realGrid4
otc
2024-07-16
Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description |
---|---|---|---|---|---|---|---|---|---|---|
AACTF | 0.03100 | 0.031 | 2024-07-16 | 13:11:00 | open | 0 | 0 | Aurora Solar Technologies Inc. | ||
AAGC | 0.00070 | 0.0007 | 2024-07-16 | 13:48:00 | open | 0 | 0 | All American Gold Corp. | ||
AAGFF | 0.30730 | 0.3034 | 2024-07-16 | 13:47:00 | open | 0.00390000000000001 | 1.28543177323666 | Aftermath Silver Ltd. | ||
AAVVF | 7.35000 | 7.35 | 2024-07-16 | 15:11:00 | open | 0 | 0 | Advantage Oil & Gas Ltd. | ||
ABBRF | 2.00000 | 2 | 2024-07-16 | 14:35:00 | open | 0 | 0 | AbraPlata Resource Corp. | ||
ABCP | 0.31000 | 0.29 | 2024-07-16 | 14:23:00 | open | 0.02 | 6.89655172413794 | AmBase Corp. | ||
ABEPF | 0.02060 | 0.0206 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Vision Lithium Inc. | ||
ABIT | 0.07000 | 0.0774 | 2024-07-16 | 12:24:00 | open | -0.00739999999999999 | -9.56072351421187 | Athena Bitcoin Global | ||
ABLZF | 57.14000 | 57.14 | 2024-07-16 | 09:30:00 | open | 0 | 0 | ABB Ltd. | ||
ABQQ | 0.00020 | 0.0002 | 2024-07-16 | 14:44:00 | open | 0 | 0 | AB INTL Group Corp. | ||
ABXXF | 8.64000 | 8.65 | 2024-07-16 | 15:34:00 | open | -0.00999999999999979 | -0.115606936416183 | Abaxx Technologies Inc. | ||
ACAZF | 12.49000 | 12.49 | 2024-07-16 | 10:56:00 | open | 0 | 0 | Acadian Timber Corp | ||
ACBD | 2.02000 | 2.02 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Annabidiol Corp. | ||
ACCR | 0.00100 | 0.001 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Access-Power & Co Inc. | ||
ACDVF | 12.95000 | 12.83 | 2024-07-16 | 14:27:00 | open | 0.119999999999999 | 0.935307872174585 | Air Canada | ||
ACLHF | 0.03700 | 0.037 | 2024-07-16 | 13:46:00 | open | 0 | 0 | Acme Lithium Inc. | ||
ACLLF | 28.77000 | 28.77 | 2024-07-16 | 12:29:00 | open | 0 | 0 | Atco Ltd. | ||
ACNFF | 19.25000 | 19.25 | 2024-07-16 | 09:32:00 | open | 0 | 0 | Amsterdam Commodities N.V. | ||
ACOGF | 0.50000 | 0.52 | 2024-07-16 | 14:52:00 | open | -0.02 | -3.84615384615385 | Alpha Cognition Inc. | ||
ACTHF | 1.07000 | 1.06 | 2024-07-16 | 14:18:00 | open | 0.01 | 0.943396226415095 | ADURO CLEAN TECHNOLOGIES INC. | ||
ADCOF | 0.15000 | 0.1513 | 2024-07-16 | 11:20:00 | open | -0.0013 | -0.859220092531392 | Adcore Inc. | ||
ADDDF | 258.92999 | 256 | 2024-07-16 | 12:24:00 | open | 2.92998999999998 | 1.14452734374999 | adidas AG | ||
ADFJF | 10.27000 | 10.3 | 2024-07-16 | 11:15:00 | open | -0.0300000000000011 | -0.291262135922341 | ADF Group Inc. | ||
ADHC | 0.00070 | 0.0007 | 2024-07-16 | 15:34:00 | open | 0 | 0 | American Diversified Holdings Corp. | ||
ADMLF | 2.18000 | 2.35 | 2024-07-16 | 15:24:00 | open | -0.17 | -7.23404255319149 | Adriatic Metals PLC | ||
ADVZF | 0.26670 | 0.2667 | 2024-07-16 | 12:35:00 | open | 0 | 0 | Adventus Mng Corp. | ||
ADWPF | 3.06000 | 3 | 2024-07-16 | 13:08:00 | open | 0.0600000000000001 | 2 | Andrew Peller Ltd. | ||
AETUF | 17.27000 | 17.39 | 2024-07-16 | 15:12:00 | open | -0.120000000000001 | -0.690051753881547 | Arc Resources Ltd. | ||
AEYGQ | 0.02000 | 0.02 | 2024-07-16 | 15:33:00 | open | 0 | 0 | Addvantage Technologies Group Inc | ||
AFFU | 0.00750 | 0.0078 | 2024-07-16 | 14:45:00 | open | -0.0003 | -3.84615384615384 | Affluence Corp. | ||
AFMJF | 0.86000 | 0.84 | 2024-07-16 | 15:28:00 | open | 0.02 | 2.38095238095238 | Alphamin Resources Corp. | ||
AGAEW | 0.00040 | 0.0004 | 2024-07-16 | 13:34:00 | open | 0 | 0 | Allied Gaming & Entertainment Inc | ||
AGMJF | 10.44000 | 10.44 | 2024-07-16 | 12:39:00 | open | 0 | 0 | Algoma Centennial Corp. | ||
AGMRF | 0.05800 | 0.058 | 2024-07-16 | 14:08:00 | open | 0 | 0 | Silver Mountain Resources Inc. | ||
AGNMF | 0.08300 | 0.083 | 2024-07-16 | 14:40:00 | open | 0 | 0 | Agronomics Limited | ||
AGXPF | 0.21100 | 0.207 | 2024-07-16 | 11:46:00 | open | 0.004 | 1.93236714975846 | SILVER X MNG CORP. | ||
AGXXF | 3.00000 | 3 | 2024-07-16 | 11:21:00 | open | 0 | 0 | AGILYX ASA | ||
AGYP | 0.00230 | 0.0023 | 2024-07-16 | 09:49:00 | open | 0 | 0 | Allied Energy Corporation | ||
AITX | 0.00460 | 0.0049 | 2024-07-16 | 15:42:00 | open | -0.0003 | -6.12244897959184 | Artificial Intelligence Technology Solutions Inc. | ||
AKEMF | 0.11110 | 0.1111 | 2024-07-16 | 11:03:00 | open | 0 | 0 | ALASKA ENERGY METALS CORP | ||
AKTAF | 0.99000 | 0.99 | 2024-07-16 | 11:19:00 | open | 0 | 0 | Akita Drilling Ltd. | ||
ALCUF | 0.12400 | 0.124 | 2024-07-16 | 10:40:00 | open | 0 | 0 | Alpha Copper Corp. | ||
ALLIF | 0.29500 | 0.295 | 2024-07-16 | 15:20:00 | open | 0 | 0 | Alpha Lithium Corp. | ||
ALMU | 3.20000 | 3.21 | 2024-07-16 | 12:29:00 | open | -0.00999999999999979 | -0.311526479750772 | AELUMA INC | ||
ALPIB | 28.49000 | 27.95 | 2024-07-16 | 13:01:00 | open | 0.539999999999999 | 1.93202146690518 | Alpine Banks Colorado | ||
ALRTF | 0.01500 | 0.015 | 2024-07-16 | 11:34:00 | open | 0 | 0 | ALR Technologies SG LTD. | ||
ALVOF | 3.52000 | 3.53 | 2024-07-16 | 14:33:00 | open | -0.00999999999999979 | -0.283286118980164 | Alvopetro Energy Ltd | ||
AMGDF | 2.00000 | 2 | 2024-07-16 | 13:30:00 | open | 0 | 0 | Aston Martin Lagonda Global Holdings plc. | ||
AMMPF | 0.02050 | 0.02 | 2024-07-16 | 15:33:00 | open | 0.0005 | 2.5 | AmmPower Corp. | ||
AMMX | 0.10700 | 0.107 | 2024-07-16 | 14:43:00 | open | 0 | 0 | AmeraMex International Inc. | ||
AMNI | 0.01130 | 0.014 | 2024-07-16 | 14:55:00 | open | -0.0027 | -19.2857142857143 | American Noble Gas Inc. | ||
AMTY | 0.04100 | 0.041 | 2024-07-16 | 09:33:00 | open | 0 | 0 | Amerityre Corp. | ||
AMXEF | 1.22000 | 1.14 | 2024-07-16 | 15:32:00 | open | 0.0800000000000001 | 7.01754385964913 | Amex Exploration Inc. | ||
ANCTF | 60.12000 | 60.19 | 2024-07-16 | 14:05:00 | open | -0.0700000000000003 | -0.116298388436618 | Alimentation Couche-Tard Inc. | ||
ANLDF | 0.04930 | 0.051 | 2024-07-16 | 15:02:00 | open | -0.0017 | -3.33333333333333 | Anfield Energy Inc. | ||
ANPMF | 0.78500 | 0.74 | 2024-07-16 | 15:31:00 | open | 0.045 | 6.08108108108109 | Andean Precious Metals Corp. | ||
ANZGY | 20.10000 | 20 | 2024-07-16 | 14:58:00 | open | 0.100000000000001 | 0.500000000000007 | ANZ GROUP HOLDINGS LIMITED SPONSORED ADS | ||
AOIFF | 1.77000 | 1.77 | 2024-07-16 | 15:12:00 | open | 0 | 0 | Africa Oil Corp. | ||
AOTVF | 0.36000 | 0.3499 | 2024-07-16 | 14:08:00 | open | 0.0101 | 2.88653901114604 | Ascot Resources Ltd. | ||
APEUF | 1.01000 | 1.02 | 2024-07-16 | 15:28:00 | open | -0.01 | -0.980392156862746 | Atlas Engineered Products Ltd. | ||
APGOF | 0.14240 | 0.137 | 2024-07-16 | 14:08:00 | open | 0.00539999999999999 | 3.94160583941605 | Apollo Silver Corp. | ||
APHP | 0.14500 | 0.145 | 2024-07-16 | 12:56:00 | open | 0 | 0 | American Picture House Corporation | ||
APRAF | 0.45420 | 0.4542 | 2024-07-16 | 09:45:00 | open | 0 | 0 | Goldstrike Resources Ltd. | ||
APTY | 0.00060 | 0.0005 | 2024-07-16 | 10:37:00 | open | 9.99999999999999E-05 | 20 | APT Systems Inc. | ||
ARAAF | 0.42600 | 0.39 | 2024-07-16 | 14:19:00 | open | 0.036 | 9.23076923076922 | Aclara Resources Inc. | ||
ARBKF | 0.16000 | 0.12 | 2024-07-16 | 13:52:00 | open | 0.04 | 33.3333333333333 | Argo Blockchain plc | ||
ARGTF | 8.52000 | 8.61 | 2024-07-16 | 15:31:00 | open | -0.0899999999999999 | -1.04529616724739 | Artemis Gold Inc. | ||
ARHN | 19.00000 | 19 | 2024-07-16 | 10:47:00 | open | 0 | 0 | Archon Corp. | ||
ARNGF | 0.36070 | 0.365 | 2024-07-16 | 15:36:00 | open | -0.00429999999999997 | -1.17808219178081 | Argonaut Gold Inc | ||
ARREF | 1.25000 | 1.25 | 2024-07-16 | 13:07:00 | open | 0 | 0 | Amerigo Resources Ltd. | ||
ARRNF | 0.21000 | 0.21 | 2024-07-16 | 13:19:00 | open | 0 | 0 | AMERICAN RARE EARTHS LTD. | ||
ARSLF | 0.13000 | 0.13 | 2024-07-16 | 13:02:00 | open | 0 | 0 | Altima Resources Ltd. | ||
ARSMF | 0.13080 | 0.1308 | 2024-07-16 | 11:13:00 | open | 0 | 0 | Ares Strategic Mining Inc. | ||
ARTNB | 36.95000 | 36.95 | 2024-07-16 | 11:09:00 | open | 0 | 0 | Artesian Resources Corp. | ||
ARWYF | 0.07600 | 0.08 | 2024-07-16 | 10:35:00 | open | -0.004 | -5 | ARWAY CORP. | ||
ASAP | 0.60000 | 0.61 | 2024-07-16 | 10:33:00 | open | -0.01 | -1.63934426229508 | Waitr Holdings Inc. | ||
ASAZF | 29.30000 | 29.3 | 2024-07-16 | 10:49:00 | open | 0 | 0 | Assa Abloy AB | ||
ASCN | 79.00000 | 79 | 2024-07-16 | 13:36:00 | open | 0 | 0 | Absecon Bancorp | ||
ASCUF | 1.04000 | 1.04 | 2024-07-16 | 11:10:00 | open | 0 | 0 | Arizona Sonoran Copper Company Inc. | ||
ASDZF | 0.01430 | 0.0143 | 2024-07-16 | 14:04:00 | open | 0 | 0 | Arctic Star Exploration Corp. | ||
ASLRF | 0.00250 | 0.0025 | 2024-07-16 | 12:39:00 | open | 0 | 0 | Alien Metals Ltd. | ||
ASMLF | 1103.00000 | 1069 | 2024-07-16 | 15:36:00 | open | 34 | 3.18054256314312 | ASML Holding N.V. | ||
ASRE | 0.14000 | 0.16 | 2024-07-16 | 13:16:00 | open | -0.02 | -12.5 | ASTRA ENERGY INC. | ||
ASTA | 0.00050 | 0.0005 | 2024-07-16 | 09:53:00 | open | 0 | 0 | Astra Veda Corporation | ||
ATAO | 0.02290 | 0.0221 | 2024-07-16 | 10:50:00 | open | 0.000799999999999999 | 3.61990950226244 | Altair International Corp. | ||
ATCMF | 0.14600 | 0.146 | 2024-07-16 | 14:17:00 | open | 0 | 0 | Atico Mining Corp | ||
ATHOF | 3.90000 | 3.9 | 2024-07-16 | 10:37:00 | open | 0 | 0 | Athabasca Oil Corp. | ||
ATMGF | 0.01500 | 0.0151 | 2024-07-16 | 12:01:00 | open | -0.000100000000000001 | -0.662251655629147 | ATCO MNG INC | ||
ATROB | 22.30000 | 21.75 | 2024-07-16 | 13:44:00 | open | 0.550000000000001 | 2.52873563218391 | Astronics Corp. | ||
ATUSF | 15.29000 | 15.43 | 2024-07-16 | 13:31:00 | open | -0.140000000000001 | -0.907323395981857 | Altius Minerals Corp. | ||
ATVK | 0.00110 | 0.0012 | 2024-07-16 | 14:59:00 | open | -9.99999999999998E-05 | -8.33333333333332 | Ameritek Ventures | ||
ATZAF | 34.74000 | 34.78 | 2024-07-16 | 15:23:00 | open | -0.0399999999999991 | -0.115008625646921 | Aritzia Inc. | ||
AUCCF | 0.02610 | 0.0261 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Goldplay Mining Inc. | ||
AUGG | 0.62950 | 0.65 | 2024-07-16 | 13:06:00 | open | -0.0205000000000001 | -3.15384615384617 | Augusta Gold Corp. | ||
AUMBF | 0.12950 | 0.0929 | 2024-07-16 | 15:10:00 | open | 0.0366 | 39.3972012917115 | 1911 Gold Corp. | ||
AUNXF | 0.00070 | 0.0007 | 2024-07-16 | 10:14:00 | open | 0 | 0 | Fremont Pete Corp Ltd. | ||
AUTLF | 1.70000 | 1.7 | 2024-07-16 | 12:58:00 | open | 0 | 0 | Austal Ltd. | ||
AUXXF | 0.14500 | 0.145 | 2024-07-16 | 09:53:00 | open | 0 | 0 | Allegiant Gold Ltd. | ||
AVAI | 0.84060 | 0.8404 | 2024-07-16 | 11:42:00 | open | 0.000199999999999978 | 0.0237981913374557 | Avant Technologies Inc. | ||
AVCNF | 0.35000 | 0.3522 | 2024-07-16 | 15:37:00 | open | -0.00220000000000004 | -0.624645088018182 | Avicanna Inc. | ||
AVCRF | 0.17000 | 0.17 | 2024-07-16 | 15:04:00 | open | 0 | 0 | Avricore Health Inc. | ||
AVCTF | 0.90760 | 0.9076 | 2024-07-16 | 09:39:00 | open | 0 | 0 | Avacta Group Plc | ||
AVLNF | 0.04450 | 0.0445 | 2024-07-16 | 11:00:00 | open | 0 | 0 | Avalon Advanced Materials Inc. | ||
AVRW | 0.04500 | 0.045 | 2024-07-16 | 15:27:00 | open | 0 | 0 | AVENIR WELLNESS SOLUTION | ||
AVTBF | 0.04500 | 0.05 | 2024-07-16 | 14:01:00 | open | -0.005 | -10 | Avant Brands Inc. | ||
AXXA | 0.00100 | 0.0012 | 2024-07-16 | 13:12:00 | open | -0.0002 | -16.6666666666667 | Exxe Group Inc. | ||
AYASF | 11.72000 | 11.72 | 2024-07-16 | 14:52:00 | open | 0 | 0 | Aya Gold & Silver Inc. | ||
