| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| WARFY.OB |
Wharf Hldgs Ltd ADR |
20.99 |
20.5 |
20.5 |
1000 |
-0.49 |
 |
-2.33% |
| WARM.OB |
Bibb Corp |
0.07 |
0.065 |
0.07 |
251800 |
0.00 |
 |
6.06% |
| WAXS.OB |
World Access Inc |
0.0007 |
0.0006 |
0.0007 |
800 |
0.00 |
|
16.67% |
| WAYN.OB |
Wayne Savings Bcsh |
18.25 |
18 |
18.25 |
1300 |
0.25 |
|
1.39% |
| WBBW.OB |
Westbury Bancorp |
22.4 |
22.4 |
22.4 |
400 |
0.00 |
 |
0.00% |
| WBRBY.OB |
Wienerberger Baustof |
4.64 |
4.52 |
4.607 |
37300 |
-0.03 |
|
-0.71% |
| WBRE.OB |
Wild Brush Energy Inc |
0.0012 |
0.0012 |
0.0012 |
1600 |
0.00 |
|
0.00% |
| WCAGY.OB |
Wirecard Ag |
54.13 |
54.13 |
54.13 |
400 |
0.00 |
|
0.00% |
| WCCP.OB |
Wealthcraft Capital Inc |
0.171 |
0.171 |
0.171 |
14500 |
0.00 |
|
0.00% |
| WCTXF.OB |
Lico Energy Metals Inc |
0.1104 |
0.1002 |
0.1025 |
687800 |
0.00 |
|
1.49% |
| WCUI.OB |
Wellness Center USA |
0.1995 |
0.19 |
0.1995 |
73800 |
0.01 |
|
5.00% |
| WCVC.OB |
West Coast Ventures Group Corp |
0.85 |
0.76 |
0.78 |
26900 |
0.01 |
|
1.75% |
| WCYN.OB |
West Canyon Energy |
0.004 |
0.004 |
0.004 |
1000 |
0.00 |
|
0.00% |
| WDDD.OB |
Worlds.com Inc |
0.04 |
0.0301 |
0.04 |
2445100 |
0.01 |
|
32.89% |
| WDDMF.OB |
Weedmd |
1.91 |
1.776 |
1.797 |
49300 |
-0.01 |
|
-0.61% |
| WDFN.OB |
Woodlands Financial Services |
29 |
29 |
29 |
300 |
0.00 |
|
0.00% |
| WDHR.OB |
Weedhire International Inc |
0.0001 |
0.0001 |
0.0001 |
26381100 |
0.00 |
|
0.00% |
| WDKA.OB |
Panache Beverage Inc |
0.003 |
0.002 |
0.003 |
200 |
0.00 |
|
50.00% |
| WDLF.OB |
Social Life Network Inc |
0.123 |
0.123 |
0.123 |
8500 |
0.00 |
|
0.00% |
| WDOFF.OB |
Wesdome Gold Mines L |
1.5 |
1.39 |
1.4796 |
26300 |
0.03 |
|
2.01% |
| WDRP.OB |
Wanderport Corporati |
0.008 |
0.007 |
0.0078 |
567700 |
0.00 |
|
11.43% |
| WEBB.OB |
Webb Interactive Services Inc |
0.0029 |
0.0012 |
0.0012 |
14600 |
-0.00 |
|
-58.62% |
| WEBC.OB |
Webco Industries New |
90 |
86 |
90 |
1200 |
4.00 |
|
4.65% |
| WEBNF.OB |
Westpac Banking Corp |
23.8768 |
23.8768 |
23.8768 |
600 |
0.00 |
|
0.00% |
| WECFF.OB |
White Energy Company Ltd |
0.027 |
0.022 |
0.027 |
18900 |
0.01 |
|
22.73% |
| WEDXF.OB |
Westaim Corp # |
2.3164 |
2.2775 |
2.31 |
4200 |
0.03 |
