| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| CABB.OB |
California Bus Bank |
0.18 |
0.16 |
0.16 |
15000 |
-0.02 |
 |
-11.11% |
| CABF.OB |
Cab Financial Corp |
12.1 |
12.1 |
12.1 |
500 |
0.00 |
 |
0.00% |
| CABGY.OB |
Carlsberg As |
23.62 |
23.2 |
23.56 |
150000 |
0.18 |
 |
0.77% |
| CABJF.OB |
Carlsburg As B Shs |
116.75 |
116.75 |
116.75 |
500 |
0.00 |
|
0.00% |
| CACH.OB |
Cache Inc |
0.003 |
0.0022 |
0.003 |
3400 |
0.00 |
|
36.36% |
| CADGF.OB |
Bio Papel Sab DE Cv |
1.182 |
1.182 |
1.182 |
100 |
0.00 |
|
0.00% |
| CAFS.OB |
Cafe Serendipity Holdings Inc |
0.0144 |
0.0072 |
0.014 |
67500 |
0.01 |
|
94.44% |
| CAGDF.OB |
Centerra Gold Inc |
5.5593 |
5.4 |
5.481 |
36200 |
0.08 |
|
1.50% |
| CAHPF.OB |
Catalpa Resources Ltd |
1.838 |
1.838 |
1.838 |
200 |
0.00 |
|
0.00% |
| CAIXY.OB |
Caixabank |
1.54 |
1.48 |
1.485 |
135200 |
-0.03 |
|
-2.04% |
| CALB.OB |
California Bancorp |
20.25 |
20 |
20 |
2100 |
-0.25 |
|
-1.23% |
| CANB.OB |
Canbiola Inc |
0.0214 |
0.017 |
0.019 |
715700 |
0.00 |
|
4.97% |
| CANL.OB |
Cannlabs Inc |
0.1601 |
0.1406 |
0.155 |
49400 |
-0.01 |
|
-3.19% |
| CANN.OB |
General Cannabis Corp |
3.75 |
3.325 |
3.5 |
693700 |
-0.01 |
|
-0.28% |
| CANOF.OB |
California Nanotechnologies Corp |
0.08 |
0.08 |
0.08 |
12000 |
0.00 |
|
0.00% |
| CANWF.OB |
Orca Gold |
0.5324 |
0.5042 |
0.5083 |
12200 |
0.00 |
|
0.81% |
| CAOVY.OB |
China Overseas L ADR |
91.6875 |
91.6875 |
91.6875 |
200 |
0.00 |
|
0.00% |
| CAPC.OB |
Capstone Cos. Inc |
0.5108 |
0.48 |
0.51 |
21000 |
0.02 |
|
3.03% |
| CAPS.OB |
Capstone Therapeutics Corp |
0.05 |
0.045 |
0.05 |
900 |
0.01 |
|
11.11% |
| CARAF.OB |
Caracara Silver Inc |
0.0078 |
0.0078 |
0.0078 |
1400 |
0.00 |
|
0.00% |
| CARE.OB |
Carter Bank&Tr [Va] |
17.15 |
17.1 |
17.1 |
1500 |
-0.05 |
|
-0.29% |
| CATPF.OB |
99 Cap Corp |
0.2465 |
0.2465 |
0.2465 |
20200 |
0.00 |
|
0.00% |
| CATV.OB |
4Cable TV Internatio |
0.0001 |
0.0001 |
0.0001 |
513800 |
0.00 |
|
0.00% |
| CAVR.OB |
Cavu Resources Inc |
0.0002 |
0.0002 |
0.0002 |
600 |
0.00 |
|
0.00% |
| CBAI.OB |
Cord Blood America |
0.0028 |
0.0025 |
0.0025 |
470400 |
0.00 |
|
0.00% |
| CBAUF.OB |
Commonwealth Bk of A |
61 |
61 |
61 |
100 |
0.00 |
|
0.00% |
| CBBI.OB |
Caribbean Holdings International Corp |
18.89 |
18.89 |
18.89 |
1700 |
0.00 |
|
0.00% |
| CBBWF.OB |
Cobalt Power Group |
0.168 |
0.16 |
0.165 |
633200 |
0.00 |
|
0.00% |
| CBCA.OB |
Cannabis Capital Corp |
0.55 |
0.55 |
0.55 |
100 |
0.00 |
|
0.00% |
| CBCFF.OB |
Calbee Inc |
33.25 |
33.25 |
33.25 |
600 |
0.00 |
|
0.00% |
| CBDG.OB |
City Media |
0.25 |
0.25 |
0.25 |
600 |
0.00 |
|
0.00% |
| CBDS.OB |
Cannabis Sativa Inc |
4.89 |
4.75 |
4.78 |
50700 |
-0.04 |
|
-0.93% |
| CBEX.OB |
Cambex Corp |
0.002 |
0.002 |
0.002 |
100 |
0.00 |
|
0.00% |
| CBGI.OB |
Cannabusiness Group Inc |
0.015 |
0.0098 |
0.01 |
57600 |
0.00 |
|
2.04% |
| CBHMY.OB |
Cobham Plc ADR |
3.05 |
3.05 |
3.05 |
200 |
0.00 |
|
0.00% |
| CBIS.OB |
Cannabis Science Inc |
0.0528 |
0.05 |
0.0504 |
10959300 |
-0.00 |
|
-4.55% |
| CBKM.OB |
Consumers Bancorp |
21.5 |
21.5 |
21.5 |
2600 |
0.00 |
|
0.00% |
| CBKPP.OB |
Cobank |
108.75 |
108.5 |
108.75 |
40000 |
0.25 |
|
0.23% |
| CBLLF.OB |
Cobalt 27 Capital Corp |
8.6612 |
8.481 |
8.4904 |
9000 |
-0.17 |
|
-1.97% |
| CBLRF.OB |
Campbell Resources |
0.0008 |
0.0004 |
0.0008 |
232300 |
0.00 |
|
100.00% |
| CBMJ.OB |
Canna Brands Inc |
0.0089 |
0.0063 |
0.0089 |
64400 |
0.00 |
|
30.88% |
| CBWTF.OB |
Cannabis Wheaton Income Corp |
0.69 |
0.6693 |
0.675 |
307700 |
-0.01 |
|
-0.81% |
| CBYI.OB |
Cal-Bay International Inc |
0.0001 |
0.0001 |
0.0001 |
10936000 |
0.00 |
|
0.00% |
| CCAJ.OB |
Coastal Capital Acq |
0.0002 |
0.0002 |
0.0002 |
166000 |
0.00 |
|
0.00% |
| CCAN.OB |
Canadian Cannabis Corp |
0.4799 |
0.42 |
0.44 |
214500 |
0.02 |
|
3.53% |
| CCEDF.OB |
Cascadero Copper Cor |
0.0623 |
0.0585 |
0.0623 |
105000 |
0.00 |
|
6.13% |
| CCEL.OB |
