| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| LAACZ.OB |
Laaco Ltd L P Uts |
2175 |
2079 |
2150 |
100 |
-25.00 |
 |
-1.15% |
| LAHO.OB |
Lans Holdings Inc |
0.0004 |
0.0003 |
0.0003 |
8417300 |
0.00 |
 |
0.00% |
| LASLY.OB |
Lentuo International Inc |
0.0001 |
0.0001 |
0.0001 |
2000 |
0.00 |
|
0.00% |
| LATF.OB |
B& D Food Corp |
0.0001 |
0.0001 |
0.0001 |
850000 |
0.00 |
|
0.00% |
| LATX.OB |
Latitude 360 Inc |
0.0006 |
0.0006 |
0.0006 |
3400 |
0.00 |
|
0.00% |
| LBAS.OB |
Location Based Techs |
0.0012 |
0.0011 |
0.0012 |
19400 |
0.00 |
 |
9.09% |
| LBCP.OB |
Liberty Bancorp Inc |
21.95 |
21.95 |
21.95 |
400 |
0.00 |
|
0.00% |
| LBLTF.OB |
Lattice Biologics Ltd |
0.0477 |
0.0477 |
0.0477 |
1000 |
0.00 |
|
0.00% |
| LBRG.OB |
Ladybug Resource Grp |
0.0275 |
0.0275 |
0.0275 |
10000 |
0.00 |
|
0.00% |
| LBRMF.OB |
Labrador Iron Mines Holdings Ltd |
0.0075 |
0.005 |
0.0075 |
35300 |
0.00 |
|
50.00% |
| LBSR.OB |
Liberty Star Uranium |
0.002 |
0.0017 |
0.0017 |
9271000 |
0.00 |
|
0.00% |
| LBTD.OB |
Lotus Bio-Technology Development Corp |
0.0046 |
0.0032 |
0.0046 |
25200 |
0.00 |
|
43.75% |
| LBTG.OB |
Liberty Coal Energy |
0.0002 |
0.0002 |
0.0002 |
300 |
0.00 |
|
0.00% |
| LBUY.OB |
Leafbuyer Technologies Inc |
1.15 |
0.9115 |
1.132 |
225200 |
0.22 |
|
24.19% |
| LBYE.OB |
Liberty Energy Corp |
0.0001 |
0.0001 |
0.0001 |
4200 |
0.00 |
|
0.00% |
| LCDX.OB |
Lucid Inc |
0.97 |
0.45 |
0.97 |
41100 |
0.03 |
|
3.74% |
| LCLP.OB |
Life Clips Inc |
0.0003 |
0.0002 |
0.0002 |
5515900 |
0.00 |
|
0.00% |
| LDKYQ.OB |
Ldk Solar Co. Ltd |
0.0122 |
0.0081 |
0.0081 |
253800 |
-0.00 |
|
-33.61% |
| LDSI.OB |
Life Design Station |
0.0001 |
0.0001 |
0.0001 |
56000 |
0.00 |
|
0.00% |
| LDSR.OB |
Landstar Inc |
0.0004 |
0.0003 |
0.0004 |
47834400 |
0.00 |
|
33.33% |
| LDSVF.OB |
Lindt & Sprungli Ag |
5714.85 |
5698.1 |
5698.1 |
100 |
-16.75 |
|
-0.29% |
| LDSYF.OB |
Lifestyle Delivery Systems Inc |
0.52 |
0.425 |
0.5079 |
219900 |
0.08 |
|
18.61% |
| LEAT.OB |
Leatt Corp |
2.0575 |
2 |
2.0575 |
2100 |
0.06 |
|
2.88% |
| LECBF.OB |
Lepanto Consolidated Mining |
0.0034 |
0.003 |
0.0034 |
58800 |
0.00 |
|
13.33% |
