| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| DANOY.OB |
Danone ADR |
16.82 |
16.63 |
16.725 |
1645400 |
0.01 |
 |
0.05% |
| DANR.OB |
Dana Resources |
0.0003 |
0.0003 |
0.0003 |
32000 |
0.00 |
 |
0.00% |
| DASTY.OB |
Dassault Systeme A |
105.17 |
104.79 |
105.17 |
8500 |
0.27 |
|
0.26% |
| DATI.OB |
Digital Arts Media Network Inc |
1.416 |
1.16 |
1.3 |
115500 |
0.12 |
|
10.17% |
| DAVC.OB |
Darkstar Ventures Inc |
0.48 |
0.266 |
0.48 |
294700 |
0.20 |
|
74.55% |
| DBHSF.OB |
Debenhams Plc |
0.4555 |
0.4555 |
0.4555 |
5600 |
0.00 |
|
0.00% |
| DBHSY.OB |
Debenhams Plc |
1.918 |
1.9 |
1.918 |
15200 |
0.02 |
|
0.95% |
| DBMM.OB |
Digital Brand Media & Marketing Group Inc |
0.0003 |
0.0002 |
0.0002 |
4070000 |
-0.00 |
 |
-33.33% |
| DBOEY.OB |
Deutsche Boerse Ag |
11.54 |
11.44 |
11.5 |
112400 |
0.04 |
|
0.35% |
| DBRM.OB |
Daybreak Oil & Gas |
0.0185 |
0.0185 |
0.0185 |
8800 |
0.00 |
|
0.00% |
| DBSDY.OB |
Dbs Group Holdings Ltd |
73.75 |
73.26 |
73.705 |
35300 |
0.21 |
|
0.28% |
| DCAC.OB |
Daniels Corporate |
0.0001 |
0.0001 |
0.0001 |
10100000 |
0.00 |
|
0.00% |
| DCLT.OB |
Data Call Technologi |
0.0017 |
0.0015 |
0.0016 |
1255200 |
0.00 |
|
6.67% |
| DCTH.OB |
Delcath Systems Inc |
0.0629 |
0.0561 |
0.06 |
6345500 |
0.00 |
|
1.69% |
| DDAIF.OB |
Daimler Ag |
83.74 |
83.18 |
83.4 |
23500 |
0.01 |
|
0.01% |
| DDDX.OB |
3Dx Industries Inc |
0.095 |
0.095 |
0.095 |
4600 |
0.00 |
|
0.00% |
| DDEJF.OB |
Dundee Corp Cl A |
2.1026 |
1.9989 |
2.009 |
46600 |
-0.09 |
|
-4.45% |
| DDNFF.OB |
Diamonds North Resources Ltd |
0.0789 |
0.066 |
0.0789 |
108100 |
0.01 |
|
12.71% |
| DDXSQ.OB |
Diadexus Inc |
0.009 |
0.009 |
0.009 |
200 |
0.00 |
|
0.00% |
| DECN.OB |
Decision Diagnostics Corp |
0.0945 |
0.0825 |
0.0899 |
496600 |
0.01 |
|
8.97% |
| DEEL.OB |
Deal A Day Group Corp |
0.0013 |
0.0013 |
0.0013 |
100 |
0.00 |
|
0.00% |
| DELAF.OB |
Firm Capital American Realty Partners Corp |
6.9015 |
6.9015 |
6.9015 |
100 |
0.00 |
|
0.00% |
| DEMO.OB |
Democrasoft Inc |
0.003 |
0.0025 |
0.0025 |
10000 |
-0.00 |
|
-16.67% |
| DEQI.OB |
Direct Equity Intl |
0.0088 |
0.0082 |
0.0088 |
5100 |
0.00 |
|
7.32% |
| DEWM.OB |
Dewmar International Bmc Inc |
0.0041 |
0.0031 |
0.0039 |
5847700 |
0.00 |
|
25.81% |
| DFCO.OB |
Dalrada Financial |
0.0013 |
0.0012 |
0.0013 |
196500 |
0.00 |
|
8.33% |
| DFIHY.OB |
Dairy Farm International Holdings Ltd |
40.08 |
40.08 |
40.08 |
100 |
0.00 |
|
0.00% |
| DFRYF.OB |
Dufry Ag Basel |
138.6 |
134.28 |
