| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| GACR.OB |
Green Automotive CO |
0.0004 |
0.0004 |
0.0004 |
791800 |
0.00 |
 |
0.00% |
| GAEC.OB |
Gulf Alternative Engy Crp |
0.0001 |
0.0001 |
0.0001 |
75700 |
0.00 |
|
0.00% |
| GAHC.OB |
Global Arena Hldng |
0.0417 |
0.0282 |
0.038 |
59769500 |
0.01 |
 |
33.80% |
| GALXF.OB |
Galaxy Res Ltd |
2.93 |
2.8406 |
2.88 |
16700 |
0.01 |
|
0.52% |
| GAMN.OB |
Great Amer Food New |
0.0103 |
0.0103 |
0.0103 |
800 |
0.00 |
|
0.00% |
| GANS.OB |
Gainsco Inc |
20.75 |
20.75 |
20.75 |
100 |
0.00 |
|
0.00% |
| GAPFF.OB |
Aimia Inc |
2.76 |
2.668 |
2.73 |
192800 |
0.06 |
|
2.32% |
| GARB.OB |
Garb Oil & Power Corp |
0.0001 |
0.0001 |
0.0001 |
818200 |
0.00 |
|
0.00% |
| GARQF.OB |
Gallery Resources Ltd |
0.0002 |
0.0002 |
0.0002 |
5000 |
0.00 |
|
0.00% |
| GARWF.OB |
Golden Arrow Resources Corp |
0.38 |
0.3442 |
0.3501 |
62800 |
-0.03 |
 |
-7.87% |
| GASE.OB |
Great East Energy |
0.025 |
0.0081 |
0.0211 |
6700 |
0.01 |
|
160.49% |
| GASNY.OB |
Gas Natural ADR |
4.55 |
4.29 |
4.455 |
40200 |
0.01 |
|
0.34% |
| GATA.OB |
Groupe Athena Inc |
0.04 |
0.04 |
0.04 |
10000 |
0.00 |
|
0.00% |
| GAWK.OB |
Gawk Inc |
0.0001 |
0.0001 |
0.0001 |
9384500 |
0.00 |
|
0.00% |
| GBBGF.OB |
Global Li-Ion Graphite Corp |
0.5321 |
0.47 |
0.5152 |
43700 |
-0.00 |
|
-0.92% |
| GBBT.OB |
Global Boatworks Holdings Inc |
0.002 |
0.0013 |
0.0013 |
2200000 |
-0.00 |
|
-13.33% |
| GBERF.OB |
Geberit Ag Jona |
427.5 |
427.5 |
427.5 |
100 |
0.00 |
|
0.00% |
| GBGD.OB |
Global Gold Corp |
0.01 |
0.01 |
0.01 |
300 |
0.00 |
|
0.00% |
| GBHL.OB |
Global Entmt Hld Inc |
0.0032 |
0.0024 |
0.003 |
905300 |
0.00 |
|
25.00% |
| GBHPF.OB |
Global Hemp Grp |
0.1417 |
0.125 |
0.1412 |
219600 |
0.00 |
|
0.00% |
| GBIM.OB |
Globeimmune Cm |
0.56 |
0.3701 |
0.5086 |
14100 |
0.14 |
|
37.42% |
| GBLL.OB |
Green Ballast Inc |
0.0046 |
0.0035 |
0.0035 |
60000 |
-0.00 |
|
-23.91% |
| GBLX.OB |
Growblox Sciences Inc |
0.63 |
0.55 |
0.5969 |
1470600 |
0.04 |
|
6.59% |
| GBNW.OB |
Global Networks Corp |
0.0011 |
0.0011 |
0.0011 |
300 |
0.00 |
|
0.00% |
| GBNXF.OB |
Gibson Energy |
13.787 |
13.786 |
13.787 |
3900 |
0.00 |
|
0.01% |
| GBOE.OB |
Geobio Energy Inc |
0.002 |
0.002 |
0.002 |
1300 |
0.00 |
|
0.00% |
| GBOOF.OB |
Grupo Fin Banorte Se |
5.52 |
5.01 |
5.52 |
3200 |
0.51 |
|
10.18% |
| GBOOY.OB |
Grupo Financiero ADR |
27.717 |
26.3589 |
27.19 |
370000 |
0.59 |
|
2.22% |
| GBTC.OB |
Bitcoin Invt TR |
2750 |
2470 |
2699 |
147200 |
149.00 |
|
5.84% |
| GCEH.OB |
Global Clean Energy |
0.0038 |
0.0031 |
0.0037 |
293300 |
0.00 |
|
12.12% |
| GCEI.OB |
Global Clean Energy Inc |