| LEGE.OB |
Legend Media Inc |
0.0011 |
0.0011 |
0.0011 |
5000 |
0.00 |
|
0.00% |
| LEGX.OB |
Legacyxchange Inc |
0.0015 |
0.0009 |
0.0015 |
4300 |
0.00 |
|
66.67% |
| LEHKQ.OB |
Lehman Brothers Holdings Capital Trust III |
0.0311 |
0.0311 |
0.0311 |
400 |
0.00 |
|
0.00% |
| LEHLQ.OB |
Lehman Br Cap TR IV |
0.0912 |
0.05 |
0.05 |
8600 |
0.00 |
|
0.00% |
| LEKOF.OB |
Lekoil Ltd |
0.21 |
0.21 |
0.21 |
12500 |
0.00 |
|
0.00% |
| LEMIF.OB |
Leading Edge Materials Corp |
0.6063 |
0.5626 |
0.5818 |
35200 |
0.01 |
|
1.39% |
| LEOM.OB |
Leo Motors Inc |
0.1149 |
0.1149 |
0.1149 |
3600 |
0.00 |
|
0.00% |
| LEXG.OB |
Lithium Exploration Group Inc |
0.0004 |
0.0003 |
0.0004 |
47300000 |
0.00 |
|
0.00% |
| LFBCF.OB |
Life Bank & Split |
7.793 |
7.785 |
7.793 |
500 |
0.01 |
|
0.10% |
| LFDEF.OB |
Urthecast Corp |
1.02 |
1.0199 |
1.02 |
6200 |
0.00 |
|
0.00% |
| LFSYY.OB |
Lifestyle Intl Hldgs |
32.86 |
32.86 |
32.86 |
500 |
0.00 |
|
0.00% |
| LFUGY.OB |
Li & Fung Ltd ADR |
1.08 |
1.058 |
1.08 |
21500 |
0.01 |
|
0.93% |
| LGBI.OB |
Cannabiz Mobile Inc |
0.0003 |
0.0002 |
0.0002 |
655000 |
-0.00 |
|
-33.33% |
| LGBS.OB |
Legends Business Grp |
0.0003 |
0.0002 |
0.0003 |
2816600 |
0.00 |
|
50.00% |
| LGDTF.OB |
Liberty Gold Corp |
0.37 |
0.3434 |
0.354 |
8900 |
-0.01 |
|
-1.97% |
| LGFRY.OB |
Longfor Properties |
24.67 |
24.67 |
24.67 |
100 |
0.00 |
|
0.00% |
| LGGNY.OB |
Legal & General Grou |
17.83 |
17.78 |
17.83 |
5200 |
0.05 |
|
0.28% |
| LGNDZ.OB |
Ligand Pharma |
0.0078 |
0.0078 |
0.0078 |
1500 |
0.00 |
|
0.00% |
| LGNXZ.OB |
Ligand Pharma |
0.08 |
0.0665 |
0.08 |
1600 |
0.01 |
|
20.30% |
| LGNYZ.OB |
Ligand Pharma |
0.0123 |
0.0123 |
0.0123 |
1500 |
0.00 |
|
0.00% |
| LGNZZ.OB |
Ligand Pharma |
0.0132 |
0.0132 |
0.0132 |
1500 |
0.00 |
|
0.00% |
| LGORF.OB |
Largo Resources Ltd |
0.812 |
0.78 |
0.787 |
14300 |
-0.03 |
|
-3.08% |
| LHHMQ.OB |
Lehman Bro Cap V 6.0 |
0.06 |
0.0124 |
0.0124 |
3300 |
-0.05 |
|
-79.33% |
| LHSIF.OB |
Liberty Health Sciences Inc |
1.41 |
1.2937 |
1.3597 |
438600 |
0.05 |
|
3.74% |
| LIACF.OB |
American Lithium Corp |
0.3915 |
0.3915 |
0.3915 |
1000 |
0.00 |
|
0.00% |
| LIBE.OB |
Liberated Energy |