134.28 |
100 |
-4.32 |
|
-3.12% |
| DGEAF.OB |
Diageo Plc New Ord |
35.315 |
35.315 |
35.315 |
200 |
0.00 |
|
0.00% |
| DGGXF.OB |
Digitalx Ltd |
0.24 |
0.2 |
0.23 |
213700 |
0.01 |
|
4.55% |
| DGJI.OB |
Dragon Jade Internat |
2.5 |
2.02 |
2.02 |
500 |
-0.48 |
|
-19.20% |
| DGLT.OB |
Digiliti Money Group Inc |
0.15 |
0.15 |
0.15 |
300 |
0.00 |
|
0.00% |
| DGMLF.OB |
DE Grey Mining Ltd |
0.148 |
0.141 |
0.141 |
53400 |
-0.01 |
|
-4.73% |
| DGMS.OB |
Digimedical Solution |
0.0007 |
0.0007 |
0.0007 |
4000 |
0.00 |
|
0.00% |
| DGRI.OB |
Dutch Gold Resources |
0.0001 |
0.0001 |
0.0001 |
1200000 |
0.00 |
|
0.00% |
| DGRLY.OB |
Delek Group Adr- |
14.275 |
13.77 |
14.275 |
1200 |
0.51 |
|
3.67% |
| DGTW.OB |
Digitaltown Inc |
0.244 |
0.2 |
0.22 |
90600 |
-0.02 |
|
-9.84% |
| DGWR.OB |
Deep Green Waste & Recycling Inc |
0.36 |
0.21 |
0.2999 |
438000 |
0.03 |
|
11.07% |
| DHCC.OB |
Diamondhead Casino Corp |
0.0269 |
0.023 |
0.0231 |
21600 |
-0.00 |
|
-7.60% |
| DHHXF.OB |
Desarrolladora Homex Sab DE Cv |
0.027 |
0.027 |
0.027 |
12400 |
0.00 |
|
0.00% |
| DIAAF.OB |
Diamant Art Corp |
0.0006 |
0.0006 |
0.0006 |
38700 |
0.00 |
|
0.00% |
| DIALF.OB |
Dialight Plc |
7.55 |
7.55 |
7.55 |
500 |
0.00 |
|
0.00% |
| DIFTY.OB |
Daito Trust Construc |
51.695 |
51.46 |
51.695 |
900 |
0.01 |
|
0.02% |
| DIGAF.OB |
Digatrader Financial Corp |
0.34 |
0.271 |
0.3 |
1823900 |
0.01 |
|
3.45% |
| DIGP.OB |
Digipath |
0.27 |
0.2463 |
0.2618 |
143600 |
0.01 |
|
3.89% |
| DIIBF.OB |
Dorel Inds Cl B |
24.26 |
24 |
24.26 |
13000 |
0.19 |
|
0.79% |
| DIMC.OB |
Dimeco Inc |
35.51 |
35.5 |
35.5 |
800 |
-0.01 |
|
-0.03% |
| DIRV.OB |
Direct View Holdings Inc |
0.0185 |
0.0133 |
0.016 |
694600 |
0.00 |
|
6.67% |
| DJIFF.OB |
Dajin Resources Corp |
0.125 |
0.115 |
0.1184 |
94700 |
0.00 |
|
1.02% |
| DKGH.OB |
Dkg Capital Inc |
6.1 |
6.1 |
6.1 |
100 |
0.00 |
|
0.00% |
| DKGR.OB |
Universal Apparel & Textile Company |
0.0026 |
0.0023 |
0.0026 |
180900 |
0.00 |
|
13.04% |
| DKILY.OB |
Daikin Inds Ltd ADR |
237.49 |
235.56 |
236.375 |
1600 |
0.78 |
|
0.33% |
| DKSC.OB |
Dakshidin Corporatio |
0.0005 |
0.0002 |
0.0004 |
11487600 |
0.00 |
|
100.00% |
| DLAKY.OB |
Deutsche Lufthansa S |
35.1576 |
35 |
35.075 |
25500 |
-0.02 |
|
-0.04% |
| DLCR.OB |
Kibush Capital Corp |
0.01 |
0.007 |
0.007 |
153000 |
-0.00 |
|
-9.09% |
| DLGNF.OB |
Dialog Semicon Ord |
27.15 |
27.15 |
27.15 |
500 |
0.00 |
|
0.00% |
| DLII.OB |
Dixie Lee Intl Inc |
0.0025 |
0.0025 |
0.0025 |
