| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| HACBY.OB |
Hachijuni Bank Ltd S |
57.03 |
57.03 |
57.03 |
200 |
0.00 |
 |
0.00% |
| HADV.OB |
Health Advance Inc |
0.0371 |
0.0274 |
0.0274 |
5500 |
-0.01 |
 |
-26.15% |
| HAIPF.OB |
Hadera Paper Ltd |
69.12 |
69.12 |
69.12 |
100 |
0.00 |
|
0.00% |
| HALB.OB |
Halberd Corp |
0.0009 |
0.0009 |
0.0009 |
100200 |
0.00 |
|
0.00% |
| HANNF.OB |
Hannan Metals Ltd |
0.1814 |
0.1814 |
0.1814 |
500 |
0.00 |
|
0.00% |
| HAON.OB |
Halitron Inc |
0.0003 |
0.0002 |
0.0002 |
373799200 |
0.00 |
|
0.00% |
| HARL.OB |
Harleysville Savings Bank |
23.49 |
23 |
23.49 |
900 |
0.49 |
 |
2.13% |
| HAUP.OB |
Hauppauge Digital |
0.07 |
0.05 |
0.05 |
8100 |
0.00 |
|
0.00% |
| HAWEN.OB |
Hawaiian Elec Inc 4 |
19.85 |
19.35 |
19.85 |
5000 |
0.00 |
|
0.00% |
| HAWLL.OB |
Hawaiian Elec Inc 4 |
20.02 |
20.02 |
20.02 |
100 |
0.00 |
|
0.00% |
| HBAYF.OB |
Hudsons Bay |
8.3704 |
8.073 |
8.1259 |
23500 |
-0.21 |
|
-2.55% |
| HBCYF.OB |
HSBC Hldgs Plc .50Uk |
10.1 |
9.91 |
9.956 |
7400 |
-0.04 |
|
-0.44% |
| HBRM.OB |
Herborium Group Inc |
0.0001 |
0.0001 |
0.0001 |
2000000 |
0.00 |
|
0.00% |
| HBUV.OB |
Hubilu Venture Corp |
0.75 |
0.55 |
0.55 |
600 |
-0.20 |
|
-26.67% |
| HCBC.OB |
High Country Bncp |
41 |
41 |
41 |
100 |
0.00 |
|
0.00% |
| HCCA.OB |
Healthcare Corp |
0.0054 |
0.0054 |
0.0054 |
50400 |
0.00 |
|
0.00% |
| HCEI.OB |
Healthy Coffee Intl |
0.0005 |
0.0005 |
0.0005 |
2800000 |
0.00 |
|
0.00% |
| HCGS.OB |
Highcom Global Security Inc |
0.0204 |
0.018 |
0.0204 |
5500 |
0.00 |
|
13.33% |
| HCMC.OB |
Healthier Choices Management Corp |
0.0001 |
0.0001 |
0.0001 |
4160000 |
0.00 |
|
0.00% |
| HCMLF.OB |
Holcim Ltd Reg Shs |
54.43 |
54.1 |
54.1 |
1100 |
-0.33 |
|
-0.61% |
| HCMLY.OB |
Holcim Limited ADR |
10.84 |
10.77 |
10.815 |
73000 |
-0.02 |
|
-0.14% |
| HCTI.OB |
Hybrid Coating Technologies Inc |
0.0001 |
0.0001 |
0.0001 |
5858800 |
0.00 |
|
0.00% |
| HCTPF.OB |
Hutchison Port Holdi |
0.409 |
0.409 |
0.409 |
7500 |
0.00 |
|
0.00% |
| HDELY.OB |
Heidelbergcement Ag |
21.23 |
21.08 |
21.145 |
18000 |
-0.02 |
|
-0.07% |
| HDII.OB |
Hypertension Diag |
0.0007 |
0.0007 |
0.0007 |
6500 |
0.00 |
|
0.00% |
| HDIUF.OB |
Hardwoods Distribution Income Fu |
15.2371 |
15.1071 |
15.1071 |
600 |
-0.13 |
|
-0.85% |
| HDRSF.OB |
