 3,976 3.90 - 3.90 3.90 3.90 0.03 3.87 3.90
2021-12-22 RJR 1.27 - 4.78 130,480 3.04 - 3.49 3.04 3.35 -0.14 3.11 3.35
2021-12-22 SALF 2.30 - 10.00 1.0000 0.1090 48,906 6.20 - 6.45 6.20 6.24 0.04 6.18 6.44
2021-12-22 SGJ 33.02 - 45.80 1.6500 1.5500 138,755 35.55 - 37.89 37.00 35.61 -0.31 36.50 37.00
2021-12-22 SEP 53.79 - 85.00 0.8000 1.3000 7,547 62.00 - 64.00 62.00 62.67 0.49 62.00 64.00
2021-12-22 SVL 13.50 - 22.00 0.7214 0.8000 38,992 18.00 - 18.70 18.65 18.58 0.57 18.02 18.70
2021-12-22 PROVEN 0.20 - 0.27 USD 1.4044 USD 0.0052 21,301 0.23 - 0.23 0.23 0.23 0.00 0.23 0.23
2021-12-22 AMG 1.48 - 2.89 300 2.13 - 2.13 2.13 2.13 0.00 2.08 2.13
2021-12-22 CPJ 2.40 - 14.00 390,383 11.30 - 13.90 12.80 12.60 -0.61 11.30 12.80
2021-12-22 GENAC 5.00 - 8.00 0.2159 5,999 6.30 - 6.35 6.30 6.30 -0.02 6.30 6.75
2021-12-22 KLE 0.95 - 3.45 0 0.00 - 0.00 1.51 1.51 0.00 1.73 3.09
2021-12-22 PURITY 1.13 - 2.00 885,402 1.17 - 1.33 1.17 1.20 -0.14 1.17 1.20
2021-12-22 PTL 0.95 - 1.50 0 0.00 - 0.00 1.24 1.24 0.00 1.10 1.20
2021-12-22 KREMI 4.15 - 7.00 0.0290 0.0694 7,729 5.80 - 5.80 5.80 5.80 0.10 5.70 5.96
2021-12-22 JSE 15.02 - 20.50 0.5200 0.2730 2,962 17.00 - 17.45 17.45 17.25 0.10 17.20 17.50
2021-12-22 EPLY 16.23 - 46.00 0.6816 0.9416 220 36.00 - 36.00 36.00 36.00 -0.01 34.23 37.00
2021-12-22 CFF 1.53 - 2.65 0.2500 0.0500 3,421 1.96 - 1.96 1.96 1.96 0.00 1.91 1.96
2021-12-22 JPS9.5 1,650.00 - 1,701.01 0.7158 0.9500 0 0.00 - 0.00 1,700.00 1,700.00 0.00 1,955.00 0.00
2021-12-22 XFUND 6.01 - 9.05 20,619 6.01 - 7.99 6.01 6.31 -0.94 6.11 7.95
2021-12-22 DTL 2.00 - 2.79 0.0120 138,670 2.21 - 2.29 2.26 2.24 0.03 2.25 2.30
2021-12-22 SJ 40.00 - 68.00 0.8461 1.1090 12,822 51.51 - 51.97 51.97 51.66 -0.13 51.50 51.98
2021-12-22 MDS 3.70 - 6.78 0 0.00 - 0.00 6.05 6.05 0.00 6.08 6.50
2021-12-22 KEX 5.10 - 9.00 107 7.97 - 7.97 7.97 7.97 0.00 7.91 7.97
2021-12-22 MTL 0.08 - 0.12 0 0.00 - 0.00 0.10 0.10 0.00 0.10 0.12
2021-12-22 SIL 2.50 - 3.52 0.0819 0.0018 12,391 2.99 - 3.00 2.99 3.00 0.01 2.78 3.00
2021-12-22 138SL 3.11 - 8.00 1,258 3.83 - 4.25 4.25 3.96 0.14 3.83 4.25
2021-12-22 138SLVR 3.76 - 8.00 1,460 6.60 - 6.60 6.60 6.60 0.00 6.00 6.60
2021-12-22 JMMBGL 29.55 - 43.47 0.2500 0.6000 118,257 37.83 - 38.10 38.05 38.03 0.03 37.83 38.05
2021-12-22 PROVEN 30.00 - 42.50 1.4044 0.7917 4,650 32.65 - 32.95 32.95 32.89 -0.06 33.00 33.50
2021-12-22 CAC 6.55 - 13.00 100 8.25 - 8.25 8.25 8.25 0.75 7.20 7.81
2021-12-22 TTECH 3.60 - 6.28 208 4.78 - 4.78 4.78 4.78 0.00 4.00 4.78
2021-12-22 JMMBGLUSD6.00 0.98 - 1.15 USD 0.0602 USD 0.0299 0 0.00 - 0.00 1.12 1.12 0.00 1.02 1.05
2021-12-22 JMMBGLUSD5.75 1.50 - 1.73 USD 0.0865 USD 0.0430 0 0.00 - 0.00 1.50 1.50 0.00 1.74 0.00
2021-12-22 JMMBGL7.50 0.60 - 1.00 0.0239 34,319 0.81 - 0.87 0.86 0.85 0.09 0.80 0.87
2021-12-22 JMMBGL7.25 1.72 - 3.64 0.0359 0 0.00 - 0.00 2.40 2.40 0.00 2.40 3.00
2021-12-22 SIL 0.02 - 0.02 USD 0.0819 USD 0.0018 9,595 0.02 - 0.02 0.02 0.02 0.00 0.02 0.02
2021-12-22 ROC 2.80 - 4.20 0 0.00 - 0.00 3.59 3.59 0.00 3.16 3.94
2021-12-22 JETCON 0.56 - 1.90 100 1.00 - 1.00 1.00 1.00 0.08 0.91 1.00
2021-12-22 ISP 15.24 - 50.00 4 41.80 - 41.80 41.80 41.80 3.80 38.00 38.00
2021-12-22 KEY 3.90 - 7.59 9,447 4.00 - 4.01 4.00 4.01 0.00 4.01 4.05
2021-12-22 PJX 6.50 - 10.50 5,500 6.92 - 6.92 6.92 6.92 0.00 6.92 8.60
2021-12-22 EPLY8.25 6.00 - 8.00 0.4964 0 0.00 - 0.00 6.05 6.05 0.00 0.00 0.00
2021-12-22 MEEG 2.90 - 5.45 0.0900 10,654 4.02 - 4.08 4.02 4.03 0.03 4.00 4.08
2021-12-22 NCBFG 110.00 - 148.49 1.0000 0.5000 244,696 119.00 - 124.50 119.80 120.84 0.10 119.80 120.50
2021-12-22 ECL 3.07 - 6.95 0.0005 34,582 5.65 - 5.90 5.65 5.79 0.07 5.57 5.65
2021-12-22 SOS 4.00 - 9.50 0.0800 0.1600 17,209 5.50 - 5.71 5.50 5.55 -0.49 5.00 5.50
2021-12-22 PBS 0.66 - 1.33 USD 0.0081 USD 0.0109 0 0.00 - 0.00 1.33 1.33 0.00 0.87 1.35
2021-12-22 PBS9.75 70.00 - 110.55 0 0.00 - 0.00 104.00 104.00 0.00 104.01 108.00
2021-12-22 FOSRICH 3.77 - 9.50 51,618 8.71 - 8.95 8.95 8.80 -0.15 8.90 8.95
2021-12-22 GWEST 0.56 - 1.40 9 1.00 - 1.00 1.00 1.00 0.07 0.83 1.00
2021-12-22 WISYNCO 14.02 - 19.00 0.1800 0.3000 37,664 16.04 - 16.50 16.04 16.08 0.02 16.90 16.94
2021-12-22 VMIL 5.00 - 7.80 0.0300 0.1550 8,401 6.09 - 6.10 6.09 6.09 0.04 6.05 6.08
2021-12-22 ELITE 2.50 - 3.64 24,302 2.70 - 2.81 2.80 2.74 -0.08 2.80 3.00
2021-12-22 EPLY6.00 0.98 - 0.98 USD 0.0170 17 0.98 - 0.98 0.98 0.98 0.00 0.00 0.98
2021-12-22 EPLY8.75 6.50 - 7.52 0.5264 0.0446 0 0.00 - 0.00 7.28 7.28 0.00 0.00 0.00
2021-12-22 DTL9 1.95 - 2.10 0 0.00 - 0.00 2.07 2.07 0.00 0.00 0.00