3500 |
0.00 |
|
0.00% |
| DLNDY.OB |
D& L Industries Inc |
5.59 |
5.4 |
5.4 |
2100 |
-0.19 |
|
-3.40% |
| DLOC.OB |
Digital Locations Inc |
0.0261 |
0.0191 |
0.025 |
196500 |
0.01 |
|
30.89% |
| DLOV.OB |
Daleco Resources Cp |
0.0019 |
0.0019 |
0.0019 |
20000 |
0.00 |
|
0.00% |
| DLTA.OB |
Delta Oil & Gas Inc |
0.007 |
0.005 |
0.005 |
2100 |
0.00 |
|
0.00% |
| DLYT.OB |
Dais Analytic Corp |
0.0211 |
0.0211 |
0.0211 |
1000 |
0.00 |
|
0.00% |
| DMCD.OB |
Detwiler Fenton Grp |
0.065 |
0.065 |
0.065 |
2500 |
0.00 |
|
0.00% |
| DMDD.OB |
Diamond Discov Intl |
0.0003 |
0.0003 |
0.0003 |
1200 |
0.00 |
|
0.00% |
| DMHI.OB |
Dmh International |
0.0004 |
0.0004 |
0.0004 |
10000 |
0.00 |
|
0.00% |
| DMLRY.OB |
Daimler Ag ADR |
83.71 |
83.08 |
83.515 |
21300 |
0.16 |
|
0.19% |
| DMMOY.OB |
Dommo Energia |
0.276 |
0.265 |
0.265 |
19100 |
-0.01 |
|
-3.99% |
| DMNKF.OB |
Dni Metals Inc |
0.07 |
0.06 |
0.07 |
28700 |
0.01 |
|
7.69% |
| DMNXF.OB |
Sayona Mining Ltd Ord Shs |
0.038 |
0.036 |
0.036 |
718000 |
-0.00 |
|
-5.26% |
| DMSI.OB |
Dermisonics Inc |
0.002 |
0.002 |
0.002 |
10800 |
0.00 |
|
0.00% |
| DMZPY.OB |
Domino's Pizza Enterprises Ltd ADR |
17 |
16.84 |
17 |
10100 |
0.15 |
|
0.89% |
| DNAD.OB |
Dna Dynamics Inc |
0.0042 |
0.0022 |
0.0025 |
934500 |
0.00 |
|
13.64% |
| DNAX.OB |
Dna Brands Inc |
0.0001 |
0.0001 |
0.0001 |
1775000 |
0.00 |
|
0.00% |
| DNBHF.OB |
Dnb Nor ASA Ord Shs |
18.3 |
18.16 |
18.3 |
3400 |
0.08 |
|
0.44% |
| DNCVF.OB |
Defiance Silver Corp |
0.2039 |
0.182 |
0.2039 |
59800 |
0.01 |
|
3.19% |
| DNFGY.OB |
Dongfeng Mtr Gro ADR |
58 |
57.41 |
58 |
2200 |
0.59 |
|
1.03% |
| DNGDF.OB |
Dynacor Gold Mines Inc |
1.29 |
1.22 |
1.2321 |
9100 |
0.00 |
|
0.03% |
| DNHBY.OB |
Dnb Nor ASA |
18.555 |
18.2 |
18.305 |
47400 |
-0.24 |
|
-1.31% |
| DNKEY.OB |
Danske Bank A/S |
19.07 |
18.97 |
18.98 |
33100 |
-0.07 |
|
-0.37% |
| DNPLY.OB |
Dai Nippon Prtg |
11.03 |
10.86 |
10.995 |
17000 |
0.13 |
|
1.24% |
| DNRG.OB |
Dominovas Energy |
0.0003 |
0.0002 |
0.0003 |
1074500 |
0.00 |
|
50.00% |
| DNZOF.OB |
Denso Corp Ltd Ord |
57.1 |
57.1 |
57.1 |
100 |
0.00 |
|
0.00% |
| DNZOY.OB |
Denso Corp Ltd ADR |
28.44 |
28.146 |
28.42 |
36300 |
0.01 |
|
0.04% |
| DOLLF.OB |
Dolly Varden Silver |
0.5973 |
0.5956 |
0.5973 |
6000 |
0.00 |
|
0.29% |
| DOMR.OB |
Dominion Resources Black Warrior Trust |
0.0002 |
0.0001 |
0.0001 |
7900 |
0.00 |
|
0.00% |
| DPBE.OB |
Deep Blue Marine Inc |
0.0002 |
0.0002 |
0.0002 |
31400 |
0.00 |
|