0.0093 |
0.0055 |
0.0061 |
797800 |
0.00 |
|
10.91% |
| LIBFF.OB |
Liberty Leaf Holdings Ltd |
0.33 |
0.3134 |
0.3265 |
82300 |
0.00 |
|
0.12% |
| LICT.OB |
Lict Corp |
11750 |
11500 |
11500 |
100 |
-75.00 |
|
-0.65% |
| LIFZF.OB |
Labrador Iron Ore |
19.28 |
19.28 |
19.28 |
100 |
0.00 |
|
0.00% |
| LIGA.OB |
Lig Assets Inc |
0.003 |
0.0025 |
0.003 |
6303300 |
0.00 |
|
20.00% |
| LIMAF.OB |
Linamar Corp |
56.2453 |
53.53 |
55.9191 |
2500 |
0.92 |
|
1.67% |
| LIQDQ.OB |
Liquid Holdings Group Inc |
0.0006 |
0.0006 |
0.0006 |
500 |
0.00 |
|
0.00% |
| LITH.OB |
U.S. Lithium Corp |
0.031 |
0.028 |
0.03 |
975800 |
0.00 |
|
3.45% |
| LIWA.OB |
Lihua International |
0.0017 |
0.0017 |
0.0017 |
8400 |
0.00 |
|
0.00% |
| LIXT.OB |
Lixte Biotech Hldgs |
0.122 |
0.1205 |
0.122 |
40100 |
0.00 |
|
0.83% |
| LKAI.OB |
Lka International IN |
0.1693 |
0.1649 |
0.165 |
42600 |
-0.00 |
|
-2.54% |
| LLBO.OB |
Lifeline Biotech |
0.002 |
0.0018 |
0.0018 |
690900 |
0.00 |
|
0.00% |
| LLEN.OB |
L&L Energy |
0.01 |
0.0069 |
0.0098 |
27400 |
0.00 |
|
42.03% |
| LLESY.OB |
Lend Lease Corp Ltd |
12.49 |
12.33 |
12.405 |
4200 |
-0.03 |
|
-0.20% |
| LLLI.OB |
Lamperd Less Lethal |
0.0139 |
0.012 |
0.0125 |
269400 |
-0.00 |
|
-10.07% |
| LMBHW.OB |
Limbach Holdings Inc |
2.15 |
2.06 |
2.14 |
1100 |
-0.01 |
|
-0.47% |
| LMCNF.OB |
Leagold Mining |
2.14 |
2.096 |
2.14 |
3000 |
0.04 |
|
2.10% |
| LMEFF.OB |
Laurion Minerals Exp |
0.0381 |
0.0381 |
0.0381 |
50000 |
0.00 |
|
0.00% |
| LMRMF.OB |
Lomiko Metals Inc |
0.11 |
0.1 |
0.11 |
40500 |
0.01 |
|
6.08% |
| LMRXF.OB |
Laramide Res Ltd |
0.3993 |
0.3811 |
0.3928 |
18500 |
-0.01 |
|
-1.26% |
| LMSC.OB |
Live Microsystems Inc |
0.4 |
0.4 |
0.4 |
100 |
0.00 |
|
0.00% |
| LMSMF.OB |
Lms Medical Sys Inc |
0.016 |
0.016 |
0.016 |
5000 |
0.00 |
|
0.00% |
| LMTI.OB |
Laser Master International Inc |
0.017 |
0.017 |
0.017 |
1000 |
0.00 |
|
0.00% |
| LNDNF.OB |
Lundin Petroleum Ab |
22.3 |
22.21 |
22.3 |
10100 |
0.00 |
|
0.00% |
| LNGLF.OB |
Liquefied Natural GS |
0.32 |
0.304 |
0.311 |
216400 |
0.01 |
|
2.30% |
| LNGLY.OB |
Liquefied Natural GA |
1.33 |
1.25 |
1.33 |
116000 |
0.03 |
|
2.31% |