AYRWF | 2.17000 | 2 | 2024-07-16 | 15:27:00 | open | 0.17 | 8.5 | Ayr Strategies Inc. | ||
AYURF | 0.04750 | 0.0475 | 2024-07-16 | 11:27:00 | open | 0 | 0 | AYURCANN HLDGS CORP. | ||
AZMCF | 1.58000 | 1.53 | 2024-07-16 | 15:28:00 | open | 0.05 | 3.26797385620915 | Arizona Metals Corp. | ||
AZREF | 0.75000 | 0.75 | 2024-07-16 | 10:01:00 | open | 0 | 0 | Azure Power Global Limited | ||
AZURF | 0.01700 | 0.017 | 2024-07-16 | 10:01:00 | open | 0 | 0 | Azincourt Energy Corp. | ||
AZZTF | 0.15750 | 0.161 | 2024-07-16 | 13:39:00 | open | -0.0035 | -2.17391304347826 | Aztec Minerals Corp | ||
BABAF | 9.79000 | 9.79 | 2024-07-16 | 14:09:00 | open | 0 | 0 | Alibaba Group Holding Limited | ||
BABL | 0.00590 | 0.0059 | 2024-07-16 | 13:27:00 | open | 0 | 0 | Buildablock Corp. | ||
BABYF | 0.13550 | 0.135 | 2024-07-16 | 15:23:00 | open | 0.0005 | 0.370370370370371 | Else Nutrition Holdings Inc. | ||
BADEF | 0.48900 | 0.485 | 2024-07-16 | 15:37:00 | open | 0.004 | 0.824742268041238 | HERCULES SILVER CORP. | ||
BANT | 0.00200 | 0.002 | 2024-07-16 | 13:04:00 | open | 0 | 0 | Bantek Inc. | ||
BASA | 0.01000 | 0.01 | 2024-07-16 | 14:59:00 | open | 0 | 0 | Basanite Inc. | ||
BBBT | 0.00010 | 0.0001 | 2024-07-16 | 09:30:00 | open | 0 | 0 | BLACK BIRD BIOTECH INC | ||
BBKCF | 0.12100 | 0.1231 | 2024-07-16 | 14:06:00 | open | -0.0021 | -1.70593013809911 | BIGG Digital Assets Inc. | ||
BBLR | 0.01720 | 0.0172 | 2024-07-16 | 11:01:00 | open | 0 | 0 | Bubblr Inc. | ||
BBRRF | 0.01110 | 0.011 | 2024-07-16 | 14:39:00 | open | 0.000100000000000001 | 0.90909090909092 | Blueberries Medical Co. | ||
BBRYF | 9.40000 | 9.7 | 2024-07-16 | 14:25:00 | open | -0.299999999999999 | -3.09278350515463 | Burberry Group Plc | ||
BBTT | 0.16450 | 0.1659 | 2024-07-16 | 15:41:00 | open | -0.00139999999999998 | -0.843881856540075 | BTAB ECOMMERCE GROUP INC | ||
BBUZ | 0.12000 | 0.1147 | 2024-07-16 | 15:38:00 | open | 0.0053 | 4.6207497820401 | BEBUZEE INC | ||
BCBNF | 0.32880 | 0.3288 | 2024-07-16 | 11:05:00 | open | 0 | 0 | Base Carbon Inc. | ||
BCDS | 0.00670 | 0.0067 | 2024-07-16 | 13:34:00 | open | 0 | 0 | Blaqclouds Inc. | ||
BCEKF | 0.25000 | 0.24 | 2024-07-16 | 15:25:00 | open | 0.01 | 4.16666666666667 | Bear Creek Mining Corp. | ||
BCHG | 11.89000 | 12.05 | 2024-07-16 | 15:31:00 | open | -0.16 | -1.32780082987552 | Grayscale Bitcoin Cash Trust | ||
BCHPY | 5.27000 | 5.27 | 2024-07-16 | 10:48:00 | open | 0 | 0 | Brainchip Holdings Ltd. | ||
BCLYF | 2.94000 | 2.92 | 2024-07-16 | 11:01:00 | open | 0.02 | 0.684931506849316 | Barclays Plc | ||
BCTF | 9.80000 | 9.7 | 2024-07-16 | 11:00:00 | open | 0.100000000000001 | 1.03092783505156 | Bancorp 34 Inc | ||
BDCO | 4.15000 | 4.15 | 2024-07-16 | 11:37:00 | open | 0 | 0 | Blue Dolphin Energy Co. | ||
BDRBF | 71.31000 | 70 | 2024-07-16 | 15:26:00 | open | 1.31 | 1.87142857142857 | Bombardier Inc. | ||
BETRF | 0.10800 | 0.108 | 2024-07-16 | 15:15:00 | open | 0 | 0 | BetterLife Pharma Inc. | ||
BEWFF | 0.35000 | 0.35 | 2024-07-16 | 14:43:00 | open | 0 | 0 | BeWhere Holdings Inc. | ||
BFCC | 33.05000 | 33.05 | 2024-07-16 | 10:11:00 | open | 0 | 0 | BankFirst Capital Corporation | ||
BFYW | 0.00300 | 0.003 | 2024-07-16 | 15:32:00 | open | 0 | 0 | Better For You Wellness Inc. | ||
BHLL | 0.12100 | 0.1191 | 2024-07-16 | 14:46:00 | open | 0.0019 | 1.59529806884971 | Bunker Hill Mining Corp. | ||
BIOE | 0.60500 | 0.605 | 2024-07-16 | 15:44:00 | open | 0 | 0 | BIO ESSENCE CORP | ||
BIREF | 4.62000 | 4.62 | 2024-07-16 | 09:31:00 | open | 0 | 0 | Birchcliff Energy Ltd. | ||
BITW | 38.30000 | 37.35 | 2024-07-16 | 15:40:00 | open | 0.949999999999996 | 2.54350736278446 | Bitwise 10 Crypto Index Fund | ||
BKRRF | 0.22240 | 0.2274 | 2024-07-16 | 12:48:00 | open | -0.005 | -2.19876868953386 | Blackrock Gold Corp | ||
BKSC | 11.80000 | 11.75 | 2024-07-16 | 15:30:00 | open | 0.0500000000000007 | 0.425531914893623 | Bank of South Carolina Corp | ||
BKTPF | 0.03250 | 0.0325 | 2024-07-16 | 14:52:00 | open | 0 | 0 | Cruz Cobalt Corp | ||
BKUTK | 390.00000 | 385 | 2024-07-16 | 12:35:00 | open | 5 | 1.2987012987013 | Bank of Utica (NY) | ||
BLEG | 0.00130 | 0.0014 | 2024-07-16 | 11:01:00 | open | -0.0001 | -7.14285714285715 | BRANDED LEGACY INC. | ||
BLFR | 0.21250 | 0.279 | 2024-07-16 | 14:29:00 | open | -0.0665 | -23.8351254480287 | BlueFire Equipment Corp. | ||
BLHK | 19.00000 | 19 | 2024-07-16 | 09:39:00 | open | 0 | 0 | BlueHarbor Bank (Mooresville NC) | ||
BLIS | 0.02780 | 0.0192 | 2024-07-16 | 13:08:00 | open | 0.0086 | 44.7916666666667 | Beliss Corporation | ||
BLOZF | 0.43000 | 0.43 | 2024-07-16 | 15:24:00 | open | 0 | 0 | Cannabix Technologies Inc. | ||
BLQC | 0.06000 | 0.0549 | 2024-07-16 | 15:34:00 | open | 0.0051 | 9.2896174863388 | BlockQuarry Corp. | ||
BLSP | 0.00050 | 0.0004 | 2024-07-16 | 15:41:00 | open | 0.0001 | 25 | Blue Sphere Corp. | ||
BMNR | 0.58000 | 0.58 | 2024-07-16 | 10:36:00 | open | 0 | 0 | BitMine Immersion Technologies Inc. | ||
BMXC | 0.00690 | 0.0069 | 2024-07-16 | 13:25:00 | open | 0 | 0 | Bemax Inc. | ||
BOIRF | 35.85000 | 35.85 | 2024-07-16 | 14:15:00 | open | 0 | 0 | Boiron SA | ||
BOIVF | 6.38000 | 6.35 | 2024-07-16 | 11:29:00 | open | 0.0300000000000002 | 0.472440944881894 | Bollore Investissement | ||
BOLSY | 6.35000 | 6.4 | 2024-07-16 | 14:33:00 | open | -0.0500000000000007 | -0.781250000000011 | B3 SA Brasil Bolsa Balcao | ||
BOMO | 0.00500 | 0.005 | 2024-07-16 | 14:54:00 | open | 0 | 0 | Bowmo Inc. | ||
BONXF | 0.19000 | 0.1935 | 2024-07-16 | 14:56:00 | open | -0.0035 | -1.80878552971576 | Bonterra Resources Inc. | ||
BPAQF | 5.80000 | 5.8 | 2024-07-16 | 09:30:00 | open | 0 | 0 | BP Plc | ||
BPIRY | 4.00000 | 3.98 | 2024-07-16 | 15:36:00 | open | 0.02 | 0.502512562814071 | Piraeus Financial Holdings S.A. | ||
BRAXF | 0.00330 | 0.0036 | 2024-07-16 | 14:25:00 | open | -0.0003 | -8.33333333333333 | Braxia Scientific Corp. | ||
BRBL | 0.00010 | 0.0001 | 2024-07-16 | 10:38:00 | open | 0 | 0 | BREWBILT BREWING CO | ||
BRCHF | 0.14000 | 0.135 | 2024-07-16 | 13:38:00 | open | 0.005 | 3.70370370370371 | BrainChip Holdings Ltd | ||
BRGC | 0.21000 | 0.165 | 2024-07-16 | 11:35:00 | open | 0.045 | 27.2727272727273 | BrightRock Gold Corp. | ||
BRKCF | 0.10700 | 0.107 | 2024-07-16 | 14:38:00 | open | 0 | 0 | BARKSDALE RES CORP. | ||
BRLL | 0.00290 | 0.0035 | 2024-07-16 | 14:14:00 | open | -0.0006 | -17.1428571428572 | Barrel Energy Inc | ||
BRPHF | 13.84000 | 13.25 | 2024-07-16 | 15:37:00 | open | 0.59 | 4.45283018867924 | Galaxy Digital Holdings Ltd. | ||
BRRLY | 15.76000 | 15.5 | 2024-07-16 | 13:01:00 | open | 0.26 | 1.67741935483871 | Barry Callebaut AG | ||
BRVO | 0.06500 | 0.065 | 2024-07-16 | 12:48:00 | open | 0 | 0 | Bravo Multinational Incorporated | ||
BRWC | 6.01000 | 6.01 | 2024-07-16 | 12:59:00 | open | 0 | 0 | BIRDIE WIN CORP. | ||
BRWXF | 0.16250 | 0.1625 | 2024-07-16 | 11:00:00 | open | 0 | 0 | BRUNSWICK EXPL INC | ||
BRYFF | 0.21000 | 0.21 | 2024-07-16 | 13:02:00 | open | 0 | 0 | Bri-Chem Corp. | ||
BSENF | 0.16400 | 0.165 | 2024-07-16 | 14:30:00 | open | -0.001 | -0.606060606060607 | Baselode Energy Corp. | ||
BSFO | 28.00000 | 28 | 2024-07-16 | 14:25:00 | open | 0 | 0 | Bank of San Francisco | ||
BSTO | 0.01700 | 0.015 | 2024-07-16 | 14:17:00 | open | 0.002 | 13.3333333333333 | Blue Star Opportunities Corp. | ||
BSXGF | 0.03010 | 0.0295 | 2024-07-16 | 15:21:00 | open | 0.0006 | 2.03389830508475 | Belo Sun Mining Corp | ||
BTTC | 0.06500 | 0.066 | 2024-07-16 | 14:34:00 | open | -0.001 | -1.51515151515152 | BITECH TECHNOLOGIES CORPORATION | ||
BTZI | 0.00250 | 0.0025 | 2024-07-16 | 15:03:00 | open | 0 | 0 | Bots Inc. | ||
BUENF | 0.01000 | 0.01 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Blue Energy Limited | ||
BUKS | 0.86000 | 0.8575 | 2024-07-16 | 15:31:00 | open | 0.00249999999999995 | 0.291545189504367 | Butler National Corp. | ||
BURCF | 0.22000 | 0.215 | 2024-07-16 | 14:22:00 | open | 0.005 | 2.32558139534884 | BASIN URANIUM CORP | ||
BVAXF | 0.04990 | 0.0499 | 2024-07-16 | 14:40:00 | open | 0 | 0 | BioVaxys Technology Corp. | ||
BWEL | 564.00000 | 570 | 2024-07-16 | 15:38:00 | open | -6 | -1.05263157894737 | Boswell (J.G.) Co. | ||
BWPC | 0.60500 | 0.605 | 2024-07-16 | 13:15:00 | open | 0 | 0 | Blue Water Petroleum Corp. | ||
BXSY | 13.30000 | 13.15 | 2024-07-16 | 13:55:00 | open | 0.15 | 1.14068441064639 | Bexil Investment Trust | ||
BYAGF | 0.15720 | 0.155 | 2024-07-16 | 15:13:00 | open | 0.00220000000000001 | 1.41935483870968 | Banyan Gold Corp. | ||
BYDGF | 193.50000 | 190.2 | 2024-07-16 | 11:12:00 | open | 3.30000000000001 | 1.73501577287067 | Boyd Group Services Inc. | ||
BYDMF | 0.03560 | 0.0356 | 2024-07-16 | 10:02:00 | open | 0 | 0 | Beyond Minerals Inc. | ||
BYSD | 2.74000 | 2.74 | 2024-07-16 | 12:55:00 | open | 0 | 0 | Bayside Corp. | ||
CAHPF | 2.63000 | 2.63 | 2024-07-16 | 12:01:00 | open | 0 | 0 | Evolution Mining Ltd. | ||
CALZF | 1.60000 | 1.6 | 2024-07-16 | 10:18:00 | open | 0 | 0 | Polynovo Ltd. | ||
CANN | 0.06860 | 0.065 | 2024-07-16 | 14:46:00 | open | 0.00359999999999999 | 5.53846153846153 | General Cannabis Corp. | ||
CANOF | 0.79800 | 0.8 | 2024-07-16 | 15:12:00 | open | -0.002 | -0.25 | California Nanotechnologies Corp | ||
CANSF | 0.07510 | 0.0751 | 2024-07-16 | 09:50:00 | open | 0 | 0 | Willow Biosciences Inc. | ||
CAPTF | 0.12500 | 0.1188 | 2024-07-16 | 13:44:00 | open | 0.0062 | 5.21885521885522 | Capitan Mining Inc. | ||
CAPV | 0.00800 | 0.0086 | 2024-07-16 | 11:41:00 | open | -0.0006 | -6.97674418604651 | Cabo Verde Capital Inc. | ||
CAVR | 0.00070 | 0.0007 | 2024-07-16 | 10:22:00 | open | 0 | 0 | CAVU Resources Inc. | ||
CBAF | 24.00000 | 24 | 2024-07-16 | 15:19:00 | open | 0 | 0 | Citba Financial Corp. | ||
CBCY | 745.00000 | 745 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Central Bancompany | ||
CBDD | 0.00090 | 0.0008 | 2024-07-16 | 13:57:00 | open | 9.99999999999999E-05 | 12.5 | CBD of Denver Inc. | ||
CBDL | 0.00100 | 0.001 | 2024-07-16 | 14:37:00 | open | 0 | 0 | CBD Life Sciences Inc. | ||
CBDW | 0.04760 | 0.0546 | 2024-07-16 | 15:28:00 | open | -0.007 | -12.8205128205128 | 1606 CORP. | ||
CBGZF | 0.22200 | 0.2348 | 2024-07-16 | 15:09:00 | open | -0.0128 | -5.45144804088586 | Cabral Gold Inc. | ||
CBIH | 0.00090 | 0.0009 | 2024-07-16 | 13:12:00 | open | 0 | 0 | CANNABIS BIOSCI INTL HLDG | ||
CBLNF | 38.00000 | 38 | 2024-07-16 | 14:16:00 | open | 0 | 0 | Mersen | ||
CBSC | 0.07380 | 0.0738 | 2024-07-16 | 12:51:00 | open | 0 | 0 | CB Scientific Inc. | ||
CBSTF | 0.21130 | 0.215 | 2024-07-16 | 15:44:00 | open | -0.00370000000000001 | -1.72093023255814 | THE CANNABIST CO HLDG | ||
CBULF | 0.07250 | 0.0725 | 2024-07-16 | 12:52:00 | open | 0 | 0 | Gratomic Inc. | ||
CBWTF | 0.02520 | 0.0233 | 2024-07-16 | 15:24:00 | open | 0.0019 | 8.15450643776824 | Auxly Cannabis Group Inc. | ||
CCARF | 1.92000 | 1.92 | 2024-07-16 | 10:48:00 | open | 0 | 0 | Colonial Coal International Corp | ||
CCCFF | 0.03220 | 0.0322 | 2024-07-16 | 09:46:00 | open | 0 | 0 | CARLYLE COMMODITIES CORP | ||
CCNB | 9.15000 | 9.1 | 2024-07-16 | 11:19:00 | open | 0.0500000000000007 | 0.549450549450557 | Coastal Carolina Bancshares Inc | ||
CCOOF | 0.08000 | 0.08 | 2024-07-16 | 14:17:00 | open | 0 | 0 | Core Assets Corp. | ||