Cryo-Cell Intl Inc |
9.05 |
9 |
9.0001 |
13100 |
0.00 |
|
0.00% |
| CCFH.OB |
C C F Holding CO |
2.1 |
2.1 |
2.1 |
500 |
0.00 |
|
0.00% |
| CCFN.OB |
Ccfnb Bancorp Inc |
47.5 |
47.5 |
47.5 |
400 |
0.00 |
|
0.00% |
| CCGGY.OB |
C & C Group Plc ADR |
10.22 |
10.04 |
10.22 |
5100 |
0.13 |
|
1.29% |
| CCGM.OB |
China Cgame Inc |
0.01 |
0.01 |
0.01 |
5900 |
0.00 |
|
0.00% |
| CCGN.OB |
Consumer Cptl Grp |
7.9 |
6.75 |
7.9 |
12400 |
1.14 |
|
16.86% |
| CCGY.OB |
China Clean Energy |
0.0111 |
0.0111 |
0.0111 |
1000 |
0.00 |
|
0.00% |
| CCHGY.OB |
Coca-Cola Hbc Ag ADR |
31.14 |
30.84 |
30.94 |
31500 |
-0.04 |
|
-0.15% |
| CCLAY.OB |
Coca Cola Amatil Ltd |
6.59 |
6.5 |
6.525 |
91500 |
-0.06 |
|
-0.99% |
| CCLX.OB |
Cableclix [Usa] Inc |
0.0038 |
0.0037 |
0.0038 |
21900 |
0.00 |
|
0.00% |
| CCOEY.OB |
Capcom CO Ltd |
15.75 |
15.4 |
15.733 |
500 |
-0.02 |
|
-0.11% |
| CCOHY.OB |
China State Cons ADR |
66.96 |
65.98 |
65.98 |
1400 |
-0.98 |
|
-1.46% |
| CCORF.OB |
Canaccord Financial Inc |
3.8337 |
3.833 |
3.833 |
2900 |
-0.00 |
|
-0.02% |
| CCRK.OB |
Coal Creek CO |
360 |
358 |
358 |
100 |
0.00 |
|
0.00% |
| CCTC.OB |
Clean Coal Technolog |
0.123 |
0.1176 |
0.1216 |
366000 |
0.00 |
|
0.50% |
| CCTL.OB |
Coin Citadel |
0.001 |
0.0008 |
0.001 |
220428600 |
0.00 |
|
25.00% |
| CCTR.OB |
China Crescent Entrp |
0.0001 |
0.0001 |
0.0001 |
900000 |
0.00 |
|
0.00% |
| CCWF.OB |
Church & Crawford |
0.0001 |
0.0001 |
0.0001 |
11600 |
0.00 |
|
0.00% |
| CCYG.OB |
Cellcyte Genetics Corp |
0.01 |
0.01 |
0.01 |
900 |
0.00 |
|
0.00% |
| CDBMF.OB |
Cordoba Minerals |
0.3402 |
0.3235 |
0.33 |
124400 |
-0.01 |
|
-1.49% |
| CDDRF.OB |
Corridor Resources I |
0.47 |
0.4641 |
0.47 |
26200 |
0.01 |
|
1.27% |
| CDEVY.OB |
City Developments Ltd |
9.005 |
8.96 |
8.98 |
1700 |
0.01 |
|
0.13% |
| CDPYF.OB |
Canadian Apt Pptys |
29.5063 |
29.3666 |
29.3666 |
7400 |
-0.14 |
|
-0.47% |
| CDTAF.OB |
Carl Data Solutions Inc |
0.303 |
0.29 |
0.2934 |
216400 |
-0.00 |
|
-1.61% |
| CDUAF.OB |
Canadian Utilities L |
29.535 |
29.3335 |
29.3335 |
5400 |
-0.20 |
|
-0.68% |
| CDVIQ.OB |
Cal Dive International |
0.0004 |
0.0004 |
0.0004 |
3600 |
0.00 |
|
0.00% |
| CDWD.OB |
Cloudward Inc |
0.02 |
0.01 |
0.01 |
16400 |
-0.01 |
|
-50.00% |
| CDXI.OB |
Cardax Inc |
0.1748 |
0.1748 |
0.1748 |
8800 |
0.00 |
|
0.00% |
| CDYCF.OB |
Cardero Resource Cor |
0.1125 |
0.1125 |
0.1125 |
200 |
0.00 |
|
0.00% |
| CEFC.OB |
Commercial Natl Finl Corp [Mi] |
11.75 |
11.5 |
11.5 |
400 |
-0.25 |
|
-2.13% |
| CEGMF.OB |
Cerro Grande Mining Corp |
0.0014 |
0.0014 |
0.0014 |
100 |
0.00 |
|
0.00% |
| CEGX.OB |
Cardinal Energy Group Inc |
0.0019 |
0.0016 |
0.0019 |
1276100 |
0.00 |
|
18.75% |
| CELZ.OB |
Creative Medical Technology Holdings Inc |
0.05 |
0.021 |
0.0226 |
983000 |
-0.03 |
|
-52.92% |
| CEOS.OB |
Cecors Inc |
0.035 |
0.022 |
0.035 |
40200 |
0.01 |
|
59.09% |
| CEQXF.OB |
Cequence Energy Ltd |
0.06 |
0.06 |
0.06 |
10000 |
0.00 |
|
0.00% |
| CERGF.OB |
Ceres Global Ag- |
3.6217 |
3.5666 |
3.5666 |
3900 |
-0.06 |
|
-1.52% |
| CERPQ.OB |
Cereplast |
0.0032 |
0.0032 |
0.0032 |
4800 |
0.00 |
|
0.00% |
| CESDF.OB |
Canadian Energy |
4.32 |
4.215 |
4.2741 |
12600 |
-0.04 |
|
-0.83% |
| CETY.OB |
Clean Energy Technologies Inc |
0.0162 |
0.0146 |
0.016 |
155900 |
0.00 |
|
9.59% |
| CEXE.OB |
FX Real Est and Ent |
0.0045 |
0.0045 |
0.0045 |
200 |
0.00 |
|
0.00% |
| CFGMF.OB |
California Gold Mining Inc |
0.32 |
0.3 |
0.3196 |
50000 |
0.02 |
|
6.53% |
| CFGX.OB |
Capital Financial Global Inc |
0.0001 |
0.0001 |
0.0001 |
1919900 |
0.00 |
|
0.00% |
| CFNB.OB |
Calif First National |
15.1 |
15 |
15.1 |
4500 |
0.10 |
|
0.67% |
| CFPZF.OB |
Canfor Corp New |
19.741 |
19.741 |
19.741 |
54500 |
0.00 |
|
0.00% |
| CFRI.OB |
Conforce International Inc |
0.0004 |
0.0004 |
0.0004 |
800 |
0.00 |
|
0.00% |
| CFRUY.OB |
Pagnie Financiere RI |
8.96 |
8.88 |
8.945 |
189900 |
0.04 |
|
0.39% |