2021-12-22 JMMBGL5.50NC 2.00 - 2.00 0 0.00 - 0.00 2.00 2.00 0.00 0.00 0.00
2021-12-22 JMMBGL5.75C 2.00 - 2.33 0 0.00 - 0.00 2.02 2.02 0.00 2.02 2.10
2021-12-22 JMMBGL7.00NC 1.50 - 2.12 0 0.00 - 0.00 1.86 1.86 0.00 1.86 1.88
2021-12-22 JMMBGL7.25C 1.10 - 1.87 6,811 1.70 - 1.80 1.70 1.71 0.21 1.70 1.80
2021-12-22 CAC9.50 0.80 - 1.50 26,000 0.97 - 1.00 0.97 0.97 -0.03 0.94 1.00
2021-12-22 SCIUSD 0.10 - 0.18 USD 0.0108 USD 0.0041 25 0.13 - 0.13 0.13 0.13 0.00 0.12 0.13
2021-12-22 SCIUSD 13.06 - 13.06 0.0108 0.0041 0 0.00 - 0.00 13.06 13.06 0.00 0.12 0.00
2021-12-22 SCIJMD 13.99 - 19.00 83,838 14.70 - 15.05 15.05 14.81 -0.15 14.97 15.10
2021-12-22 SCIJMD 0.12 - 0.16 0 0.00 - 0.00 0.13 0.13 0.00 0.09 0.13
2021-12-22 EFRESH 0.63 - 1.35 1,150 0.95 - 0.97 0.95 0.95 -0.02 0.95 0.97
2021-12-22 MJE 6.00 - 10.49 0.0600 0.0600 58,420 8.99 - 9.45 9.45 9.20 0.08 8.19 9.51
2021-12-22 INDIES 2.31 - 4.90 0.1400 0.1100 30,349 2.87 - 3.05 3.04 2.95 -0.08 2.95 3.04
2021-12-22 SML 4.55 - 6.45 0.1900 0.2500 1,489 5.59 - 5.59 5.59 5.59 0.19 4.94 5.59
2021-12-22 SSLVC 0.50 - 1.00 28,710 0.91 - 0.96 0.91 0.91 -0.05 0.83 0.94
2021-12-22 EPLY7.50 5.80 - 17.04 0.4513 0 0.00 - 0.00 6.00 6.00 0.00 5.80 6.00
2021-12-22 FTNA 5.30 - 8.00 0.1800 31,070 7.03 - 7.30 7.25 7.15 0.04 7.20 7.29
2021-12-22 MPCCEL 95.00 - 159.00 5 100.98 - 100.98 100.98 100.98 0.00 100.00 100.98
2021-12-22 MPCCEL 0.93 - 1.31 0 0.00 - 0.00 1.08 1.08 0.00 0.75 1.08
2021-12-22 ELMIC 1.90 - 2.00 0 0.00 - 0.00 2.00 2.00 0.00 0.00 2.00
2021-12-22 MTL 13.20 - 44.00 0 0.00 - 0.00 16.80 16.80 0.00 15.00 16.49
2021-12-22 ICREATE 0.52 - 1.20 101,000 0.86 - 0.90 0.86 0.86 0.01 0.85 0.90
2021-12-22 JMMB7.50 0.00 - 0.00 0 0.00 - 0.00 1.00 1.00 0.00 0.00 0.00
2021-12-22 JMMBUS6.00 0.00 - 0.00 USD 0.0450 USD 0.0151 0 0.00 - 0.00 1.00 1.02 0.00 0.00 0.00
2021-12-22 PTL8.75 0.00 - 0.00 0 0.00 - 0.00 2.00 2.00 0.00 0.00 0.00
2021-12-22 WIG 0.46 - 0.85 349,565 0.50 - 0.51 0.50 0.50 0.00 0.50 0.51
2021-12-22 LAB 2.44 - 4.10 0.1100 443,763 3.50 - 3.69 3.50 3.59 -0.10 3.55 3.65
2021-12-22 SELECTF 0.46 - 0.69 199,476 0.49 - 0.52 0.49 0.50 0.00 0.49 0.50
2021-12-22 CPFV 34.00 - 50.00 0.0080 2,929 41.50 - 42.00 42.00 41.84 0.34 42.00 42.50
2021-12-22 QWI 0.72 - 1.26 119,808 0.83 - 0.89 0.88 0.85 -0.02 0.85 0.87
2021-12-22 MAILPAC 2.55 - 4.43 0.1100 993,340 3.30 - 3.42 3.40 3.36 0.03 3.41 3.42
2021-12-22 LUMBER 1.45 - 3.70 470,787 2.95 - 3.17 3.08 3.06 0.02 2.97 3.10
2021-12-22 SELECTMD 0.66 - 1.00 14,588 0.75 - 0.78 0.75 0.76 0.02 0.75 0.78
2021-12-22 FIRSTROCKJMD 9.00 - 19.00 0.0025 13,408 10.80 - 10.99 10.80 10.83 0.00 10.79 11.00
2021-12-22 FIRSTROCKUSD 0.06 - 0.12 USD 0.0018 8,000 0.07 - 0.07 0.07 0.07 0.00 0.06 0.07
2021-12-22 CABROKERS 1.51 - 3.00 69,483 2.26 - 2.45 2.40 2.28 -0.03 2.27 2.44
2021-12-22 TJH 0.94 - 1.40 0.0865 626,462 1.20 - 1.22 1.20 1.22 0.02 1.20 1.22
2021-12-22 TJH 0.01 - 0.01 USD 0.0865 2 0.01 - 0.01 0.01 0.01 0.00 0.01 0.01
2021-12-22 CWJDEFERREDA 1.47 - 2.16 0.0706 5,698 1.90 - 1.95 1.90 1.90 0.00 1.81 1.95
2021-12-22 TROPICAL 0.96 - 1.59 97,776 1.33 - 1.37 1.37 1.34 0.02 1.30 1.37
2021-12-22 TJH8.0 1.61 - 1.61 0 0.00 - 0.00 1.61 1.61 0.00 1.87 0.00
2021-12-22 JMMBGL7.15 2.50 - 3.50 0 0.00 - 0.00 2.50 2.50 0.00 2.53 3.40
2021-12-22 JMMBGL7.35 2.50 - 3.98 12,849 3.15 - 3.15 3.15 3.15 0.00 3.15 3.16
2021-12-22 FESCO 1.00 - 3.50 213,362 2.91 - 2.99 2.99 2.97 0.12 2.97 2.98
2021-12-22 COLOSSAL10.25 101.00 - 101.00 0 0.00 - 0.00 101.00 101.00 0.00 0.00 0.00
2021-12-22 EPLY5 19.00 - 20.25 0 0.00 - 0.00 19.80 19.80 0.00 0.00 19.80
2021-12-22 EPLY7.25 20.00 - 23.00 0 0.00 - 0.00 20.40 20.38 0.00 0.00 20.80
2021-12-22 EPLY7.75 20.00 - 20.80 0 0.00 - 0.00 20.75 20.75 0.00 20.75 0.00
2021-12-22 SRFJMD 14.05 - 22.20 11,000 15.21 - 15.22 15.21 15.21 0.00 15.21 16.00
2021-12-22 SRFUSD 0.11 - 0.16 32 0.14 - 0.14 0.14 0.14 0.01 0.13 0.14
2021-12-23 SRFUSD 0.11 - 0.16 0 0.00 - 0.00 0.14 0.14 0.00 0.13 0.14
2021-12-23 SRFJMD 14.05 - 22.20 4,000 15.21 - 15.45 15.21 15.22 0.01 15.21 16.00
2021-12-23 EPLY7.75 20.00 - 20.80 0 0.00 - 0.00 20.75 20.75 0.00 20.85 22.50
2021-12-23 EPLY7.25 20.00 - 23.00 0 0.00 - 0.00 20.40 20.38 0.00 0.00 20.80
2021-12-23 EPLY5 19.00 - 20.25 0 0.00 - 0.00 19.80 19.80 0.00 0.00 19.80
2021-12-23 COLOSSAL10.25 101.00 - 101.00 0 0.00 - 0.00 101.00 101.00 0.00 0.00 0.00
2021-12-23 FESCO 1.00 - 3.50 446,669 2.95 - 2.97 2.97 2.97 0.00 2.94 2.97
2021-12-23 JMMBGL7.35 2.50 - 3.98 210,000 3.15 - 3.15 3.15 3.15 0.00 3.15 3.16
2021-12-23 JMMBGL7.15 2.50 - 3.50 0 0.00 - 0.00 2.50 2.50 0.00 2.53 3.40
2021-12-23 TJH8.0 1.61 - 1.61 0 0.00 - 0.00 1.61 1.61 0.00 1.87 0.00