CCTL | 0.00010 | 0.0001 | 2024-07-16 | 13:51:00 | open | 0 | 0 | Coin Citadel | ||
CDBT | 0.06800 | 0.068 | 2024-07-16 | 15:35:00 | open | 0 | 0 | China Dasheng Biotechnology Co. | ||
CDDRF | 5.49000 | 5.47 | 2024-07-16 | 14:01:00 | open | 0.0200000000000005 | 0.365630712979899 | HEADWATER EXPL INC. | ||
CDUAF | 22.13000 | 22.1 | 2024-07-16 | 14:56:00 | open | 0.0299999999999976 | 0.135746606334831 | Canadian Utilities Ltd. | ||
CELJF | 4.00000 | 4 | 2024-07-16 | 11:16:00 | open | 0 | 0 | Cellcom Israel Ltd. | ||
CELTF | 1.69000 | 1.69 | 2024-07-16 | 15:09:00 | open | 0 | 0 | Centamin PLC | ||
CESDF | 5.53000 | 5.56 | 2024-07-16 | 15:32:00 | open | -0.0299999999999994 | -0.53956834532373 | CES Energy Solutions Corp. | ||
CETI | 0.24000 | 0.25 | 2024-07-16 | 14:02:00 | open | -0.01 | -4 | Cyber Enviro-Tech Inc. | ||
CFNB | 19.90000 | 19.9 | 2024-07-16 | 13:41:00 | open | 0 | 0 | California First National Bancorp | ||
CFOK | 8.40000 | 8.45 | 2024-07-16 | 13:37:00 | open | -0.0499999999999989 | -0.591715976331348 | Community First Bancorporation | ||
CFRHF | 152.97000 | 152.97 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Compagnie Financiere Richemont AG | ||
CFRXQ | 0.01500 | 0.015 | 2024-07-16 | 11:20:00 | open | 0 | 0 | ContraFect Corporation | ||
CFTN | 0.04600 | 0.046 | 2024-07-16 | 11:38:00 | open | 0 | 0 | Clifton Mining Co. | ||
CFWFF | 3.29000 | 3.23 | 2024-07-16 | 11:48:00 | open | 0.0600000000000001 | 1.85758513931889 | Calfrac Well Services Ltd. | ||
CGLCF | 0.22000 | 0.222 | 2024-07-16 | 14:23:00 | open | -0.002 | -0.900900900900902 | Cassiar Gold Corp. | ||
CGNSF | 0.01500 | 0.015 | 2024-07-16 | 15:14:00 | open | 0 | 0 | Cognetivity Neurosciences Ltd. | ||
CHHYF | 0.05200 | 0.052 | 2024-07-16 | 09:57:00 | open | 0 | 0 | CHARBONE HYDROGEN CORP | ||
CHIF | 0.04900 | 0.049 | 2024-07-16 | 15:13:00 | open | 0 | 0 | China Food & Beverage Co. | ||
CHKKF | 0.03680 | 0.0368 | 2024-07-16 | 10:56:00 | open | 0 | 0 | Chakana Copper Corp. | ||
CHPGF | 1.57000 | 1.63 | 2024-07-16 | 11:54:00 | open | -0.0599999999999998 | -3.68098159509201 | Chesapeake Gold Corp. | ||
CHRRF | 2.02000 | 2 | 2024-07-16 | 12:35:00 | open | 0.02 | 1 | Chorus Aviation Inc. | ||
CHXMF | 0.29170 | 0.3016 | 2024-07-16 | 15:15:00 | open | -0.00989999999999996 | -3.28249336870025 | Troilus Gold Corp. | ||
CICOF | 1.44000 | 1.44 | 2024-07-16 | 10:12:00 | open | 0 | 0 | COSCO SHIPPING Holdings Co Ltd. | ||
CIIT | 2.39000 | 2.1 | 2024-07-16 | 13:55:00 | open | 0.29 | 13.8095238095238 | Tianci International Inc. | ||
CIPI | 0.35000 | 0.35 | 2024-07-16 | 10:20:00 | open | 0 | 0 | Correlate Infrastructure Partners Inc. | ||
CITAF | 0.13000 | 0.13 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Cosco Shipping Development Co Ltd. | ||
CIWV | 19.50000 | 19.5 | 2024-07-16 | 10:10:00 | open | 0 | 0 | Citizens Financial Corp. | ||
CLABF | 0.09140 | 0.0914 | 2024-07-16 | 12:12:00 | open | 0 | 0 | Core One Labs Inc. | ||
CLGCF | 0.04000 | 0.04 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Clarity Metals Corp. | ||
CLLKF | 4.20000 | 4.2 | 2024-07-16 | 11:11:00 | open | 0 | 0 | BICO Group AB | ||
CLLXF | 0.82600 | 0.826 | 2024-07-16 | 11:37:00 | open | 0 | 0 | Callinex Mines Inc. | ||
CLNV | 0.02000 | 0.0222 | 2024-07-16 | 15:37:00 | open | -0.0022 | -9.90990990990991 | Clean Vision Corporation | ||
CLRMF | 0.02570 | 0.0272 | 2024-07-16 | 13:17:00 | open | -0.0015 | -5.51470588235293 | Clean Air Metals Inc. | ||
CMDXF | 10.20000 | 9.98 | 2024-07-16 | 13:07:00 | open | 0.219999999999999 | 2.20440881763526 | Computer Modelling Group Ltd. | ||
CMRB | 5.75000 | 5.75 | 2024-07-16 | 14:10:00 | open | 0 | 0 | First Commerce Bank Lakewood NJ | ||
CNBB | 34.00000 | 33.67 | 2024-07-16 | 15:32:00 | open | 0.329999999999998 | 0.980100980100975 | CNB Community Bancorp Inc. | ||
CNBP | 75.03000 | 75.03 | 2024-07-16 | 12:40:00 | open | 0 | 0 | Cornerstone Bancorp Inc. | ||
CNBX | 0.00750 | 0.0078 | 2024-07-16 | 11:57:00 | open | -0.0003 | -3.84615384615384 | Cannabics Pharmaceuticals Inc. | ||
CNNEF | 3.40000 | 3.32 | 2024-07-16 | 10:06:00 | open | 0.0800000000000001 | 2.40963855421687 | Canacol Energy Ltd. | ||
CNNRF | 3.85000 | 3.83 | 2024-07-16 | 13:50:00 | open | 0.02 | 0.522193211488251 | CANADIAN NET REAL ESTATE INVT TR | ||
CNPOF | 0.10600 | 0.106 | 2024-07-16 | 15:19:00 | open | 0 | 0 | Canopy Rivers Inc. | ||
CNRCF | 0.12000 | 0.12 | 2024-07-16 | 11:55:00 | open | 0 | 0 | CANTER RES CORP. | ||
CNTMF | 0.12000 | 0.12 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Cansortium Inc. | ||
CODYY | 17.30000 | 17.15 | 2024-07-16 | 15:00:00 | open | 0.150000000000002 | 0.874635568513132 | Compagnie de Saint-Gobain S.A. | ||
COPAF | 0.13700 | 0.137 | 2024-07-16 | 09:37:00 | open | 0 | 0 | CopAur Minerals Inc. | ||
COPR | 0.24000 | 0.24 | 2024-07-16 | 09:32:00 | open | 0 | 0 | IDAHO COPPER CORPORATION | ||
COSAF | 0.21000 | 0.21 | 2024-07-16 | 09:43:00 | open | 0 | 0 | COSA RES CORP | ||
CPCPF | 0.04810 | 0.0398 | 2024-07-16 | 15:17:00 | open | 0.00829999999999999 | 20.8542713567839 | CopperCorp Resources Inc. | ||
CPPTL | 9.52000 | 9.52 | 2024-07-16 | 15:11:00 | open | 0 | 0 | COPPER PROPERTY CTL PASS THROUGH TRUST | ||
CPWHF | 2.58000 | 2.58 | 2024-07-16 | 09:40:00 | open | 0 | 0 | Ceres Power Holdings plc | ||
CPWR | 0.00620 | 0.0062 | 2024-07-16 | 10:31:00 | open | 0 | 0 | Ocean Thermal Energy Corp. | ||
CPXWF | 30.30000 | 30.29 | 2024-07-16 | 12:50:00 | open | 0.0100000000000016 | 0.03301419610433 | Capital Power Corp. | ||
CRARF | 15.00000 | 15 | 2024-07-16 | 15:08:00 | open | 0 | 0 | Credit Agricole SA | ||
CRCQW | 17.06000 | 17.06 | 2024-07-16 | 10:58:00 | open | 0 | 0 | California Resources Corporation | ||
CRCW | 0.00130 | 0.0013 | 2024-07-16 | 10:49:00 | open | 0 | 0 | The Crypto Company | ||
CRECF | 0.43380 | 0.4375 | 2024-07-16 | 11:53:00 | open | -0.00369999999999998 | -0.845714285714281 | Critical Elements Lithium Corporation | ||
CREQF | 0.03600 | 0.036 | 2024-07-16 | 10:36:00 | open | 0 | 0 | China Rare Earth Holdings Ltd. | ||
CRLBF | 1.74000 | 1.69 | 2024-07-16 | 15:49:00 | open | 0.05 | 2.95857988165681 | Cresco Labs Inc. | ||
CRLFF | 5.15000 | 5.13 | 2024-07-16 | 15:30:00 | open | 0.0200000000000005 | 0.389863547758294 | Cardinal Energy Ltd. | ||
CRTG | 0.01750 | 0.018 | 2024-07-16 | 11:37:00 | open | -0.000499999999999997 | -2.77777777777776 | The Coretec Group Inc. | ||
CRUCF | 0.04000 | 0.04 | 2024-07-16 | 15:23:00 | open | 0 | 0 | Colibri Resource Corp. | ||
CRYBF | 0.11990 | 0.1202 | 2024-07-16 | 13:38:00 | open | -0.000299999999999995 | -0.249584026622292 | Global Elsimate Cap Corp. | ||
CRYM | 0.03500 | 0.035 | 2024-07-16 | 14:16:00 | open | 0 | 0 | Cryomass Technologies Inc. | ||
CRZBF | 16.30000 | 16.3 | 2024-07-16 | 15:14:00 | open | 0 | 0 | Commerzbank AG | ||
CSBTF | 13.70000 | 13.7 | 2024-07-16 | 09:31:00 | open | 0 | 0 | Kuros Bioscience Ltd. | ||
CSCCF | 7.00000 | 7.45 | 2024-07-16 | 12:59:00 | open | -0.45 | -6.04026845637584 | CAPSTONE COPPER CORP. | ||
CSTF | 0.00010 | 0.0001 | 2024-07-16 | 15:24:00 | open | 0 | 0 | CURASCIENTIFIC CORP | ||
CSTPF | 0.38000 | 0.38 | 2024-07-16 | 10:21:00 | open | 0 | 0 | Arrow Expl Corp. | ||
CTCGF | 0.09400 | 0.094 | 2024-07-16 | 14:19:00 | open | 0 | 0 | C2C Gold Corp. | ||
CTKYY | 0.03200 | 0.032 | 2024-07-16 | 12:40:00 | open | 0 | 0 | CooTek Inc. | ||
CTLHF | 0.17990 | 0.1799 | 2024-07-16 | 13:41:00 | open | 0 | 0 | CLEANTECH LITHIUM PLC | ||
CTMCF | 0.03310 | 0.0331 | 2024-07-16 | 10:47:00 | open | 0 | 0 | Canterra Minerals Corp. | ||
CTSDF | 3.21000 | 3.15 | 2024-07-16 | 13:23:00 | open | 0.0600000000000001 | 1.90476190476191 | Converge Technology Solutions Corporation | ||
CTTZF | 0.28490 | 0.2849 | 2024-07-16 | 13:19:00 | open | 0 | 0 | Centaurus Metals Ltd. | ||
CTXXF | 0.39850 | 0.3985 | 2024-07-16 | 15:01:00 | open | 0 | 0 | Cematrix Corp | ||
CTYP | 4.80000 | 5.25 | 2024-07-16 | 15:39:00 | open | -0.45 | -8.57142857142857 | Community Bankers (PA) | ||
CULTF | 0.25850 | 0.286 | 2024-07-16 | 11:52:00 | open | -0.0275 | -9.6153846153846 | Cult Food Science Corp. | ||
CURLF | 4.38000 | 4.15 | 2024-07-16 | 15:49:00 | open | 0.23 | 5.54216867469878 | Curaleaf Hldgs Inc. | ||
CURN | 19.10000 | 19.1 | 2024-07-16 | 12:43:00 | open | 0 | 0 | Currency Exchange International Corp | ||
CVVUF | 0.51200 | 0.5178 | 2024-07-16 | 15:15:00 | open | -0.00580000000000003 | -1.12012359984551 | CanAlaska Uranium Ltd. | ||
CWBHF | 0.17600 | 0.176 | 2024-07-16 | 14:09:00 | open | 0 | 0 | Charlottes Web Hldgs Inc. | ||
CWBK | 32.00000 | 30.45 | 2024-07-16 | 15:13:00 | open | 1.55 | 5.09031198686371 | CommerceWest Bank | ||
CWEGF | 3.00000 | 3.06 | 2024-07-16 | 15:43:00 | open | -0.0600000000000001 | -1.96078431372549 | Crew Energy Inc. | ||
CWGL | 6.00000 | 6.03 | 2024-07-16 | 15:03:00 | open | -0.0300000000000002 | -0.497512437810949 | Crimson Wine Group Ltd. | ||
CWLPF | 0.85000 | 0.82 | 2024-07-16 | 14:52:00 | open | 0.03 | 3.65853658536586 | Caldwell Partners International Corp. | ||
CXBMF | 1.59000 | 1.59 | 2024-07-16 | 15:30:00 | open | 0 | 0 | Calibre Mining Corp. | ||
CXXIF | 0.27900 | 0.2699 | 2024-07-16 | 15:15:00 | open | 0.00910000000000005 | 3.37161911819194 | C21 Investments Inc. | ||
CYBCF | 0.11000 | 0.11 | 2024-07-16 | 15:17:00 | open | 0 | 0 | CYBEATS TECHNOLOGIES CORP | ||
CYBL | 0.00300 | 0.0031 | 2024-07-16 | 14:20:00 | open | -9.99999999999998E-05 | -3.2258064516129 | Cyberlux Corp. | ||
CYCA | 0.02010 | 0.0216 | 2024-07-16 | 15:35:00 | open | -0.0015 | -6.94444444444445 | Cytta Corp. | ||
CYDVF | 0.24000 | 0.24 | 2024-07-16 | 14:50:00 | open | 0 | 0 | Cypress Development Corp. | ||
CYDY | 0.14300 | 0.1432 | 2024-07-16 | 15:46:00 | open | -0.000200000000000006 | -0.139664804469278 | CytoDyn Inc. | ||
CYFL | 30.75000 | 30.75 | 2024-07-16 | 11:44:00 | open | 0 | 0 | Century Financial Corp. | ||
CYLC | 0.00600 | 0.006 | 2024-07-16 | 11:34:00 | open | 0 | 0 | County Line Energy Corp. | ||
CYMHF | 0.11800 | 0.118 | 2024-07-16 | 15:09:00 | open | 0 | 0 | Cymat Technologes Ltd. | ||
CYSM | 10.51000 | 10.51 | 2024-07-16 | 15:34:00 | open | 0 | 0 | Community Bancorp of Santa Maria | ||
CYVF | 59.50000 | 59 | 2024-07-16 | 10:22:00 | open | 0.5 | 0.847457627118644 | Crystal Valley Financial Corp. | ||
CZBS | 47.80000 | 46 | 2024-07-16 | 14:55:00 | open | 1.8 | 3.91304347826086 | Citizens Bancshares Corp. | ||
CZOWF | 0.00210 | 0.0021 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Cazoo Group Ltd | ||
DBLVF | 0.23420 | 0.2342 | 2024-07-16 | 12:19:00 | open | 0 | 0 | Doubleview Gold Corp. | ||
DBSDY | 111.63000 | 111 | 2024-07-16 | 15:37:00 | open | 0.629999999999995 | 0.567567567567564 | DBS Group Holdings Ltd | ||
DEFG | 33.50000 | 33.5 | 2024-07-16 | 14:55:00 | open | 0 | 0 | Grayscale Decentralized Finance (DeFi) Fund LLC | ||
DEFTF | 1.52000 | 1.3 | 2024-07-16 | 15:49:00 | open | 0.22 | 16.9230769230769 | DeFi Technologies Inc. | ||
DELHY | 2.20000 | 2.16 | 2024-07-16 | 14:04:00 | open | 0.04 | 1.85185185185185 | Delivery Hero AG NA | ||
DENI | 16.35000 | 16.35 | 2024-07-16 | 13:02:00 | open | 0 | 0 | Denali Bancorp Inc | ||
DFCO | 0.17000 | 0.17 | 2024-07-16 | 12:23:00 | open | 0 | 0 | Dalrada Financial Corp. | ||
DFMTF | 0.14700 | 0.147 | 2024-07-16 | 14:16:00 | open | 0 | 0 | Defense Metals Corp. | ||