0.007 |
0.0046 |
0.0059 |
3237600 |
-0.00 |
|
-14.49% |
| GCFFF.OB |
Goldcliff Resource Corp |
0.1679 |
0.1532 |
0.1532 |
3300 |
-0.01 |
|
-8.76% |
| GCHK.OB |
Greenchek Technology Inc |
0.0006 |
0.0005 |
0.0005 |
59300 |
0.00 |
|
0.00% |
| GCLL.OB |
Greencell Inc |
0.0022 |
0.002 |
0.0022 |
3100 |
0.00 |
|
10.00% |
| GCLT.OB |
Gainclients Inc |
0.0098 |
0.0098 |
0.0098 |
14100 |
0.00 |
|
0.00% |
| GCPEF.OB |
Gcl-Poly Energy Hldg |
0.163 |
0.16 |
0.163 |
124000 |
0.00 |
|
1.88% |
| GCTAF.OB |
Gamesa Corp Tecn S.A. |
13.75 |
13.6 |
13.6 |
1500 |
0.00 |
|
0.00% |
| GCTAY.OB |
Gamesa Corporacion |
2.66 |
2.66 |
2.66 |
200 |
0.00 |
|
0.00% |
| GDDFF.OB |
Goodfood Market |
1.7865 |
1.7865 |
1.7865 |
10000 |
0.00 |
|
0.00% |
| GDLNF.OB |
Greenland Minerals |
0.082 |
0.073 |
0.0755 |
581200 |
0.00 |
|
3.42% |
| GDMRF.OB |
Golden Dawn Minerals |
0.21 |
0.21 |
0.21 |
8700 |
0.00 |
|
0.00% |
| GDPEF.OB |
Resource Cap Gold Corp |
0.0662 |
0.0662 |
0.0662 |
1000 |
0.00 |
|
0.00% |
| GDQMF.OB |
Goldquest Mining Corp |
0.2682 |
0.2404 |
0.2677 |
380800 |
0.03 |
|
11.36% |
| GDRZF.OB |
Gold Reserve Inc |
3.05 |
2.96 |
2.98 |
8200 |
0.00 |
|
0.09% |
| GDSI.OB |
Global Digital Soltn |
0.01 |
0.008 |
0.0094 |
1065800 |
0.00 |
|
11.90% |
| GDVM.OB |
Global Develpmts |
0.0001 |
0.0001 |
0.0001 |
100 |
0.00 |
|
0.00% |
| GEAGY.OB |
Gea Group Ag ADR |
47.12 |
46.87 |
47.03 |
4200 |
0.16 |
|
0.34% |
| GEATF.OB |
Gea Technologies Ltd |
0.2084 |
0.2006 |
0.2045 |
24100 |
-0.00 |
|
-1.87% |
| GEBHY.OB |
Genting Berhad Spons |
11.33 |
11.33 |
11.33 |
4900 |
0.00 |
|
0.00% |
| GEECF.OB |
Global Environmtl En |
0.0002 |
0.0002 |
0.0002 |
24500 |
0.00 |
|
0.00% |
| GEGI.OB |
Genesis Electronics |
0.001 |
0.0008 |
0.001 |
7885400 |
0.00 |
|
25.00% |
| GEGP.OB |
Gold Entertainment Group Inc |
0.0001 |
0.0001 |
0.0001 |
11000000 |
0.00 |
|
0.00% |
| GEGYF.OB |
Genel Energy Plc |
1.226 |
1.17 |
1.226 |
3100 |
0.06 |
|
4.79% |
| GELV.OB |
Green Energy Live |
0.01 |
0.01 |
0.01 |
12400 |
0.00 |
|
0.00% |
| GELYF.OB |
Geely Automobile Hld |
3.26 |
3.13 |
3.2375 |
162700 |
0.11 |
|
3.43% |
| GELYY.OB |
Geely Auto Hldgs ADR |
65.04 |
63.85 |
64.45 |
14500 |
-0.59 |
|
-0.91% |
| GENGF.OB |
Gear Energy |
0.6183 |
0.61 |
0.6172 |
25500 |
-0.00 |
|
-0.18% |
| GERFF.OB |
Glen Eagle Resources |
0.122 |
0.122 |
0.122 |
10000 |
0.00 |
|
0.00% |
| GESI.OB |
Green Energy Solution Industries Inc |
0.0005 |
0.0005 |
0.0005 |
18800 |
0.00 |
|
0.00% |
| GETG.OB |
Green Earth Technolo |
0.006 |
0.0041 |
0.006 |
8200 |
0.00 |
|
46.34% |
| GETH.OB |
Green Envirotech |
0.0999 |
0.0711 |
0.0899 |
8700 |