2021-12-23 TROPICAL 0.96 - 1.59 163,659 1.25 - 1.35 1.34 1.27 -0.07 1.29 1.34
2021-12-23 CWJDEFERREDA 1.47 - 2.16 0.0706 574,894 1.88 - 1.95 1.88 1.90 0.00 1.79 1.90
2021-12-23 TJH 0.01 - 0.01 USD 0.0865 210,000 0.01 - 0.01 0.01 0.01 0.00 0.01 0.01
2021-12-23 TJH 0.94 - 1.40 0.0865 4,249,237 1.18 - 1.24 1.22 1.23 0.01 1.18 1.21
2021-12-23 CABROKERS 1.51 - 3.00 24,272 2.27 - 2.40 2.40 2.29 0.01 2.27 2.40
2021-12-23 FIRSTROCKUSD 0.06 - 0.12 USD 0.0018 21,501 0.06 - 0.07 0.06 0.06 -0.01 0.06 0.07
2021-12-23 FIRSTROCKJMD 9.00 - 19.00 0.0025 5,915 11.00 - 11.40 11.00 11.02 0.19 10.80 11.39
2021-12-23 SELECTMD 0.66 - 1.00 25,863 0.75 - 0.78 0.78 0.75 -0.01 0.75 0.78
2021-12-23 LUMBER 1.45 - 3.70 809,985 2.88 - 3.07 2.96 2.98 -0.08 2.89 2.96
2021-12-23 MAILPAC 2.55 - 4.43 0.1100 9,793,796 3.33 - 3.41 3.34 3.35 -0.01 3.34 3.40
2021-12-23 QWI 0.72 - 1.26 237,081 0.82 - 0.88 0.88 0.84 -0.01 0.82 0.88
2021-12-23 CPFV 34.00 - 50.00 0.0080 10,601 40.00 - 42.00 42.00 41.69 -0.15 42.00 42.50
2021-12-23 SELECTF 0.46 - 0.69 672,153 0.48 - 0.50 0.50 0.49 -0.01 0.50 0.51
2021-12-23 LAB 2.44 - 4.10 0.1100 333,871 3.50 - 3.70 3.70 3.60 0.01 3.60 3.72
2021-12-23 WIG 0.46 - 0.85 4,334,148 0.50 - 0.51 0.51 0.50 0.00 0.50 0.51
2021-12-23 PTL8.75 0.00 - 0.00 0 0.00 - 0.00 2.00 2.00 0.00 0.00 0.00
2021-12-23 JMMBUS6.00 0.00 - 0.00 USD 0.0450 USD 0.0151 0 0.00 - 0.00 1.00 1.02 0.00 0.00 0.00
2021-12-23 JMMB7.50 0.00 - 0.00 0 0.00 - 0.00 1.00 1.00 0.00 0.00 0.00
2021-12-23 ICREATE 0.52 - 1.20 0 0.00 - 0.00 0.86 0.86 0.00 0.85 0.89
2021-12-23 MTL 13.20 - 44.00 0 0.00 - 0.00 16.80 16.80 0.00 15.00 16.49
2021-12-23 ELMIC 1.90 - 2.00 0 0.00 - 0.00 2.00 2.00 0.00 0.00 2.00
2021-12-23 MPCCEL 0.93 - 1.31 0 0.00 - 0.00 1.08 1.08 0.00 0.75 1.08
2021-12-23 MPCCEL 95.00 - 159.00 749 100.00 - 100.00 100.00 100.00 -0.98 100.00 105.00
2021-12-23 FTNA 5.30 - 8.00 0.1800 57,257 7.03 - 7.29 7.20 7.17 0.02 7.03 7.20
2021-12-23 EPLY7.50 5.80 - 17.04 0.4513 20,160 5.80 - 5.85 5.80 5.85 -0.15 5.70 6.00
2021-12-23 SSLVC 0.50 - 1.00 20,386 0.94 - 0.96 0.96 0.95 0.04 0.94 0.96
2021-12-23 SML 4.55 - 6.45 0.1900 0.2500 0 0.00 - 0.00 5.59 5.59 0.00 4.94 5.59
2021-12-23 INDIES 2.31 - 4.90 0.1400 0.1100 21,120 3.03 - 3.03 3.03 3.03 0.08 2.90 3.04
2021-12-23 MJE 6.00 - 10.49 0.0600 0.0600 12,500 8.09 - 9.50 9.20 8.96 -0.24 9.00 9.51
2021-12-23 EFRESH 0.63 - 1.35 0 0.00 - 0.00 0.95 0.95 0.00 0.95 0.97
2021-12-23 SCIJMD 0.12 - 0.16 0 0.00 - 0.00 0.13 0.13 0.00 0.09 0.13
2021-12-23 SCIJMD 13.99 - 19.00 234,565 14.10 - 15.34 15.15 14.35 -0.46 15.00 15.25
2021-12-23 SCIUSD 13.06 - 13.06 0.0108 0.0041 0 0.00 - 0.00 13.06 13.06 0.00 0.12 0.00
2021-12-23 SCIUSD 0.10 - 0.18 USD 0.0108 USD 0.0041 2,428 0.13 - 0.13 0.13 0.13 0.00 0.12 0.13
2021-12-23 CAC9.50 0.80 - 1.50 0 0.00 - 0.00 0.97 0.97 0.00 0.94 1.00
2021-12-23 JMMBGL7.25C 1.10 - 1.87 30,744 1.69 - 1.69 1.69 1.69 -0.02 1.63 1.69
2021-12-23 JMMBGL7.00NC 1.50 - 2.12 728 1.86 - 1.88 1.88 1.88 0.02 1.86 1.88
2021-12-23 JMMBGL5.75C 2.00 - 2.33 0 0.00 - 0.00 2.02 2.02 0.00 2.02 2.10
2021-12-23 JMMBGL5.50NC 2.00 - 2.00 0 0.00 - 0.00 2.00 2.00 0.00 0.00 0.00
2021-12-23 DTL9 1.95 - 2.10 0 0.00 - 0.00 2.07 2.07 0.00 0.00 0.00
2021-12-23 EPLY8.75 6.50 - 7.52 0.5264 0.0446 0 0.00 - 0.00 7.28 7.28 0.00 0.00 0.00
2021-12-23 EPLY6.00 0.98 - 0.98 USD 0.0170 0 0.00 - 0.00 0.98 0.98 0.00 0.00 0.98
2021-12-23 ELITE 2.50 - 3.64 0 0.00 - 0.00 2.80 2.74 0.00 2.80 3.00
2021-12-23 VMIL 5.00 - 7.80 0.0300 0.1550 218,453 6.00 - 6.10 6.10 6.10 0.01 6.00 6.17
2021-12-23 WISYNCO 14.02 - 19.00 0.1800 0.3000 168,805 16.04 - 16.94 16.89 16.18 0.10 16.04 16.89
2021-12-23 GWEST 0.56 - 1.40 510,433 0.80 - 1.00 1.00 1.00 0.00 0.80 1.00
2021-12-23 FOSRICH 3.77 - 9.50 31,834 8.71 - 8.94 8.94 8.85 0.05 8.71 8.94
2021-12-23 PBS9.75 70.00 - 110.55 0 0.00 - 0.00 104.00 104.00 0.00 104.01 108.00
2021-12-23 PBS 0.66 - 1.33 USD 0.0081 USD 0.0109 0 0.00 - 0.00 1.33 1.33 0.00 0.87 1.35
2021-12-23 SOS 4.00 - 9.50 0.0800 0.1600 1,056 5.50 - 6.04 6.04 5.63 0.08 5.55 6.00
2021-12-23 ECL 3.07 - 6.95 0.0005 52,200 5.44 - 5.70 5.44 5.54 -0.25 5.44 5.70
2021-12-23 NCBFG 110.00 - 148.49 1.0000 0.5000 25,835 120.00 - 125.00 121.50 121.35 0.51 121.50 125.00
2021-12-23 MEEG 2.90 - 5.45 0.0900 5,854 4.00 - 4.00 4.00 4.00 -0.03 3.94 4.07
2021-12-23 EPLY8.25 6.00 - 8.00 0.4964 0 0.00 - 0.00 6.05 6.05 0.00 0.00 0.00
2021-12-23 PJX 6.50 - 10.50 0 0.00 - 0.00 6.92 6.92 0.00 6.92 8.60
2021-12-23 KEY 3.90 - 7.59 54,241 4.00 - 4.05 4.00 4.01 0.00 4.00 4.03
2021-12-23 ISP 15.24 - 50.00 5 38.00 - 38.00 38.00 38.00 -3.80 0.00 38.00