DGNOF | 0.23000 | 0.235 | 2024-07-16 | 14:17:00 | open | -0.00499999999999998 | -2.12765957446808 | Diagnos Inc. | ||
DHBUF | 0.02190 | 0.0219 | 2024-07-16 | 14:04:00 | open | 0 | 0 | DELIVRA HEALTH BRANDS INC. | ||
DHCC | 0.23000 | 0.147 | 2024-07-16 | 10:09:00 | open | 0.083 | 56.4625850340136 | Diamondhead Casino Corp. | ||
DIDIY | 3.71000 | 3.74 | 2024-07-16 | 15:53:00 | open | -0.0300000000000002 | -0.802139037433162 | DiDi Global Inc. | ||
DIGP | 0.01550 | 0.0188 | 2024-07-16 | 12:09:00 | open | -0.0033 | -17.5531914893617 | Digipath Inc | ||
DITHF | 5.60000 | 5.6 | 2024-07-16 | 10:51:00 | open | 0 | 0 | DS Smith Plc | ||
DKSC | 0.00110 | 0.0011 | 2024-07-16 | 13:36:00 | open | 0 | 0 | Dakshidin Corp. | ||
DLAKF | 6.15000 | 6.15 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Deutsche Lufthansa AG | ||
DMEHF | 0.22000 | 0.219 | 2024-07-16 | 13:05:00 | open | 0.001 | 0.45662100456621 | Desert Mtn Energy Corp. | ||
DMFG | 45.25000 | 42.5 | 2024-07-16 | 14:33:00 | open | 2.75 | 6.47058823529412 | Decker Manufacturing Corp. | ||
DMGGF | 0.42000 | 0.418 | 2024-07-16 | 14:45:00 | open | 0.002 | 0.478468899521531 | DMG Blockchain Solutions Inc. | ||
DMKPQ | 0.02640 | 0.02 | 2024-07-16 | 15:43:00 | open | 0.0064 | 32 | Dmk Pharmaceuticals Corp | ||
DMXCF | 0.27820 | 0.26 | 2024-07-16 | 09:35:00 | open | 0.0182 | 7 | DISTRICT METALS CORP | ||
DNBBY | 20.11000 | 20.11 | 2024-07-16 | 10:06:00 | open | 0 | 0 | DNB Bank ASA | ||
DNCVF | 0.17520 | 0.1776 | 2024-07-16 | 15:39:00 | open | -0.00240000000000001 | -1.35135135135136 | Defiance Silver Corp. | ||
DNOPY | 50.39000 | 50.39 | 2024-07-16 | 10:30:00 | open | 0 | 0 | Dino Polska S.A. | ||
DNRSF | 0.38000 | 0.38 | 2024-07-16 | 14:41:00 | open | 0 | 0 | Denarius Silver Corp. | ||
DOCMF | 0.98000 | 0.98 | 2024-07-16 | 14:28:00 | open | 0 | 0 | Dr. Martens plc | ||
DOLLF | 0.88000 | 0.857 | 2024-07-16 | 14:51:00 | open | 0.023 | 2.68378063010502 | Dolly Varden Silver Corporation | ||
DPMLF | 8.84000 | 8.8 | 2024-07-16 | 15:28:00 | open | 0.0399999999999991 | 0.454545454545445 | Dundee Precious Metals Inc. | ||
DPUI | 0.00110 | 0.0012 | 2024-07-16 | 15:45:00 | open | -9.99999999999998E-05 | -8.33333333333332 | DISCOUNT PRINT USA INC. | ||
DRCR | 0.21900 | 0.23 | 2024-07-16 | 10:58:00 | open | -0.011 | -4.78260869565218 | Dear Cashmere Holding Co. | ||
DREM | 0.01200 | 0.012 | 2024-07-16 | 11:02:00 | open | 0 | 0 | Dream Homes & Development Corporation | ||
DREUF | 9.79000 | 9.79 | 2024-07-16 | 11:39:00 | open | 0 | 0 | Dream Industrial Real Estate Investment Trust | ||
DRGV | 0.00030 | 0.0002 | 2024-07-16 | 12:47:00 | open | 0.0001 | 50 | Dragon Capital Group Corp. | ||
DRPRY | 7.84000 | 7.75 | 2024-07-16 | 15:03:00 | open | 0.0899999999999999 | 1.16129032258064 | DR ING H C F PORSCHE AG | ||
DRREF | 6.39000 | 6.39 | 2024-07-16 | 14:31:00 | open | 0 | 0 | Dream Residential Real Estate Investment Trust | ||
DRRSF | 0.17000 | 0.17 | 2024-07-16 | 12:07:00 | open | 0 | 0 | Arianne Phosphate Inc | ||
DRSHF | 1.50000 | 1.46 | 2024-07-16 | 15:33:00 | open | 0.04 | 2.73972602739726 | DroneShield Limited | ||
DRUNF | 15.42000 | 15.42 | 2024-07-16 | 15:20:00 | open | 0 | 0 | Dream Unlimited Corp. | ||
DSHK | 0.18000 | 0.2 | 2024-07-16 | 15:32:00 | open | -0.02 | -10 | Drive Shack Inc. | ||
DSHKO | 8.25000 | 8.25 | 2024-07-16 | 09:34:00 | open | 0 | 0 | Drive Shack Inc. | ||
DSHKP | 8.45000 | 8.45 | 2024-07-16 | 10:55:00 | open | 0 | 0 | Drive Shack Inc. | ||
DSVSF | 0.75330 | 0.737 | 2024-07-16 | 14:23:00 | open | 0.0163 | 2.21166892808684 | Discovery Silver Corp. | ||
DTGHF | 39.84000 | 39.84 | 2024-07-16 | 14:22:00 | open | 0 | 0 | DAIMLER TRUCK HLDG AG | ||
DTMXF | 0.00780 | 0.0108 | 2024-07-16 | 12:25:00 | open | -0.003 | -27.7777777777778 | Datametrex AI Limited | ||
DTRL | 329.00000 | 329 | 2024-07-16 | 14:37:00 | open | 0 | 0 | Detroit Legal News Co. | ||
DTRUY | 20.18000 | 20.52 | 2024-07-16 | 15:18:00 | open | -0.34 | -1.65692007797271 | DAIMLER TRUCK HLDG AG | ||
DTSRF | 4.76000 | 4.76 | 2024-07-16 | 12:06:00 | open | 0 | 0 | Ether Cap Corp. | ||
DVCMY | 9.25000 | 9.25 | 2024-07-16 | 09:33:00 | open | 0 | 0 | DAVIDE CAMPARI MILANO N V | ||
EAWD | 0.05010 | 0.058 | 2024-07-16 | 15:44:00 | open | -0.0079 | -13.6206896551724 | ENERGY & WTR DEV CORP. | ||
ECGR | 0.95000 | 0.94 | 2024-07-16 | 14:55:00 | open | 0.01 | 1.06382978723404 | Bellatora Inc. | ||
ECNCF | 1.35000 | 1.35 | 2024-07-16 | 13:48:00 | open | 0 | 0 | ECN Capital Corp. | ||
ECTM | 0.49000 | 0.49 | 2024-07-16 | 11:12:00 | open | 0 | 0 | ECA Marcellus Trust I | ||
EDVMF | 23.70000 | 23.86 | 2024-07-16 | 13:55:00 | open | -0.16 | -0.670578373847444 | Endeavour Mining Corporation | ||
EDVR | 9.19000 | 9.19 | 2024-07-16 | 13:14:00 | open | 0 | 0 | Endeavor Bank | ||
EDXC | 0.01550 | 0.0184 | 2024-07-16 | 10:37:00 | open | -0.0029 | -15.7608695652174 | ENDEXX Corp. | ||
EEENF | 0.00150 | 0.0015 | 2024-07-16 | 10:02:00 | open | 0 | 0 | 88 Energy Limited | ||
EEMMF | 1.13000 | 1.04 | 2024-07-16 | 14:56:00 | open | 0.0899999999999999 | 8.65384615384614 | E3 Metals Corp | ||
EESE | 0.09050 | 0.0905 | 2024-07-16 | 15:39:00 | open | 0 | 0 | Energy & Environmental Services Inc. | ||
EFRGF | 0.36000 | 0.36 | 2024-07-16 | 09:44:00 | open | 0 | 0 | Pasofino Gold Ltd. | ||
EGHSF | 23.10000 | 23.1 | 2024-07-16 | 11:55:00 | open | 0 | 0 | Enghouse Systems Ltd. | ||
EGLXF | 0.11075 | 0.105 | 2024-07-16 | 15:30:00 | open | 0.00575000000000001 | 5.47619047619048 | Enthusiast Gaming Holdings Inc | ||
EGMCF | 0.03500 | 0.035 | 2024-07-16 | 15:07:00 | open | 0 | 0 | Emgold Mining Corp. | ||
EGTYF | 0.00710 | 0.0071 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Eguana Technologies Inc | ||
EHVVF | 0.00090 | 0.0009 | 2024-07-16 | 09:56:00 | open | 0 | 0 | Ehave Inc. | ||
EIFZF | 34.50000 | 34.5 | 2024-07-16 | 10:06:00 | open | 0 | 0 | Exchange Income Corp. | ||
EIPAF | 15.23000 | 15.24 | 2024-07-16 | 13:57:00 | open | -0.00999999999999979 | -0.0656167979002611 | ENI S.p.A. | ||
ELECF | 0.14000 | 0.15 | 2024-07-16 | 14:21:00 | open | -0.00999999999999998 | -6.66666666666665 | Electric Royalties Ltd. | ||
ELEEF | 19.23000 | 18.99 | 2024-07-16 | 12:50:00 | open | 0.240000000000002 | 1.26382306477094 | Element Fleet Mgmt Corp. | ||
ELEK | 0.03000 | 0.027 | 2024-07-16 | 15:16:00 | open | 0.003 | 11.1111111111111 | Elektros Inc. | ||
ELEMF | 0.80000 | 0.8 | 2024-07-16 | 13:12:00 | open | 0 | 0 | Elemental Royalties Corp. | ||
ELFIF | 864.00000 | 864 | 2024-07-16 | 14:03:00 | open | 0 | 0 | E L Financial Ltd. | ||
ELKMF | 1.18000 | 1.18 | 2024-07-16 | 13:21:00 | open | 0 | 0 | Gold Road Resources Ltd. | ||
ELMSQ | 0.07000 | 0.07 | 2024-07-16 | 13:15:00 | open | 0 | 0 | Electric Last Mile Solutions Inc. | ||
ELOX | 0.66000 | 0.6 | 2024-07-16 | 15:16:00 | open | 0.0600000000000001 | 10 | Eloxx Pharmaceuticals Inc | ||
ELRRF | 0.90300 | 0.849 | 2024-07-16 | 14:14:00 | open | 0.054 | 6.36042402826856 | Eloro Resources Ltd. | ||
EMAUF | 0.09100 | 0.0909 | 2024-07-16 | 15:33:00 | open | 0.000100000000000003 | 0.110011001100113 | EMPEROR METALS INC | ||
EMGE | 0.00200 | 0.0022 | 2024-07-16 | 12:20:00 | open | -0.0002 | -9.09090909090909 | Emergent Health Corp. | ||
EMOR | 0.05110 | 0.049 | 2024-07-16 | 13:27:00 | open | 0.0021 | 4.28571428571428 | Emerald Organic Products Inc. | ||
EMPYF | 0.27000 | 0.2701 | 2024-07-16 | 12:47:00 | open | -9.9999999999989E-05 | -0.0370233246945535 | EMPRESS RTY CORP. | ||
EMYB | 14.40000 | 14.2 | 2024-07-16 | 15:07:00 | open | 0.200000000000001 | 1.40845070422536 | Embassy Bancorp Inc. | ||
ENBP | 15.00000 | 14.75 | 2024-07-16 | 15:37:00 | open | 0.25 | 1.69491525423729 | ENB Financial Corp. | ||
ENGH | 31.57000 | 31.5 | 2024-07-16 | 15:59:00 | open | 0.0700000000000003 | 0.222222222222223 | ENERGY HARBOR CORP | ||
ENTEF | 0.06990 | 0.0735 | 2024-07-16 | 14:31:00 | open | -0.00359999999999999 | -4.89795918367346 | ESE Entertainment Inc. | ||
ENZC | 0.00180 | 0.0019 | 2024-07-16 | 15:38:00 | open | -0.0001 | -5.26315789473684 | Enzolytics Inc. | ||
EPFCF | 0.20000 | 0.2 | 2024-07-16 | 10:36:00 | open | 0 | 0 | EVERYDAY PEOPLE FINL CORP | ||
EPOKY | 20.16000 | 19.98 | 2024-07-16 | 14:44:00 | open | 0.18 | 0.900900900900899 | Epiroc AB | ||
EQMEF | 0.15750 | 0.1506 | 2024-07-16 | 15:13:00 | open | 0.00689999999999999 | 4.5816733067729 | Equity Metals Corporation | ||
ERDCF | 0.32000 | 0.32 | 2024-07-16 | 14:24:00 | open | 0 | 0 | Erdene Resource Development Corp. | ||
ERLFF | 1.06000 | 1.06 | 2024-07-16 | 14:24:00 | open | 0 | 0 | Entree Resources Ltd. | ||
ESPGY | 0.03960 | 0.0423 | 2024-07-16 | 12:09:00 | open | -0.00269999999999999 | -6.38297872340424 | Esprit Holdings Limited | ||
ESVIF | 1.87000 | 1.87 | 2024-07-16 | 12:18:00 | open | 0 | 0 | Ensign Energy Services Inc. | ||
ETCC | 1.88000 | 1.88 | 2024-07-16 | 11:04:00 | open | 0 | 0 | Environmental Tectonics Corp. | ||
ETCG | 12.50000 | 12.63 | 2024-07-16 | 15:52:00 | open | -0.130000000000001 | -1.02929532858275 | Grayscale Ethereum Classic Trust (ETC) | ||
ETHE | 32.59000 | 31.91 | 2024-07-16 | 15:58:00 | open | 0.680000000000003 | 2.13099341899092 | Grayscale Ethereum Trust (ETH) | ||
EVKRF | 0.03500 | 0.035 | 2024-07-16 | 11:23:00 | open | 0 | 0 | GRID BATTERY METALS INC | ||
EXMT | 0.00060 | 0.0006 | 2024-07-16 | 13:44:00 | open | 0 | 0 | Anything Technologies Media Inc. | ||
EXPGF | 46.03000 | 46.03 | 2024-07-16 | 10:37:00 | open | 0 | 0 | Experian plc | ||
EXROF | 0.43100 | 0.4016 | 2024-07-16 | 12:37:00 | open | 0.0294 | 7.3207171314741 | Exro Technologies Inc. | ||
FBASF | 1.55000 | 1.55 | 2024-07-16 | 09:56:00 | open | 0 | 0 | Deutsche Bank Mexico SA Real Estate Investment Trust | ||
FBPA | 22.40000 | 22.4 | 2024-07-16 | 14:25:00 | open | 0 | 0 | Farmers Bank of Appomattox (VA) | ||
FBRKF | 0.04000 | 0.04 | 2024-07-16 | 13:34:00 | open | 0 | 0 | FBR Ltd. | ||
FCCN | 3.51000 | 3.72 | 2024-07-16 | 15:49:00 | open | -0.21 | -5.64516129032259 | Spectral Capital Corp. | ||
FCGD | 0.00010 | 0.0001 | 2024-07-16 | 15:01:00 | open | 0 | 0 | First Colombia Gold Corp. | ||
FCUUF | 0.94000 | 0.96 | 2024-07-16 | 15:35:00 | open | -0.02 | -2.08333333333334 | Fission Uranium Corp. | ||
FDMIF | 1.50000 | 1.5 | 2024-07-16 | 10:10:00 | open | 0 | 0 | FOUNDERS METALS INC | ||
FDVA | 10.09000 | 10.09 | 2024-07-16 | 10:57:00 | open | 0 | 0 | Freedom Bank of Virginia (Fairfax) | ||
FDXTF | 0.20000 | 0.2002 | 2024-07-16 | 14:59:00 | open | -0.000199999999999978 | -0.0999000999000889 | FENDX TECHNOLOGIES INC | ||
FECCF | 5.84000 | 5.86 | 2024-07-16 | 11:30:00 | open | -0.0200000000000005 | -0.341296928327653 | Frontera Energy Corp | ||
FEMFF | 0.07700 | 0.077 | 2024-07-16 | 09:54:00 | open | 0 | 0 | FE BATTERY METALS CORP. | ||
FERN | 0.00120 | 0.0012 | 2024-07-16 | 13:21:00 | open | 0 | 0 | Fernhill Corp. | ||
FFDF | 28.00000 | 28 | 2024-07-16 | 09:32:00 | open | 0 | 0 | FFD Financial Corp. | ||
FFMGF | 0.10000 | 0.103 | 2024-07-16 | 13:21:00 | open | -0.00299999999999999 | -2.91262135922329 | First Mining Gold Corp. | ||
FFMR | 68.50000 | 68.5 | 2024-07-16 | 15:07:00 | open | 0 | 0 | First Farmers Financial Corp | ||
FFNTF | 0.10500 | 0.1024 | 2024-07-16 | 15:13:00 | open | 0.00259999999999999 | 2.53906249999999 | 4Front Ventures Corp. | ||