-0.01 |
|
-10.01% |
| GEVI.OB |
General Envirnmt MGT |
0.0009 |
0.0009 |
0.0009 |
27400 |
0.00 |
|
0.00% |
| GFCJ.OB |
Guaranty Financial |
0.03 |
0.03 |
0.03 |
600 |
0.00 |
|
0.00% |
| GFGSF.OB |
Gfg Resources |
0.3892 |
0.362 |
0.362 |
66600 |
-0.02 |
|
-6.22% |
| GFGU.OB |
Getfugu Inc |
0.0005 |
0.0005 |
0.0005 |
15500 |
0.00 |
|
0.00% |
| GFMH.OB |
Goliath Film & Media Holdings |
0.008 |
0.002 |
0.0023 |
325600 |
-0.01 |
|
-71.25% |
| GFOO.OB |
Genufood Energy |
0.0005 |
0.0003 |
0.0005 |
111000 |
0.00 |
|
66.67% |
| GFOX.OB |
Gray Fox Petroleum |
0.0001 |
0.0001 |
0.0001 |
12500 |
0.00 |
|
0.00% |
| GFSZY.OB |
G4S Plc ADR |
17.03 |
16.88 |
16.94 |
25500 |
-0.09 |
|
-0.53% |
| GGAZF.OB |
Goldgroup Mng Inc |
0.0415 |
0.04 |
0.0415 |
16400 |
0.00 |
|
2.47% |
| GGDVY.OB |
Guangdong Investment |
68.355 |
68.355 |
68.355 |
100 |
0.00 |
|
0.00% |
| GGGOF.OB |
Galane Gold Ltd |
0.0301 |
0.0301 |
0.0301 |
1000 |
0.00 |
|
0.00% |
| GGIFF.OB |
Garibaldi Res Corp |
2.35 |
2.1478 |
2.1571 |
60300 |
-0.19 |
|
-8.21% |
| GGII.OB |
Green Globe Intl Inc New |
0.0001 |
0.0001 |
0.0001 |
8600 |
0.00 |
|
0.00% |
| GGISF.OB |
Genesis Metals Corp |
0.079 |
0.075 |
0.075 |
20400 |
-0.00 |
|
-5.06% |
| GGLR.OB |
Geoglobal Resources Inc |
0.0003 |
0.0003 |
0.0003 |
1500 |
0.00 |
|
0.00% |
| GGLXF.OB |
Ggl Resources Corp |
0.1025 |
0.1025 |
0.1025 |
100 |
0.00 |
|
0.00% |
| GGRN.OB |
Global Green Solutns |
0.0022 |
0.0022 |
0.0022 |
1500 |
0.00 |
|
0.00% |
| GGSM.OB |
Global Gsm Solutions |
0.0003 |
0.0001 |
0.0003 |
5130000 |
0.00 |
|
50.00% |
| GGTHF.OB |
Golden Goliath Res |
0.0243 |
0.0243 |
0.0243 |
200 |
0.00 |
|
0.00% |
| GGWY.OB |
Genie Gateway |
0.045 |
0.0449 |
0.045 |
10100 |
0.00 |
|
0.00% |
| GHEU.OB |
Global Hlthcr & Ed Mgmt Inc |
0.0006 |
0.0006 |
0.0006 |
100 |
0.00 |
|
0.00% |
| GHHC.OB |
Gh Capital Inc |
1.7 |
0.86 |
1.05 |
201800 |
-0.50 |
|
-32.26% |
| GHST.OB |
Ghost Technology IN |
0.0014 |
0.0011 |
0.0014 |
189300 |
0.00 |
|
27.27% |
| GIGA.OB |
Giga Tronics Inc |
0.51 |
0.38 |
0.386 |
67800 |
-0.12 |
|
-24.31% |
| GIGL.OB |
Giggles and Hugs Inc |
0.0262 |
0.022 |
0.023 |
585000 |
-0.00 |
|
-8.00% |
| GIMU.OB |
Global Immune Technologies Inc |
0.0022 |
0.0015 |
0.0015 |
109000 |
-0.00 |
|
-31.82% |
| GIXEF.OB |
Valoro Resources Inc |
0.0338 |
0.0338 |
0.0338 |
2000 |
0.00 |
|
0.00% |
| GJNSY.OB |
Gjensidige Forsikrin |
18.29 |
18.25 |
18.29 |
500 |
0.04 |
|
0.22% |
| GKIT.OB |
Greenkraft Inc |
0.135 |
0.135 |
0.135 |
100 |
0.00 |
|
0.00% |
| GLAE.OB |
Glassbridge Enterprises Inc |
1.04 |
1 |
1.04 |
3200 |
0.03 |
|
2.97% |
| GLAXF.OB |
Glaxosmithkline Plc |