2021-12-23 JETCON 0.56 - 1.90 19,464 1.00 - 1.00 1.00 1.00 0.00 0.93 1.00
2021-12-23 ROC 2.80 - 4.20 0 0.00 - 0.00 3.59 3.59 0.00 3.16 3.95
2021-12-23 SIL 0.02 - 0.02 USD 0.0819 USD 0.0018 10,000 0.02 - 0.02 0.02 0.02 0.00 0.02 0.02
2021-12-23 JMMBGL7.25 1.72 - 3.64 0.0359 721 2.76 - 2.76 2.76 2.76 0.36 2.76 3.00
2021-12-23 JMMBGL7.50 0.60 - 1.00 0.0239 3,724 0.87 - 0.87 0.87 0.87 0.02 0.85 0.87
2021-12-23 JMMBGLUSD5.75 1.50 - 1.73 USD 0.0865 USD 0.0430 0 0.00 - 0.00 1.50 1.50 0.00 1.74 0.00
2021-12-23 JMMBGLUSD6.00 0.98 - 1.15 USD 0.0602 USD 0.0299 0 0.00 - 0.00 1.12 1.12 0.00 1.02 1.05
2021-12-23 TTECH 3.60 - 6.28 0 0.00 - 0.00 4.78 4.78 0.00 4.00 4.78
2021-12-23 CAC 6.55 - 13.00 1,579 8.30 - 8.30 8.30 8.30 0.05 7.20 8.30
2021-12-23 PROVEN 30.00 - 42.50 1.4044 0.7917 9,160 33.15 - 33.50 33.20 33.17 0.28 33.15 33.49
2021-12-23 JMMBGL 29.55 - 43.47 0.2500 0.6000 81,343 37.87 - 38.10 38.03 38.01 -0.02 37.87 38.08
2021-12-23 138SLVR 3.76 - 8.00 0 0.00 - 0.00 6.60 6.60 0.00 6.50 6.60
2021-12-23 138SL 3.11 - 8.00 539 4.25 - 4.25 4.25 4.25 0.29 3.83 4.25
2021-12-23 SIL 2.50 - 3.52 0.0819 0.0018 0 0.00 - 0.00 2.99 3.00 0.00 2.90 3.00
2021-12-23 MTL 0.08 - 0.12 1,362 0.10 - 0.10 0.10 0.10 0.00 0.10 0.12
2021-12-23 KEX 5.10 - 9.00 3,724 7.91 - 7.97 7.97 7.97 0.00 7.91 8.00
2021-12-23 MDS 3.70 - 6.78 82,174 6.06 - 6.50 6.50 6.15 0.10 6.06 6.50
2021-12-23 SJ 40.00 - 68.00 0.8461 1.1090 20,524 51.50 - 51.66 51.50 51.53 -0.13 51.50 51.66
2021-12-23 DTL 2.00 - 2.79 0.0120 269,481 2.25 - 2.36 2.27 2.33 0.09 2.24 2.36
2021-12-23 XFUND 6.01 - 9.05 950 7.94 - 7.95 7.94 7.95 1.64 7.26 7.95
2021-12-23 JPS9.5 1,650.00 - 1,701.01 0.7158 0.9500 0 0.00 - 0.00 1,700.00 1,700.00 0.00 1,955.00 0.00
2021-12-23 CFF 1.53 - 2.65 0.2500 0.0500 83,000 1.91 - 2.00 1.91 1.92 -0.04 1.91 2.00
2021-12-23 EPLY 16.23 - 46.00 0.6816 0.9416 50 36.00 - 36.00 36.00 36.00 0.00 34.23 36.00
2021-12-23 JSE 15.02 - 20.50 0.5200 0.2730 7,491 16.50 - 17.50 17.50 16.72 -0.53 16.50 17.50
2021-12-23 KREMI 4.15 - 7.00 0.0290 0.0694 800 5.90 - 5.90 5.90 5.90 0.10 5.70 5.90
2021-12-23 PTL 0.95 - 1.50 18,000 1.10 - 1.32 1.10 1.28 0.04 1.10 1.31
2021-12-23 PURITY 1.13 - 2.00 751,156 1.20 - 1.20 1.20 1.20 0.00 1.17 1.20
2021-12-23 KLE 0.95 - 3.45 0 0.00 - 0.00 1.51 1.51 0.00 1.74 3.09
2021-12-23 GENAC 5.00 - 8.00 0.2159 0.1907 2,000 6.30 - 6.30 6.30 6.30 0.00 6.06 6.75
2021-12-23 CPJ 2.40 - 14.00 500,116 10.81 - 12.65 11.50 11.15 -1.45 11.22 11.50
2021-12-23 AMG 1.48 - 2.89 2,463 2.08 - 2.10 2.10 2.10 -0.03 2.08 2.13
2021-12-23 PROVEN 0.20 - 0.27 USD 1.4044 USD 0.0052 57,950 0.23 - 0.23 0.23 0.23 0.00 0.23 0.23
2021-12-23 SVL 13.50 - 22.00 0.7214 0.8000 24,507 17.40 - 18.05 18.00 17.95 -0.63 17.50 18.00
2021-12-23 SEP 53.79 - 85.00 0.8000 1.3000 1,534 62.10 - 62.30 62.30 62.10 -0.57 62.30 63.49
2021-12-23 SGJ 33.02 - 45.80 1.6500 1.5500 13,383 35.51 - 37.00 35.70 36.00 0.39 35.70 37.00
2021-12-23 SALF 2.30 - 10.00 1.0000 0.1090 553 6.21 - 6.44 6.44 6.22 -0.02 6.20 6.44
2021-12-23 RJR 1.27 - 4.78 16,000 3.11 - 3.11 3.11 3.11 -0.24 3.11 3.20
2021-12-23 PULS 3.06 - 5.49 0.0200 0.0050 1,030,837 3.90 - 4.40 4.31 4.14 0.24 4.28 4.31
2021-12-23 PJAM 60.00 - 75.00 0.6300 0.7150 16,809 63.50 - 64.98 64.25 64.24 0.42 63.50 64.75
2021-12-23 PAL 600.00 - 1,500.00 8 1,040.00 - 1,040.00 1,040.00 1,040.00 0.00 1,031.00 1,095.00
2021-12-23 MIL 4.96 - 9.50 0.1250 0.3200 106,990 7.00 - 8.00 8.00 7.15 -0.55 7.00 8.25
2021-12-23 LASM 3.59 - 6.00 0.0607 0.0726 190,762 4.75 - 4.84 4.75 4.78 0.00 4.75 4.84
2021-12-23 LASF 2.40 - 4.20 53,500 2.90 - 3.00 3.00 2.95 0.01 2.90 3.00
2021-12-23 LASD 3.00 - 4.50 0.0510 0.0650 42,572 3.12 - 3.15 3.15 3.13 -0.03 3.12 3.19
2021-12-23 KW 36.00 - 50.00 0.5100 0.5700 61,505 40.00 - 41.00 40.00 40.96 0.95 39.90 41.00
2021-12-23 KPREIT 5.84 - 11.75 0.0006 0.0013 103 9.50 - 9.50 9.50 9.50 0.00 8.50 9.50
2021-12-23 JAMT 1.83 - 4.75 0.0600 0.0100 1,215,849 3.88 - 4.15 4.02 3.99 0.14 3.85 4.02
2021-12-23 JPS7 0.64 - 0.64 0.1400 0.1400 0 0.00 - 0.00 0.64 0.64 0.00 0.76 0.00
2021-12-23 JPS6 0.51 - 0.51 0.1200 0.1200 0 0.00 - 0.00 0.51 0.51 0.00 0.60 0.00
2021-12-23 JPS5D 0.47 - 0.47 0.1000 0.1000 0 0.00 - 0.00 0.47 0.47 0.00 0.47 0.00
2021-12-23 JPS5C 0.45 - 0.45 0.1000 0.1000 0 0.00 - 0.00 0.45 0.45 0.00 0.44 0.00
2021-12-23 JP 19.60 - 31.00 0.1500 0.2000 106 22.89 - 23.45 22.89 23.44 0.55 22.50 23.00
2021-12-23 JBG 25.00 - 37.00 0.3100 0.4300 3,494 28.88 - 29.95 29.95 29.20 -0.74 29.00 29.97
2021-12-23 HONBUN 5.00 - 12.12 0.0800 0.1260 92,430 7.11 - 9.23 9.23 7.92 -1.27 8.20 9.23