FFXDF | 14.45000 | 14.25 | 2024-07-16 | 15:32:00 | open | 0.199999999999999 | 1.40350877192982 | Fairfax India Hldgs Corp | ||
FGFH | 29.25000 | 29 | 2024-07-16 | 15:35:00 | open | 0.25 | 0.862068965517241 | Foresight Financial Group Inc. | ||
FGFI | 17.25000 | 17.25 | 2024-07-16 | 09:31:00 | open | 0 | 0 | First Greenwich Financial Inc. | ||
FGOVF | 0.36000 | 0.35 | 2024-07-16 | 14:19:00 | open | 0.01 | 2.85714285714286 | Freegold Ventures Ltd. | ||
FINGF | 30.18000 | 29.9 | 2024-07-16 | 15:22:00 | open | 0.280000000000001 | 0.936454849498332 | Finning International Inc. | ||
FISB | 12.75000 | 12.4 | 2024-07-16 | 13:39:00 | open | 0.35 | 2.82258064516129 | 1st Capital Bank (Monterey CA) | ||
FLCX | 1.07000 | 1.07 | 2024-07-16 | 11:44:00 | open | 0 | 0 | flooidCX Corp. | ||
FLMMF | 21.88000 | 22.16 | 2024-07-16 | 13:23:00 | open | -0.280000000000001 | -1.26353790613719 | Filo Mining Corp. | ||
FLRE | 0.00100 | 0.001 | 2024-07-16 | 14:08:00 | open | 0 | 0 | Flameret Inc | ||
FLYNF | 0.06000 | 0.06 | 2024-07-16 | 11:31:00 | open | 0 | 0 | Flying Nickel Mining Corp. | ||
FMANF | 0.07000 | 0.07 | 2024-07-16 | 13:10:00 | open | 0 | 0 | Freeman Gold Corp. | ||
FMBM | 16.90000 | 16.7 | 2024-07-16 | 15:14:00 | open | 0.199999999999999 | 1.19760479041916 | F & M Bank Corp. | ||
FMCB | 970.70001 | 969.71002 | 2024-07-16 | 11:35:00 | open | 0.989990000000034 | 0.102091344791924 | Farmers & Merchants Bancorp | ||
FMCC | 1.42000 | 1.4 | 2024-07-16 | 15:52:00 | open | 0.02 | 1.42857142857143 | Freddie Mac | ||
FNBKY | 33.20000 | 33.2 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Finecobank Banca Fineco SPA | ||
FNICF | 0.03600 | 0.036 | 2024-07-16 | 15:06:00 | open | 0 | 0 | Fathom Nickel Inc. | ||
FNLPF | 8.03000 | 8 | 2024-07-16 | 14:29:00 | open | 0.0299999999999994 | 0.374999999999992 | Fresnillo Plc | ||
FNMA | 1.53000 | 1.5 | 2024-07-16 | 15:53:00 | open | 0.03 | 2 | Fannie Mae | ||
FNRG | 2.57700 | 2.5735 | 2024-07-16 | 11:20:00 | open | 0.00349999999999984 | 0.136001554303471 | ForceField Energy Inc. | ||
FNRN | 9.90000 | 9.6 | 2024-07-16 | 09:46:00 | open | 0.300000000000001 | 3.12500000000001 | First Northern Community Bancorp | ||
FOBIF | 0.04420 | 0.0442 | 2024-07-16 | 12:20:00 | open | 0 | 0 | Fobi Ai Inc. | ||
FOLGF | 0.08400 | 0.084 | 2024-07-16 | 14:48:00 | open | 0 | 0 | Falcon Oil & Gas Ltd. | ||
FOMC | 10.30000 | 10.3 | 2024-07-16 | 02:16:00 | open | 0 | 0 | FOMO CORP. | ||
FORW | 0.00880 | 0.0088 | 2024-07-16 | 11:53:00 | open | 0 | 0 | Forwardly Inc. | ||
FOSYF | 0.46110 | 0.46 | 2024-07-16 | 12:51:00 | open | 0.00109999999999999 | 0.239130434782606 | Forsys Metals Corp. | ||
FOTB | 102.00000 | 102 | 2024-07-16 | 09:30:00 | open | 0 | 0 | First Ottawa Bancshares | ||
FPRUF | 50.25000 | 50.25 | 2024-07-16 | 13:51:00 | open | 0 | 0 | Fraport AG | ||
FQVLF | 12.97000 | 13 | 2024-07-16 | 14:32:00 | open | -0.0299999999999994 | -0.230769230769226 | First Quantum Minerals Ltd. | ||
FRCB | 0.02000 | 0.0151 | 2024-07-16 | 15:21:00 | open | 0.0049 | 32.4503311258278 | First Republic Bank | ||
FRFC | 37.30000 | 37.3 | 2024-07-16 | 14:11:00 | open | 0 | 0 | First Robinson Financial Corporation | ||
FRFHF | 1159.00000 | 1139.59998 | 2024-07-16 | 15:47:00 | open | 19.40002 | 1.70235348722979 | Fairfax Financial Holdings Ltd. | ||
FRHLF | 10.32000 | 10.3 | 2024-07-16 | 15:30:00 | open | 0.0199999999999996 | 0.194174757281549 | Freehold Royalties Ltd | ||
FRMO | 7.60000 | 7.53 | 2024-07-16 | 15:51:00 | open | 0.0699999999999994 | 0.929614873837973 | FRMO Corp. | ||
FSCR | 7.50000 | 7.51 | 2024-07-16 | 15:14:00 | open | -0.00999999999999979 | -0.133155792276961 | Federal Screw Works | ||
FSGB | 9.85000 | 10.5 | 2024-07-16 | 15:40:00 | open | -0.65 | -6.19047619047619 | First Federal of South Carolina Federal Savings Bank | ||
FSUN | 36.96000 | 36.49 | 2024-07-16 | 15:58:00 | open | 0.469999999999999 | 1.28802411619621 | FirstSun Capital Bancorp | ||
FSXLF | 0.53400 | 0.55 | 2024-07-16 | 14:44:00 | open | -0.016 | -2.90909090909091 | Fosterville South Exploration Ltd. | ||
FTCO | 4.79000 | 4.65 | 2024-07-16 | 15:55:00 | open | 0.14 | 3.01075268817204 | Fortitude Gold Corporation | ||
FTRS | 0.02000 | 0.02 | 2024-07-16 | 10:23:00 | open | 0 | 0 | FUTURIS CO. | ||
FUNFF | 0.04200 | 0.0416 | 2024-07-16 | 12:25:00 | open | 0.000400000000000005 | 0.961538461538473 | FansUnite Entertainment Inc. | ||
FUNR | 0.00030 | 0.0003 | 2024-07-16 | 14:13:00 | open | 0 | 0 | FUNR | ||
FUUFF | 0.27100 | 0.267 | 2024-07-16 | 15:15:00 | open | 0.004 | 1.49812734082397 | F3 URANIUM CORP | ||
FWEDF | 1.01000 | 1.01 | 2024-07-16 | 10:50:00 | open | 0 | 0 | Fireweed Zinc Ltd. | ||
FWONB | 68.92500 | 68.925 | 2024-07-16 | 10:55:00 | open | 0 | 0 | Liberty Media Corporation | ||
FXLV | 0.20000 | 0.2 | 2024-07-16 | 12:54:00 | open | 0 | 0 | F45 Training Holdings Inc. | ||
FZRO | 0.23250 | 0.2325 | 2024-07-16 | 11:01:00 | open | 0 | 0 | FlashZero Corp. | ||
GASXF | 0.75000 | 0.75 | 2024-07-16 | 11:48:00 | open | 0 | 0 | NG Energy International Corp. | ||
GAYMF | 0.29000 | 0.29 | 2024-07-16 | 14:54:00 | open | 0 | 0 | Galway Metals Inc. | ||
GBFH | 17.70000 | 17.15 | 2024-07-16 | 10:50:00 | open | 0.550000000000001 | 3.20699708454811 | GBank Financial Holdings Inc. | ||
GBTC | 57.88500 | 56.6514 | 2024-07-16 | 15:59:00 | open | 1.2336 | 2.17752782808544 | Grayscale Bitcoin Trust (BTC) | ||
GBUX | 0.60000 | 0.6 | 2024-07-16 | 12:18:00 | open | 0 | 0 | GIVBUX INC. | ||
GCCFF | 0.10710 | 0.1071 | 2024-07-16 | 11:29:00 | open | 0 | 0 | Golden Cariboo Resources Ltd. | ||
GDLC | 23.75000 | 23.35 | 2024-07-16 | 15:58:00 | open | 0.399999999999999 | 1.71306209850106 | Grayscale Digital Large Cap Fund LLC | ||
GDLNF | 0.01300 | 0.013 | 2024-07-16 | 09:39:00 | open | 0 | 0 | Greenland Minerals and Energy Ltd. | ||
GDNPF | 0.00500 | 0.0051 | 2024-07-16 | 13:45:00 | open | -0.0001 | -1.9607843137255 | Good Natured Products Inc. | ||
GELYF | 1.06000 | 1.05 | 2024-07-16 | 12:39:00 | open | 0.01 | 0.952380952380953 | Geely Automobile Holdings Ltd. | ||
GEMSF | 0.01090 | 0.0109 | 2024-07-16 | 14:36:00 | open | 0 | 0 | Infinity Stone Ventures Corp. | ||
GENGF | 0.53000 | 0.53 | 2024-07-16 | 12:46:00 | open | 0 | 0 | Gear Energy Ltd | ||
GEODF | 1.69000 | 1.69 | 2024-07-16 | 12:50:00 | open | 0 | 0 | Geodrill Ltd. | ||
GGGOF | 0.21000 | 0.21 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Galane Gold Ltd | ||
GGRGF | 21.10000 | 21.1 | 2024-07-16 | 13:57:00 | open | 0 | 0 | GROUPE GORGE SA | ||
GGSM | 0.00140 | 0.0012 | 2024-07-16 | 11:36:00 | open | 0.0002 | 16.6666666666667 | Gold and GemStone Mining Inc. | ||
GHVNF | 0.08200 | 0.082 | 2024-07-16 | 10:35:00 | open | 0 | 0 | GoldHaven Resources Corp. | ||
GIGA | 0.11500 | 0.115 | 2024-07-16 | 13:20:00 | open | 0 | 0 | Giga-tronics Inc. | ||
GIGGF | 0.10650 | 0.1065 | 2024-07-16 | 12:38:00 | open | 0 | 0 | Giga Metals Corp | ||
GKIN | 0.00300 | 0.005 | 2024-07-16 | 13:27:00 | open | -0.002 | -40 | Guskin Gold Corp. | ||
GKPRF | 0.50000 | 0.5 | 2024-07-16 | 13:40:00 | open | 0 | 0 | Gatekeeper Systems Inc. | ||
GLASF | 7.00000 | 7 | 2024-07-16 | 15:50:00 | open | 0 | 0 | Glass House Brands Inc. | ||
GLATF | 1.47000 | 1.48 | 2024-07-16 | 15:56:00 | open | -0.01 | -0.675675675675676 | Global Atomic Corp. | ||
GLIOF | 0.31500 | 0.315 | 2024-07-16 | 10:55:00 | open | 0 | 0 | Gold Lion Resources Inc. | ||
GMBXF | 6.10000 | 6.15 | 2024-07-16 | 09:48:00 | open | -0.0500000000000007 | -0.813008130081312 | Grupo Mexico S.A.B. de C.V. | ||
GMGMF | 0.50000 | 0.5 | 2024-07-16 | 10:02:00 | open | 0 | 0 | Graphene Manufacturing Group Ltd. | ||
GMINF | 1.89000 | 1.9 | 2024-07-16 | 13:21:00 | open | -0.01 | -0.526315789473685 | G Mining Ventures Corp. | ||
GMLPF | 10.30000 | 10.3 | 2024-07-16 | 11:52:00 | open | 0 | 0 | GOLAR LNG PARTNERS LP 8.75% CUM RED PFD UNIT SER A | ||
GMNI | 0.00240 | 0.0025 | 2024-07-16 | 12:08:00 | open | -0.0001 | -4.00000000000001 | Gemini Group Global Corp. | ||
GMTNF | 0.02490 | 0.0249 | 2024-07-16 | 12:37:00 | open | 0 | 0 | Gold Mountain Mining Corp. | ||
GMVDF | 0.01095 | 0.01095 | 2024-07-16 | 09:47:00 | open | 0 | 0 | G MED INNOVATIONS HLD LTD | ||
GMZP | 0.00030 | 0.0003 | 2024-07-16 | 10:48:00 | open | 0 | 0 | GEMZ Corp. | ||
GNCGF | 2.25000 | 2.25 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Greencore Group plc. | ||
GNRS | 53.80000 | 54.1 | 2024-07-16 | 10:12:00 | open | -0.300000000000004 | -0.554528650646958 | Greenrose Acquisition Corp. | ||
GNRV | 2.70000 | 2.7 | 2024-07-16 | 10:37:00 | open | 0 | 0 | Grand River Commerce Inc. | ||
GOGY | 0.11000 | 0.0997 | 2024-07-16 | 15:17:00 | open | 0.0103 | 10.3309929789368 | Golden Grail Technology Corp | ||
GOLLQ | 0.38000 | 0.5 | 2024-07-16 | 13:40:00 | open | -0.12 | -24 | Gol Linhas Aereas Inteligentes S.A. | ||
GOLXF | 0.03500 | 0.035 | 2024-07-16 | 09:31:00 | open | 0 | 0 | GOLDEN LAKE EXPL INC. | ||
GOTRF | 0.84730 | 0.7899 | 2024-07-16 | 15:52:00 | open | 0.0574 | 7.26674262564882 | Goliath Resources Ltd. | ||
GPHOF | 0.49100 | 0.491 | 2024-07-16 | 14:40:00 | open | 0 | 0 | Graphite One Inc. | ||
GPPRF | 0.12500 | 0.108 | 2024-07-16 | 15:37:00 | open | 0.017 | 15.7407407407407 | Cerro de Pasco Resources Inc. | ||
GPTRF | 0.14010 | 0.1401 | 2024-07-16 | 10:28:00 | open | 0 | 0 | Grande Portage Resources Ltd. | ||
GRCMF | 0.05000 | 0.05 | 2024-07-16 | 09:54:00 | open | 0 | 0 | GREEN SHIFT COMMODITIES | ||
GRDAF | 0.02900 | 0.029 | 2024-07-16 | 09:43:00 | open | 0 | 0 | Grounded Lithium Corp | ||
GREN | 0.20000 | 0.205 | 2024-07-16 | 13:31:00 | open | -0.00499999999999998 | -2.43902439024389 | GreenSmart Corp. | ||
GRLVF | 0.14830 | 0.16 | 2024-07-16 | 12:37:00 | open | -0.0117 | -7.31250000000001 | Group Eleven Resources Corp. | ||
GRNBF | 0.01750 | 0.0175 | 2024-07-16 | 10:29:00 | open | 0 | 0 | Greenbank Cap Inc | ||
GRNWF | 0.06990 | 0.067 | 2024-07-16 | 15:51:00 | open | 0.0029 | 4.32835820895522 | Greenlane Renewables Inc. | ||
GRSLF | 0.16060 | 0.1539 | 2024-07-16 | 12:09:00 | open | 0.00669999999999998 | 4.35347628330083 | GR SILVER MNG LTD. | ||
GRST | 0.00080 | 0.0007 | 2024-07-16 | 15:25:00 | open | 0.0001 | 14.2857142857143 | Ethema Health Corporation | ||
GRUSF | 0.59000 | 0.6 | 2024-07-16 | 15:12:00 | open | -0.01 | -1.66666666666667 | Grown Rogue International Inc. | ||
GSAC | 0.00040 | 0.0004 | 2024-07-16 | 09:37:00 | open | 0 | 0 | GelStat Corp. | ||
GSOL | 526.57001 | 502 | 2024-07-16 | 15:59:00 | open | 24.57001 | 4.89442430278885 | GRAYSCALE SOLANA TRUST | ||
GSRFF | 0.02690 | 0.0269 | 2024-07-16 | 13:11:00 | open | 0 | 0 | GOLDEN SHIELD RES INC. | ||
GSTC | 0.00070 | 0.0007 | 2024-07-16 | 13:14:00 | open | 0 | 0 | GlobeStar Therapeutics Corporation | ||
GSTMF | 0.08330 | 0.0833 | 2024-07-16 | 12:16:00 | open | 0 | 0 | GOLDSTORM METALS CORP | ||
GSTX | 0.00700 | 0.007 | 2024-07-16 | 12:58:00 | open | 0 | 0 | Graphene & Solar Technologies Ltd. | ||
GSVRF | 0.21970 | 0.215 | 2024-07-16 | 14:09:00 | open | 0.00470000000000001 | 2.18604651162791 | Guanajuato Silver Company Ltd. | ||
GTBIF | 11.80000 | 11.45 | 2024-07-16 | 15:55:00 | open | 0.350000000000001 | 3.05676855895198 | Green Thumb Industries Inc. | ||
GTCH | 0.00010 | 0.0001 | 2024-07-16 | 13:08:00 | open | 0 | 0 | GBT Technologies Inc. | ||