17.219 |
17 |
17 |
10600 |
-0.22 |
|
-1.27% |
| GLCH.OB |
Gleacher & Company |
0.4 |
0.4 |
0.4 |
800 |
0.00 |
|
0.00% |
| GLCNF.OB |
Glencore Internation |
4.88 |
4.808 |
4.85 |
83100 |
-0.03 |
|
-0.61% |
| GLCO.OB |
Global Links Cp |
0.0004 |
0.0002 |
0.0004 |
1825700 |
0.00 |
|
100.00% |
| GLDFF.OB |
Golden Leaf Holdings Ltd |
0.245 |
0.22 |
0.2263 |
499600 |
-0.01 |
|
-5.98% |
| GLDLF.OB |
Goldmining Inc |
1.11 |
1.06 |
1.0661 |
103900 |
-0.01 |
|
-1.29% |
| GLDN.OB |
Gold Dynamics Corp |
0.0012 |
0.0012 |
0.0012 |
73000 |
0.00 |
|
0.00% |
| GLDT.OB |
Gold Coast Bank |
13.1 |
13.05 |
13.1 |
12100 |
0.05 |
|
0.38% |
| GLEC.OB |
Global Ecology Corp |
0.0029 |
0.0023 |
0.0029 |
261000 |
0.00 |
|
26.09% |
| GLFW.OB |
Gulf West Invt Pptys |
0.0035 |
0.002 |
0.002 |
27600 |
-0.00 |
|
-42.86% |
| GLGDF.OB |
Gogold Res Inc |
0.305 |
0.2861 |
0.2872 |
12600 |
-0.01 |
|
-2.08% |
| GLGI.OB |
Greystone Logistics |
0.46 |
0.4597 |
0.46 |
5100 |
0.00 |
|
0.07% |
| GLKIF.OB |
Great Lakes Graphite Inc |
0.06 |
0.057 |
0.06 |
30000 |
0.00 |
|
0.00% |
| GLLA.OB |
Gilla Inc |
0.125 |
0.125 |
0.125 |
3500 |
0.00 |
|
0.00% |
| GLLK.OB |
Gold Lakes Corp |
0.1 |
0.05 |
0.05 |
9700 |
0.00 |
|
0.00% |
| GLNCY.OB |
Glencore International Plc |
9.69 |
9.58 |
9.675 |
470300 |
-0.00 |
|
-0.05% |
| GLNNF.OB |
Glance Technologies Inc |
1.81 |
1.61 |
1.7527 |
1045200 |
-0.01 |
|
-0.41% |
| GLPEY.OB |
Galp Energia ADR |
9.1 |
9.06 |
9.08 |
11200 |
-0.01 |
|
-0.11% |
| GLRI.OB |
Glori Energy Inc Cmn |
0.0129 |
0.011 |
0.0129 |
72800 |
0.00 |
|
17.27% |
| GLTC.OB |
Geltech Solutions |
0.165 |
0.1505 |
0.162 |
14400 |
-0.00 |
|
-1.82% |
| GLUX.OB |
Great Lakes Aviat |
0.138 |
0.138 |
0.138 |
15300 |
0.00 |
|
0.00% |
| GLXZ.OB |
Galaxy Gaming Inc |
1.19 |
1.05 |
1.19 |
10700 |
0.04 |
|
3.48% |
| GLYE.OB |
Glyeco Inc |
0.058 |
0.0541 |
0.058 |
67100 |
0.00 |
|
0.00% |
| GMBL.OB |
Vgambling Inc |
0.9 |
0.9 |
0.9 |
1000 |
0.00 |
|
0.00% |
| GMER.OB |
Good Gaming Inc |
0.064 |
0.0226 |
0.064 |
8300 |
0.04 |
|
183.19% |
| GMEV.OB |
Gme Innotainment Inc |
0.0109 |
0.0109 |
0.0109 |
2100 |
0.00 |
|
0.00% |
| GMGI.OB |
Golden Matrix Group Inc |
0.0003 |
0.0003 |
0.0003 |
10335900 |
0.00 |
|
0.00% |
| GMND.OB |
Green Mountain Development Corp |
0.0009 |
0.0009 |
0.0009 |
2200 |
0.00 |
|
0.00% |
| GMNI.OB |
Gemini Group Global Corp |
0.0003 |
0.0003 |
0.0003 |
2001100 |
0.00 |
|
0.00% |
| GMOYF.OB |
GMO Internet Inc |
18.5 |
18.16 |
18.4 |
3500 |
0.20 |
|
1.10% |
| GMWKF.OB |
Games Workshop Grp O |
33.25 |
33.25 |
33.25 |
100 |
0.00 |
|
0.00% |
| GMXAY.OB |
Genmab A/S |
82.32 |
81.33 |
82.32 |
6400 |