Highland Copper Comp |
0.1174 |
0.1067 |
0.1067 |
7500 |
-0.00 |
|
-0.19% |
| HDUP.OB |
Headsup Entertainmen |
0.0017 |
0.0017 |
0.0017 |
2700 |
0.00 |
|
0.00% |
| HDVW.OB |
HD View 360 Inc |
0.5 |
0.41 |
0.41 |
2300 |
-0.08 |
|
-15.62% |
| HDVY.OB |
Health Discovery Cp |
0.005 |
0.004 |
0.0042 |
80700 |
0.00 |
|
5.00% |
| HEAT.OB |
Smartheat Inc |
0.0001 |
0.0001 |
0.0001 |
400 |
0.00 |
|
0.00% |
| HEGIY.OB |
Hengan Intl Grp ADR |
52.87 |
51.61 |
52.87 |
3000 |
0.31 |
|
0.60% |
| HEINY.OB |
Heineken N V/S ADR |
50.89 |
50.58 |
50.71 |
239400 |
0.12 |
|
0.24% |
| HELOF.OB |
Helio Resource Corp |
0.0073 |
0.0073 |
0.0073 |
281200 |
0.00 |
|
0.00% |
| HEMA.OB |
Hemacare Corp |
2.83 |
2.83 |
2.83 |
800 |
0.00 |
|
0.00% |
| HEME.OB |
Healthmed Svcs Ltd |
0.0006 |
0.0003 |
0.0004 |
181500 |
-0.00 |
|
-33.33% |
| HEMP.OB |
Marijuana Inc |
0.023 |
0.021 |
0.0214 |
17997600 |
-0.00 |
|
-6.96% |
| HENC.OB |
Holloman Energy Corp |
0.014 |
0.014 |
0.014 |
300 |
0.00 |
|
0.00% |
| HENKY.OB |
Henkel Ag and Co. Kg |
120.71 |
119.65 |
120.145 |
2300 |
-0.56 |
|
-0.47% |
| HENOY.OB |
Henkel Ag and Co. Kg |
131.71 |
131.3 |
131.6 |
3000 |
0.02 |
|
0.02% |
| HERB.OB |
Yasheng Group |
0.2306 |
0.2091 |
0.2306 |
1700 |
0.02 |
|
10.28% |
| HESAF.OB |
Hermes Intl S.A. |
520.58 |
520.24 |
520.58 |
100 |
0.34 |
|
0.07% |
| HESAY.OB |
Hermes Intl S.A. |
52.2 |
51.86 |
52.03 |
10800 |
-0.02 |
|
-0.04% |
| HEWA.OB |
Healthwarehouse.com |
0.33 |
0.3 |
0.3 |
28800 |
0.00 |
|
0.00% |
| HGEN.OB |
Humanigen Inc |
0.26 |
0.175 |
0.26 |
5700 |
0.00 |
|
0.00% |
| HGGGQ.OB |
Hhgregg Inc [In] |
0.0059 |
0.0042 |
0.0042 |
12900 |
-0.00 |
|
-17.65% |
| HGKGY.OB |
Hongkong Electric Hl |
8.49 |
8.34 |
8.35 |
7700 |
-0.14 |
|
-1.65% |
| HHSE.OB |
Hannover House Inc |
0.0149 |
0.0111 |
0.0147 |
278000 |
0.00 |
|
30.09% |
| HICKA.OB |
Hickok Inc Cl A |
12.75 |
10.5 |
10.5 |
300 |
-2.25 |
|
-17.65% |
| HIHI.OB |
Holiday Island Holdings Inc |
0.0015 |
0.0012 |
0.0012 |
26697400 |
-0.00 |
|
-20.00% |
| HIMR.OB |
Hollund Industrial Marine Inc |
0.0001 |
0.0001 |
0.0001 |
4900 |
0.00 |
|
0.00% |
| HINOY.OB |
Hino Motors Ltd ADR |
125.59 |
124.73 |
125.59 |
600 |
0.86 |
|
0.69% |
| HIPH.OB |
American Premium Water Corp |
0.018 |
0.0043 |
0.008 |
7128600 |
0.00 |
|
86.05% |
| HIRU.OB |
Hiru Corp |