| CFTN.OB |
Clifton Mining CO |
0.078 |
0.06 |
0.0746 |
64800 |
-0.00 |
|
-4.36% |
| CFWFF.OB |
Calfrac Well Services Ltd |
3.99 |
3.99 |
3.99 |
400 |
0.00 |
|
0.00% |
| CGAC.OB |
Code Green Apparel Corp |
0.0002 |
0.0001 |
0.0001 |
5103000 |
0.00 |
|
0.00% |
| CGCO.OB |
Commerce Group Corp |
0.02 |
0.0182 |
0.02 |
15000 |
0.00 |
|
0.00% |
| CGDI.OB |
China Growth Dev Inc |
0.005 |
0.005 |
0.005 |
1000 |
0.00 |
|
0.00% |
| CGEMY.OB |
Cap Gemini Sa ADR |
22.95 |
22.76 |
22.82 |
11400 |
-0.13 |
|
-0.57% |
| CGHLY.OB |
China Gas Holdings |
70.84 |
70 |
70.59 |
2100 |
-0.25 |
|
-0.35% |
| CGHOF.OB |
China Gas Hldgs Ord |
2.74 |
2.74 |
2.74 |
1000 |
0.00 |
|
0.00% |
| CGIFF.OB |
Chemtrade Logistics |
14.7562 |
14.7562 |
14.7562 |
200 |
0.00 |
|
0.00% |
| CGLDF.OB |
Core Gold Inc |
0.2 |
0.2 |
0.2 |
2500 |
0.00 |
|
0.00% |
| CGNH.OB |
Cardiogenics Holding |
0.015 |
0.0103 |
0.015 |
164700 |
0.00 |
|
45.63% |
| CGRA.OB |
Cgrowth Capital Inc |
0.011 |
0.0092 |
0.0107 |
489500 |
0.00 |
|
16.30% |
| CGRIF.OB |
Canadian Genl Invts |
18.5 |
18.2313 |
18.232 |
2000 |
-0.27 |
|
-1.45% |
| CGRW.OB |
Cannagrow Holdings Inc |
1.32 |
1.24 |
1.3 |
87900 |
0.05 |
|
4.00% |
| CGUD.OB |
Com-Guard.com Inc |
0.0022 |
0.0019 |
0.002 |
15660500 |
0.00 |
|
5.26% |
| CGUSY.OB |
Casino Guichard |
11.64 |
11.33 |
11.64 |
500 |
0.31 |
|
2.74% |
| CGXEF.OB |
Cgx Energy Inc |
0.059 |
0.05 |
0.0504 |
13100 |
0.00 |
|
0.80% |
| CHBAY.OB |
The Chiba Bank Ltd |
40.86 |
40.7075 |
40.86 |
500 |
0.15 |
|
0.37% |
| CHCR.OB |
Comprehensive Care Corp |
0.13 |
0.11 |
0.13 |
8900 |
0.01 |
|
4.00% |
| CHDGF.OB |
Cosco Intl Hldgs Ltd |
0.4 |
0.4 |
0.4 |
150500 |
0.00 |
|
0.00% |
| CHEOY.OB |
Cochlear Ltd |
67.66 |
67.46 |
67.62 |
700 |
0.16 |
|
0.24% |
| CHFI.OB |
China Finance Inc |
0.0023 |
0.002 |
0.002 |
13000 |
0.00 |
|
0.00% |
| CHGI.OB |
China Carbon Graphit |
0.0822 |
0.055 |
0.08 |
14000 |
0.03 |
|
45.45% |
| CHGS.OB |
China Gengsheng Minerals |
0.0002 |
0.0002 |
0.0002 |
8200 |
0.00 |
|
0.00% |
| CHGT.OB |
Changing Tech |
0.0024 |
0.0024 |
0.0024 |
2500 |
0.00 |
|
0.00% |
| CHHCF.OB |
Chc Group Llc |
0.0001 |
0.0001 |
0.0001 |
100 |
0.00 |
|
0.00% |
| CHHL.OB |
China Holdings Inc |
0.001 |
0.001 |
0.001 |
6500 |
0.00 |
|
0.00% |
| CHIT.OB |
Cherubim Interests Inc |
0.0002 |
0.0001 |
0.0002 |
101795000 |
0.00 |
|
0.00% |
| CHKDG.OB |
Chesapeake Energy Pf |
56.5 |
53 |
56.5 |
1900 |
3.00 |
|
5.61% |
| CHKDP.OB |
Chesapeake Energy CO |
585 |
585 |
585 |
100 |
0.00 |
|
0.00% |
| CHLKF.OB |
China Mobile Hong Ko |
9.82 |
9.74 |
9.74 |
500 |
-0.08 |
|
-0.81% |
| CHMD.OB |
China Media Group Cp |
0.0038 |
0.003 |
0.0038 |
14100 |
0.00 |
|
26.67% |
| CHME.OB |
China Medicine Corp |
0.056 |
0.056 |
0.056 |
400 |
0.00 |
|
0.00% |
| CHMP.OB |
Champion Industries Inc [Wv] |
15 |
15 |
15 |
1500 |
0.00 |
|
0.00% |
| CHNGQ.OB |
China Natural Gas Inc |
0.0131 |
0.0107 |
0.0131 |
4200 |
0.00 |
|
0.00% |
| CHOPF.OB |
China Gerui Advanced Materials Group Ltd |
0.055 |
0.055 |
0.055 |
200 |
0.00 |
|
0.00% |
| CHPGF.OB |
Chesapeake Gold Corp |
2.6298 |
2.58 |
2.58 |
2900 |
-0.05 |
|
-1.89% |
| CHPRF.OB |
Champion Iron Ltd |
1 |
0.9774 |
1 |
600 |
0.02 |
|
2.31% |
| CHRI.OB |
China Health Res A |
0.0024 |
0.0022 |
0.0024 |
34700 |
0.00 |
|
0.00% |
| CHRRF.OB |
Chorus Aviation Inc |
7.3768 |
7.3729 |
7.3729 |
5900 |
-0.00 |
|
-0.05% |
| CHRYY.OB |
Chorus Ltd ADR |
14.81 |
14.65 |
14.81 |
400 |
0.16 |
|
1.09% |
| CHSO.OB |
China Shouguan Mining Corp |
0.031 |
0.0289 |
0.031 |
30000 |
0.00 |
|
0.00% |
| CHUM.OB |
Chuma Holdings Inc |
0.0309 |
0.03 |
0.03 |
11000 |
-0.00 |
|
-2.91% |
| CHWWF.OB |
Chesswood Group |
8.9082 |
8.9082 |
8.9082 |
200 |
0.00 |
|
0.00% |
| CHYHY.OB |
12545M207 |
44.53 |
43.54 |
43.88 |
17600 |
-0.50 |
|
-1.13% |
| CHYL.OB |
China Senior Living Industry |
0.1 |
0.1 |
0.1 |
100 |
0.00 |
|
0.00% |
| CIBEY.OB |
Commercial Intl Bk A |
4.3 |
4.18 |
4.25 |