0.21 |
|
0.26% |
| GNBT.OB |
Generex Biotechnology Corporatio |
2.72 |
2.7 |
2.72 |
900 |
0.02 |
|
0.74% |
| GNCGY.OB |
Greencore Group Plc |
11.72 |
11.526 |
11.526 |
3900 |
-0.17 |
|
-1.42% |
| GNFTF.OB |
Genefit |
25.57 |
25.3493 |
25.57 |
900 |
0.22 |
|
0.87% |
| GNGBY.OB |
Getinge Ab ADR |
17.942 |
17.01 |
17.5 |
4800 |
-0.01 |
|
-0.06% |
| GNGR.OB |
Gunther Grant Inc |
0.0032 |
0.0019 |
0.0032 |
5500 |
0.00 |
|
68.42% |
| GNGXF.OB |
Ginguro Expl Inc |
0.2029 |
0.19 |
0.19 |
7000 |
-0.01 |
|
-6.36% |
| GNIN.OB |
Green Innovations |
0.002 |
0.002 |
0.002 |
53500 |
0.00 |
|
0.00% |
| GNKWF.OB |
Genco Shipping & Tra |
0.26 |
0.2 |
0.255 |
36600 |
0.05 |
|
27.50% |
| GNLKQ.OB |
Genelink Inc |
0.001 |
0.0005 |
0.001 |
5000 |
0.00 |
|
100.00% |
| GNMSF.OB |
Genmab A/S Dkk |
167 |
164 |
165 |
900 |
-0.75 |
|
-0.45% |
| GNOLF.OB |
Genoil Inc |
0.059 |
0.0473 |
0.055 |
94400 |
-0.00 |
|
-0.18% |
| GNOW.OB |
American Caresource |
0.05 |
0.015 |
0.025 |
1552400 |
0.01 |
|
35.14% |
| GNPG.OB |
Green Planet Grp |
0.0103 |
0.0103 |
0.0103 |
200 |
0.00 |
|
0.00% |
| GNPT.OB |
Green Parts Intl Inc |
0.0002 |
0.0001 |
0.0001 |
3163200 |
0.00 |
|
0.00% |
| GNTW.OB |
Globe Net Wireless Corp |
0.0338 |
0.026 |
0.0338 |
6700 |
0.01 |
|
30.00% |
| GNXP.OB |
Guinness Exploration |
0.0004 |
0.0004 |
0.0004 |
7500 |
0.00 |
|
0.00% |
| GNYPF.OB |
Gainey Cap Corp |
0.0827 |
0.0806 |
0.0806 |
40000 |
-0.00 |
|
-2.54% |
| GOBK.OB |
Globalink Ltd |
0.0061 |
0.0061 |
0.0061 |
1000 |
0.00 |
|
0.00% |
| GOFF.OB |
Goff Corp |
0.0007 |
0.0007 |
0.0007 |
36300 |
0.00 |
|
0.00% |
| GOFPY.OB |
Greek Org Football |
6.04 |
5.778 |
6.04 |
18300 |
0.26 |
|
4.53% |
| GOGY.OB |
Golden Energy Corp |
0.0028 |
0.0028 |
0.0028 |
1100 |
0.00 |
|
0.00% |
| GOHE.OB |
Global Payout Inc |
0.115 |
0.0876 |
0.102 |
15546400 |
-0.01 |
|
-7.27% |
| GOLHF.OB |
Golden Hope Mines Ltd |
0.066 |
0.066 |
0.066 |
22000 |
0.00 |
|
0.00% |
| GOPH.OB |
Gopher Protocol Inc |
1.25 |
1.15 |
1.24 |
179800 |
0.06 |
|
5.08% |
| GOSY.OB |
Geckosystems Intl CO |
0.004 |
0.003 |
0.0039 |
13600 |
-0.00 |
|
-2.50% |
| GOVX.OB |
Geovax Labs Inc |
0.0501 |
0.0451 |
0.0473 |
2304500 |
-0.00 |
|
-5.40% |
| GPEAF.OB |
Great Portland Estates |
8.8 |
8.8 |
8.8 |
400 |
0.00 |
|
0.00% |
| GPHBF.OB |
Graphene 3D Lab Inc |
0.1604 |
0.141 |
0.151 |
214200 |
-0.01 |
|
-3.27% |
| GPHOF.OB |
Graphite One Resources Inc |
0.057 |
0.052 |
0.055 |
233400 |
0.00 |
|
5.77% |
| GPIW.OB |
Grand Perfecta Inc |
0.0398 |
0.0398 |
0.0398 |
1000 |
0.00 |
|
0.00% |
| GPLS.OB |
Geopulse Exploration |
0.0101 |
0.0101 |
0.0101 |
1100 |
0.00 |
|
0.00% |
| GPSI.OB |