2021-12-23 GHL 500.01 - 1,134.90 1,832 507.50 - 512.00 507.50 510.04 1.91 507.50 507.50
2021-12-23 GK 58.01 - 105.99 1.6000 1.9300 78,602 100.00 - 100.98 100.90 100.24 -0.18 100.10 100.90
2021-12-23 1834 0.74 - 1.30 0.0400 55,427 0.81 - 0.83 0.82 0.82 -0.09 0.82 0.87
2021-12-23 DCOVE 6.80 - 17.49 0.3000 0.4000 494,944 12.50 - 14.30 13.99 12.76 -1.30 13.99 14.09
2021-12-23 CBNY 0.16 - 2.30 173 0.75 - 0.80 0.80 0.78 0.02 0.76 0.80
2021-12-23 CAR 6.41 - 11.00 0.6400 0.8300 154,678 7.91 - 8.00 8.00 8.00 0.02 7.93 8.00
2021-12-23 CCC 55.00 - 146.12 34,078 71.00 - 72.00 71.00 71.56 -0.81 71.00 72.00
2021-12-23 CHL 6.21 - 8.71 0.1700 0.2000 4,043 7.00 - 7.50 7.00 7.44 -0.36 6.80 7.40
2021-12-23 BPOW 2.75 - 4.47 0.0140 0.0160 0 0.00 - 0.00 3.00 3.00 0.00 2.92 3.28
2021-12-23 BRG 11.00 - 18.98 0 0.00 - 0.00 13.70 13.70 0.00 12.64 13.68
2021-12-23 BIL 75.00 - 109.50 2.2160 3.7750 93,077 89.98 - 90.02 89.98 89.98 -0.02 88.50 90.00
2021-12-23 AFS 16.20 - 23.99 0.2300 0.5000 3,088 20.95 - 20.95 20.95 20.95 1.40 17.06 20.95
2021-12-24 AFS 16.20 - 23.99 0.2300 0.5000 1 20.95 - 20.95 20.95 20.95 0.00 17.06 20.95
2021-12-24 BIL 75.00 - 109.50 2.2160 3.7750 200,716 88.00 - 90.05 90.02 90.00 0.02 90.02 90.40
2021-12-24 BRG 11.00 - 18.98 0 0.00 - 0.00 13.70 13.70 0.00 12.64 13.00
2021-12-24 BPOW 2.75 - 4.47 0.0140 0.0160 0 0.00 - 0.00 3.00 3.00 0.00 3.00 3.30
2021-12-24 CHL 6.21 - 8.71 0.1700 0.2000 3,600 7.01 - 7.25 7.25 7.21 -0.23 7.25 7.40
2021-12-24 CCC 55.00 - 146.12 56,904 71.00 - 72.00 72.00 71.15 -0.41 71.00 72.00
2021-12-24 CAR 6.41 - 11.00 0.6400 0.8300 336,563 7.90 - 8.00 8.00 7.98 -0.02 7.90 8.00
2021-12-24 CBNY 0.16 - 2.30 1,449 0.79 - 0.80 0.79 0.80 0.02 0.76 0.80
2021-12-24 DCOVE 6.80 - 17.49 0.3000 0.4000 7,903 12.77 - 14.00 13.80 13.65 0.89 13.78 13.79
2021-12-24 1834 0.74 - 1.30 0.0400 5,114 0.85 - 0.87 0.85 0.87 0.05 0.82 0.87
2021-12-24 GK 58.01 - 105.99 1.6000 1.9300 182,778 100.00 - 101.30 100.97 100.61 0.37 100.01 100.97
2021-12-24 GHL 500.01 - 1,134.90 6,327 505.02 - 509.50 509.50 509.24 -0.80 507.50 507.50
2021-12-24 HONBUN 5.00 - 12.12 0.0800 0.1260 2,053 8.51 - 9.11 8.55 8.78 0.86 8.57 9.25
2021-12-24 JBG 25.00 - 37.00 0.3100 0.4300 26,220 28.50 - 29.00 28.50 28.58 -0.62 28.50 29.97
2021-12-24 JP 19.60 - 31.00 0.1500 0.2000 2,329 22.50 - 23.45 23.45 22.92 -0.52 22.50 23.45
2021-12-24 JPS5C 0.45 - 0.45 0.1000 0.1000 0 0.00 - 0.00 0.45 0.45 0.00 0.44 0.00
2021-12-24 JPS5D 0.47 - 0.47 0.1000 0.1000 0 0.00 - 0.00 0.47 0.47 0.00 0.47 0.00
2021-12-24 JPS6 0.51 - 0.51 0.1200 0.1200 0 0.00 - 0.00 0.51 0.51 0.00 0.60 0.00
2021-12-24 JPS7 0.64 - 0.64 0.1400 0.1400 0 0.00 - 0.00 0.64 0.64 0.00 0.76 0.00
2021-12-24 JAMT 1.83 - 4.75 0.0600 0.0100 412,416 3.85 - 4.01 4.01 3.90 -0.09 4.00 4.01
2021-12-24 KPREIT 5.84 - 11.75 0.0006 0.0013 5,502 8.50 - 9.50 9.50 8.75 -0.75 8.50 9.50
2021-12-24 KW 36.00 - 50.00 0.5100 0.5700 2,250,971 36.00 - 40.90 40.90 36.04 -4.92 39.00 40.90
2021-12-24 LASD 3.00 - 4.50 0.0510 0.0650 58,041 3.47 - 3.48 3.47 3.48 0.35 3.15 3.47
2021-12-24 LASF 2.40 - 4.20 70,294 3.03 - 3.06 3.06 3.03 0.08 2.90 3.06
2021-12-24 LASM 3.59 - 6.00 0.0607 0.0726 10,921 4.78 - 4.84 4.84 4.82 0.04 4.75 4.84
2021-12-24 MIL 4.96 - 9.50 0.1250 0.3200 0 0.00 - 0.00 8.00 7.15 0.00 7.00 8.24
2021-12-24 PAL 600.00 - 1,500.00 17 1,050.00 - 1,050.00 1,050.00 1,050.00 10.00 1,050.00 1,095.00
2021-12-24 PJAM 60.00 - 75.00 0.6300 0.7150 10,000 64.30 - 64.75 64.30 64.41 0.17 64.00 64.74
2021-12-24 PULS 3.06 - 5.49 0.0200 0.0050 606,284 4.28 - 4.60 4.60 4.39 0.25 4.60 4.65
2021-12-24 RJR 1.27 - 4.78 220,831 3.12 - 3.18 3.18 3.18 0.07 3.15 3.20
2021-12-24 SALF 2.30 - 10.00 1.0000 0.1090 2,000 6.22 - 6.22 6.22 6.22 0.00 6.20 6.44
2021-12-24 SGJ 33.02 - 45.80 1.6500 1.5500 11,041 36.00 - 37.50 37.50 36.40 0.40 36.00 37.85
2021-12-24 SEP 53.79 - 85.00 0.8000 1.3000 4,864 62.30 - 64.00 64.00 63.30 1.20 62.30 65.00
2021-12-24 SVL 13.50 - 22.00 0.7214 0.8000 28,891 17.50 - 18.00 17.80 17.55 -0.40 17.80 18.00
2021-12-24 PROVEN 0.20 - 0.27 USD 1.4044 USD 0.0052 0 0.00 - 0.00 0.23 0.23 0.00 0.23 0.23
2021-12-24 AMG 1.48 - 2.89 15,500 2.10 - 2.12 2.12 2.12 0.02 2.10 2.19
2021-12-24 CPJ 2.40 - 14.00 36,667 11.11 - 12.00 11.98 11.44 0.29 11.32 11.98
2021-12-24 GENAC 5.00 - 8.00 0.2159 0.1907 0 0.00 - 0.00 6.30 6.30 0.00 6.34 6.50
2021-12-24 KLE 0.95 - 3.45 0 0.00 - 0.00 1.51 1.51 0.00 1.76 3.09
2021-12-24 PURITY 1.13 - 2.00 17,307 1.18 - 1.20 1.18 1.20 0.00 1.18 1.20
2021-12-24 PTL 0.95 - 1.50 4,000 1.11 - 1.11 1.11 1.11 -0.17 1.25 1.31
2021-12-24 KREMI 4.15 - 7.00 0.0290 0.0694 3,556 5.70 - 5.90 5.70 5.72 -0.18 5.65 5.89