GTOR | 0.00010 | 0.0001 | 2024-07-16 | 14:39:00 | open | 0 | 0 | GGTOOR INC. | ||
GTVH | 0.00280 | 0.003 | 2024-07-16 | 15:52:00 | open | -0.0002 | -6.66666666666667 | GOLDEN TRIANGLE VENTURES INC. | ||
GVSI | 0.00290 | 0.0029 | 2024-07-16 | 15:48:00 | open | 0 | 0 | Good Vibrations Shoes Inc. | ||
GVXXF | 0.05400 | 0.053 | 2024-07-16 | 15:00:00 | open | 0.001 | 1.88679245283019 | Goviex Uranium Inc | ||
GXLM | 46.00000 | 35.44 | 2024-07-16 | 15:44:00 | open | 10.56 | 29.7968397291196 | Grayscale Stellar Lumens Trust XlM | ||
GXRFF | 0.05370 | 0.0537 | 2024-07-16 | 14:54:00 | open | 0 | 0 | Prospera Energy Inc. | ||
GYGC | 0.00060 | 0.0008 | 2024-07-16 | 15:08:00 | open | -0.0002 | -25 | Guyana Gold Corp. | ||
GYSLF | 0.01680 | 0.027 | 2024-07-16 | 09:39:00 | open | -0.0102 | -37.7777777777778 | Eco Oro Minerals Corp | ||
HADV | 0.00120 | 0.0013 | 2024-07-16 | 11:18:00 | open | -0.0001 | -7.6923076923077 | Health Advance Inc | ||
HALB | 0.00810 | 0.0084 | 2024-07-16 | 15:48:00 | open | -0.0003 | -3.57142857142857 | Halberd Corp. | ||
HAPBF | 0.10500 | 0.105 | 2024-07-16 | 11:37:00 | open | 0 | 0 | HAPBEE TECHNOLOGIES INC. | ||
HCNWF | 0.07400 | 0.078 | 2024-07-16 | 15:12:00 | open | -0.004 | -5.12820512820513 | HYPERCHARGE NETWORKS CORP. | ||
HDGHF | 0.00450 | 0.0045 | 2024-07-16 | 10:55:00 | open | 0 | 0 | Haydale Graphene Industries plc | ||
HECOF | 0.06400 | 0.07 | 2024-07-16 | 11:03:00 | open | -0.00600000000000001 | -8.57142857142858 | GLOBAL HELIUM CORP | ||
HENC | 0.00300 | 0.003 | 2024-07-16 | 10:58:00 | open | 0 | 0 | Holloman Energy Corp. | ||
HERTF | 0.00100 | 0.001 | 2024-07-16 | 14:46:00 | open | 0 | 0 | Heritage Cannabis Holdings Corp. | ||
HESAF | 2289.28003 | 2250 | 2024-07-16 | 13:59:00 | open | 39.2800299999999 | 1.74577911111111 | Hermes International SA | ||
HFBK | 33.00000 | 32 | 2024-07-16 | 12:25:00 | open | 1 | 3.125 | Harford Bank of Aberdeen | ||
HGCPF | 0.13750 | 0.1375 | 2024-07-16 | 12:53:00 | open | 0 | 0 | HYDROGRAPH CLEAN PWR INC. | ||
HGTXU | 0.49000 | 0.512 | 2024-07-16 | 14:51:00 | open | -0.022 | -4.296875 | Hugoton Royalty Trust | ||
HIPH | 0.00010 | 0.0001 | 2024-07-16 | 10:53:00 | open | 0 | 0 | American Premium Water Corporation | ||
HIRU | 0.00080 | 0.0007 | 2024-07-16 | 15:23:00 | open | 0.0001 | 14.2857142857143 | Hiru Corp. | ||
HLOGF | 0.01860 | 0.0186 | 2024-07-16 | 10:40:00 | open | 0 | 0 | Helium One Global Ltd | ||
HLRTF | 0.22200 | 0.23 | 2024-07-16 | 15:00:00 | open | -0.00800000000000001 | -3.47826086956522 | Hillcrest Petroleum Ltd. | ||
HLYK | 0.06300 | 0.063 | 2024-07-16 | 12:15:00 | open | 0 | 0 | HealthLynked Corp. | ||
HMDPF | 77.18000 | 77.18 | 2024-07-16 | 11:51:00 | open | 0 | 0 | Hammond Power Solutions Inc. | ||
HMENF | 1.32000 | 1.32 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Hemisphere Energy Corp. | ||
HMLPF | 17.25000 | 17.25 | 2024-07-16 | 14:54:00 | open | 0 | 0 | Hoegh LNG Partners LP | ||
HMRFF | 1.88000 | 1.69 | 2024-07-16 | 15:46:00 | open | 0.19 | 11.2426035502959 | HOMERUN RES INC | ||
HNHPF | 12.92000 | 13.05 | 2024-07-16 | 15:35:00 | open | -0.130000000000001 | -0.996168582375485 | Hon Hai Precision Industry Co. Ltd. | ||
HNOI | 0.75000 | 0.75 | 2024-07-16 | 12:25:00 | open | 0 | 0 | HNO International Inc. | ||
HNRC | 0.01020 | 0.01 | 2024-07-16 | 13:40:00 | open | 0.000200000000000001 | 2.00000000000001 | HOUSTON NAT RES CORP. | ||
HPMCF | 0.04370 | 0.0437 | 2024-07-16 | 12:56:00 | open | 0 | 0 | Africa Energy Corp. | ||
HPQFF | 0.23000 | 0.23 | 2024-07-16 | 11:52:00 | open | 0 | 0 | HPQ-Silicon Resources Inc. | ||
HQGE | 0.00030 | 0.0003 | 2024-07-16 | 14:56:00 | open | 0 | 0 | HQ Global Education Inc. | ||
HRBK | 10.75000 | 10.75 | 2024-07-16 | 11:44:00 | open | 0 | 0 | Harbor Bankshares Corporation | ||
HRGG | 11.15000 | 11.15 | 2024-07-16 | 12:22:00 | open | 0 | 0 | Heritage Nola Bancorp Inc | ||
HSHCY | 12.06000 | 12.05 | 2024-07-16 | 15:55:00 | open | 0.00999999999999979 | 0.0829875518672182 | HAIER SMART HOME CO LTD. | ||
HSHZY | 8.22000 | 7.99 | 2024-07-16 | 15:00:00 | open | 0.23 | 2.87859824780977 | Hoshizaki Corporation | ||
HSTI | 0.25000 | 0.25 | 2024-07-16 | 15:24:00 | open | 0 | 0 | High Sierra Technologies Inc. | ||
HSTXF | 0.23000 | 0.2276 | 2024-07-16 | 12:55:00 | open | 0.00240000000000001 | 1.05448154657294 | Heliostar Metals Ltd. | ||
HTHIF | 23.88000 | 23.5 | 2024-07-16 | 12:47:00 | open | 0.379999999999999 | 1.61702127659574 | Hitachi Ltd. | ||
HWGG | 2.90000 | 2.9 | 2024-07-16 | 11:05:00 | open | 0 | 0 | Ho Wah Genting Group Ltd | ||
HWNI | 0.04100 | 0.0425 | 2024-07-16 | 12:56:00 | open | -0.0015 | -3.52941176470588 | High Wire Networks Inc. | ||
HYSR | 0.01190 | 0.012 | 2024-07-16 | 15:46:00 | open | -9.99999999999994E-05 | -0.833333333333328 | Hypersolar Inc | ||
HZEN | 5.71000 | 5.6 | 2024-07-16 | 15:41:00 | open | 0.11 | 1.96428571428572 | Grayscale Horizen Trust (ZEN) | ||
HZLIF | 0.08000 | 0.08 | 2024-07-16 | 09:30:00 | open | 0 | 0 | HERTZ LITHIUM INC | ||
IBATF | 1.04000 | 1.09 | 2024-07-16 | 15:10:00 | open | -0.05 | -4.58715596330276 | International Battery Metals Ltd. | ||
IBRLF | 0.11750 | 0.1175 | 2024-07-16 | 14:24:00 | open | 0 | 0 | IBERAMERICAN LITHIUM CORP | ||
ICHGF | 109.83000 | 109.65 | 2024-07-16 | 10:49:00 | open | 0.179999999999993 | 0.164158686730499 | InterContinental Hotels Group PLC | ||
ICLTF | 0.29750 | 0.31 | 2024-07-16 | 15:40:00 | open | -0.0125 | -4.03225806451613 | Itasca Cap Ltd | ||
ICMFF | 0.01080 | 0.0108 | 2024-07-16 | 09:35:00 | open | 0 | 0 | ICONIC MINERALS LTD NEW | ||
IDGR | 0.00880 | 0.0088 | 2024-07-16 | 11:51:00 | open | 0 | 0 | Ideal Group of Companies Inc. | ||
IDKFF | 0.27920 | 0.273 | 2024-07-16 | 11:20:00 | open | 0.00619999999999998 | 2.27106227106226 | ThreeD Capital Inc. | ||
IDVV | 0.00070 | 0.0007 | 2024-07-16 | 10:32:00 | open | 0 | 0 | International Endeavors Corp | ||
IDXG | 1.10000 | 1.11 | 2024-07-16 | 12:32:00 | open | -0.01 | -0.900900900900902 | Interpace Diagnostics Group Inc | ||
IEGCF | 0.19000 | 0.1783 | 2024-07-16 | 14:24:00 | open | 0.0117 | 6.5619742007852 | Independence Gold Corp. | ||
IFUS | 0.09560 | 0.1005 | 2024-07-16 | 15:08:00 | open | -0.0049 | -4.87562189054727 | Impact Fusion International Inc. | ||
IFXY | 0.00040 | 0.0004 | 2024-07-16 | 09:44:00 | open | 0 | 0 | Infrax Systems Inc. | ||
IGEN | 0.00010 | 0.0001 | 2024-07-16 | 11:07:00 | open | 0 | 0 | iGen Networks Corp. | ||
IGEX | 0.00040 | 0.0004 | 2024-07-16 | 15:23:00 | open | 0 | 0 | Indo Global Exchanges Pte Ltd | ||
IJJP | 0.00060 | 0.0007 | 2024-07-16 | 10:18:00 | open | -0.0001 | -14.2857142857143 | IJJ Corp. | ||
ILAL | 0.06470 | 0.0647 | 2024-07-16 | 09:30:00 | open | 0 | 0 | International Land Alliance Inc. | ||
ILIKF | 0.35000 | 0.34 | 2024-07-16 | 15:30:00 | open | 0.00999999999999995 | 2.94117647058822 | Ilika PLC. | ||
ILLMF | 1.16000 | 1.18 | 2024-07-16 | 11:36:00 | open | -0.02 | -1.69491525423729 | ILLUMIN HOLDINGS INC | ||
ILUS | 0.00500 | 0.0055 | 2024-07-16 | 15:37:00 | open | -0.0005 | -9.09090909090908 | Ilustrato Pictures International Inc. | ||
IMCDY | 71.83000 | 71.17 | 2024-07-16 | 13:08:00 | open | 0.659999999999997 | 0.927357032457491 | IMCD Group NV | ||
IMII | 0.00110 | 0.0011 | 2024-07-16 | 13:58:00 | open | 0 | 0 | Inception Mining Inc. | ||
IMIMF | 0.10860 | 0.1086 | 2024-07-16 | 10:49:00 | open | 0 | 0 | IMC International Mining Corp. | ||
IMTCF | 0.33550 | 0.3295 | 2024-07-16 | 10:31:00 | open | 0.00600000000000001 | 1.82094081942337 | INTREPID METALS CORP | ||
INQR | 0.00140 | 0.0014 | 2024-07-16 | 14:45:00 | open | 0 | 0 | InnovaQor Inc. | ||
INRE | 18.38130 | 18.3563 | 2024-07-16 | 10:53:00 | open | 0.0249999999999986 | 0.136193023648549 | INLAND REAL ESTATE INCOME TR INC | ||
INVU | 0.01650 | 0.0165 | 2024-07-16 | 15:35:00 | open | 0 | 0 | Investview Inc. | ||
IONI | 0.73000 | 0.79 | 2024-07-16 | 15:47:00 | open | -0.0600000000000001 | -7.59493670886077 | I-ON Digital Corp. | ||
IPGGF | 0.23500 | 0.235 | 2024-07-16 | 10:55:00 | open | 0 | 0 | Imperium Technology Group Limited | ||
IPIX | 0.00120 | 0.0012 | 2024-07-16 | 13:09:00 | open | 0 | 0 | Innovation Pharmaceuticals Inc. | ||
IPMLF | 1.60000 | 1.6 | 2024-07-16 | 14:47:00 | open | 0 | 0 | Imperial Metals Corp. | ||
IPOAF | 15.50000 | 15.5 | 2024-07-16 | 11:53:00 | open | 0 | 0 | Industrias Penoles S.A. de C.V. | ||
IPOOF | 1.64000 | 1.66 | 2024-07-16 | 13:41:00 | open | -0.02 | -1.20481927710843 | InPlay Oil Corp. | ||
IQST | 0.25300 | 0.26 | 2024-07-16 | 15:56:00 | open | -0.00700000000000001 | -2.69230769230769 | iQSTEL Inc. | ||
ISBA | 19.00000 | 18.95 | 2024-07-16 | 15:04:00 | open | 0.0500000000000007 | 0.263852242744067 | Isabella Bank Corp. | ||
ISENF | 2.90000 | 2.96 | 2024-07-16 | 13:09:00 | open | -0.0600000000000001 | -2.02702702702703 | IsoEnergy Ltd. | ||
ISVLF | 0.20500 | 0.19 | 2024-07-16 | 12:37:00 | open | 0.015 | 7.89473684210526 | IMPACT Silver Corp. | ||
ITMPF | 0.80000 | 0.8 | 2024-07-16 | 11:21:00 | open | 0 | 0 | ITM Power Plc | ||
ITMSF | 0.39550 | 0.39 | 2024-07-16 | 14:39:00 | open | 0.0055 | 1.41025641025641 | Intermap Technologies Corp. | ||
ITOCF | 51.20000 | 51.2 | 2024-07-16 | 15:03:00 | open | 0 | 0 | Itochu Corp. | ||
IVPAF | 14.33000 | 14.16 | 2024-07-16 | 15:58:00 | open | 0.17 | 1.20056497175141 | Ivanhoe Mines Ltd. | ||
IWAL | 0.01300 | 0.013 | 2024-07-16 | 14:05:00 | open | 0 | 0 | iWallet Corporation | ||
IWGFF | 2.24000 | 2.24 | 2024-07-16 | 10:13:00 | open | 0 | 0 | IWG plc | ||
JAGGF | 2.76000 | 2.57 | 2024-07-16 | 15:58:00 | open | 0.19 | 7.39299610894941 | Jaguar Mining Inc. | ||
JARLF | 36.40000 | 36.4 | 2024-07-16 | 15:46:00 | open | 0 | 0 | Jardine Matheson Holdings Ltd. | ||
JDSPY | 1.50000 | 1.5 | 2024-07-16 | 15:39:00 | open | 0 | 0 | JD Sports Fashion plc | ||
JETMF | 0.44000 | 0.47 | 2024-07-16 | 14:01:00 | open | -0.03 | -6.38297872340425 | Canada Jetlines Ltd. | ||
JFBC | 17.90000 | 17.65 | 2024-07-16 | 13:54:00 | open | 0.25 | 1.41643059490085 | Jeffersonville Bancorp | ||
JNSH | 0.00280 | 0.0026 | 2024-07-16 | 15:45:00 | open | 0.0002 | 7.6923076923077 | JNS Holdings Corporation | ||
JPOTF | 0.05200 | 0.052 | 2024-07-16 | 14:16:00 | open | 0 | 0 | Jackpot Digital Inc. | ||
JRNGF | 2.15000 | 2.14 | 2024-07-16 | 15:16:00 | open | 0.00999999999999979 | 0.467289719626158 | Journey Energy Inc. | ||
JRVMF | 0.01200 | 0.0138 | 2024-07-16 | 13:23:00 | open | -0.0018 | -13.0434782608696 | Jervois Mining Limited | ||
JSDA | 0.42250 | 0.411 | 2024-07-16 | 15:44:00 | open | 0.0115 | 2.79805352798054 | Jones Soda Co. | ||
JUSHF | 0.60000 | 0.6093 | 2024-07-16 | 14:16:00 | open | -0.00929999999999998 | -1.52634170359428 | Jushi Holdings Inc. | ||
KCCFF | 0.11000 | 0.11 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Kutcho Copper Corp. | ||
KEGS | 0.00010 | 0.0001 | 2024-07-16 | 13:43:00 | open | 0 | 0 | 1812 Brewing Company Inc. | ||
KEYUF | 27.75000 | 27.78 | 2024-07-16 | 14:11:00 | open | -0.0300000000000011 | -0.107991360691149 | Keyera Corp. | ||
KGFMF | 0.15000 | 0.15 | 2024-07-16 | 13:17:00 | open | 0 | 0 | KINGFISHER METALS CORP. | ||
KHTRF | 4.29000 | 4.29 | 2024-07-16 | 10:42:00 | open | 0 | 0 | Knight Therapeutics Inc. | ||
KITL | 0.00120 | 0.001 | 2024-07-16 | 10:42:00 | open | 0.0002 | 20 | Kisses from Italy Inc. | ||