| LNGT.OB |
Laser Energetics Inc |
0.0003 |
0.0003 |
0.0003 |
53500 |
0.00 |
|
0.00% |
| LNGYF.OB |
Esrey Energy Ltd |
0.1148 |
0.1117 |
0.1148 |
1900 |
0.00 |
|
2.78% |
| LNMIY.OB |
Lonmin Plc ADR |
1.19 |
1.08 |
1.19 |
16600 |
0.10 |
|
8.97% |
| LNSTY.OB |
London Stock Exchange Group Plc |
12.91 |
12.52 |
12.825 |
30100 |
-0.04 |
|
-0.35% |
| LNVGF.OB |
Lenovo Group Ltd Ord |
0.55 |
0.5415 |
0.55 |
1700 |
0.01 |
|
1.57% |
| LNVGY.OB |
Lenovo Group Ltd ADR |
10.98 |
10.88 |
10.96 |
22600 |
0.08 |
|
0.72% |
| LOCMQ.OB |
Local Corp |
0.0011 |
0.0011 |
0.0011 |
3000 |
0.00 |
|
0.00% |
| LOGG.OB |
Lifelogger Technologies Corp |
0.02 |
0.0135 |
0.0161 |
111000 |
0.00 |
|
19.26% |
| LOGL.OB |
Legend Oil & Gas |
0.0009 |
0.0009 |
0.0009 |
819000 |
0.00 |
|
0.00% |
| LOGQ.OB |
Logicquest Technology Inc |
0.25 |
0.1701 |
0.25 |
47000 |
0.00 |
|
0.00% |
| LOGX.OB |
Peerlogix Inc |
0.1 |
0.061 |
0.07 |
37800 |
0.00 |
|
5.58% |
| LOTE.OB |
Lot78 Inc |
0.055 |
0.05 |
0.0525 |
273200 |
-0.00 |
|
-4.55% |
| LPMDF.OB |
Lippo Malls Indonesi |
0.305 |
0.3 |
0.3 |
186400 |
-0.01 |
|
-1.64% |
| LPPI.OB |
Leep Inc |
0.0061 |
0.0021 |
0.0021 |
301500 |
-0.00 |
|
-65.57% |
| LPTC.OB |
Leap Technology Inc |
0.12 |
0.12 |
0.12 |
2000 |
0.00 |
|
0.00% |
| LQMT.OB |
Liquidmetal Tech |
0.2475 |
0.23 |
0.2375 |
720800 |
-0.01 |
|
-2.58% |
| LQWC.OB |
Lifequest World Cp |
0.017 |
0.015 |
0.015 |
95000 |
0.00 |
|
0.00% |
| LRAXF.OB |
Lara Exploration Ltd |
0.5279 |
0.496 |
0.5246 |
30300 |
-0.00 |
|
-0.63% |
| LRDC.OB |
Laredo Oil Inc |
0.02 |
0.02 |
0.02 |
10000 |
0.00 |
|
0.00% |
| LRDR.OB |
Laredo Resources Corp |
0.0003 |
0.0003 |
0.0003 |
600100 |
0.00 |
|
0.00% |
| LRGR.OB |
Luminar Media Group Inc |
0.065 |
0.0465 |
0.065 |
400 |
0.00 |
|
0.00% |
| LRLCY.OB |
L'Oreal CO ADR |
44.14 |
43.78 |
44.085 |
69200 |
0.09 |
|
0.22% |
| LRSV.OB |
Link Reservations Inc |
0.25 |
0.168 |
0.224 |
590400 |
0.06 |
|
33.33% |
| LRTNF.OB |
Laurentian Goldfield |
0.3926 |
0.38 |
0.3926 |
48600 |
0.01 |
|
3.32% |
| LRTTF.OB |
Liberty One Lithium |
1.01 |
0.94 |
0.95 |
719900 |
-0.00 |
|
-0.21% |
| LSCG.OB |
Lighting Science Grp |
0.0209 |
0.0162 |