0.0003 |
0.0002 |
0.0003 |
125000 |
0.00 |
|
50.00% |
| HKHHF.OB |
Heineken Holding NV |
95.72 |
95.72 |
95.72 |
300 |
0.00 |
|
0.00% |
| HKHHY.OB |
Heineken Holding |
48.05 |
47.915 |
47.915 |
1700 |
-0.09 |
|
-0.20% |
| HKTTY.OB |
Hkt Trust and Hkt Ltd ADR |
25.5 |
25.24 |
25.5 |
8100 |
0.26 |
|
1.03% |
| HKTVY.OB |
Hong Kong Television Network Ltd |
8.195 |
8.19 |
8.19 |
2400 |
0.00 |
|
0.00% |
| HKXCF.OB |
Hong Kong Exch & Cle |
28.625 |
28.625 |
28.625 |
500 |
0.00 |
|
0.00% |
| HKXCY.OB |
Hong Kong Exch ADR |
29.18 |
28.72 |
28.915 |
11600 |
0.20 |
|
0.68% |
| HLAN.OB |
Heartland Banccorp |
84 |
84 |
84 |
100 |
0.00 |
|
0.00% |
| HLDCY.OB |
Henderson Land Dev C |
6.3 |
6.26 |
6.28 |
208800 |
0.00 |
|
0.00% |
| HLIX.OB |
Helix Tcs Inc |
3.9 |
3.09 |
3.9 |
1900 |
0.05 |
|
1.30% |
| HLKMF.OB |
Houston Lake Mng Inc |
0.48 |
0.455 |
0.48 |
20500 |
0.02 |
|
5.49% |
| HLLXF.OB |
Hellix Ventures Inc |
0.01 |
0.01 |
0.01 |
25900 |
0.00 |
|
0.00% |
| HLMAF.OB |
Halma Plc |
16.7 |
16.7 |
16.7 |
200 |
0.00 |
|
0.00% |
| HLND.OB |
Highlands Bankshares Inc/Va |
7.5615 |
7.5 |
7.55 |
3000 |
0.00 |
|
0.00% |
| HLPPY.OB |
Hang Lung Ppy ADR |
11.84 |
11.65 |
11.82 |
10500 |
0.17 |
|
1.46% |
| HLRTF.OB |
Hillcrest Res Ltd |
0.044 |
0.044 |
0.044 |
1000 |
0.00 |
|
0.00% |
| HLSPY.OB |
Heliospectra Ab |
0.6005 |
0.5031 |
0.6 |
15400 |
-0.00 |
|
-0.08% |
| HLTOY.OB |
Hellenic Telecommunication Organ |
6.45 |
6.39 |
6.42 |
4000 |
0.03 |
|
0.47% |
| HLUKF.OB |
H Lundbeck A/S |
47.965 |
47.965 |
47.965 |
100 |
0.00 |
|
0.00% |
| HLUYY.OB |
H Lundbeck A/S |
47.86 |
47.66 |
47.66 |
7100 |
-0.11 |
|
-0.23% |
| HLWD.OB |
Almost Never Films Inc |
1.75 |
1.5 |
1.62 |
12200 |
0.12 |
|
8.00% |
| HLXW.OB |
Helix Wind Corp |
0.0001 |
0.0001 |
0.0001 |
383200 |
0.00 |
|
0.00% |
| HLYK.OB |
Healthlynked Corp |
0.09 |
0.05 |
0.08 |
114900 |
-0.01 |
|
-11.11% |
| HMCBF.OB |
Home Capital Ord Shs |
13.43 |
13.35 |
13.35 |
1500 |
-0.08 |
|
-0.60% |
| HMGN.OB |
Hemagen Diag Inc |
0.0082 |
0.0082 |
0.0082 |
58000 |
0.00 |
|
0.00% |
| HMLA.OB |
Homeland Resources |
0.0038 |
0.0021 |
0.0021 |
1273700 |
-0.00 |
|
-30.00% |
| HMLSF.OB |
Horizons Marijuana Life Sciences Index ETF |
12.0404 |
11.7947 |
11.7947 |
50000 |
-0.25 |
|
-2.04% |
| HMMR.OB |
Hammer Fiber Optics Holdings Corp |
7.7 |
6 |