54700 |
0.03 |
|
0.71% |
| CIBH.OB |
Cigna Corp |
1.401 |
1.4 |
1.401 |
3000 |
0.00 |
|
0.07% |
| CICHF.OB |
China Construction Bank Corp |
0.876 |
0.87 |
0.87 |
37000 |
-0.01 |
|
-0.68% |
| CICHY.OB |
China Construction B |
17.79 |
17.625 |
17.75 |
47000 |
0.12 |
|
0.71% |
| CICOF.OB |
China Cosco Holding |
0.505 |
0.5049 |
0.505 |
500 |
0.00 |
|
0.00% |
| CIFAF.OB |
Ci Financial Corp OR |
23.05 |
22.9731 |
22.9731 |
9000 |
-0.08 |
|
-0.33% |
| CIHKY.OB |
China Merchants Bank |
19.65 |
19.61 |
19.65 |
1700 |
0.04 |
|
0.20% |
| CIIT.OB |
Tianci International Inc |
0.25 |
0.25 |
0.25 |
100 |
0.00 |
|
0.00% |
| CIIX.OB |
Chineseinvestors.com |
0.8 |
0.7326 |
0.8 |
418500 |
0.06 |
|
8.11% |
| CILJF.OB |
China Life Ins CO H |
3.13 |
3.13 |
3.13 |
3300 |
0.00 |
|
0.00% |
| CINGF.OB |
Coinsilium Group Ltd |
0.2 |
0.155 |
0.195 |
423200 |
0.02 |
|
8.94% |
| CIOXY.OB |
Cielo S.A. |
7.16 |
6.98 |
7.09 |
481900 |
0.09 |
|
1.29% |
| CIWV.OB |
Citizens Financial Corp [Wv] |
13.71 |
13.71 |
13.71 |
100 |
0.00 |
|
0.00% |
| CJEWF.OB |
Chow Tai Fook |
1.03 |
1.03 |
1.03 |
6000 |
0.00 |
|
0.00% |
| CJEWY.OB |
Chow Tai Fook |
10.55 |
10.33 |
10.398 |
3000 |
0.04 |
|
0.37% |
| CJPRY.OB |
Central Japan Railwa |
18.728 |
18.56 |
18.67 |
6600 |
0.07 |
|
0.39% |
| CJREF.OB |
Corus Entertainmt B |
9.1 |
8.96 |
8.9615 |
98200 |
-0.14 |
|
-1.52% |
| CKHUY.OB |
Ck Hutchison Hldgs |
12.24 |
12.14 |
12.235 |
239300 |
0.09 |
|
0.78% |
| CKNQP.OB |
Cobank Acb |
106 |
106 |
106 |
600 |
0.00 |
|
0.00% |
| CKNTF.OB |
Cell Kinetics Ltd |
0.0005 |
0.0005 |
0.0005 |
300 |
0.00 |
|
0.00% |
| CLASF.OB |
Colorado Res Ltd |
0.152 |
0.15 |
0.152 |
25700 |
0.00 |
|
1.33% |
| CLCGY.OB |
Clicks Group Ltd |
26.8 |
26.34 |
26.8 |
5700 |
0.09 |
|
0.33% |
| CLCS.OB |
Cell Source Inc |
0.35 |
0.35 |
0.35 |
3000 |
0.00 |
|
0.00% |
| CLDB.OB |
Cortland Bncp Crtld Ohio |
20 |
19.75 |
20 |
3600 |
0.25 |
|
1.27% |
| CLDCF.OB |
China Lending Corp |
0.053 |
0.0525 |
0.0525 |
17000 |
-0.00 |
|
-0.94% |
| CLEV.OB |
Concrete Leveling Sy |
4.15 |
4.15 |
4.15 |
3000 |
0.00 |
|
0.00% |
| CLHI.OB |
Clst Holdings Inc |
0.0036 |
0.0036 |
0.0036 |
400 |
0.00 |
|
0.00% |
| CLHRF.OB |
Coral Gold Res New |
0.271 |
0.268 |
0.271 |
10100 |
0.00 |
|
1.12% |
| CLKA.OB |
Clikia Corp |
0.0046 |
0.0035 |
0.0045 |
2771500 |
0.00 |
|
28.57% |
| CLKTF.OB |
Calcitech Ltd |
0.0002 |
0.0002 |
0.0002 |
10800 |
0.00 |
|
0.00% |
| CLLXF.OB |
Callinex Mines Inc |
0.2517 |
0.2395 |
0.2454 |
21500 |
-0.01 |
|
-2.50% |
| CLPBF.OB |
Coloplast As B Dkk 1 |
76.8 |
76.65 |
76.65 |
500 |
-0.15 |
|
-0.20% |
| CLPBY.OB |
Coloplast As ADR |
7.63 |
7.5501 |
7.6 |
54000 |
-0.01 |
|
-0.13% |
| CLPHY.OB |
Clp Holdings Ltd Spo |
10.3 |
10.129 |
10.18 |
48900 |
0.05 |
|
0.50% |
| CLRI.OB |
Cleartronic Inc |
0.06 |
0.0488 |
0.06 |
53000 |
0.01 |
|
22.95% |
| CLRYF.OB |
Clarocity Corp |
0.055 |
0.0478 |
0.052 |
543000 |
0.00 |
|
8.56% |
| CLSH.OB |
Cls Holdings USA Inc |
0.69 |
0.645 |
0.689 |
45600 |
0.04 |
|
6.82% |
| CLSI.OB |
Clancy Systems Intl |
0.0009 |
0.0009 |
0.0009 |
7000 |
0.00 |
|
0.00% |
| CLSK.OB |
Cleanspark Inc |
2.44 |
2.44 |
2.44 |
100 |
0.00 |
|
0.00% |
| CLTY.OB |
Celerity Solutions Inc |
0.0015 |
0.0013 |
0.0015 |
10200 |
0.00 |
|
15.38% |
| CLVLF.OB |
Clinuvel Pharm Ords |
5.77 |
5.76 |
5.77 |
1600 |
0.01 |
|
0.17% |
| CLVLY.OB |
Clinuvel Pharm ADR |
5.77 |
5.7 |
5.7 |
4000 |
-0.07 |
|
-1.21% |
| CLWD.OB |
Cloudcommerce Inc |
0.0359 |
0.026 |
0.03 |
113700 |
0.00 |
|
15.38% |
| CLWY.OB |
Calloway's Nursery |
8.41 |
7.9 |
8.38 |
2500 |
0.44 |
|
5.54% |
| CLZNY.OB |
Clariant Ag Unsp |
27.5705 |
27.41 |
27.5705 |
16400 |
0.16 |
|
0.59% |
| CMCLF.OB |
China Molybdenum CO |
0.61 |
0.6 |
0.61 |
48200 |
0.00 |
|
0.00% |
| CMDXF.OB |
Computer Modelling Group Ltd |
7.433 |
7.433 |
7.433 |
3600 |
0.00 |
|
0.00% |
| CMETF.OB |
Chilean Metals Inc |
0.0477 |
0.0477 |
0.0477 |
60500 |
0.00 |
|
0.00% |