0.00% |
| DPDW.OB |
Deep Down Inc |
0.83 |
0.76 |
0.78 |
14100 |
-0.05 |
|
-6.02% |
| DPGYF.OB |
Delphi Energy Corp |
0.827 |
0.813 |
0.813 |
1400 |
-0.01 |
|
-1.69% |
| DPSGY.OB |
Deutsche Post Ag ADR |
47.68 |
47.204 |
47.595 |
36200 |
0.35 |
|
0.75% |
| DPSM.OB |
3D Pioneer Systems |
0.0037 |
0.0037 |
0.0037 |
800 |
0.00 |
|
0.00% |
| DPSTF.OB |
Deutsche Post Ag |
47.59 |
47.4188 |
47.59 |
12400 |
0.17 |
|
0.36% |
| DPUKY.OB |
Dominos Pizza UK & I |
9.1 |
8.9 |
9.08 |
8000 |
0.00 |
|
0.00% |
| DPWW.OB |
Diego Pellicer Worldwide Inc |
0.05 |
0.0376 |
0.039 |
512100 |
-0.01 |
|
-20.41% |
| DQJCY.OB |
Don Quijote CO Ltd |
12.83 |
12.69 |
12.75 |
8900 |
0.06 |
|
0.47% |
| DRETF.OB |
Dundee Real Est TR |
17.6732 |
17.6519 |
17.6519 |
27100 |
-0.02 |
|
-0.12% |
| DREUF.OB |
Dundee Real Estate |
6.8779 |
6.8478 |
6.8779 |
2000 |
0.03 |
|
0.44% |
| DRGDF.OB |
Detour Gold Corp |
10.17 |
10.0599 |
10.06 |
12000 |
-0.11 |
|
-1.08% |
| DRGV.OB |
Dragon Capital Group Corp |
0.0001 |
0.0001 |
0.0001 |
38200 |
0.00 |
|
0.00% |
| DRNE.OB |
Drone Aviation |
0.99 |
0.911 |
0.93 |
9300 |
-0.00 |
|
-0.11% |
| DRNG.OB |
Drone Guarder Inc |
0.125 |
0.099 |
0.107 |
791700 |
-0.01 |
|
-10.83% |
| DRNK.OB |
Noho Inc |
0.0001 |
0.0001 |
0.0001 |
1000000 |
0.00 |
|
0.00% |
| DROP.OB |
Fuse Science Inc |
0.0017 |
0.0017 |
0.0017 |
300 |
0.00 |
|
0.00% |
| DRRSF.OB |
D' Arianne Resources |
0.5387 |
0.5099 |
0.515 |
36200 |
0.01 |
|
0.98% |
| DRSHF.OB |
Droneshield Ltd |
0.15 |
0.149 |
0.15 |
1300 |
0.00 |
|
0.67% |
| DRSV.OB |
Debt Resolve Inc |
0.0111 |
0.0111 |
0.0111 |
10000 |
0.00 |
|
0.00% |
| DRTGF.OB |
Dart Group Plc |
9.19 |
9.19 |
9.19 |
5400 |
0.00 |
|
0.00% |
| DRTTF.OB |
Dirtt Environmental |
5.1382 |
5.07 |
5.1226 |
3000 |
0.05 |
|
1.04% |
| DRUNF.OB |
Dream Unltd |
6.1883 |
6.1883 |
6.1883 |
100 |
0.00 |
|
0.00% |
| DRWIQ.OB |
Dragonwave |
0.002 |
0.001 |
0.002 |
3700 |
0.00 |
|
100.00% |
| DRWN.OB |
A Clean Slate Inc |
0.0001 |
0.0001 |
0.0001 |
1000000 |
0.00 |
|
0.00% |
| DSCR.OB |
Discovery Minerals Ltd |
0.0001 |
0.0001 |
0.0001 |
2000000 |
0.00 |
|
0.00% |
| DSCSY.OB |
Disco Corp |
43.93 |
43.93 |
43.93 |
200 |
0.00 |
|
0.00% |
| DSDVY.OB |
Dsv A/S ADR |
38.56 |
38.34 |
38.485 |
14900 |
0.02 |
|
0.04% |
| DSEEY.OB |
Daiwa Securities ADR |
6.26 |
6.22 |
6.245 |
27200 |
-0.00 |
|
-0.08% |
| DSGT.OB |
Dsg Global Inc |
0.0049 |
0.0042 |
0.0048 |
1102000 |
0.00 |
|
6.67% |
| DSKX.OB |
Ds Healthcare Group Inc |
0.014 |
0.012 |