|
1.43% |
| WEEEF.OB |
Western Energy Svc |
0.8266 |
0.804 |
0.8265 |
112000 |
0.02 |
|
2.80% |
| WEGRY.OB |
The Weir Group Plc |
13.69 |
13.36 |
13.69 |
1800 |
0.33 |
|
2.47% |
| WEICY.OB |
Weichai Power Co.Ltd |
8.35 |
8.14 |
8.225 |
36600 |
-0.12 |
|
-1.50% |
| WELPM.OB |
Wisc Elec Pwr 6 Pr |
135 |
135 |
135 |
100 |
0.00 |
|
0.00% |
| WEQL.OB |
Wellquest Med & Well |
0.025 |
0.0211 |
0.0211 |
47000 |
-0.00 |
|
-15.60% |
| WEYL.OB |
Weyland Tech Inc |
3.81 |
3.55 |
3.81 |
1900 |
0.26 |
|
7.32% |
| WFAFY.OB |
Wesfarmers Ltd ADR |
17.26 |
16.9 |
17.26 |
3100 |
0.36 |
|
2.13% |
| WFCF.OB |
Integrated Management Information Inc |
2.9 |
2.6 |
2.9 |
6000 |
0.00 |
|
0.00% |
| WGEI.OB |
Windgen Energy Inc |
0.0007 |
0.0007 |
0.0007 |
12000 |
0.00 |
|
0.00% |
| WGMCF.OB |
Winston Gold Mining Corp |
0.03 |
0.025 |
0.03 |
75100 |
0.00 |
|
20.00% |
| WGNR.OB |
Wegener Cp |
0.017 |
0.017 |
0.017 |
13000 |
0.00 |
|
0.00% |
| WHEN.OB |
World Health Energy Holdings Inc |
0.0003 |
0.0002 |
0.0003 |
92200 |
0.00 |
|
50.00% |
| WHGLY.OB |
Wh Group Ltd ADR |
21.65 |
21.36 |
21.595 |
9400 |
0.23 |
|
1.10% |
| WHSI.OB |
Wearable Health Solutions Inc |
0.0171 |
0.0161 |
0.0171 |
800 |
0.00 |
|
6.21% |
| WHTGF.OB |
White Tiger Gold Ltd |
0.0143 |
0.0143 |
0.0143 |
200 |
0.00 |
|
0.00% |
| WHYRF.OB |
West High Yield Res Ltd |
0.3241 |
0.3241 |
0.3241 |
900 |
0.00 |
|
0.00% |
| WHZT.OB |
Whiting USA Trust II |
1.1108 |
1.05 |
1.08 |
20400 |
0.03 |
|
2.86% |
| WILYY.OB |
William Demant Holdi |
13.52 |
13.47 |
13.47 |
1600 |
-0.05 |
|
-0.37% |
| WIMHF.OB |
William Hill Plc |
4.05 |
4.05 |
4.05 |
500 |
0.00 |
|
0.00% |
| WIMHY.OB |
William Hill Plc ADR |
16.65 |
16.62 |
16.65 |
12000 |
0.02 |
|
0.12% |
| WINT.OB |
Windtree Therapeutics Inc |
0.235 |
0.2111 |
0.226 |
38000 |
-0.01 |
|
-3.83% |
| WIRX.OB |
Wireless Xcessories Group Inc |
0.045 |
0.0378 |
0.04 |
11400 |
0.00 |
|
5.82% |
| WIZD.OB |
Wizard World Inc |
0.1946 |
0.1946 |
0.1946 |
100 |
0.00 |
|
0.00% |
| WJRYY.OB |
West Japan Railway C |
74.43 |
73.54 |
74 |
2800 |
-0.43 |
|
-0.58% |
| WKLN.OB |
Walker Lane Exploration Inc |
0.1 |
0.1 |
0.1 |
100 |
0.00 |
|
0.00% |
| WLAN.OB |
Wialan Technologies Inc |
0.0007 |
0.0006 |
0.0007 |
18200 |
0.00 |