| CMFO.OB |
China Marine Food Group |
0.0309 |
0.03 |
0.03 |
4400 |
-0.00 |
|
-2.91% |
| CMFV.OB |
Comf5 International |
0.0015 |
0.0015 |
0.0015 |
9100 |
0.00 |
|
0.00% |
| CMGHF.OB |
Chaoda Modern Agricu |
0.0354 |
0.033 |
0.033 |
194000 |
-0.00 |
|
-6.78% |
| CMGO.OB |
Cmg Holdings Inc |
0.0006 |
0.0006 |
0.0006 |
3500 |
0.00 |
|
0.00% |
| CMKI.OB |
Cmk Gaming International Inc |
0.111 |
0.111 |
0.111 |
400 |
0.00 |
|
0.00% |
| CMPD.OB |
Compumed Inc |
0.0725 |
0.0402 |
0.07 |
284100 |
0.01 |
|
16.67% |
| CMPGF.OB |
Compass Group Plc |
20.5631 |
20.4 |
20.5631 |
324000 |
0.00 |
|
0.00% |
| CMPGY.OB |
Compass Group ADR |
20.82 |
20.68 |
20.8 |
852000 |
0.11 |
|
0.53% |
| CMRO.OB |
Comarco Inc |
0.03 |
0.03 |
0.03 |
100 |
0.00 |
|
0.00% |
| CMRZF.OB |
Commerce Res Corp |
0.062 |
0.062 |
0.062 |
500 |
0.00 |
|
0.00% |
| CMSQY.OB |
Computershare Ltd SP |
12.384 |
12.32 |
12.38 |
8400 |
0.02 |
|
0.16% |
| CMTDF.OB |
Chuo Mitsui Trust Ho |
38.95 |
38.95 |
38.95 |
200 |
0.00 |
|
0.00% |
| CMTOY.OB |
Cementos Argos Sa ADR |
16.11 |
16.11 |
16.11 |
200 |
0.00 |
|
0.00% |
| CMTV.OB |
Community Bancorp Inc VT |
18.02 |
18.02 |
18.02 |
300 |
0.00 |
|
0.00% |
| CMVLF.OB |
Cellectis Romainvil |
27.48 |
27.48 |
27.48 |
100 |
0.00 |
|
0.00% |
| CMWAY.OB |
Commonwealth Bank of |
61.5 |
61.3 |
61.465 |
11800 |
0.03 |
|
0.04% |
| CMXC.OB |
Cell Medx Corp |
0.23 |
0.215 |
0.23 |
16800 |
0.00 |
|
0.00% |
| CNAB.OB |
United Cannabis Corp |
1.17 |
1 |
1.08 |
467100 |
-0.05 |
|
-4.42% |
| CNAF.OB |
Commercial National Financial Corp |
21.8 |
21.7 |
21.72 |
12500 |
-0.08 |
|
-0.37% |
| CNBX.OB |
Cannabics Pharmaceuticals Inc |
1.08 |
1.03 |
1.03 |
165600 |
-0.00 |
|
-0.48% |
| CNCT.OB |
Guangzhou Global Tel |
0.004 |
0.0027 |
0.004 |
2100 |
0.00 |
|
48.15% |
| CNGI.OB |
Concordis Group Inc |
0.0073 |
0.0073 |
0.0073 |
6400 |
0.00 |
|
0.00% |
| CNIGO.OB |
Corning Natural Gas Holding Corp 6% Pfd Ser A |
27 |
27 |
27 |
100 |
0.00 |
|
0.00% |
| CNKEF.OB |
Chinook Energy Inc |
0.195 |
0.1881 |
0.1881 |
51400 |
-0.01 |
|
-2.74% |
| CNLPL.OB |
Conn Lt & Pwr $3.24 |
54.16 |
54.16 |
54.16 |
200 |
0.00 |
|
0.00% |
| CNLTN.OB |
Conn Lt & Pwr $2.00 |
47.45 |
47.45 |
47.45 |
200 |
0.00 |
|
0.00% |
| CNMXF.OB |
Canamex Res Corp |
0.161 |
0.1473 |
0.1519 |
16400 |
-0.01 |
|
-5.65% |
| CNNA.OB |
Canamed4Pets Inc |
0.0003 |
0.0002 |
0.0003 |
59200 |
0.00 |
|
50.00% |
| CNNB.OB |
Cincinnati Bancorp |
9.85 |
9.85 |
9.85 |
300 |
0.00 |
|
0.00% |
| CNND.OB |
Canandaigua Natl Cor |
152.79 |
152.79 |
152.79 |
100 |
0.00 |
|
0.00% |
| CNNEF.OB |
Canacol Energy Ltd |
3.2991 |
3.2504 |
3.29 |
65500 |
0.03 |
|
0.92% |
| CNOBF.OB |
Canadian Orebodies Inc |
0.1799 |
0.1753 |
0.1753 |
1200 |
-0.00 |
|
-2.56% |
| CNRD.OB |
Conrad Inds Inc |
17.01 |
17.01 |
17.01 |
300 |
0.00 |
|
0.00% |
| CNSNF.OB |
Constantine Metal |
0.135 |
0.134 |
0.135 |
15500 |
0.00 |
|
0.75% |
| CNSUF.OB |
Canasil Res Inc |
0.095 |
0.0826 |
0.095 |
47300 |
0.01 |
|
5.67% |
| CNSWF.OB |
Constellation Software Inc |
603.198 |
599.858 |
599.858 |
800 |
-3.34 |
|
-0.55% |
| CNTO.OB |
Centor Inc |
0.0018 |
0.0013 |
0.0014 |
3900 |
0.00 |
|
7.69% |
| CNTTF.OB |
Canntrust Holdings Inc |
6.7084 |
6.3025 |
6.3025 |
21400 |
-0.33 |
|
-5.00% |
| CNUCF.OB |
Canuc Resources Corp |
0.2069 |
0.1948 |
0.2069 |
15200 |
0.01 |
|
4.13% |
| CNVT.OB |
Cvf Technlgies Cp |
0.0041 |
0.0041 |
0.0041 |
100 |
0.00 |
|
0.00% |
| CNVVY.OB |
Convatec Group Plc ADR |
11.03 |
10.72 |
10.935 |
194900 |
0.21 |
|
2.01% |
| CNWHF.OB |
China Networks International Holdings Ltd |
0.0103 |
0.0103 |
0.0103 |
5000 |
0.00 |
|
0.00% |
| CNXS.OB |
Conexus Cattle Corp |
0.0002 |
0.0001 |
0.0001 |
287787600 |
0.00 |
|
0.00% |
| CNYCF.OB |
Canyon Copper Corp |
0.1426 |
0.1386 |
0.1426 |
8100 |
0.00 |
|
2.89% |
| COBI.OB |
Compass Biotechnologies Inc |
0.0001 |
0.0001 |
0.0001 |
1000000 |
0.00 |
|
0.00% |
| COCBF.OB |
Coastal Caribbean |