KLSVF | 0.01500 | 0.015 | 2024-07-16 | 10:55:00 | open | 0 | 0 | Klondike Silver Corp. | ||
KNRLF | 0.17500 | 0.175 | 2024-07-16 | 14:31:00 | open | 0 | 0 | Kontrol Energy Corp. | ||
KNTNF | 6.16000 | 6.1 | 2024-07-16 | 15:48:00 | open | 0.0600000000000005 | 0.983606557377057 | K92 Mining Inc | ||
KOAN | 0.02000 | 0.02 | 2024-07-16 | 12:42:00 | open | 0 | 0 | Resonate Blends Inc. | ||
KOREF | 0.03230 | 0.0323 | 2024-07-16 | 12:09:00 | open | 0 | 0 | Kore Mining Ltd. | ||
KOSK | 0.00340 | 0.0036 | 2024-07-16 | 15:34:00 | open | -0.0002 | -5.55555555555556 | One Step Vending Corp | ||
KRKNF | 0.86000 | 0.8699 | 2024-07-16 | 15:47:00 | open | -0.00990000000000002 | -1.13806184618922 | Kraken Robotics Inc. | ||
KRRGF | 5.07000 | 5.02 | 2024-07-16 | 13:40:00 | open | 0.0500000000000007 | 0.996015936254994 | Karora Resources Inc. | ||
KTGDF | 0.07000 | 0.07 | 2024-07-16 | 11:39:00 | open | 0 | 0 | K2 Gold Corp | ||
KTHN | 21.00000 | 20.65 | 2024-07-16 | 10:25:00 | open | 0.350000000000001 | 1.6949152542373 | Katahdin Bankshares Corp. | ||
KTYCF | 6.20000 | 6.27 | 2024-07-16 | 11:47:00 | open | -0.0699999999999994 | -1.1164274322169 | Kits Eyecare Ltd. | ||
KUBTF | 14.50000 | 14.3 | 2024-07-16 | 15:42:00 | open | 0.199999999999999 | 1.39860139860139 | Kubota Corp. | ||
KUYAF | 0.28500 | 0.3 | 2024-07-16 | 15:23:00 | open | -0.015 | -5 | Kuya Silver Corp. | ||
KYCCF | 469.00000 | 469 | 2024-07-16 | 12:52:00 | open | 0 | 0 | Keyence Corp. | ||
LBNKF | 0.54000 | 0.54 | 2024-07-16 | 11:56:00 | open | 0 | 0 | LithiumBank Resources Corp. | ||
LBSR | 0.28000 | 0.28 | 2024-07-16 | 15:19:00 | open | 0 | 0 | Liberty Star Uranium & Metals Corp. | ||
LCCN | 0.01100 | 0.011 | 2024-07-16 | 13:03:00 | open | 0 | 0 | LEAPCHARGER CORP | ||
LDDD | 5.24000 | 5.24 | 2024-07-16 | 14:55:00 | open | 0 | 0 | LONGDUODUO CO LTD. | ||
LDSN | 0.02100 | 0.021 | 2024-07-16 | 15:47:00 | open | 0 | 0 | Luduson G Inc. | ||
LEAT | 6.49000 | 6.5 | 2024-07-16 | 11:28:00 | open | -0.00999999999999979 | -0.153846153846151 | Leatt Corp. | ||
LEBGF | 0.04000 | 0.04 | 2024-07-16 | 12:27:00 | open | 0 | 0 | Legible Inc. | ||
LECRF | 0.07380 | 0.0597 | 2024-07-16 | 11:13:00 | open | 0.0141 | 23.6180904522613 | LEOCOR GOLD INC. | ||
LEEEF | 0.00900 | 0.0099 | 2024-07-16 | 11:20:00 | open | -0.000900000000000001 | -9.0909090909091 | LEEF BRANDS INC | ||
LFSWF | 0.14930 | 0.1048 | 2024-07-16 | 14:49:00 | open | 0.0445 | 42.4618320610687 | LIFEIST WELLNESS INC | ||
LGCFF | 1.49000 | 1.42 | 2024-07-16 | 11:13:00 | open | 0.0700000000000001 | 4.92957746478874 | Lavras Gold Corp. | ||
LGDTF | 0.30000 | 0.29 | 2024-07-16 | 13:29:00 | open | 0.01 | 3.44827586206897 | Liberty Gold Corp | ||
LIFD | 0.72000 | 0.7 | 2024-07-16 | 15:16:00 | open | 0.02 | 2.85714285714286 | LFTD Partners Inc | ||
LIFFF | 2.05000 | 2.05 | 2024-07-16 | 15:59:00 | open | 0 | 0 | LI-FT PWR LTD | ||
LIFZF | 21.85000 | 22.2 | 2024-07-16 | 12:04:00 | open | -0.349999999999998 | -1.57657657657657 | Labrador Iron Ore Royalty Corp. | ||
LILAB | 10.00000 | 10 | 2024-07-16 | 13:16:00 | open | 0 | 0 | Liberty Latin America Ltd. | ||
LIMFF | 0.07000 | 0.06 | 2024-07-16 | 12:50:00 | open | 0.01 | 16.6666666666667 | Li-Metal Corp. | ||
LISMF | 0.20840 | 0.21 | 2024-07-16 | 15:12:00 | open | -0.00159999999999999 | -0.761904761904757 | Lithium South Dev Corp. | ||
LITOF | 0.47890 | 0.4789 | 2024-07-16 | 11:40:00 | open | 0 | 0 | Frontier Lithium Inc. | ||
LKNCY | 19.98000 | 20.63 | 2024-07-16 | 15:58:00 | open | -0.649999999999999 | -3.15075133301017 | Luckin Coffee Inc. | ||
LKSB | 11.00000 | 11 | 2024-07-16 | 15:41:00 | open | 0 | 0 | Lakeside Bancshares Inc LA | ||
LLLI | 0.00320 | 0.0025 | 2024-07-16 | 15:41:00 | open | 0.0007 | 28 | Lamperd Less Lethal Inc. | ||
LMDWF | 0.00390 | 0.0039 | 2024-07-16 | 09:39:00 | open | 0 | 0 | LumiraDx Limited | ||
LMDXF | 0.01390 | 0.012 | 2024-07-16 | 15:59:00 | open | 0.0019 | 15.8333333333333 | LumiraDx Limited | ||
LMGDF | 0.37500 | 0.377 | 2024-07-16 | 15:39:00 | open | -0.002 | -0.530503978779841 | Lumina Gold Corp | ||
LNTO | 0.25000 | 0.25 | 2024-07-16 | 09:41:00 | open | 0 | 0 | Lelantos Holdings Inc. | ||
LOBEF | 0.01820 | 0.0182 | 2024-07-16 | 13:30:00 | open | 0 | 0 | LOBE SCIENCES LTD. | ||
LOECF | 0.65000 | 0.65 | 2024-07-16 | 11:28:00 | open | 0 | 0 | LOGAN ENERGY CORP | ||
LOMLF | 0.32600 | 0.334 | 2024-07-16 | 15:53:00 | open | -0.00800000000000001 | -2.39520958083833 | Lion One Metals Ltd. | ||
LOWLF | 0.02000 | 0.045 | 2024-07-16 | 14:18:00 | open | -0.025 | -55.5555555555556 | Lowell Farms Inc. | ||
LQWC | 0.01300 | 0.013 | 2024-07-16 | 10:43:00 | open | 0 | 0 | LifeQuest World Corp. | ||
LRCDF | 19.52000 | 19.52 | 2024-07-16 | 15:13:00 | open | 0 | 0 | Laurentian Bank of Canada | ||
LSRCY | 42.30000 | 41.85 | 2024-07-16 | 15:55:00 | open | 0.449999999999996 | 1.07526881720429 | Lasertec Corporation | ||
LTCN | 23.20000 | 21.6 | 2024-07-16 | 15:53:00 | open | 1.6 | 7.4074074074074 | Grayscale Litecoin Trust | ||
LTMAY | 0.45000 | 0.47 | 2024-07-16 | 15:36:00 | open | -0.02 | -4.25531914893616 | LATAM Airlines Group S.A. | ||
LTMCF | 0.51250 | 0.5107 | 2024-07-16 | 11:06:00 | open | 0.00179999999999991 | 0.352457411396106 | Lithium Chile Inc. | ||
LTNC | 0.00420 | 0.004 | 2024-07-16 | 15:53:00 | open | 0.0002 | 4.99999999999999 | Labor Smart Inc | ||
LTSRF | 0.23500 | 0.23 | 2024-07-16 | 15:48:00 | open | 0.00499999999999998 | 2.17391304347825 | Lotus Resources Limited | ||
LTUM | 0.03310 | 0.033 | 2024-07-16 | 14:45:00 | open | 9.99999999999959E-05 | 0.303030303030291 | Lithium Corporation. | ||
LUCMF | 0.43000 | 0.44 | 2024-07-16 | 14:46:00 | open | -0.01 | -2.27272727272727 | LUCA MINING CORP. | ||
LUGDF | 17.00000 | 16.9 | 2024-07-16 | 15:29:00 | open | 0.100000000000001 | 0.591715976331369 | Lundin Gold Inc. | ||
LUNMF | 11.31000 | 11.2 | 2024-07-16 | 15:36:00 | open | 0.110000000000001 | 0.982142857142868 | Lundin Mining Corp. | ||
LVMHF | 759.16998 | 759 | 2024-07-16 | 14:37:00 | open | 0.16998000000001 | 0.0223952569169973 | LVMH-Moet Hennessy Louis Vuitton | ||
LVRLF | 0.06100 | 0.061 | 2024-07-16 | 14:42:00 | open | 0 | 0 | CordovaCann Corp. | ||
LVXFF | 0.09000 | 0.09 | 2024-07-16 | 09:35:00 | open | 0 | 0 | Leviathan Gold Ltd. | ||
LWCL | 24.75000 | 24.75 | 2024-07-16 | 13:50:00 | open | 0 | 0 | Lewis & Clark Bank | ||
LYSCF | 4.25000 | 4.25 | 2024-07-16 | 15:55:00 | open | 0 | 0 | Lynas Corp. Ltd. | ||
MAHMF | 32.75000 | 32.75 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Mahindra & Mahindra Ltd. | ||
MAKOF | 2.67000 | 2.7 | 2024-07-16 | 15:24:00 | open | -0.0300000000000002 | -1.11111111111112 | Mako Mining Corp. | ||
MALJF | 6.09000 | 6.09 | 2024-07-16 | 14:49:00 | open | 0 | 0 | Magellan Aerospace Corporation | ||
MANA | 22.20000 | 22.2 | 2024-07-16 | 09:54:00 | open | 0 | 0 | Grayscale Decentraland Trust (MANA) | ||
MAORF | 1.64000 | 1.62 | 2024-07-16 | 11:26:00 | open | 0.0199999999999998 | 1.23456790123456 | Mandarin Oriental International Ltd. | ||
MAPPF | 0.10910 | 0.1091 | 2024-07-16 | 11:42:00 | open | 0 | 0 | PROSTAR HLDGS INC. | ||
MAPT | 0.00040 | 0.0004 | 2024-07-16 | 10:23:00 | open | 0 | 0 | Maptelligent Inc. | ||
MARIF | 3.00000 | 3 | 2024-07-16 | 10:40:00 | open | 0 | 0 | Marimaca Copper Corp. | ||
MARK | 0.12050 | 0.1162 | 2024-07-16 | 15:57:00 | open | 0.0043 | 3.70051635111876 | Remark Holdings Inc | ||
MARUF | 19.50000 | 19.5 | 2024-07-16 | 13:47:00 | open | 0 | 0 | Marubeni Corp. | ||
MAUTF | 1.31000 | 1.32 | 2024-07-16 | 14:47:00 | open | -0.01 | -0.757575757575758 | Montage Gold Corp. | ||
MAXXF | 0.32600 | 0.31 | 2024-07-16 | 11:10:00 | open | 0.016 | 5.16129032258065 | MAX PWR MNG CORP | ||
MBCF | 1.02000 | 1.01 | 2024-07-16 | 15:51:00 | open | 0.01 | 0.990099009900991 | Itafos Inc. | ||
MBGAF | 69.37000 | 69 | 2024-07-16 | 15:04:00 | open | 0.370000000000005 | 0.536231884057978 | Mercedes Benz Group AG | ||
MBGYY | 17.29000 | 17.18 | 2024-07-16 | 15:51:00 | open | 0.109999999999999 | 0.640279394644933 | Mercedes Benz Group AG | ||
MBOF | 40.50000 | 40.5 | 2024-07-16 | 11:05:00 | open | 0 | 0 | MARINE BANCORP FLA INC. | ||
MBYMF | 0.01800 | 0.018 | 2024-07-16 | 13:29:00 | open | 0 | 0 | Mountain Boy Minerals Ltd. | ||
MCBI | 17.50000 | 17.5 | 2024-07-16 | 10:40:00 | open | 0 | 0 | Mountain Commerce Bancorp Inc. | ||
MCEM | 198.00000 | 199 | 2024-07-16 | 15:18:00 | open | -1 | -0.50251256281407 | Monarch Cement Co. (The) | ||
MCFNF | 0.10200 | 0.1066 | 2024-07-16 | 15:40:00 | open | -0.00460000000000001 | -4.31519699812383 | MCF ENERGY LTD | ||
MCHN | 37.00000 | 36.25 | 2024-07-16 | 15:19:00 | open | 0.75 | 2.06896551724138 | McHenry Bancorp Inc | ||
MCHOY | 5.90000 | 5.9 | 2024-07-16 | 09:33:00 | open | 0 | 0 | MultiChoice Group Limited | ||
MCPH | 29.25000 | 29.25 | 2024-07-16 | 10:52:00 | open | 0 | 0 | Midland Capital Holdings Corp. | ||
MDCE | 0.00200 | 0.0019 | 2024-07-16 | 15:46:00 | open | 0.0001 | 5.26315789473684 | Medical Care Technologies Inc. | ||
MDNGF | 0.40000 | 0.4 | 2024-07-16 | 10:43:00 | open | 0 | 0 | Midnight Sun Mining Corp. | ||
MDVT | 23.49000 | 23.49 | 2024-07-16 | 15:02:00 | open | 0 | 0 | Middlebury National Corp. | ||
MEDAF | 0.13000 | 0.13 | 2024-07-16 | 11:27:00 | open | 0 | 0 | Medaro Mining Corp. | ||
MEDIF | 0.05080 | 0.0505 | 2024-07-16 | 15:22:00 | open | 0.000299999999999995 | 0.594059405940584 | Medipharm Labs Corporation | ||
MEDVF | 0.00700 | 0.007 | 2024-07-16 | 15:29:00 | open | 0 | 0 | MEDIVOLVE INC. | ||
MEEC | 0.71000 | 0.715 | 2024-07-16 | 14:59:00 | open | -0.005 | -0.6993006993007 | Midwest Energy Emissions Corp. | ||
MEGEF | 20.96000 | 20.96 | 2024-07-16 | 15:38:00 | open | 0 | 0 | Meg Energy Corp. | ||
MENEF | 0.08270 | 0.0827 | 2024-07-16 | 15:47:00 | open | 0 | 0 | Mene Inc. | ||
METOF | 0.10500 | 0.1025 | 2024-07-16 | 14:37:00 | open | 0.0025 | 2.4390243902439 | Meteoric Resorces NL | ||
MFCSF | 9.36000 | 9.36 | 2024-07-16 | 14:54:00 | open | 0 | 0 | Medical Facilities Corp. | ||
MFGCF | 1.45000 | 1.42 | 2024-07-16 | 11:24:00 | open | 0.03 | 2.11267605633803 | Mayfair Gold Corp. | ||
MGAFF | 0.24750 | 0.2475 | 2024-07-16 | 10:39:00 | open | 0 | 0 | Mega Uranium Ltd. | ||
MGHL | 0.60000 | 0.6 | 2024-07-16 | 10:03:00 | open | 0 | 0 | Morgan Group Holding Co. | ||
MGMNF | 0.51980 | 0.527 | 2024-07-16 | 13:48:00 | open | -0.00719999999999998 | -1.3662239089184 | MAGNA MNG INC. | ||
MHUBF | 0.21800 | 0.218 | 2024-07-16 | 09:53:00 | open | 0 | 0 | MINEHUB TECHNOLOGIES INC. | ||
MJDLF | 7.09000 | 6.83 | 2024-07-16 | 15:59:00 | open | 0.26 | 3.80673499267935 | Major Drilling Group International Inc. | ||
MJGCF | 0.04450 | 0.0445 | 2024-07-16 | 10:53:00 | open | 0 | 0 | Majestic Gold Corp. | ||
MLBEF | 0.12000 | 0.12 | 2024-07-16 | 09:32:00 | open | 0 | 0 | WEBCENTRAL GROUP LTD | ||
MLGF | 22.65000 | 22.45 | 2024-07-16 | 15:52:00 | open | 0.199999999999999 | 0.890868596881957 | Malaga Financial Corp. | ||
MMEX | 0.00010 | 0.0001 | 2024-07-16 | 11:52:00 | open | 0 | 0 | MMEX Resources Corporation | ||
MMTMF | 0.10700 | 0.107 | 2024-07-16 | 12:00:00 | open | 0 | 0 | Monument Mining Ltd. | ||
MNGGF | 1.12000 | 1.12 | 2024-07-16 | 11:07:00 | open | 0 | 0 | Mongolia Growth Group Ltd. | ||
MONI | 0.01180 | 0.0115 | 2024-07-16 | 15:51:00 | open | 0.0003 | 2.60869565217391 | MOON EQUITY HLDGS CORP. | ||