|
0.00% |
| WLBMF.OB |
Wallbridge Mining CO |
0.0807 |
0.073 |
0.075 |
285400 |
0.00 |
|
2.74% |
| WLDFF.OB |
Wildflower Marijuana Inc |
0.74 |
0.6 |
0.6565 |
171000 |
-0.03 |
|
-4.30% |
| WLFFF.OB |
Wolfden Resources |
0.3286 |
0.3286 |
0.3286 |
10000 |
0.00 |
|
0.00% |
| WLGC.OB |
Wordlogic Corp |
0.004 |
0.0035 |
0.0035 |
27200 |
-0.00 |
|
-12.50% |
| WLMIF.OB |
Wilmar International Ltd |
2.33 |
2.315 |
2.33 |
3900 |
0.02 |
|
0.65% |
| WLMIY.OB |
Wilmar Intl Ltd ADR |
23.08 |
22.91 |
23.08 |
3100 |
0.17 |
|
0.74% |
| WLTGQ.OB |
Walter Energy |
0.015 |
0.001 |
0.01 |
57600 |
0.00 |
|
0.00% |
| WLTNF.OB |
Wilton Resources Inc |
0.478 |
0.4777 |
0.4777 |
4000 |
-0.00 |
|
-0.06% |
| WLWHY.OB |
Woolworths Hdgs Gdr |
4.39 |
4.3 |
4.345 |
596700 |
0.01 |
|
0.35% |
| WMCB.OB |
Willamette Cmty Bnk |
10.9 |
10.9 |
10.9 |
100 |
0.00 |
|
0.00% |
| WMLLF.OB |
Wealth Minerals Ltd |
1.35 |
1.2809 |
1.33 |
65100 |
-0.02 |
|
-1.48% |
| WMMVF.OB |
Wal-Mart DE Mex V |
2.4123 |
2.38 |
2.4 |
19900 |
0.02 |
|
0.84% |
| WMMVY.OB |
Wal-Mart DE Mex SP A |
24.22 |
23.55 |
23.99 |
38000 |
0.43 |
|
1.82% |
| WMTM.OB |
White Mountn Titanm |
0.002 |
0.0011 |
0.0011 |
68000 |
-0.00 |
|
-31.25% |
| WNBD.OB |
Winning Brands Corp |
0.0001 |
0.0001 |
0.0001 |
10653200 |
0.00 |
|
0.00% |
| WNDW.OB |
Solarwindow Technologies Inc |
5.4 |
5.3 |
5.33 |
55000 |
-0.02 |
|
-0.37% |
| WNTR.OB |
Worldwide Internet |
0.0002 |
0.0001 |
0.0002 |
17139500 |
0.00 |
|
100.00% |
| WOFA.OB |
Wisdom Homes of America Inc |
0.0007 |
0.0005 |
0.0006 |
65057200 |
0.00 |
|
0.00% |
| WOGI.OB |
World Oil Group Inc |
0.0008 |
0.0008 |
0.0008 |
17000 |
0.00 |
|
0.00% |
| WOLV.OB |
Wolverine Expl Inc |
0.0031 |
0.0025 |
0.0031 |
112000 |
0.00 |
|
24.00% |
| WOPEF.OB |
Woodside Pete Ltd |
24.24 |
24.24 |
24.24 |
100 |
0.00 |
|
0.00% |
| WOPEY.OB |
Woodside Pete Ltd SP |
24.45 |
24.37 |
24.425 |
8800 |
0.05 |
|
0.23% |
| WOSCF.OB |
Wolseley Plc Ord |
69.75 |
69.75 |
69.75 |
200 |
0.00 |
|
0.00% |
| WOWI.OB |
Metro One Telecommunications |
0.013 |
0.013 |
0.013 |
2200 |
0.00 |
|
0.00% |
| WOWU.OB |
Wowi Inc |
2 |
2 |
2 |
100 |
0.00 |
|
0.00% |
| WPFH.OB |
World Poker Fund Holdings Inc |
0.3 |
0.3 |
0.3 |
2400 |
0.00 |
|
0.00% |
| WPTIF.OB |