General Payment Systems Inc |
0.0112 |
0.0112 |
0.0112 |
600 |
0.00 |
|
0.00% |
| GPTC.OB |
Golden Patriot Corp |
0.0002 |
0.0002 |
0.0002 |
23100 |
0.00 |
|
0.00% |
| GPTX.OB |
Global Payment Technologies Inc |
0.0145 |
0.0145 |
0.0145 |
50000 |
0.00 |
|
0.00% |
| GPVRF.OB |
Greenpower Motor Company Inc |
0.28 |
0.2576 |
0.2576 |
11500 |
-0.02 |
|
-7.57% |
| GPXM.OB |
Golden Phoenix Minrl |
0.0012 |
0.001 |
0.0012 |
5200 |
0.00 |
|
20.00% |
| GQMNF.OB |
Golden Queen Mining |
0.1815 |
0.1635 |
0.1721 |
103600 |
0.01 |
|
5.26% |
| GRAS.OB |
Greenfield Farms Food Inc |
0.0002 |
0.0001 |
0.0001 |
5158400 |
0.00 |
|
0.00% |
| GRBMF.OB |
Grupo Bimbo S.A. |
2.32 |
2.31 |
2.31 |
7200 |
-0.01 |
|
-0.43% |
| GRCK.OB |
Grey Cloak Tech Inc |
0.0035 |
0.0028 |
0.0028 |
7314800 |
-0.00 |
|
-17.65% |
| GRCLF.OB |
Graincorp Ltd Shs A |
6.03 |
6.03 |
6.03 |
400 |
0.00 |
|
0.00% |
| GRCO.OB |
Greenbelt Resources Corp |
0.1 |
0.089 |
0.09 |
143600 |
0.00 |
|
1.12% |
| GRCU.OB |
Green Cures & Botanical Distribution Inc |
0.011 |
0.0097 |
0.011 |
3184000 |
0.00 |
|
4.76% |
| GRCV.OB |
Grand Capital Ventures Inc |
0.0011 |
0.0011 |
0.0011 |
600 |
0.00 |
|
0.00% |
| GRDO.OB |
Guard Dog Inc |
0.0006 |
0.0004 |
0.0006 |
51436000 |
0.00 |
|
20.00% |
| GREEF.OB |
Green REIT |
1.8 |
1.8 |
1.8 |
200 |
0.00 |
|
0.00% |
| GREN.OB |
Greensmart Corp |
0.0021 |
0.0021 |
0.0021 |
7600 |
0.00 |
|
0.00% |
| GRGNF.OB |
Golden Reign Res Ltd |
0.1943 |
0.1904 |
0.1943 |
17000 |
0.00 |
|
2.05% |
| GRLD.OB |
Grilled Cheese Truck Inc |
0.4 |
0.32 |
0.4 |
20000 |
0.01 |
|
1.27% |
| GRLF.OB |
Green Leaf Innovations Inc |
0.0001 |
0.0001 |
0.0001 |
500000 |
0.00 |
|
0.00% |
| GRMM.OB |
Grom Social Enterprises Inc |
0.66 |
0.48 |
0.55 |
21400 |
0.00 |
|
0.00% |
| GRNBF.OB |
Greenbank Cap |
1.0406 |
1.0406 |
1.0406 |
500 |
0.00 |
|
0.00% |
| GRNH.OB |
Greengro Tech |
0.044 |
0.0401 |
0.0425 |
2155800 |
-0.00 |
|
-3.41% |
| GRNO.OB |
Green Oasis Envrnmnt |
0.0004 |
0.0001 |
0.0001 |
12100 |
-0.00 |
|
-75.00% |
| GROG.OB |
Grogenesis Inc |
0.1766 |
0.175 |
0.1766 |
900 |
0.00 |
|
0.91% |
| GRPEF.OB |
Graphene |
0.1 |
0.055 |
0.085 |
94000 |
-0.01 |
|
-13.27% |
| GRPH.OB |
Graphite Corp |
0.0012 |
0.001 |
0.001 |
600700 |
-0.00 |
|
-16.67% |
| GRPS.OB |
Gold River Productions Inc |
0.0004 |
0.0002 |
0.0004 |
1075000 |
0.00 |
|
100.00% |
| GRSO.OB |
Grow Solutions Holdings Inc |
0.044 |
0.0321 |
0.0414 |
138200 |
-0.00 |
|
-5.91% |
| GRSU.OB |
Greenhouse Solutions |
0.0035 |
0.003 |
0.0034 |
118300 |
0.00 |
|
0.00% |
| GRUI.OB |
Grupo Resilient International Inc |
0.001 |
0.001 |
0.001 |
30000 |
0.00 |
|