0.012 |
13600 |
-0.00 |
|
-14.29% |
| DSNKY.OB |
Daiichi Sankyo Co. Ltd Ads |
25.51 |
25.37 |
25.46 |
5400 |
0.02 |
|
0.06% |
| DSNY.OB |
Destiny Media Technologies Inc |
0.2 |
0.191 |
0.2 |
54200 |
0.01 |
|
4.71% |
| DSOX.OB |
Triton Emission Solutions Inc |
0.013 |
0.009 |
0.009 |
58200 |
-0.00 |
|
-25.00% |
| DSUS.OB |
Drone Services USA Inc |
0.002 |
0.0012 |
0.0014 |
59700 |
-0.00 |
|
-30.00% |
| DTEGY.OB |
Deutsche Tele Ag Ads |
17.74 |
17.65 |
17.715 |
84800 |
0.00 |
|
0.03% |
| DTEMF.OB |
Ditem Explorations I |
0.0012 |
0.0012 |
0.0012 |
500 |
0.00 |
|
0.00% |
| DTGI.OB |
Digerati Technologies |
0.57 |
0.44 |
0.518 |
10300 |
0.00 |
|
0.58% |
| DTII.OB |
Defense Technologies International Corp |
0.0025 |
0.0021 |
0.0021 |
1088000 |
-0.00 |
|
-8.70% |
| DTMXF.OB |
Datametrex Ai Ltd |
0.2565 |
0.243 |
0.2565 |
11500 |
0.01 |
|
5.56% |
| DTRC.OB |
Dakota Territory Resource Corp |
0.06 |
0.06 |
0.06 |
500 |
0.00 |
|
0.00% |
| DTRK.OB |
Datatrak Intl Inc |
7.7385 |
7.7385 |
7.7385 |
100 |
0.00 |
|
0.00% |
| DTRO.OB |
Deltron Inc |
0.0011 |
0.001 |
0.0011 |
500 |
0.00 |
|
0.00% |
| DTSL.OB |
Delivery Technology Sltns |
0.0001 |
0.0001 |
0.0001 |
3240700 |
0.00 |
|
0.00% |
| DTST.OB |
Data Storage Corp |
0.1 |
0.0711 |
0.0711 |
2300 |
-0.02 |
|
-23.79% |
| DUNDF.OB |
Dundee International |
9.6315 |
9.6315 |
9.6315 |
193700 |
0.00 |
|
0.00% |
| DUTV.OB |
Digital Uts Ventures |
0.0004 |
0.0003 |
0.0004 |
3167000 |
0.00 |
|
33.33% |
| DVAR.OB |
Dovarri Inc |
0.0002 |
0.0002 |
0.0002 |
35500 |
0.00 |
|
0.00% |
| DVDCY.OB |
Davide Campari-Milano Spa |
7.49 |
7.4478 |
7.45 |
3500 |
0.00 |
|
0.03% |
| DVLP.OB |
Golden Developing Solutions Inc |
0.03 |
0.0152 |
0.0155 |
37800 |
-0.01 |
|
-48.33% |
| DVSPF.OB |
Dividend 15 Split |
8.459 |
8.459 |
8.459 |
1000 |
0.00 |
|
0.00% |
| DWAHY.OB |
Daiwa House Ind Ltd |
38.35 |
37.94 |
38.235 |
12200 |
0.30 |
|
0.78% |
| DWNX.OB |
Delhi Bank Corp |
28.25 |
28.25 |
28.25 |
100 |
0.00 |
|
0.00% |
| DWOG.OB |
Deep Well Oil & Gas |
0.011 |
0.011 |
0.011 |
600 |
0.00 |
|
0.00% |
| DWTIF.OB |
Credit Suisse Nass Velocity Shs |
34 |
33.6 |
34 |
500 |
0.40 |
|
1.19% |
| DXIEF.OB |
Dxi Energy Inc |
0.0835 |
0.08 |
0.08 |
21400 |
-0.00 |
|
-1.36% |
| DYAI.OB |
Dyadic International |
1.4 |
1.39 |
1.4 |
58800 |
0.00 |
|
0.00% |
| DYFSF.OB |
Dynamic Fuel Sys |
0.301 |
0.301 |
0.301 |
5000 |
0.00 |
|
0.00% |
| DYLLF.OB |
Deep Yellow Ltd |
0.265 |
0.244 |
0.263 |
101500 |
0.01 |
|
3.14% |
Exchange