| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| ZAAP.OB |
Zap Inc |
0.015 |
0.0138 |
0.0145 |
76300 |
0.00 |
 |
5.07% |
| ZARFF.OB |
Zargon Energy Trust |
0.312 |
0.3045 |
0.312 |
14700 |
0.01 |
|
2.46% |
| ZAZA.OB |
Zaza Energy Corp |
0.03 |
0.03 |
0.03 |
400 |
0.00 |
 |
0.00% |
| ZCLCF.OB |
Zcl Composites Inc |
8.4876 |
8.4876 |
8.4876 |
1000 |
0.00 |
|
0.00% |
| ZDEXF.OB |
Zodiac Expl Inc |
0.032 |
0.03 |
0.03 |
2000 |
-0.00 |
 |
-6.25% |
| ZDPY.OB |
Zoned Properties Inc |
0.7999 |
0.711 |
0.75 |
7300 |
-0.04 |
|
-5.06% |
| ZENO.OB |
Zenosense Inc |
0.3341 |
0.2955 |
0.3228 |
170200 |
0.00 |
|
1.03% |
| ZENYF.OB |
Zenyatta Ventures |
0.549 |
0.5417 |
0.549 |
20000 |
0.01 |
|
1.35% |
| ZEST.OB |
Ecoark Holdings Inc |
2.57 |
2.36 |
2.45 |
10500 |
0.03 |
|
1.24% |
| ZFSVF.OB |
Zurich Fincl Svcs |
304.5 |
304.43 |
304.43 |
100 |
-0.07 |
|
-0.02% |
| ZGSI.OB |
Zero Gravity Sol Inc |
7.5 |
7 |
7 |
300 |
-0.50 |
|
-6.67% |
| ZHUZF.OB |
Zhuzhou Crrc Times Electric CO Ltd |
6.04 |
6.04 |
6.04 |
2000 |
0.00 |
|
0.00% |
| ZICX.OB |
Zicix Corp |
0.01 |
0.0079 |
0.01 |
1800 |
0.00 |
|
26.58% |
| ZIJMF.OB |
Zijin Mining Gp CO L |
0.3301 |
0.3301 |
0.3301 |
8400 |
0.00 |
|
0.00% |
| ZIJMY.OB |
Zijin Mng Gr CO ADR |
6.738 |
6.738 |
6.738 |
200 |
0.00 |
|
0.00% |
| ZIMCF.OB |
Zim Corp |
0.0122 |
0.0122 |
0.0122 |
500 |
0.00 |
|
0.00% |
| ZIVO.OB |
Zivo Bioscience Inc |
0.1048 |
0.07 |
0.104 |
292700 |
0.00 |
|
4.00% |
| ZLDAF.OB |
Zelda Therapeutics Ltd |
0.0769 |
0.075 |
0.075 |
63000 |
-0.00 |
|
-1.32% |
| ZLNDY.OB |
Zalando Se |
26.65 |
26.605 |
26.605 |
2000 |
-0.02 |
|
-0.06% |
| ZLPSF.OB |
Zooplus Ag Unterfoehring |
178.277 |
178.277 |
178.277 |
300 |
0.00 |
|
0.00% |
| ZMRK.OB |
Zalemark Holding CO |
0.001 |
0.0008 |
0.001 |
640000 |
0.00 |
|
0.00% |
| ZMSPF.OB |
Zecotek Photonics |
0.189 |
0.1841 |
0.189 |
2000 |
0.00 |
|
0.00% |
| ZMTP.OB |
Zoom Telephonics Inc |
2.15 |
2.05 |
2.05 |
10000 |
-0.01 |
|
-0.53% |
| ZNCM.OB |
Zunicom Inc |
0.15 |
0.11 |
0.15 |
6000 |
0.04 |
|
36.36% |
| ZNGY.OB |
Zenergy Brands Inc |
0.012 |
0.004 |
0.0069 |
7744100 |
-0.00 |
|
-23.33% |
| ZNNC.OB |
Zann Corp |
0.0121 |
0.0121 |
0.0121 |
2300 |
0.00 |
|
0.00% |
| ZNNMF.OB |
Zenn Motor Company |
0.24 |
0.235 |
0.235 |
23400 |
-0.00 |
|
-1.76% |
| ZNRG.OB |
Znergy Inc |
0.109 |
0.107 |
0.107 |
31900 |
-0.00 |
|
-1.83% |
| ZONX.OB |
Zonzia Media Inc |
0.0002 |
0.0002 |
0.0002 |
7500 |
0.00 |
|
0.00% |
| ZOOM.OB |
Zoom Technologies |
0.01 |
0.01 |
0.01 |
400 |
0.00 |
|
0.00% |
| ZPAS.OB |
Zoompass Holdings Inc |
0.32 |
0.3 |
0.3 |
26100 |
-0.02 |
|
-6.25% |
| ZPTAF.OB |
Zapata Energy Corp |
1.5186 |
1.4953 |
1.5179 |
23800 |
0.01 |
|
0.98% |
| ZTCOF.OB |
Zte Corp |
3.63 |
3.59 |
3.59 |
600 |
-0.04 |
|
-1.10% |
| ZTCOY.OB |
Zte Corp |
7.28 |
7.28 |
7.28 |
100 |
0.00 |
|
0.00% |
| ZURVY.OB |
Zurich Insurance Group Ag Ads |
30.56 |
30.43 |
30.495 |
136200 |
0.05 |
|
0.18% |
| ZYXI.OB |
Zynex Inc |
2.96 |
2.72 |
2.93 |
21300 |
0.21 |
|
7.72% |
| ZZZOF.OB |
Zinc One Resources Inc |
0.3583 |
0.331 |
0.331 |
68700 |
-0.00 |
|
-0.75% |
|
|
|
| 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