| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| JACO.OB |
Jaco Electronics Inc |
0.0195 |
0.009 |
0.015 |
49300 |
0.01 |
 |
66.67% |
| JADA.OB |
Jade Art Group Inc |
0.0019 |
0.0017 |
0.0019 |
2900 |
0.00 |
|
11.76% |
| JADG.OB |
Jade Global Holdings Inc |
0.69 |
0.69 |
0.69 |
300 |
0.00 |
 |
0.00% |
| JADSF.OB |
Jadestone Energy |
0.3358 |
0.3316 |
0.3316 |
6200 |
-0.00 |
 |
-0.90% |
| JAGGF.OB |
Jaguar Mining Inc |
0.26 |
0.26 |
0.26 |
300 |
0.00 |
|
0.00% |
| JAMN.OB |
Jammin Java Corp |
0.0003 |
0.0001 |
0.0002 |
11111200 |
0.00 |
|
0.00% |
| JAPAF.OB |
Japan Tobacco |
33.49 |
32.83 |
32.885 |
27500 |
-0.61 |
|
-1.81% |
| JAPAY.OB |
Japan Tob Inc |
16.55 |
16.33 |
16.435 |
93200 |
0.11 |
|
0.64% |
| JAPSY.OB |
Japan Airlines |
19.32 |
19.08 |
19.125 |
16400 |
-0.20 |
|
-1.01% |
| JARLF.OB |
Jardine Matheson Hld |
63.31 |
63.31 |
63.31 |
700 |
0.00 |
|
0.00% |
| JBAXY.OB |
Julius Baer Group |
11.9 |
11.786 |
11.875 |
55100 |
0.07 |
|
0.60% |
| JBSAY.OB |
Jbs S.A. |
5.32 |
5.22 |
5.32 |
158000 |
0.02 |
|
0.38% |
| JBZY.OB |
JB&Jmy Holding Company |
0.0419 |
0.0336 |
0.04 |
5937900 |
0.00 |
|
11.42% |
| JCDAF.OB |
Jacada Ltd |
4.0595 |
4.0595 |
4.0595 |
500 |
0.00 |
|
0.00% |
| JCDS.OB |
Jc Data Solutions |
0.001 |
0.0004 |
0.001 |
1090200 |
0.00 |
|
150.00% |
| JCDXF.OB |
Jc Decaux Sa Act |
39.528 |
39.528 |
39.528 |
100 |
0.00 |
|
0.00% |
| JDSHF.OB |
Jardine Strategic Hl |
40.39 |
40.39 |
40.39 |
3000 |
0.00 |
|
0.00% |
| JERT.OB |
Jer Investors Trust Inc |
0.0149 |
0.012 |
0.0149 |
900 |
0.00 |
|
24.17% |
| JETMF.OB |
Canada Jetlines Ltd |
0.2532 |
0.244 |
0.2526 |
8800 |
0.00 |
|
1.73% |
| JFBC.OB |
Jeffersonville Bancorp |
17.2 |
16.5 |
17.2 |
1500 |
0.70 |
|
4.24% |
| JFGI.OB |
Jacobs Financial Grp |
0.015 |
0.0072 |
0.015 |
35100 |
0.00 |
|
0.00% |
| JFIL.OB |
Jubilant Flame International Ltd |
0.014 |
0.0084 |
0.013 |
27100 |
0.00 |
|
54.76% |
| JGCCY.OB |
J G C Corp ADR |
36.526 |
36.02 |
36.43 |
10600 |
-0.09 |
|
-0.24% |
| JMDA.OB |
Jerrick Media Holdings Inc |
0.21 |
0.13 |
0.2 |
177900 |
0.03 |
|
14.29% |
| JMHLY.OB |
Jardine Matheson ADR |
63.8 |
62.5 |
63.8 |
90300 |
1.30 |
|
2.08% |
| JMON.OB |
James Monroe Capital |
0.0001 |
0.0001 |
0.0001 |
59600 |
0.00 |
|
0.00% |
| JMSB.OB |
John Marshall Bk Fal |
18.03 |
18 |
18 |
900 |
-0.03 |
|
-0.17% |
| JNES.OB |
Jonestown Bk & TR CO |
26.04 |
26 |
26 |
2400 |
-0.04 |
|
-0.15% |
| JNEXF.OB |
Cuda Oil & Gas Inc |
0.2726 |
0.2726 |
0.2726 |
2500 |
0.00 |
|
0.00% |
| JNRFY.OB |
Japan Retail Fd ADR |
18.04 |
18.04 |
18.04 |
200 |
0.00 |
|
0.00% |
| JNSH.OB |
Jns Holdings Corp |
0.0132 |
0.013 |
0.013 |
35000 |
-0.00 |
|
-1.52% |
| JOEY.OB |
Joey New York Inc |
0.06 |
0.06 |
0.06 |
28900 |
0.00 |
|
0.00% |
| JPXGY.OB |
Japan Exchange Group Inc |
8.75 |
8.67 |
8.705 |
11800 |
-0.04 |
|
-0.42% |
| JRONF.OB |
Jeronimo Martins Pe |
18.75 |
18.75 |
18.75 |
300 |
0.00 |
|
0.00% |
| JROOF.OB |
Jericho Oil Corp |
0.5922 |
0.5922 |
0.5922 |
5000 |
0.00 |
|
0.00% |
| JSAIY.OB |
J Sainsbury ADR New |
12.59 |
12.51 |
12.55 |
66900 |
0.01 |
|
0.08% |
| JSDA.OB |
Jones Soda CO |
0.4 |
0.395 |
0.395 |
36200 |
-0.01 |
|
-1.25% |
| JSGRY.OB |
Js Group Corp Unsp A |
53.27 |
53.26 |
53.27 |
900 |
0.01 |
|
0.02% |
| JSHLY.OB |
Jardine Strateg ADR |
20.2 |
19.97 |
20.11 |
4300 |
-0.07 |
|
-0.33% |
| JSTTY.OB |
Just Eat Plc |
5.38 |
5.1 |
5.38 |
32200 |
0.28 |
|
5.49% |
| JTCMF.OB |
Jetcom Inc [F] |
0.001 |
0.001 |
0.001 |
800 |
0.00 |
|
0.00% |
| JTNB.OB |
Jtnb Bancorp Inc |
15.5 |
15.5 |
15.5 |
2000 |
0.00 |
|
0.00% |
| JUMSY.OB |
Jumbo S.A. |
17.6 |
16.744 |
17.6 |
200 |
0.86 |
|
5.11% |
| JUVF.OB |
Juniata Valley Finl |
20 |
20 |
20 |
600 |
0.00 |
|
0.00% |
| JVTSF.OB |
Juventus Football Club S.P.A. |
0.86 |
0.86 |
0.86 |
1000 |
0.00 |
|
0.00% |
| JXHLY.OB |
Jx Holdings Inc |
12.28 |
11.97 |
12.28 |
600 |
0.31 |
|
2.59% |
| JYHW.OB |
Jayhawk Energy Inc |
0.002 |
0.0011 |
0.002 |
83200 |
0.00 |
|
81.82% |
|
|
|
| Exchange | Description |
| AMEX |
American Stock Exchange |
| FOREX |
Foreign Exchange |
| HKEX |
Hong Kong Stock Exchange |
| INDEX |
Global Indices |
| LSE |
London Stock Exchange |
| MLSE |
Milan Stock Exchange |
| NASDAQ |
NASDAQ Stock Exchange |
| NYSE |
New York Stock Exchange |
| OTCBB |
OTC Bulletin Board |
| SGX |
Singapore Stock Exchange |
|
Exchange