0.002 |
0.0015 |
0.0015 |
17700 |
0.00 |
|
0.00% |
| COCM.OB |
Comerton Corp |
0.935 |
0.0507 |
0.0507 |
500 |
-0.88 |
|
-94.57% |
| CODYY.OB |
Compagnie DE Saint G |
11.07 |
11 |
11.055 |
50600 |
0.02 |
|
0.14% |
| COFS.OB |
Choiceone Financial |
23.24 |
23.05 |
23.051 |
400 |
-0.19 |
|
-0.81% |
| COGLF.OB |
Chelsea Oil and Gas Ltd |
0.0051 |
0.0051 |
0.0051 |
1700 |
0.00 |
|
0.00% |
| COHG.OB |
Cheetah Oil & Gas |
0.0062 |
0.0062 |
0.0062 |
300 |
0.00 |
|
0.00% |
| COHO.OB |
Crednology Holding Corp |
0.0003 |
0.0001 |
0.0003 |
28545000 |
0.00 |
|
50.00% |
| CONC.OB |
Conectisys Corp |
0.0037 |
0.0037 |
0.0037 |
7600 |
0.00 |
|
0.00% |
| COPRF.OB |
Copper One |
0.122 |
0.1123 |
0.121 |
15100 |
0.00 |
|
0.00% |
| CORVF.OB |
Corvus Gold Inc |
1.209 |
1.17 |
1.1899 |
27800 |
0.01 |
|
1.10% |
| COWI.OB |
Coroware Inc |
0.0001 |
0.0001 |
0.0001 |
101800 |
0.00 |
|
0.00% |
| CPCAY.OB |
Cathay Pacific Airwa |
7.78 |
7.57 |
7.57 |
3000 |
-0.06 |
|
-0.79% |
| CPEU.OB |
Chapeau Inc |
0.001 |
0.001 |
0.001 |
2600 |
0.00 |
|
0.00% |
| CPFXF.OB |
Copper Fox Metals |
0.09 |
0.09 |
0.09 |
7500 |
0.00 |
|
0.00% |
| CPKA.OB |
Chase Packaging Corp |
0.015 |
0.015 |
0.015 |
10600 |
0.00 |
|
0.00% |
| CPKPF.OB |
C P Pokphand CO Ltd |
0.078 |
0.078 |
0.078 |
500 |
0.00 |
|
0.00% |
| CPKPY.OB |
C. P. Pokphand Co. Ltd |
1.9 |
1.885 |
1.885 |
2100 |
-0.00 |
|
-0.16% |
| CPNVF.OB |
Copper North Mng Cor |
0.0629 |
0.0629 |
0.0629 |
500 |
0.00 |
|
0.00% |
| CPOKY.OB |
Charoen Pokphand Foo |
2.99 |
2.99 |
2.99 |
5000 |
0.00 |
|
0.00% |
| CPOW.OB |
Clean Power Concepts |
0.0002 |
0.0001 |
0.0001 |
456700 |
-0.00 |
|
-50.00% |
| CPPD.OB |
Circa Pictures and |
0.0039 |
0.002 |
0.0039 |
31400 |
0.00 |
|
95.00% |
| CPPKF.OB |
Copperbank Resources Corp |
0.088 |
0.0865 |
0.0865 |
12300 |
0.00 |
|
0.00% |
| CPPMF.OB |
Copper Mtn Mng Corp |
1.1731 |
1.1533 |
1.1575 |
34100 |
-0.00 |
|
-0.28% |
| CPPXF.OB |
Continental Energy Corp |
0.014 |
0.014 |
0.014 |
200 |
0.00 |
|
0.00% |
| CPVNF.OB |
Capital Venture Europe Plc |
0.004 |
0.0013 |
0.0013 |
3800 |
-0.00 |
|
-67.50% |
| CPWR.OB |
Ocean Thermal Energy Corp |
0.38 |
0.31 |
0.38 |
5500 |
0.00 |
|
0.00% |
| CPWY.OB |
Clean Energy Pathways Inc |
0.0016 |
0.0016 |
0.0016 |
400 |
0.00 |
|
0.00% |
| CPXWF.OB |
Captial Power Corp |
19.4499 |
19.4499 |
19.4499 |
200 |
0.00 |
|
0.00% |
| CPYYY.OB |
Centrica Plc ADR |
7.37 |
7.279 |
7.35 |
32600 |
-0.01 |
|
-0.14% |
| CQRLF.OB |
Conquest Resources L |
0.041 |
0.041 |
0.041 |
2000 |
0.00 |
|
0.00% |
| CRARY.OB |
Credit Agricole S.A. |
8.32 |
8.26 |
8.275 |
30800 |
-0.01 |
|
-0.18% |
| CRBJY.OB |
China Resources Land Ltd Unsp |
27.65 |
27.65 |
27.65 |
100 |
0.00 |
|
0.00% |
| CRCUF.OB |
Canarc Resource Corp |
0.068 |
0.0614 |
0.065 |
179500 |
0.00 |
|
4.84% |
| CRCW.OB |
Crypto Company |
512 |
512 |
512 |
2500 |
0.00 |
|
0.00% |
| CRECF.OB |
Critical Elements Corp |
1.4206 |
1.3896 |
1.4077 |
2500 |
-0.01 |
|
-0.91% |
| CRERF.OB |
Carre Four Supermarc |
20.075 |
19.875 |
20.075 |
11500 |
0.04 |
|
0.22% |
| CRGE.OB |
Clenergen Corp |
0.0011 |
0.0007 |
0.0007 |
10000 |
0.00 |
|
0.00% |
| CRGS.OB |
Curaegis Technologies Inc |
0.3 |
0.2754 |
0.2755 |
1000 |
-0.02 |
|
-8.17% |
| CRIUF.OB |
Crius Energy |
6.9667 |
6.9201 |
6.9667 |
3700 |
0.04 |
|
0.57% |
| CRLFF.OB |
Cardinal Energy Ltd |
3.6138 |
3.5924 |
3.5924 |
10400 |
-0.02 |
|
-0.59% |
| CRLRQ.OB |
Naturally Advan Tech |
0.0003 |
0.0003 |
0.0003 |
1100 |
0.00 |
|
0.00% |
| CRMBQ.OB |
Crumbs Bake Shop Inc |
0.0119 |
0.008 |
0.0119 |
2600 |
0.00 |
|
2.59% |
| CRNCY.OB |
Cairn Energy Plc |
5.68 |
5.64 |
5.64 |
5400 |
-0.04 |
|
-0.70% |
| CROJF.OB |
Coro Mining Corp |
0.079 |
0.079 |
0.079 |
7900 |
0.00 |
|
0.00% |
| CRQE.OB |
Green Energy Renew |
0.0002 |
0.0002 |
0.0002 |
2200 |
0.00 |
|
0.00% |
| CRRFY.OB |
Carrefour S.A. |
3.99 |
3.93 |
3.985 |
2279100 |
0.01 |
|
0.25% |
| CRRRF.OB |
Crrc Corp Ltd |