0.019 |
17500 |
0.00 |
|
17.28% |
| LSLCF.OB |
Lachlan Star Ltd |
0.0001 |
0.0001 |
0.0001 |
6000 |
0.00 |
|
0.00% |
| LSSCF.OB |
Lsc Lithium Corporation |
1.164 |
1.144 |
1.164 |
2100 |
0.02 |
|
1.75% |
| LSTG.OB |
Lone Star Gold Inc |
0.0018 |
0.0016 |
0.0016 |
10800 |
0.00 |
|
0.00% |
| LSYN.OB |
Liberated Syndication Inc |
1.55 |
1.5 |
1.52 |
2700 |
-0.03 |
|
-1.94% |
| LTCCF.OB |
Lite Access Technologies Inc |
1.24 |
1.1726 |
1.1726 |
4400 |
-0.07 |
|
-5.44% |
| LTCP.OB |
Lifes Time Capsule Services Inc |
0.052 |
0.05 |
0.052 |
31000 |
0.00 |
|
4.00% |
| LTEC.OB |
Loud Technologies Inc |
0.05 |
0.05 |
0.05 |
100 |
0.00 |
|
0.00% |
| LTGHY.OB |
Life Healthcare |
8.05 |
7.83 |
7.98 |
55200 |
0.01 |
|
0.13% |
| LTHIF.OB |
Lithic Resources Ltd |
0.12 |
0.12 |
0.12 |
4900 |
0.00 |
|
0.00% |
| LTHUQ.OB |
Lithium Tech Cp New |
0.0022 |
0.001 |
0.001 |
60000 |
-0.00 |
|
-52.38% |
| LTMP.OB |
Alltemp Inc |
0.2991 |
0.26 |
0.26 |
55300 |
-0.00 |
|
-0.08% |
| LTSN.OB |
Lts Nutraceuticals |
0.0028 |
0.0023 |
0.0028 |
533800 |
0.00 |
|
21.74% |
| LTTC.OB |
Lattice Incorporated |
0.0054 |
0.0054 |
0.0054 |
100 |
0.00 |
|
0.00% |
| LTTGF.OB |
Lottogopher Holdings Inc |
0.112 |
0.096 |
0.11 |
142400 |
-0.00 |
|
-1.79% |
| LTUM.OB |
Lithium Corp |
0.34 |
0.297 |
0.32 |
285100 |
-0.01 |
|
-3.03% |
| LTUS.OB |
Lotus Pharmaceutical |
0.0061 |
0.0061 |
0.0061 |
400 |
0.00 |
|
0.00% |
| LUCRF.OB |
Lucara Diamond Corp |
1.9954 |
1.9928 |
1.9928 |
127300 |
-0.00 |
|
-0.13% |
| LUDG.OB |
Ludwig Enterprises |
0.0065 |
0.0053 |
0.0063 |
3400 |
0.00 |
|
18.87% |
| LUKOY.OB |
Lukoil CO ADR |
58 |
57.05 |
57.41 |
78500 |
-0.59 |
|
-1.02% |
| LUNMF.OB |
Lundin Mng Corp |
6.07 |
5.722 |
5.819 |
2690600 |
0.07 |
|
1.29% |
| LUPEY.OB |
Lundin Petroleum Ab ADR |
25.35 |
25.35 |
25.35 |
300 |
0.00 |
|
0.00% |
| LUSI.OB |
Mma Global Inc |
0.0004 |
0.0003 |
0.0004 |
33700 |
0.00 |
|
33.33% |
| LUVU.OB |
Liberator Inc |
0.0429 |
0.0429 |
0.0429 |
1000 |
0.00 |
|
0.00% |
| LUXTY.OB |
Luxottica Group S.P.A. |
59.56 |
59.084 |
59.54 |
9000 |
0.46 |
|
0.77% |
| LVCA.OB |
Lake Victoria Mining |
0.0027 |
0.002 |
0.0027 |
78800 |
0.00 |
|
3.85% |