2021-12-24 JSE 15.02 - 20.50 0.5200 0.2730 10,837 16.90 - 17.50 17.50 17.33 0.61 16.90 17.50
2021-12-24 EPLY 16.23 - 46.00 0.6816 0.9416 67 34.23 - 34.23 34.23 34.23 -1.77 34.50 39.95
2021-12-24 CFF 1.53 - 2.65 0.2500 0.0500 5,652 1.91 - 1.91 1.91 1.91 -0.01 1.91 2.00
2021-12-24 JPS9.5 1,650.00 - 1,701.01 0.7158 0.9500 0 0.00 - 0.00 1,700.00 1,700.00 0.00 1,955.00 0.00
2021-12-24 XFUND 6.01 - 9.05 110,490 8.00 - 8.10 8.00 8.05 0.10 8.00 8.10
2021-12-24 DTL 2.00 - 2.79 0.0120 12,440 2.21 - 2.36 2.21 2.27 -0.06 2.32 2.36
2021-12-24 SJ 40.00 - 68.00 0.8461 1.1090 64,511 51.00 - 53.00 53.00 51.75 0.22 51.01 52.99
2021-12-24 MDS 3.70 - 6.78 5,892 6.06 - 6.06 6.06 6.06 -0.09 6.06 6.50
2021-12-24 KEX 5.10 - 9.00 1,899 8.00 - 8.08 8.08 8.01 0.04 7.91 8.08
2021-12-24 MTL 0.08 - 0.12 63,000 0.10 - 0.10 0.10 0.10 0.00 0.10 0.12
2021-12-24 SIL 2.50 - 3.52 0.0819 0.0018 1,339 3.00 - 3.00 3.00 3.00 0.00 2.90 3.00
2021-12-24 138SL 3.11 - 8.00 611 4.24 - 4.24 4.24 4.24 -0.01 3.83 4.25
2021-12-24 138SLVR 3.76 - 8.00 0 0.00 - 0.00 6.60 6.60 0.00 6.50 0.00
2021-12-24 JMMBGL 29.55 - 43.47 0.2500 0.6000 1,436,088 37.81 - 38.45 38.45 38.34 0.33 37.81 38.45
2021-12-24 PROVEN 30.00 - 42.50 1.4044 0.7917 4,332 33.15 - 33.50 33.40 33.28 0.11 33.15 33.50
2021-12-24 CAC 6.55 - 13.00 0 0.00 - 0.00 8.30 8.30 0.00 7.20 8.30
2021-12-24 TTECH 3.60 - 6.28 0 0.00 - 0.00 4.78 4.78 0.00 4.00 4.78
2021-12-24 JMMBGLUSD6.00 0.98 - 1.15 USD 0.0602 USD 0.0299 0 0.00 - 0.00 1.12 1.12 0.00 1.02 1.05
2021-12-24 JMMBGLUSD5.75 1.50 - 1.73 USD 0.0865 USD 0.0430 0 0.00 - 0.00 1.50 1.50 0.00 1.74 0.00
2021-12-24 JMMBGL7.50 0.60 - 1.00 0.0239 58,121 0.85 - 0.85 0.85 0.85 -0.02 0.80 0.87
2021-12-24 JMMBGL7.25 1.72 - 3.64 0.0359 112 2.76 - 2.76 2.76 2.76 0.00 2.40 0.00
2021-12-24 SIL 0.02 - 0.02 USD 0.0819 USD 0.0018 1,830 0.02 - 0.02 0.02 0.02 0.00 0.02 0.02
2021-12-24 ROC 2.80 - 4.20 0 0.00 - 0.00 3.59 3.59 0.00 3.16 3.95
2021-12-24 JETCON 0.56 - 1.90 25,000 0.99 - 0.99 0.99 0.99 -0.01 0.93 0.99
2021-12-24 ISP 15.24 - 50.00 0 0.00 - 0.00 38.00 38.00 0.00 0.00 38.00
2021-12-24 KEY 3.90 - 7.59 0 0.00 - 0.00 4.00 4.01 0.00 4.00 4.03
2021-12-24 PJX 6.50 - 10.50 0 0.00 - 0.00 6.92 6.92 0.00 6.92 8.60
2021-12-24 EPLY8.25 6.00 - 8.00 0.4964 0 0.00 - 0.00 6.05 6.05 0.00 0.00 0.00
2021-12-24 MEEG 2.90 - 5.45 0.0900 7,000 4.00 - 4.00 4.00 4.00 0.00 4.01 4.07
2021-12-24 NCBFG 110.00 - 148.49 1.0000 0.5000 16,685 121.50 - 125.00 121.50 123.23 1.88 124.00 125.00
2021-12-24 ECL 3.07 - 6.95 0.0005 18,081 5.50 - 5.70 5.70 5.54 0.00 5.51 5.90
2021-12-24 SOS 4.00 - 9.50 0.0800 0.1600 16,392 5.55 - 6.39 6.39 5.79 0.16 5.50 6.39
2021-12-24 PBS 0.66 - 1.33 USD 0.0081 USD 0.0109 0 0.00 - 0.00 1.33 1.33 0.00 0.87 1.35
2021-12-24 PBS9.75 70.00 - 110.55 0 0.00 - 0.00 104.00 104.00 0.00 104.01 108.00
2021-12-24 FOSRICH 3.77 - 9.50 15,549 8.85 - 8.95 8.94 8.94 0.09 8.91 8.94
2021-12-24 GWEST 0.56 - 1.40 10,000 0.80 - 0.80 0.80 0.80 -0.20 0.82 1.00
2021-12-24 WISYNCO 14.02 - 19.00 0.1800 0.3000 67,030 16.05 - 16.90 16.90 16.57 0.39 16.92 16.95
2021-12-24 VMIL 5.00 - 7.80 0.0300 0.1550 41,479 6.10 - 6.17 6.11 6.11 0.01 6.00 6.17
2021-12-24 ELITE 2.50 - 3.64 15,665 2.71 - 3.00 2.71 2.90 0.16 2.89 3.00
2021-12-24 EPLY6.00 0.98 - 0.98 USD 0.0170 199 0.98 - 0.98 0.98 0.98 0.00 0.00 0.98
2021-12-24 EPLY8.75 6.50 - 7.52 0.5264 0.0446 0 0.00 - 0.00 7.28 7.28 0.00 0.00 0.00
2021-12-24 DTL9 1.95 - 2.10 0 0.00 - 0.00 2.07 2.07 0.00 0.00 0.00
2021-12-24 JMMBGL5.50NC 2.00 - 2.00 0 0.00 - 0.00 2.00 2.00 0.00 0.00 0.00
2021-12-24 JMMBGL5.75C 2.00 - 2.33 2,500 2.10 - 2.10 2.10 2.10 0.08 2.05 0.00
2021-12-24 JMMBGL7.00NC 1.50 - 2.12 18 1.88 - 1.88 1.88 1.88 0.00 1.86 1.88
2021-12-24 JMMBGL7.25C 1.10 - 1.87 20 1.69 - 1.69 1.69 1.69 0.00 1.63 1.69
2021-12-24 CAC9.50 0.80 - 1.50 2,005 1.00 - 1.00 1.00 1.00 0.03 0.94 1.00
2021-12-24 SCIUSD 0.10 - 0.18 USD 0.0108 USD 0.0041 35,917 0.13 - 0.13 0.13 0.13 0.00 0.12 0.13
2021-12-24 SCIUSD 13.06 - 13.06 0.0108 0.0041 0 0.00 - 0.00 13.06 13.06 0.00 0.12 0.00
2021-12-24 SCIJMD 13.99 - 19.00 114,053 14.35 - 15.25 14.90 14.60 0.25 14.36 15.26
2021-12-24 SCIJMD 0.12 - 0.16 0 0.00 - 0.00 0.13 0.13 0.00 0.09 0.13
2021-12-24 EFRESH 0.63 - 1.35 30,000 0.97 - 0.97 0.97 0.97 0.02 0.95 0.97
2021-12-24 MJE 6.00 - 10.49 0.0600 0.0600 20,800 9.00 - 9.49 9.49 9.02 0.06 9.00 9.49
2021-12-24 INDIES 2.31 - 4.90 0.1400 0.1100 36,730 2.90 - 3.04 3.00 2.97 -0.06 3.00 3.04
2021-12-24 SML 4.55 - 6.45 0.1900 0.2500 500 5.59 - 5.59 5.59 5.59 0.00 5.40 5.59
2021-12-24 SSLVC 0.50 - 1.00 3 0.94 - 0.94 0.94 0.94 -0.01 0.94 0.96