0.955 |
0.955 |
0.955 |
10000 |
0.00 |
|
0.00% |
| CRRSQ.OB |
Corporate Resource Services Inc |
0.0007 |
0.0007 |
0.0007 |
21600 |
0.00 |
|
0.00% |
| CRRVF.OB |
Cvr Medical |
0.29 |
0.2788 |
0.2788 |
21600 |
-0.01 |
|
-3.86% |
| CRSS.OB |
Crossroads Systems Inc |
3 |
2.95 |
2.95 |
16500 |
-0.05 |
|
-1.67% |
| CRSXF.OB |
Corsa Capital Ltd |
1.2828 |
1.1276 |
1.2828 |
4200 |
0.16 |
|
13.76% |
| CRTG.OB |
The Coretec Group Inc |
0.19 |
0.1401 |
0.155 |
28000 |
0.01 |
|
3.33% |
| CRTL.OB |
Cartel Blue Inc |
0.012 |
0.0101 |
0.011 |
187300 |
-0.00 |
|
-0.90% |
| CRVH.OB |
Chilco River Hld Inc |
0.0017 |
0.0017 |
0.0017 |
700 |
0.00 |
|
0.00% |
| CRVW.OB |
Careview Comm Inc |
0.0428 |
0.0393 |
0.0393 |
13400 |
-0.00 |
|
-3.68% |
| CRWG.OB |
Crowdgather Inc |
0.006 |
0.0051 |
0.0051 |
443700 |
0.00 |
|
0.00% |
| CRWOF.OB |
China Railway Group Ltd |
0.65 |
0.65 |
0.65 |
12000 |
0.00 |
|
0.00% |
| CRXM.OB |
Cardium Therapeutics Inc Comm |
0.1013 |
0.08 |
0.1013 |
4300 |
0.02 |
|
26.62% |
| CRYO.OB |
American Cryostem Corp |
0.85 |
0.82 |
0.82 |
2700 |
-0.03 |
|
-3.53% |
| CRZBY.OB |
Commerzbank Ag Ads |
14.79 |
14.7 |
14.715 |
9500 |
-0.04 |
|
-0.30% |
| CRZY.OB |
Crazy Woman Creek |
16.8 |
16.7 |
16.75 |
3700 |
-0.05 |
|
-0.30% |
| CSBB.OB |
C S B Bancorp Ohio |
33.05 |
33.05 |
33.05 |
500 |
0.00 |
|
0.00% |
| CSEAF.OB |
Clearwater Seafoods |
6.0171 |
5.8895 |
5.9051 |
1100 |
-0.11 |
|
-1.86% |
| CSFFF.OB |
Capstone Mining Corp |
1.099 |
1.08 |
1.0962 |
29600 |
0.02 |
|
1.50% |
| CSGKF.OB |
Credit Suisse Group |
17.61 |
17.49 |
17.6 |
43500 |
0.09 |
|
0.51% |
| CSHB.OB |
Community Shores Bank Corp |
2.83 |
2.8 |
2.83 |
1200 |
0.03 |
|
1.07% |
| CSHX.OB |
Cashmere Valley |
57.6 |
57.5 |
57.6 |
4300 |
0.10 |
|
0.17% |
| CSLI.OB |
Critical Solutions Inc |
0.0001 |
0.0001 |
0.0001 |
7000 |
0.00 |
|
0.00% |
| CSLLY.OB |
Csl Ltd |
53.92 |
53.71 |
53.83 |
28900 |
0.12 |
|
0.22% |
| CSOC.OB |
Caduceus Software Systems Corp |
0.0015 |
0.0011 |
0.0015 |
24400 |
0.00 |
|
36.36% |
| CSQPF.OB |
Cervus Equipment Corp |
11.9789 |
11.9789 |
11.9789 |
2000 |
0.00 |
|
0.00% |
| CSRH.OB |
Consorteum Holdings |
0.0032 |
0.003 |
0.0032 |
2845000 |
0.00 |
|
6.67% |
| CSSI.OB |
Costas Inc |
0.24 |
0.14 |
0.18 |
1473600 |
-0.00 |
|
-1.37% |
| CSTNL.OB |
CS ETF Ie On S&P 500 |
258 |
256.05 |
257.826 |
900 |
-0.17 |
|
-0.07% |
| CSUAY.OB |
China Shenhua Energy Company Ltd |
9.85 |
9.66 |
9.8 |
30600 |
0.14 |
|
1.45% |
| CSUNY.OB |
China Sunergy Co. Ltd |
0.0446 |
0.043 |
0.043 |
6000 |
0.00 |
|
0.00% |
| CSVI.OB |
Computer Services IN |
47.5 |
47 |
47.5 |
3900 |
0.50 |
|
1.06% |
| CSXXY.OB |
Carsales.com |
23.65 |
23.375 |
23.375 |
1600 |
-0.23 |
|
-0.95% |
| CTAIF.OB |
Cp Lotus Corp Ord |
0.013 |
0.013 |
0.013 |
89900 |
0.00 |
|
0.00% |
| CTAM.OB |
A.M. Castle & CO |
3.9 |
3.9 |
3.9 |
200 |
0.00 |
|
0.00% |
| CTBO.OB |
Cantabio Pharmaceuticals Inc |
0.0194 |
0.0111 |
0.016 |
59000 |
0.00 |
|
44.14% |
| CTDH.OB |
Ctd Holdings Inc |
0.338 |
0.338 |
0.338 |
300 |
0.00 |
|
0.00% |
| CTDT.OB |
Centaurus Diamond Technologies Inc |
0.1999 |
0.065 |
0.1999 |
12400 |
0.13 |
|
196.15% |
| CTEQF.OB |
Clean Teq Holdings Ltd |
1.23 |
1.11 |
1.171 |
203400 |
0.06 |
|
5.50% |
| CTGO.OB |
Contango Ore Inc |
18.5 |
18.5 |
18.5 |
500 |
0.00 |
|
0.00% |
| CTLE.OB |
Nano Labs Corp |
0.0001 |
0.0001 |
0.0001 |
2600 |
0.00 |
|
0.00% |
| CTMIF.OB |
Centenera Mng Corp |
0.14 |
0.1382 |
0.14 |
6600 |
0.00 |
|
1.23% |
| CTRYF.OB |
Country Garden Hldgs |
1.6994 |
1.6994 |
1.6994 |
2300 |
0.00 |
|
0.00% |
| CTTAY.OB |
Contl Ag Bearer Shs |
52.515 |
52.16 |
52.41 |
13400 |
-0.04 |
|
-0.08% |
| CTTC.OB |
Central Trust CO |
0.115 |
0.1051 |
0.115 |
5400 |
0.01 |
|
9.42% |
| CTTH.OB |
Ctt Pharmaceutical Hldgs Inc |
0.15 |
0.15 |
0.15 |
3100 |
0.00 |
|
0.00% |
| CTUY.OB |
Century Next Finl CO |
28.5 |
28.5 |
28.5 |
2000 |
0.00 |
|
0.00% |
| CTVEF.OB |
Certive Solutions |