| LVCLF.OB |
Living Cell Technologies Ltd |
0.0218 |
0.0194 |
0.0218 |
40000 |
0.00 |
|
12.37% |
| LVCLY.OB |
Living Cell Tech ADR |
0.2 |
0.2 |
0.2 |
18600 |
0.00 |
|
0.00% |
| LVGI.OB |
Limitless Venture Group Inc |
0.0002 |
0.0001 |
0.0002 |
10135700 |
0.00 |
|
100.00% |
| LVMHF.OB |
Lvmh Moet Henn L Vut |
290 |
288.3 |
288.48 |
200 |
-1.52 |
|
-0.52% |
| LVMUY.OB |
Lvmh Moet Henn Unsp |
57.86 |
57.53 |
57.825 |
55300 |
-0.02 |
|
-0.04% |
| LVNSF.OB |
Leonovus Inc |
0.3487 |
0.31 |
0.3487 |
34300 |
0.03 |
|
10.80% |
| LVNVF.OB |
Levon Resources |
0.2369 |
0.2348 |
0.2348 |
20900 |
-0.00 |
|
-0.89% |
| LVRLF.OB |
Livereel Media Corp |
0.26 |
0.26 |
0.26 |
2500 |
0.00 |
|
0.00% |
| LVVV.OB |
Livewire Ergogenics |
0.0032 |
0.0021 |
0.003 |
1555700 |
-0.00 |
|
-6.25% |
| LVWD.OB |
Liveworld Inc |
0.0425 |
0.0425 |
0.0425 |
100 |
0.00 |
|
0.00% |
| LWCL.OB |
Lewis & Clark Bk Ore |
31.5 |
31.5 |
31.5 |
100 |
0.00 |
|
0.00% |
| LWLG.OB |
Lightwave Logic Inc |
1.27 |
1.21 |
1.27 |
165800 |
0.01 |
|
0.79% |
| LWLW.OB |
Longwen Group Corp |
1.05 |
1.05 |
1.05 |
100 |
0.00 |
|
0.00% |
| LXENF.OB |
Lithium Energi |
0.4733 |
0.4232 |
0.4232 |
3100 |
-0.05 |
|
-10.59% |
| LXGTF.OB |
Lexington Biosciences Inc |
0.484 |
0.4476 |
0.4555 |
328600 |
-0.01 |
|
-2.15% |
| LXRP.OB |
Lexaria Corp |
1.63 |
1.42 |
1.59 |
416500 |
0.13 |
|
8.90% |
| LXXGF.OB |
Lexagene Holdings |
0.7864 |
0.72 |
0.785 |
42000 |
0.06 |
|
8.23% |
| LYBC.OB |
Lyons Bancorp Inc |
35.5 |
35.5 |
35.5 |
600 |
0.00 |
|
0.00% |
| LYDIF.OB |
Lydian Intl Ltd |
0.283 |
0.276 |
0.283 |
15000 |
0.01 |
|
2.54% |
| LYJN.OB |
Lyric Jeans Inc |
0.0002 |
0.0001 |
0.0001 |
114700 |
0.00 |
|
0.00% |
| LYSCF.OB |
Lynas Corp |
1.3 |
1.22 |
1.3 |
20300 |
0.02 |
|
1.56% |
| LYSFF.OB |
Leroy Seafood Group |
5.02 |
5.02 |
5.02 |
7200 |
0.00 |
|
0.00% |
| LYSFY.OB |
Leroy Seafood |
9.78 |
9.78 |
9.78 |
100 |
0.00 |
|
0.00% |
| LZAGF.OB |
Lonza Group Ltd |
264.25 |
263.51 |
264.25 |
500 |
0.74 |
|
0.28% |
| LZAGY.OB |
Lonza Group Ag |
26.42 |
26.19 |
26.345 |
6200 |
-0.08 |
|
-0.28% |
| LZRFY.OB |
Localiza Rent A Car |
6.48 |
6.25 |
6.46 |
36100 |
0.21 |
|
3.36% |
Exchange