6.55 |
4600 |
-0.95 |
|
-12.67% |
| HMPPF.OB |
Hempco Food and Fiber Inc |
1.677 |
1.5752 |
1.5752 |
24500 |
-0.10 |
|
-6.07% |
| HMPQ.OB |
Hemp Americana |
0.0093 |
0.0088 |
0.009 |
5389100 |
-0.00 |
|
-3.23% |
| HMRZF.OB |
Hennes & Mauritz B F |
20.55 |
20.364 |
20.364 |
700 |
-0.19 |
|
-0.91% |
| HNCKF.OB |
Giga Metals Corp |
0.4637 |
0.4486 |
0.4571 |
2600 |
0.01 |
|
1.89% |
| HNNMY.OB |
Hennes & Mauritz Ab |
4.1 |
3.98 |
4.065 |
238600 |
0.02 |
|
0.37% |
| HOCPY.OB |
Hoya Corp ADR |
49.55 |
49.07 |
49.53 |
26700 |
0.45 |
|
0.91% |
| HOKCY.OB |
Hong Kong & China GA |
2 |
1.97 |
1.975 |
108200 |
-0.01 |
|
-0.53% |
| HOKUQ.OB |
Hoku Corp |
0.0001 |
0.0001 |
0.0001 |
4100 |
0.00 |
|
0.00% |
| HOPS.OB |
Appalachian Mountain Brewery Inc |
1.51 |
1.51 |
1.51 |
100 |
0.00 |
|
0.00% |
| HOWWY.OB |
Hopewell Hldgs Ltd S |
3.57 |
3.55 |
3.55 |
11700 |
-0.02 |
|
-0.56% |
| HPHTF.OB |
Hamamatsu Photonics |
33.39 |
33.39 |
33.39 |
300 |
0.00 |
|
0.00% |
| HPIL.OB |
Hpil Holding |
0.0028 |
0.0017 |
0.0028 |
945700 |
0.00 |
|
7.69% |
| HPMM.OB |
Hemp Naturals Inc |
0.2 |
0.2 |
0.2 |
3000 |
0.00 |
|
0.00% |
| HPNN.OB |
Hop-On Inc |
0.0003 |
0.0002 |
0.0003 |
8649700 |
0.00 |
|
50.00% |
| HPPI.OB |
Hedgepath Pharmaceuticals Inc |
0.29 |
0.251 |
0.29 |
3800 |
0.04 |
|
15.54% |
| HPTO.OB |
Hopto Inc |
0.145 |
0.12 |
0.12 |
14600 |
-0.02 |
|
-17.24% |
| HRAL.OB |
Hear Atlast Holdings |
0.051 |
0.051 |
0.051 |
900 |
0.00 |
|
0.00% |
| HRBR.OB |
Harbor Biosciences Inc |
0.0259 |
0.0126 |
0.0255 |
218100 |
0.01 |
|
50.00% |
| HREEF.OB |
Stans Energy Corp |
0.03 |
0.0255 |
0.03 |
24100 |
0.00 |
|
0.00% |
| HRELF.OB |
Haier Electronics Gr |
2.6 |
2.6 |
2.6 |
300 |
0.00 |
|
0.00% |
| HRELY.OB |
Haier Electronic ADR |
26.02 |
25.16 |
25.16 |
73900 |
0.00 |
|
0.00% |
| HRGG.OB |
Heritage Nola Bancorp Inc |
11.4 |
11.4 |
11.4 |
1000 |
0.00 |
|
0.00% |
| HRGLF.OB |
Hargreaves Lansdown |
22.91 |
22.8 |
22.91 |
1100 |
0.11 |
|
0.48% |
| HRTFF.OB |
Harte Gold Corp |
0.3602 |
0.3484 |
0.3602 |
3000 |
0.01 |
|
3.39% |
| HRUFF.OB |
H&R Real Estate Investment T |
16.4714 |
16.4714 |
16.4714 |
21100 |
0.00 |
|
0.00% |
| HRVOF.OB |
Harvest One Cannabis Inc |
0.996 |
0.88 |
0.9208 |
129500 |
-0.06 |
|
-6.30% |
| HSCC.OB |
Homeland Security Cp |
0.0099 |
0.0098 |
0.0098 |
7400 |
0.00 |