0.0508 |
0.026 |
0.0508 |
50000 |
0.02 |
|
95.38% |
| CTVIF.OB |
China Travel Intl IN |
0.335 |
0.335 |
0.335 |
6000 |
0.00 |
|
0.00% |
| CUBV.OB |
Cuba Beverage CO |
0.0001 |
0.0001 |
0.0001 |
5700 |
0.00 |
|
0.00% |
| CUPUF.OB |
Caribbean Utilities |
13.0162 |
13.0162 |
13.0162 |
400 |
0.00 |
|
0.00% |
| CURR.OB |
Cure Pharmaceutical Holding Corp |
2.05 |
1.7 |
1.8 |
38700 |
-0.19 |
|
-9.55% |
| CUYTY.OB |
Colruyt Sa ADR |
12.69 |
12.54 |
12.67 |
1300 |
0.13 |
|
1.04% |
| CVALF.OB |
Covalon Tech Ltd |
3.505 |
3.4877 |
3.5046 |
3500 |
0.02 |
|
0.48% |
| CVAT.OB |
Cavitation Techs Inc |
0.025 |
0.0225 |
0.0238 |
173700 |
-0.00 |
|
-4.80% |
| CVHSY.OB |
Cablevision Holding Sa Gdr |
23.75 |
23.6 |
23.6 |
183600 |
0.00 |
|
0.00% |
| CVNZF.OB |
Comvita New Zealand Ltd |
5.56 |
5.56 |
5.56 |
100 |
0.00 |
|
0.00% |
| CVSI.OB |
Cv Sciences Inc |
0.36 |
0.325 |
0.3575 |
1259000 |
0.02 |
|
6.40% |
| CVST.OB |
Covista Comm Inc |
0.0085 |
0.0085 |
0.0085 |
11300 |
0.00 |
|
0.00% |
| CVVUF.OB |
Canalaska Uranium |
0.325 |
0.305 |
0.3089 |
15600 |
-0.02 |
|
-4.95% |
| CWAFF.OB |
China Water Affair |
0.85 |
0.85 |
0.85 |
2000 |
0.00 |
|
0.00% |
| CWBK.OB |
Commercewest Bk [Ca] |
23 |
23 |
23 |
800 |
0.00 |
|
0.00% |
| CWEGF.OB |
Crew Energy Inc |
2.5474 |
2.45 |
2.4798 |
17900 |
-0.07 |
|
-2.65% |
| CWGL.OB |
Crimson Wine |
10.9 |
10.72 |
10.77 |
3600 |
0.05 |
|
0.47% |
| CWIR.OB |
Central Wireless Inc |
0.0017 |
0.0014 |
0.0017 |
11969700 |
0.00 |
|
0.00% |
| CWNR.OB |
Crosswind Renewable |
0.0007 |
0.0007 |
0.0007 |
10700 |
0.00 |
|
0.00% |
| CWPS.OB |
Conwest Assoc Part L |
25 |
25 |
25 |
100 |
0.00 |
|
0.00% |
| CWPWF.OB |
China Wndpwr Grp Ltd |
0.04 |
0.04 |
0.04 |
10000 |
0.00 |
|
0.00% |
| CWRL.OB |
Cornerworld Corp |
0.065 |
0.065 |
0.065 |
400 |
0.00 |
|
0.00% |
| CWSRF.OB |
Chartwell Retirement |
12.4758 |
12.3897 |
12.4758 |
30800 |
0.09 |
|
0.69% |
| CWSS.OB |
Creative Waste Solutions Inc |
1.49 |
1.2 |
1.48 |
6600 |
-0.01 |
|
-0.67% |
| CXBS.OB |
Corix Bioscience Inc |
0.58 |
0.54 |
0.54 |
12800 |
-0.04 |
|
-6.90% |
| CXCQ.OB |
Cardxx Inc |
0.002 |
0.002 |
0.002 |
250000 |
0.00 |
|
0.00% |
| CXDO.OB |
Crexendo Inc |
2.425 |
2.35 |
2.35 |
200 |
-0.07 |
|
-3.09% |
| CYBF.OB |
Cyberfort Software Inc |
0.0028 |
0.0016 |
0.0016 |
87600 |
0.00 |
|
0.00% |
| CYBG.OB |
Cybergy Holdings Inc |
0.0005 |
0.0005 |
0.0005 |
22100 |
0.00 |
|
0.00% |
| CYBL.OB |
Cyberlux Corp |
0.0001 |
0.0001 |
0.0001 |
104500 |
0.00 |
|
0.00% |
| CYCA.OB |
Cytta Corp |
0.0311 |
0.0305 |
0.0305 |
32000 |
-0.00 |
|
-1.93% |
| CYDVF.OB |
Cypress Development |
0.2161 |
0.1927 |
0.1927 |
16700 |
-0.02 |
|
-8.24% |
| CYDY.OB |
Cytodyn Inc |
0.6 |
0.555 |
0.5942 |
126900 |
0.04 |
|
7.06% |
| CYIO.OB |
Cyios Corp |
0.0217 |
0.012 |
0.02 |
376100 |
0.00 |
|
21.21% |
| CYLC.OB |
County Line Energy |
0.015 |
0.014 |
0.015 |
178000 |
0.00 |
|
7.14% |
| CYLYF.OB |
Nwest Energy Corp |
0.1679 |
0.1679 |
0.1679 |
2000 |
0.00 |
|
0.00% |
| CYMHF.OB |
Cymat Technologies Ltd |
0.1593 |
0.1593 |
0.1593 |
1500 |
0.00 |
|
0.00% |
| CYNS.OB |
Cygnus Oil & Gas |
0.0006 |
0.0006 |
0.0006 |
2500 |
0.00 |
|
0.00% |
| CYPE.OB |
Century Petroleum |
0.001 |
0.0009 |
0.0009 |
56000 |
-0.00 |
|
-10.00% |
| CYPW.OB |
Cyclone Power Techno |
0.0003 |
0.0002 |
0.0003 |
3402400 |
0.00 |
|
50.00% |
| CYRTF.OB |
Benchmark Metals Inc |
0.058 |
0.058 |
0.058 |
2000 |
0.00 |
|
0.00% |
| CYUR.OB |
Cyclone Uranium Corp |
0.0016 |
0.0016 |
0.0016 |
900 |
0.00 |
|
0.00% |
| CYVF.OB |
Crystal Valley Finl |
50.75 |
50.75 |
50.75 |
100 |
0.00 |
|
0.00% |
| CZBT.OB |
Citizens Bancorp VA |
24 |
22.5 |
24 |
1700 |
1.50 |
|
6.67% |
| CZMWY.OB |
Carl Zeiss Meditec |
60.9163 |
60.9163 |
60.9163 |
1000 |
0.00 |
|
0.00% |
| CZSVF.OB |
Berkwood Resources |
0.2597 |
0.259 |
0.259 |
12500 |
-0.00 |
|
-0.27% |
| CZXMF.OB |
Canada Zinc Metals |
0.211 |
0.205 |
0.211 |
100400 |
0.01 |
|
2.93% |
Exchange