Wpt Indl Real Estate |
12.84 |
12.7965 |
12.7965 |
1300 |
-0.04 |
|
-0.34% |
| WPUR.OB |
Waterpure Intl Inc |
0.0002 |
0.0002 |
0.0002 |
7100 |
0.00 |
|
0.00% |
| WRCDF.OB |
Wirecard Ag |
109.24 |
109.23 |
109.24 |
500 |
0.01 |
|
0.01% |
| WRFX.OB |
Worldflix Inc |
0.0008 |
0.0007 |
0.0008 |
30398500 |
0.00 |
|
14.29% |
| WRGL.OB |
Warrior Girl Corp |
0.0005 |
0.0005 |
0.0005 |
19500 |
0.00 |
|
0.00% |
| WRIT.OB |
Writ Media Group Inc |
0.115 |
0.1001 |
0.1149 |
72800 |
0.00 |
|
4.45% |
| WRPSF.OB |
Western Pacific Res |
0.0092 |
0.0092 |
0.0092 |
1000 |
0.00 |
|
0.00% |
| WSHE.OB |
E-Debit Global Corpo |
0.0134 |
0.01 |
0.01 |
88400 |
-0.00 |
|
-25.37% |
| WSRA.OB |
Westrn Sierra New |
0.009 |
0.0055 |
0.0055 |
93100 |
0.00 |
|
0.00% |
| WSRRF.OB |
Harrys Manufacturing Inc |
0.3745 |
0.368 |
0.369 |
29100 |
-0.00 |
|
-0.43% |
| WSTRF.OB |
Western Uranium Corp |
0.8154 |
0.7785 |
0.795 |
40900 |
-0.02 |
|
-2.50% |
| WTBDY.OB |
Whitbread Plc [Uk] ADR |
13.27 |
12.71 |
13.25 |
7500 |
-0.01 |
|
-0.08% |
| WTBFB.OB |
W T B Financial Corp |
358 |
334 |
334 |
100 |
-24.00 |
|
-6.70% |
| WTCG.OB |
W Technologies Inc |
0.035 |
0.035 |
0.035 |
300 |
0.00 |
|
0.00% |
| WTII.OB |
Water Technologies Intl Inc |
0.0003 |
0.0002 |
0.0003 |
3060900 |
0.00 |
|
50.00% |
| WTKWY.OB |
Wolters Kluwer N V S |
52.21 |
51.81 |
52.21 |
10000 |
0.37 |
|
0.71% |
| WTRNF.OB |
Western Resources |
0.326 |
0.324 |
0.324 |
20200 |
-0.00 |
|
-0.61% |
| WTSHF.OB |
Westshore Terminals Investment Corp |
20.084 |
20.084 |
20.084 |
1100 |
0.00 |
|
0.00% |
| WUHN.OB |
Wuhan General Group [China] |
0.22 |
0.15 |
0.22 |
56800 |
0.01 |
|
5.26% |
| WWII.OB |
World of Wireless International Telecom Inc |
0.0185 |
0.0105 |
0.015 |
59600 |
0.00 |
|
41.51% |
| WWTH.OB |
With Inc |
0.0004 |
0.0003 |
0.0003 |
641500 |
-0.00 |
|
-25.00% |
| WXMN.OB |
Waxman Industries Inc |
1.65 |
1.65 |
1.65 |
200 |
0.00 |
|
0.00% |
| WYGPY.OB |
Worley Parsons ADR |
10.79 |
10.79 |
10.79 |
200 |
0.00 |
|
0.00% |
| WYNMF.OB |
Wynn Macau Ltd |
3.1462 |
3.1 |
3.1462 |
36900 |
0.05 |
|
1.49% |
| WYNMY.OB |
Wynn Macau |
31.78 |
31.29 |
31.29 |
4100 |
-0.49 |
|
-1.53% |
| WZENY.OB |
Webzen Inc Ads |
9 |
9 |
9 |
300 |
0.00 |
|
0.00% |
Exchange