|
0.00% |
| HSCHF.OB |
H-Source Holdings Ltd |
0.106 |
0.1052 |
0.1052 |
9000 |
-0.00 |
|
-0.75% |
| HSTC.OB |
Hst Global Inc |
0.01 |
0.005 |
0.01 |
31700 |
0.01 |
|
100.00% |
| HSTH.OB |
Hs3 Techs Inc |
0.001 |
0.001 |
0.001 |
1200 |
0.00 |
|
0.00% |
| HTHIY.OB |
Hitachi |
74.02 |
73.47 |
73.675 |
11800 |
0.19 |
|
0.25% |
| HTHKY.OB |
Hutchison Teleco ADR |
5.752 |
5.626 |
5.752 |
700 |
0.13 |
|
2.24% |
| HTLZF.OB |
Hamilton Thorne Ltd |
0.5689 |
0.5689 |
0.5689 |
1500 |
0.00 |
|
0.00% |
| HTRRF.OB |
Heatherdale Resource |
0.052 |
0.0482 |
0.052 |
64000 |
0.00 |
|
7.88% |
| HTSC.OB |
Here To Serve Holding Corp |
0.0039 |
0.0035 |
0.0039 |
7200 |
0.00 |
|
0.00% |
| HUMRF.OB |
Hummingbird Resource |
0.51 |
0.485 |
0.51 |
15000 |
0.03 |
|
5.15% |
| HUMT.OB |
Humatech Inc |
0.004 |
0.004 |
0.004 |
500 |
0.00 |
|
0.00% |
| HUSKF.OB |
Husky Energy Inc CAD |
13.059 |
12.79 |
12.79 |
19900 |
-0.25 |
|
-1.92% |
| HUTN.OB |
Ef Hutton America Inc |
0.7601 |
0.76 |
0.7601 |
1500 |
0.00 |
|
0.01% |
| HVCW.OB |
Harrison Vickers |
0.0007 |
0.0006 |
0.0007 |
3055300 |
0.00 |
|
16.67% |
| HVRRY.OB |
Hannover Ruckversich |
63.21 |
62.92 |
62.94 |
3000 |
-0.23 |
|
-0.36% |
| HWSY.OB |
Hawk Systems Inc |
0.0014 |
0.0014 |
0.0014 |
4300 |
0.00 |
|
0.00% |
| HXGBY.OB |
Hexagon |
48.32 |
48.13 |
48.32 |
3500 |
0.10 |
|
0.21% |
| HYCTW.OB |
Hycroft Mining Corp WT Exp 10/12/2022 |
0.215 |
0.075 |
0.075 |
4300 |
0.00 |
|
0.00% |
| HYEG.OB |
Hydrogen Engine Center Inc |
0.121 |
0.121 |
0.121 |
2200 |
0.00 |
|
0.00% |
| HYHY.OB |
Hydrogen Hybrid Techs Inc |
0.0001 |
0.0001 |
0.0001 |
1000 |
0.00 |
|
0.00% |
| HYII.OB |
All Grade Mining Inc |
0.0001 |
0.0001 |
0.0001 |
200000 |
0.00 |
|
0.00% |
| HYMTF.OB |
Hyundai Motor Reg S |
43 |
43 |
43 |
1500 |
0.00 |
|
0.00% |
| HYPF.OB |
Hypower Fuel Inc |
0.0019 |
0.0011 |
0.0019 |
20200 |
0.00 |
|
72.73% |
| HYPMY.OB |
Hypermarcas ADR |
10.61 |
10.46 |
10.575 |
21100 |
0.11 |
|
1.10% |
| HYSR.OB |
Hypersolar Inc |
0.0066 |
0.0053 |
0.0062 |
4855900 |
0.00 |
|
16.98% |
| HYYDF.OB |
Hydropothecary |
3.1381 |
2.9553 |
2.9553 |
77300 |
-0.18 |
|
-5.83% |
| HZNM.OB |
Horizon Minerals Cor |
0.08 |
0.045 |
0.045 |
154000 |
-0.01 |
|
-10.00% |
| HZTVF.OB |
Horizons Active U S |
10.1785 |
10.1785 |
10.1785 |
500 |
0.00 |
|
0.00% |
Exchange