2021-12-24 EPLY7.50 5.80 - 17.04 0.4513 10,000 5.85 - 5.85 5.85 5.85 0.00 5.80 6.90
2021-12-24 FTNA 5.30 - 8.00 0.1800 39,932 7.18 - 7.30 7.30 7.26 0.09 7.17 7.30
2021-12-24 MPCCEL 95.00 - 159.00 0 0.00 - 0.00 100.00 100.00 0.00 100.00 105.00
2021-12-24 MPCCEL 0.93 - 1.31 5 1.08 - 1.08 1.08 1.08 0.00 0.00 1.08
2021-12-24 ELMIC 1.90 - 2.00 0 0.00 - 0.00 2.00 2.00 0.00 0.00 2.00
2021-12-24 MTL 13.20 - 44.00 0 0.00 - 0.00 16.80 16.80 0.00 15.00 16.49
2021-12-24 ICREATE 0.52 - 1.20 539,300 0.85 - 0.89 0.85 0.89 0.03 0.84 0.90
2021-12-24 JMMB7.50 0.00 - 0.00 0 0.00 - 0.00 1.00 1.00 0.00 0.00 0.00
2021-12-24 JMMBUS6.00 0.00 - 0.00 USD 0.0450 USD 0.0151 0 0.00 - 0.00 1.00 1.02 0.00 0.00 0.00
2021-12-24 PTL8.75 0.00 - 0.00 0 0.00 - 0.00 2.00 2.00 0.00 0.00 0.00
2021-12-24 WIG 0.46 - 0.85 4,744,397 0.50 - 0.52 0.52 0.50 0.00 0.50 0.52
2021-12-24 LAB 2.44 - 4.10 0.1100 353,510 3.49 - 3.67 3.65 3.50 -0.10 3.65 3.70
2021-12-24 SELECTF 0.46 - 0.69 514,890 0.49 - 0.51 0.49 0.49 0.00 0.49 0.51
2021-12-24 CPFV 34.00 - 50.00 0.0080 4,200 41.75 - 42.50 42.50 42.11 0.42 42.00 42.50
2021-12-24 QWI 0.72 - 1.26 29,489 0.87 - 0.88 0.88 0.87 0.03 0.87 0.88
2021-12-24 MAILPAC 2.55 - 4.43 0.1100 102,075 3.33 - 3.40 3.40 3.36 0.01 3.41 3.42
2021-12-24 LUMBER 1.45 - 3.70 1,770,926 2.82 - 3.03 3.03 2.93 -0.05 3.00 3.03
2021-12-24 SELECTMD 0.66 - 1.00 517,825 0.78 - 0.79 0.79 0.78 0.03 0.75 0.80
2021-12-24 FIRSTROCKJMD 9.00 - 19.00 0.0025 433 10.73 - 10.80 10.73 10.74 -0.28 10.73 11.39
2021-12-24 FIRSTROCKUSD 0.06 - 0.12 USD 0.0018 296 0.07 - 0.07 0.07 0.07 0.01 0.06 0.07
2021-12-24 CABROKERS 1.51 - 3.00 1,000 2.40 - 2.40 2.40 2.40 0.11 2.27 2.39
2021-12-24 TJH 0.94 - 1.40 0.0865 1,018,192 1.18 - 1.23 1.23 1.19 -0.04 1.19 1.22
2021-12-24 TJH 0.01 - 0.01 USD 0.0865 0 0.00 - 0.00 0.01 0.01 0.00 0.01 0.01
2021-12-24 CWJDEFERREDA 1.47 - 2.16 0.0706 1,093,578 1.90 - 2.00 2.00 1.93 0.03 1.79 1.90
2021-12-24 TROPICAL 0.96 - 1.59 84,146 1.27 - 1.33 1.32 1.29 0.02 1.29 1.32
2021-12-24 TJH8.0 1.61 - 1.61 0 0.00 - 0.00 1.61 1.61 0.00 1.87 0.00
2021-12-24 JMMBGL7.15 2.50 - 3.50 2,100 2.53 - 2.53 2.53 2.53 0.03 2.53 3.40
2021-12-24 JMMBGL7.35 2.50 - 3.98 4,200 3.15 - 3.16 3.15 3.15 0.00 3.15 3.16
2021-12-24 FESCO 1.00 - 3.50 121,994 2.91 - 2.97 2.95 2.94 -0.03 2.92 2.95
2021-12-24 COLOSSAL10.25 101.00 - 101.00 0 0.00 - 0.00 101.00 101.00 0.00 0.00 0.00
2021-12-24 EPLY5 19.00 - 20.25 0 0.00 - 0.00 19.80 19.80 0.00 0.00 19.80
2021-12-24 EPLY7.25 20.00 - 23.00 0 0.00 - 0.00 20.40 20.38 0.00 0.00 20.80
2021-12-24 EPLY7.75 20.00 - * 20.85 50 20.85 - 20.85 20.85 20.85 0.10 0.00 20.85
2021-12-24 SRFJMD 14.05 - 22.20 6,000 15.21 - 15.23 15.21 15.21 -0.01 15.21 16.00
2021-12-24 SRFUSD 0.11 - 0.16 0 0.00 - 0.00 0.14 0.14 0.00 0.13 0.14
2021-12-28 SRFUSD 0.11 - 0.16 0 0.00 - 0.00 0.14 0.14 0.00 0.13 0.14
2021-12-28 SRFJMD 14.05 - 22.20 3,548 15.40 - 16.00 16.00 15.92 0.71 15.40 16.00
2021-12-28 EPLY7.75 20.00 - 20.85 2,200 20.85 - 20.85 20.85 20.85 0.00 0.00 20.85
2021-12-28 EPLY7.25 20.00 - 23.00 0 0.00 - 0.00 20.40 20.38 0.00 0.00 20.80
2021-12-28 EPLY5 19.00 - 20.25 0 0.00 - 0.00 19.80 19.80 0.00 0.00 19.80
2021-12-28 COLOSSAL10.25 101.00 - 101.00 0 0.00 - 0.00 101.00 101.00 0.00 0.00 0.00
2021-12-28 FESCO 1.00 - 3.50 465,016 2.90 - 2.95 2.90 2.93 -0.01 2.90 2.94
2021-12-28 JMMBGL7.35 2.50 - 3.98 53,068 3.17 - 3.17 3.17 3.17 0.02 3.16 3.17
2021-12-28 JMMBGL7.15 2.50 - 3.50 0 0.00 - 0.00 2.53 2.53 0.00 2.53 3.40
2021-12-28 TJH8.0 1.61 - 1.61 0 0.00 - 0.00 1.61 1.61 0.00 1.87 0.00
2021-12-28 TROPICAL 0.96 - 1.59 87,189 1.30 - 1.31 1.30 1.30 0.01 1.29 1.31
2021-12-28 CWJDEFERREDA 1.47 - 2.16 0.0706 141,626 1.90 - 1.95 1.95 1.91 -0.02 1.90 2.05
2021-12-28 TJH 0.01 - 0.01 USD 0.0865 185,499 0.01 - 0.01 0.01 0.01 0.00 0.01 0.01
2021-12-28 TJH 0.94 - 1.40 0.0865 654,165 1.18 - 1.22 1.18 1.19 0.00 1.20 1.21
2021-12-28 CABROKERS 1.51 - 3.00 1,100 2.39 - 2.40 2.40 2.40 0.00 2.27 2.40
2021-12-28 FIRSTROCKUSD 0.06 - 0.12 USD 0.0018 40 0.07 - 0.07 0.07 0.07 0.00 0.06 0.07
2021-12-28 FIRSTROCKJMD 9.00 - 19.00 0.0025 1,382 10.74 - 11.39 10.74 11.08 0.34 10.74 11.39
2021-12-28 SELECTMD 0.66 - 1.00 2,824 0.78 - 0.79 0.78 0.78 0.00 0.78 0.79
2021-12-28 LUMBER 1.45 - 3.70 1,036,521 2.80 - 3.00 2.81 2.89 -0.04 2.82 3.00
2021-12-28 MAILPAC 2.64 - 4.43 0.1100 351,802 3.33 - 3.43 3.40 3.39 0.03 3.40 3.43
2021-12-28 QWI 0.72 - 1.26 65,355 0.86 - 0.88 0.87 0.87 0.00 0.85 0.87
2021-12-28 CPFV 34.00 - 50.00 0.0080 6,920 42.00 - 42.50 42.45 42.36 0.25 42.45 43.50
2021-12-28 SELECTF 0.46 - 0.69 419,633 0.49 - 0.51 0.50 0.49 0.00 0.49 0.50