0.00% |
| GRWC.OB |
Grow Condos Inc |
0.09 |
0.078 |
0.0798 |
998400 |
-0.01 |
|
-11.33% |
| GRWG.OB |
Growgeneration Corp |
3.29 |
3.02 |
3.08 |
65900 |
-0.02 |
|
-0.65% |
| GRYEF.OB |
Au Min Africa Pty |
0.001 |
0.001 |
0.001 |
18500 |
0.00 |
|
0.00% |
| GRYN.OB |
Green Hygienics Holdings Inc |
0.02 |
0.02 |
0.02 |
1000 |
0.00 |
|
0.00% |
| GRYO.OB |
Gryphon Resources |
0.0011 |
0.0011 |
0.0011 |
34600 |
0.00 |
|
0.00% |
| GSAC.OB |
Gelstat Corp |
0.01 |
0.0099 |
0.0099 |
89400 |
-0.00 |
|
-1.00% |
| GSDC.OB |
Constitution Mining |
0.001 |
0.0008 |
0.0008 |
217500 |
0.00 |
|
0.00% |
| GSFD.OB |
Global Seafood Technologies Inc |
0.006 |
0.006 |
0.006 |
2600 |
0.00 |
|
0.00% |
| GSIH.OB |
General Steel Holdings Inc |
0.055 |
0.055 |
0.055 |
5300 |
0.00 |
|
0.00% |
| GSLO.OB |
Go Solar USA Inc |
0.0002 |
0.0001 |
0.0002 |
27000 |
0.00 |
|
0.00% |
| GSML.OB |
G&S Minerals Inc |
0.0007 |
0.0007 |
0.0007 |
11100 |
0.00 |
|
0.00% |
| GSPE.OB |
Gulfslope Energy |
0.07 |
0.062 |
0.0679 |
648400 |
0.00 |
|
4.46% |
| GSPH.OB |
Geospatial Holdings |
0.032 |
0.0211 |
0.028 |
197300 |
0.01 |
|
32.70% |
| GSPI.OB |
Green Star Products |
0.0013 |
0.0011 |
0.0011 |
512900 |
-0.00 |
|
-15.38% |
| GSPT.OB |
Golden Star Enterprises Ltd |
0.11 |
0.11 |
0.11 |
200 |
0.00 |
|
0.00% |
| GSRX.OB |
Green Spirit Industries Inc |
5.75 |
5.2499 |
5.75 |
1000 |
0.50 |
|
9.53% |
| GSWTF.OB |
Getswift Ltd |
2.75 |
2.59 |
2.59 |
17300 |
-0.16 |
|
-5.82% |
| GTAGF.OB |
Golden Tag Res Ltd |
0.027 |
0.027 |
0.027 |
25000 |
0.00 |
|
0.00% |
| GTBDF.OB |
Great Bear Res Ltd N |
0.2597 |
0.2597 |
0.2597 |
5000 |
0.00 |
|
0.00% |
| GTBP.OB |
GT Biopharma Inc |
5.2 |
4.75 |
4.9 |
38000 |
-0.24 |
|
-4.67% |
| GTGDF.OB |
GT Gold |
0.5968 |
0.5612 |
0.569 |
27700 |
-0.00 |
|
-0.70% |
| GTHKF.OB |
Genting Hong Kong |
0.2222 |
0.2222 |
0.2222 |
300 |
0.00 |
|
0.00% |
| GTHP.OB |
Guided Therapeutics |
0.035 |
0.025 |
0.0278 |
4677400 |
-0.01 |
|
-20.57% |
| GTII.OB |
Global Tech Industries Group Inc |
0.0113 |
0.0113 |
0.0113 |
2000 |
0.00 |
|
0.00% |
| GTLL.OB |
Global Techs Ltd |
0.0001 |
0.0001 |
0.0001 |
117991600 |
0.00 |
|
0.00% |
| GTMAY.OB |
Grupo Tmm S.A. |
1.12 |
1.12 |
1.12 |
1200 |
0.00 |
|
0.00% |
| GTMEY.OB |
Globe Telecom |
34.43 |
34.43 |
34.43 |
3600 |
0.00 |
|
0.00% |
| GTNM.OB |
Golden Time Network Marketing Ltd |
0.0091 |
0.0091 |
0.0091 |
10000 |
0.00 |
|
0.00% |
| GTOMY.OB |
Gemalto N.V. ADR |
27.8 |
27.46 |
27.515 |
24500 |
-0.29 |
|
-1.03% |
| GTRL.OB |
Get Real USA |
0.0004 |
0.0002 |
0.0004 |
1106400 |
0.00 |
|
100.00% |
| GTSO.OB |
Green Tech Solutions |
0.0269 |
0.025 |
0.0269 |