2021-12-28 LAB 2.44 - 4.10 0.1100 21,405,514 3.62 - 3.83 3.83 3.67 0.17 3.82 3.86
2021-12-28 WIG 0.46 - 0.85 452,476 0.50 - 0.52 0.50 0.51 0.01 0.50 0.51
2021-12-28 PTL8.75 0.00 - 0.00 0 0.00 - 0.00 2.00 2.00 0.00 0.00 0.00
2021-12-28 JMMBUS6.00 0.00 - 0.00 USD 0.0450 USD 0.0151 0 0.00 - 0.00 1.00 1.02 0.00 0.00 0.00
2021-12-28 JMMB7.50 0.00 - 0.00 0 0.00 - 0.00 1.00 1.00 0.00 0.00 0.00
2021-12-28 ICREATE 0.53 - 1.20 7,079 0.90 - 0.90 0.90 0.90 0.01 0.84 0.89
2021-12-28 MTL 13.20 - 44.00 6,471 16.80 - 16.80 16.80 16.80 0.00 16.00 16.80
2021-12-28 ELMIC 1.90 - 2.00 0 0.00 - 0.00 2.00 2.00 0.00 0.00 2.00
2021-12-28 MPCCEL 0.93 - 1.31 0 0.00 - 0.00 1.08 1.08 0.00 0.00 1.08
2021-12-28 MPCCEL 95.00 - 159.00 0 0.00 - 0.00 100.00 100.00 0.00 100.00 115.00
2021-12-28 FTNA 5.38 - 8.00 0.1800 49,328 6.86 - 7.30 7.30 7.12 -0.14 7.22 7.30
2021-12-28 EPLY7.50 5.80 - 17.04 0.4513 101 5.80 - 6.43 5.80 6.42 0.57 5.80 6.90
2021-12-28 SSLVC 0.50 - 1.00 270 0.96 - 0.96 0.96 0.96 0.02 0.94 0.96
2021-12-28 SML 4.55 - 6.45 0.1900 0.2500 677 5.40 - 5.40 5.40 5.40 -0.19 4.94 5.50
2021-12-28 INDIES 2.31 - 4.90 0.1400 0.1100 6,713 3.01 - 3.04 3.01 3.01 0.04 3.00 3.01
2021-12-28 MJE 6.00 - 10.49 0.0600 0.0600 8,218 9.00 - 9.49 9.00 9.03 0.01 9.00 9.49
2021-12-28 EFRESH 0.63 - 1.35 11,244 0.96 - 0.97 0.96 0.97 0.00 0.95 0.97
2021-12-28 SCIJMD 0.12 - 0.16 0 0.00 - 0.00 0.13 0.13 0.00 0.09 0.13
2021-12-28 SCIJMD 13.99 - 19.00 24,904 14.50 - 15.00 14.50 14.62 0.02 14.70 14.99
2021-12-28 SCIUSD 13.06 - 13.06 0.0108 0.0041 0 0.00 - 0.00 13.06 13.06 0.00 0.12 0.00
2021-12-28 SCIUSD 0.10 - 0.18 USD 0.0108 USD 0.0041 7,156 0.12 - 0.13 0.12 0.12 -0.01 0.12 0.12
2021-12-28 CAC9.50 0.80 - 1.50 1,386 1.00 - 1.00 1.00 1.00 0.00 0.94 1.00
2021-12-28 JMMBGL7.25C 1.10 - 1.87 1,724 1.69 - 1.69 1.69 1.69 0.00 1.63 1.69
2021-12-28 JMMBGL7.00NC 1.50 - 2.12 22 1.88 - 1.88 1.88 1.88 0.00 1.86 1.88
2021-12-28 JMMBGL5.75C 2.00 - 2.33 0 0.00 - 0.00 2.10 2.10 0.00 2.05 2.21
2021-12-28 JMMBGL5.50NC 2.00 - 2.00 0 0.00 - 0.00 2.00 2.00 0.00 0.00 0.00
2021-12-28 DTL9 1.95 - 2.10 0 0.00 - 0.00 2.07 2.07 0.00 0.00 0.00
2021-12-28 EPLY8.75 6.50 - 7.52 0.5264 0.0446 0 0.00 - 0.00 7.28 7.28 0.00 0.00 0.00
2021-12-28 EPLY6.00 0.98 - 0.98 USD 0.0170 0 0.00 - 0.00 0.98 0.98 0.00 0.00 0.98
2021-12-28 ELITE 2.50 - 3.64 55,959 2.68 - 3.00 2.68 2.70 -0.20 2.68 2.99
2021-12-28 VMIL 5.00 - 7.80 0.0300 0.1550 8,266 6.01 - 6.19 6.19 6.18 0.07 6.16 6.19
2021-12-28 WISYNCO 14.02 - 19.00 0.1800 0.3000 13,797 16.65 - 16.95 16.65 16.91 0.34 16.80 16.95
2021-12-28 GWEST 0.56 - 1.40 1,100 0.90 - 0.92 0.90 0.90 0.10 0.82 0.99
2021-12-28 FOSRICH 3.77 - 9.50 1,100,117 8.45 - 8.95 8.94 8.46 -0.48 8.45 8.95
2021-12-28 PBS9.75 70.00 - 110.55 0 0.00 - 0.00 104.00 104.00 0.00 104.01 108.00
2021-12-28 PBS 0.66 - 1.33 USD 0.0081 USD 0.0109 1 1.33 - 1.33 1.33 1.33 0.00 0.90 1.35
2021-12-28 SOS 4.00 - 9.50 0.0800 0.1600 1 5.50 - 5.50 5.50 5.50 -0.29 5.50 6.38
2021-12-28 ECL 3.07 - 6.95 0.0005 355,597 5.50 - 5.90 5.80 5.56 0.02 5.70 5.88
2021-12-28 NCBFG 110.00 - 148.49 1.0000 0.5000 217,511 121.50 - 124.00 124.00 121.51 -1.72 122.50 124.00
2021-12-28 MEEG 2.90 - 5.45 0.0900 2,400 4.01 - 4.01 4.01 4.01 0.01 4.01 4.07
2021-12-28 EPLY8.25 6.00 - 8.00 0.4964 0 0.00 - 0.00 6.05 6.05 0.00 0.00 0.00
2021-12-28 PJX 6.50 - 10.50 1,000 6.93 - 6.93 6.93 6.93 0.01 6.92 8.60
2021-12-28 KEY 3.90 - 6.99 5,219 4.00 - 4.03 4.03 4.01 0.00 4.03 4.15
2021-12-28 ISP 15.24 - 50.00 60 41.79 - 41.80 41.79 41.79 3.79 0.00 38.00
2021-12-28 JETCON 0.56 - 1.90 13,499 0.93 - 1.02 0.93 0.98 -0.01 0.93 1.02
2021-12-28 ROC 2.80 - 4.20 300 3.95 - 3.95 3.95 3.95 0.36 3.16 3.95
2021-12-28 SIL 0.02 - 0.02 USD 0.0819 USD 0.0018 100 0.02 - 0.02 0.02 0.02 0.00 0.02 0.02
2021-12-28 JMMBGL7.25 1.72 - 3.64 0.0359 200 3.17 - 3.17 3.17 3.17 0.41 2.76 0.00
2021-12-28 JMMBGL7.50 0.60 - 1.00 0.0239 33,404 0.85 - 0.86 0.85 0.86 0.01 0.80 0.87
2021-12-28 JMMBGLUSD5.75 1.50 - 1.73 USD 0.0865 USD 0.0430 0 0.00 - 0.00 1.50 1.50 0.00 1.74 0.00
2021-12-28 JMMBGLUSD6.00 0.99 - 1.15 USD 0.0602 USD 0.0299 0 0.00 - 0.00 1.12 1.12 0.00 1.02 1.05
2021-12-28 TTECH 3.60 - 6.28 2,128 4.00 - 4.00 4.00 4.00 -0.78 4.00 4.78
2021-12-28 CAC 6.55 - 13.00 0 0.00 - 0.00 8.30 8.30 0.00 7.20 8.30
2021-12-28 PROVEN 30.00 - 42.50 1.4044 0.7917 2,886 33.40 - 33.50 33.50 33.50 0.22 33.16 33.50
2021-12-28 JMMBGL 29.55 - 43.47 0.2500 0.6000 54,023 38.00 - 38.30 38.19 38.17 -0.17 38.00 38.44
2021-12-28 138SLVR 3.76 - 8.00 0 0.00 - 0.00 6.60 6.60 0.00 7.10 0.00
2021-12-28 138SL 3.11 - 8.00 101 3.84 - 4.23 3.84 4.23 -0.01 3.84 4.23
2021-12-28 SIL 2.50 - 3.52 0.0819