5700 |
0.00 |
|
0.00% |
| GTXO.OB |
GTX Corp |
0.0023 |
0.002 |
0.0021 |
1143500 |
0.00 |
|
5.00% |
| GUKYF.OB |
Gulf Keystone Petro |
1.222 |
1.15 |
1.222 |
2000 |
0.05 |
|
4.00% |
| GULTU.OB |
Gulf Coast Ultra |
0.0345 |
0.0285 |
0.0285 |
1398300 |
-0.01 |
|
-17.39% |
| GUYFF.OB |
Guyana Goldfield New |
3.75 |
3.69 |
3.7 |
6300 |
-0.03 |
|
-0.80% |
| GVCM.OB |
Geovic Mng Corp |
0.0592 |
0.0521 |
0.0592 |
4600 |
0.01 |
|
13.63% |
| GVDBF.OB |
Givaudan Ag Duebendo |
2224.33 |
2224.33 |
2224.33 |
100 |
0.00 |
|
0.00% |
| GVDI.OB |
Golden Valley Development Inc |
0.0002 |
0.0002 |
0.0002 |
200 |
0.00 |
|
0.00% |
| GVDNY.OB |
Givaudan Sa ADR |
44.76 |
44.33 |
44.5 |
15200 |
-0.14 |
|
-0.31% |
| GVSI.OB |
Good Vibrations Shoes Inc |
0.0001 |
0.0001 |
0.0001 |
300 |
0.00 |
|
0.00% |
| GVXXF.OB |
Goviex Uranium Inc |
0.2466 |
0.2195 |
0.2195 |
209300 |
-0.02 |
|
-8.69% |
| GWBU.OB |
Great Wall Bldrs Ltd |
0.0023 |
0.0016 |
0.002 |
67300 |
0.00 |
|
25.00% |
| GWLIF.OB |
Great West Lifeco IN |
27.2137 |
27.2137 |
27.2137 |
7500 |
0.00 |
|
0.00% |
| GWLLF.OB |
Great Wall Motor Company Ltd |
1.13 |
1.12 |
1.12 |
35500 |
-0.01 |
|
-0.88% |
| GWLLY.OB |
Great Wall Motor |
11.28 |
11.28 |
11.28 |
400 |
0.00 |
|
0.00% |
| GWLOF.OB |
Great West Lifeco |
20.1821 |
20.1331 |
20.1331 |
200 |
-0.05 |
|
-0.24% |
| GWMGF.OB |
Great Western Minerl |
0.0015 |
0.0012 |
0.0015 |
177900 |
0.00 |
|
7.14% |
| GWPRF.OB |
Gw Pharmaceuticals |
10.77 |
9.6901 |
10.77 |
5200 |
0.70 |
|
6.95% |
| GWSAF.OB |
Gowest Amalgamated R |
0.12 |
0.12 |
0.12 |
500 |
0.00 |
|
0.00% |
| GWSO.OB |
Global Warming Solutions Inc |
0.0058 |
0.0058 |
0.0058 |
1000 |
0.00 |
|
0.00% |
| GWTR.OB |
Global Water Techs |
0.015 |
0.01 |
0.015 |
1100 |
0.00 |
|
50.00% |
| GWYT.OB |
Greenway Technology |
0.0015 |
0.0015 |
0.0015 |
500 |
0.00 |
|
0.00% |
| GXOCF.OB |
Granite Oil Corp |
2.3548 |
2.3001 |
2.34 |
11800 |
0.02 |
|
0.86% |
| GXSFF.OB |
Goldsource Mines Inc |
0.0478 |
0.0457 |
0.0478 |
103000 |
0.00 |
|
4.60% |
| GXYEF.OB |
Galaxy Entertainment |
7.97 |
7.75 |
7.96 |
11600 |
0.21 |
|
2.71% |
| GYOG.OB |
Green Energy Enterprises Inc |
0.0004 |
0.0002 |
0.0003 |
13862300 |
0.00 |
|
0.00% |
| GYPHQ.OB |
Gryphon Gold Gorp |
0.0046 |
0.0013 |
0.0045 |
26000 |
0.00 |
|
246.15% |
| GYSLF.OB |
Greystar Res Ltd New |
0.3017 |
0.251 |
0.3 |
18000 |
0.05 |
|
19.52% |
| GYSN.OB |
Greyson Intl Inc |
0.004 |
0.004 |
0.004 |
6000 |
0.00 |
|
0.00% |
| GYST.OB |
The Graystone Company Inc |
0.0018 |
0.0017 |
0.0018 |
96500 |
0.00 |
|
5.88% |
| GZPFY.OB |
Gazprom Neft |
21.17 |
21.17 |
21.17 |
200 |
0.00 |
|
0.00% |
Exchange