MRES | 0.00680 | 0.0068 | 2024-07-16 | 11:13:00 | open | 0 | 0 | Institute of Biomedical Research Corp. | ||
MRGE | 0.01000 | 0.01 | 2024-07-16 | 09:49:00 | open | 0 | 0 | Mirage Energy Corporation | ||
MRMD | 0.17000 | 0.162 | 2024-07-16 | 15:50:00 | open | 0.00800000000000001 | 4.93827160493828 | MariMed Inc. | ||
MRPMF | 0.04900 | 0.049 | 2024-07-16 | 09:31:00 | open | 0 | 0 | MARCO POLO MARINE LTD. | ||
MSBC | 85.00000 | 85 | 2024-07-16 | 12:40:00 | open | 0 | 0 | Mission Bancorp | ||
MSCLF | 0.35550 | 0.3555 | 2024-07-16 | 14:34:00 | open | 0 | 0 | SATELLOS BIOSCIENCE INC. | ||
MSWV | 12.88000 | 12.75 | 2024-07-16 | 14:21:00 | open | 0.130000000000001 | 1.01960784313726 | Main Street Financial Services Corp. | ||
MTRBF | 0.47000 | 0.507 | 2024-07-16 | 13:04:00 | open | -0.037 | -7.29783037475346 | METRO BK HLDGS PLC | ||
MTRC | 1.20000 | 1.4 | 2024-07-16 | 15:15:00 | open | -0.2 | -14.2857142857143 | METATERRA CORP | ||
MTWO | 0.31510 | 0.3 | 2024-07-16 | 15:50:00 | open | 0.0151 | 5.03333333333333 | INKY | ||
MUSLF | 0.09500 | 0.095 | 2024-07-16 | 09:31:00 | open | 0 | 0 | Promino Nutritional Sciences Inc. | ||
MVLY | 13.99000 | 13.9 | 2024-07-16 | 14:23:00 | open | 0.0899999999999999 | 0.647482014388488 | Mission Valley Bancorp | ||
MVMDF | 0.02940 | 0.0294 | 2024-07-16 | 14:37:00 | open | 0 | 0 | Mountain Valley MD Holdings Inc. | ||
MWRK | 0.00980 | 0.0085 | 2024-07-16 | 15:11:00 | open | 0.0013 | 15.2941176470588 | MetaWorks Platforms Inc | ||
MWSNF | 0.50000 | 0.5 | 2024-07-16 | 11:18:00 | open | 0 | 0 | Mawson Resources Ltd. | ||
MYCOF | 0.00920 | 0.0092 | 2024-07-16 | 14:06:00 | open | 0 | 0 | Mydecine Innovations Group Inc. | ||
MYRUF | 0.19000 | 0.19 | 2024-07-16 | 10:30:00 | open | 0 | 0 | MYRIAD URANIUM CORP | ||
NACB | 180.00000 | 180 | 2024-07-16 | 15:30:00 | open | 0 | 0 | National Capital Bank of Washington (DC) | ||
NANX | 1.40000 | 1.52 | 2024-07-16 | 15:23:00 | open | -0.12 | -7.89473684210527 | Nanophase Technologies Corp. | ||
NASO | 0.00600 | 0.0065 | 2024-07-16 | 09:51:00 | open | -0.0005 | -7.69230769230769 | Naples Soap Company Inc. | ||
NATKY | 39.50000 | 39.6 | 2024-07-16 | 09:31:00 | open | -0.100000000000001 | -0.252525252525256 | NATIONAL ATOMIC CO KAZATOMPROM JSC | ||
NAUFF | 0.25000 | 0.26 | 2024-07-16 | 15:54:00 | open | -0.01 | -3.84615384615385 | Nevgold Corp. | ||
NBCO | 0.03850 | 0.0385 | 2024-07-16 | 15:50:00 | open | 0 | 0 | Neon Bloom Inc. | ||
NBLWF | 0.55000 | 0.55 | 2024-07-16 | 14:30:00 | open | 0 | 0 | Noble Corporation Plc | ||
NCAUF | 0.24550 | 0.24 | 2024-07-16 | 13:47:00 | open | 0.0055 | 2.29166666666667 | Newcore Gold Ltd. | ||
NCPCF | 0.01100 | 0.011 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Nickel Creek Platinum Corp. | ||
NDCVF | 14.28000 | 14.28 | 2024-07-16 | 12:58:00 | open | 0 | 0 | NORDIC SEMICONDUCTOR ASA | ||
NEWDF | 0.00760 | 0.0076 | 2024-07-16 | 11:26:00 | open | 0 | 0 | NEWFOUNDLAND DISCOVERY CORP. | ||
NEWH | 0.00470 | 0.005 | 2024-07-16 | 14:51:00 | open | -0.0003 | -6 | NewHydrogen Inc. | ||
NEXCF | 0.10020 | 0.0625 | 2024-07-16 | 15:54:00 | open | 0.0377 | 60.32 | Nextech AR Solutions Corp. | ||
NFLDF | 0.06210 | 0.0616 | 2024-07-16 | 12:44:00 | open | 0.0005 | 0.811688311688312 | Exploits Discovery Corp. | ||
NGCRF | 0.50000 | 0.5 | 2024-07-16 | 09:38:00 | open | 0 | 0 | Nagacorp Ltd. | ||
NGENF | 2.13000 | 2.27 | 2024-07-16 | 15:11:00 | open | -0.14 | -6.16740088105727 | NervGen Pharma Corp. | ||
NGLD | 3.04000 | 3.51 | 2024-07-16 | 15:58:00 | open | -0.47 | -13.3903133903134 | Nevada Canyon Gold Corp | ||
NGMC | 0.00180 | 0.0018 | 2024-07-16 | 13:01:00 | open | 0 | 0 | Next Generation Management Corp. | ||
NGPHF | 0.09180 | 0.0864 | 2024-07-16 | 14:47:00 | open | 0.0054 | 6.25 | Northern Graphite Corp. | ||
NGRBF | 0.05500 | 0.063 | 2024-07-16 | 14:56:00 | open | -0.008 | -12.6984126984127 | NEXTGEN FOOD ROBOTICS CORP. | ||
NGXXF | 6.53000 | 6.42 | 2024-07-16 | 15:50:00 | open | 0.11 | 1.71339563862929 | NGEx Minerals Ltd. | ||
NHHHF | 0.03350 | 0.038 | 2024-07-16 | 15:56:00 | open | -0.0045 | -11.8421052631579 | FUELPOSITIVE CORP. | ||
NILIF | 0.31000 | 0.3158 | 2024-07-16 | 15:45:00 | open | -0.00580000000000003 | -1.83660544648513 | SURGE BATTERY METALS INC | ||
NKGFF | 0.21200 | 0.213 | 2024-07-16 | 15:59:00 | open | -0.001 | -0.469483568075118 | Nevada King Gold Corp. | ||
NKOSF | 0.08000 | 0.078 | 2024-07-16 | 14:55:00 | open | 0.002 | 2.56410256410257 | Labrador Gold Corp. | ||
NLLSF | 0.63000 | 0.63 | 2024-07-16 | 10:04:00 | open | 0 | 0 | Nel ASA | ||
NLSC | 0.15000 | 0.15 | 2024-07-16 | 11:11:00 | open | 0 | 0 | Namliong SkyCosmos Inc. | ||
NMEX | 0.09000 | 0.09 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Northern Minerals & Exploration Ltd. | ||
NMKCP | 65.70000 | 64.9 | 2024-07-16 | 14:38:00 | open | 0.799999999999997 | 1.2326656394453 | Niagara Mohawk Power Corp. | ||
NMREF | 0.02650 | 0.0265 | 2024-07-16 | 12:25:00 | open | 0 | 0 | Namibia Critical Metals Inc. | ||
NNAX | 0.00070 | 0.0008 | 2024-07-16 | 14:21:00 | open | -0.0001 | -12.5 | New Momentum Corporation | ||
NNOMF | 0.93000 | 0.9033 | 2024-07-16 | 11:57:00 | open | 0.0267000000000001 | 2.95582862836268 | Nano One Materials Corp. | ||
NNXPF | 1.77000 | 1.75 | 2024-07-16 | 15:57:00 | open | 0.02 | 1.14285714285714 | Nanoxplore Inc. | ||
NODB | 44.00000 | 44 | 2024-07-16 | 15:26:00 | open | 0 | 0 | North Dallas Bank & Trust Co. (TX) | ||
NOPMF | 6.27000 | 6.3 | 2024-07-16 | 12:01:00 | open | -0.0300000000000002 | -0.47619047619048 | Neo Performance Materials Inc. | ||
NOVZ | 40.08000 | 40.08 | 2024-07-16 | 12:49:00 | open | 0 | 0 | Novagen Ingenium Inc. | ||
NPPTF | 0.21800 | 0.218 | 2024-07-16 | 13:36:00 | open | 0 | 0 | Neptune Dash Technologies Corp. | ||
NPRFF | 0.12600 | 0.15 | 2024-07-16 | 15:42:00 | open | -0.024 | -16 | NEPRA FOODS INC. | ||
NREG | 0.01010 | 0.01 | 2024-07-16 | 13:54:00 | open | 9.99999999999994E-05 | 0.999999999999994 | NEWREGEN INC. | ||
NRRWF | 0.09400 | 0.0852 | 2024-07-16 | 15:08:00 | open | 0.0088 | 10.3286384976526 | Nuran Wireless Inc | ||
NRVTF | 0.20000 | 0.195 | 2024-07-16 | 12:35:00 | open | 0.005 | 2.56410256410257 | Noram Ventures Inc. | ||
NSCIF | 0.30880 | 0.3088 | 2024-07-16 | 12:00:00 | open | 0 | 0 | Nanalysis Scientific Corp. | ||
NSFDF | 0.16000 | 0.16 | 2024-07-16 | 15:34:00 | open | 0 | 0 | NXT Energy Solutions Inc. | ||
NSGP | 0.20000 | 0.2 | 2024-07-16 | 15:39:00 | open | 0 | 0 | NEWSTREAM ENERGY TECH GRP | ||
NSHRF | 0.03000 | 0.03 | 2024-07-16 | 13:00:00 | open | 0 | 0 | Northern Shield Resources Inc. | ||
NSRCF | 0.60160 | 0.6465 | 2024-07-16 | 15:05:00 | open | -0.0448999999999999 | -6.94508894044856 | Nextsource Materials Inc. | ||
NSRGF | 103.57000 | 103.57 | 2024-07-16 | 10:04:00 | open | 0 | 0 | Nestle S.A. | ||
NSRPF | 0.08265 | 0.078 | 2024-07-16 | 13:07:00 | open | 0.00465 | 5.96153846153846 | Novo Resources Corp | ||
NTCPF | 0.36700 | 0.352 | 2024-07-16 | 15:54:00 | open | 0.015 | 4.26136363636364 | NorthIsle Copper and Gold Inc. | ||
NTIOF | 81.56000 | 82.07 | 2024-07-16 | 13:47:00 | open | -0.509999999999991 | -0.621420738394043 | National Bank of Canada | ||
NTOIY | 9.20000 | 9.04 | 2024-07-16 | 15:50:00 | open | 0.16 | 1.76991150442478 | Neste Oyj | ||
NULGF | 0.00370 | 0.0031 | 2024-07-16 | 15:39:00 | open | 0.0006 | 19.3548387096774 | NuLegacy Gold Corporation | ||
NUMIF | 0.03260 | 0.036 | 2024-07-16 | 13:35:00 | open | -0.0034 | -9.44444444444445 | Numinus Wellness Inc. | ||
NXGT | 0.01300 | 0.013 | 2024-07-16 | 10:05:00 | open | 0 | 0 | Nexteligent Holdings Inc. | ||
NYMXF | 0.17000 | 0.19 | 2024-07-16 | 15:36:00 | open | -0.02 | -10.5263157894737 | NYMOX PHARM CORP | ||
OAKC | 27.00000 | 27 | 2024-07-16 | 09:35:00 | open | 0 | 0 | Oakworth Capital Inc. | ||
OAKV | 12.00000 | 12.05 | 2024-07-16 | 15:39:00 | open | -0.0500000000000007 | -0.414937759336105 | Oak View National Bank Warrenton VA | ||
OBNNF | 2.48000 | 2.41 | 2024-07-16 | 15:59:00 | open | 0.0699999999999998 | 2.90456431535269 | Osisko Mng Inc | ||
OBTC | 20.10000 | 19.71 | 2024-07-16 | 15:28:00 | open | 0.390000000000001 | 1.97869101978691 | Osprey Bitcoin Trust | ||
OCANF | 2.74000 | 2.7 | 2024-07-16 | 14:35:00 | open | 0.04 | 1.48148148148148 | Oceanagold Corp. | ||
OCGSF | 0.19820 | 0.195 | 2024-07-16 | 14:17:00 | open | 0.00319999999999998 | 1.64102564102563 | OUTCROP SILVER & GOLD CORP. | ||
OCINF | 25.00000 | 25 | 2024-07-16 | 12:39:00 | open | 0 | 0 | OCI N.V. | ||
ODYY | 0.06000 | 0.06 | 2024-07-16 | 12:21:00 | open | 0 | 0 | Odyssey Group Intl Inc. | ||
OGNRF | 0.94150 | 0.928 | 2024-07-16 | 15:41:00 | open | 0.0135 | 1.45474137931034 | Orogen Royalties Inc. | ||
OHCS | 0.05000 | 0.05 | 2024-07-16 | 12:27:00 | open | 0 | 0 | OPTIMUS HEALTHCARE SVCS INC. | ||
OILSF | 1.96000 | 1.96 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Saturn Oil & Gas Inc. | ||
OLNCF | 0.93000 | 0.93 | 2024-07-16 | 10:36:00 | open | 0 | 0 | Omni-Lite Industries Canada Inc. | ||
OMGGF | 0.09910 | 0.0991 | 2024-07-16 | 10:34:00 | open | 0 | 0 | OMAI GOLD MINES CORP. | ||
OMMSF | 0.06500 | 0.0655 | 2024-07-16 | 15:16:00 | open | -0.0005 | -0.763358778625955 | Omineca Mining & Metals Ltd. | ||
OMVJF | 42.85000 | 42.85 | 2024-07-16 | 09:30:00 | open | 0 | 0 | OMV AG | ||
OMZNF | 0.15800 | 0.158 | 2024-07-16 | 09:57:00 | open | 0 | 0 | Osisko Metals Inc. | ||
ONEI | 0.72000 | 0.735 | 2024-07-16 | 14:54:00 | open | -0.015 | -2.04081632653061 | OneMeta AI | ||
ONEXF | 72.60000 | 72.6 | 2024-07-16 | 14:24:00 | open | 0 | 0 | Onex Corporation | ||
ONOV | 0.22000 | 0.23 | 2024-07-16 | 15:59:00 | open | -0.01 | -4.34782608695653 | Castellum Inc. | ||
ONTTF | 1.41000 | 1.36 | 2024-07-16 | 14:04:00 | open | 0.0499999999999998 | 3.67647058823528 | Oxford Nanopore Technologies PLC | ||
OODH | 0.14000 | 0.14 | 2024-07-16 | 12:37:00 | open | 0 | 0 | Orion Diversified Holding Co Inc. | ||
ORRCF | 0.26240 | 0.265 | 2024-07-16 | 14:34:00 | open | -0.00259999999999999 | -0.981132075471695 | Oroco Resource Corp. | ||
ORVMF | 0.18000 | 0.18 | 2024-07-16 | 10:27:00 | open | 0 | 0 | Orvana Minerals Corp. | ||
ORZCF | 0.57000 | 0.57 | 2024-07-16 | 15:43:00 | open | 0 | 0 | Orezone Gold Corp. | ||
OSOL | 14.70000 | 14.35 | 2024-07-16 | 15:36:00 | open | 0.35 | 2.4390243902439 | Osprey Solana Trust | ||
OTCM | 48.02000 | 48.49 | 2024-07-16 | 15:21:00 | open | -0.469999999999999 | -0.96927201484842 | OTC Markets Group Inc. | ||
OTGLY | 10.10000 | 10.18 | 2024-07-16 | 13:56:00 | open | -0.0800000000000001 | -0.785854616895875 | CD Projekt S.A. | ||
OTTW | 13.05000 | 13.4 | 2024-07-16 | 15:42:00 | open | -0.35 | -2.61194029850746 | Ottawa Bancorp Inc | ||
OVCHY | 22.62000 | 22.62 | 2024-07-16 | 12:52:00 | open | 0 | 0 | Oversea-Chinese Banking Corporation Limited | ||
OWUV | 0.00680 | 0.0078 | 2024-07-16 | 12:34:00 | open | -0.001 | -12.8205128205128 | One World Universe Inc. | ||
OXBC | 31.99000 | 31.99 | 2024-07-16 | 13:20:00 | open | 0 | 0 | Oxford Bank Corporation | ||
OZSC | 0.00100 | 0.0009 | 2024-07-16 | 15:48:00 | open | 0.0001 | 11.1111111111111 | Ozop Surgical Corp. | ||
PAANF | 0.05300 | 0.055 | 2024-07-16 | 13:13:00 | open | -0.002 | -3.63636363636364 | PAN AMERN ENERGY CORP. | ||
PACV | 0.00060 | 0.0006 | 2024-07-16 | 12:05:00 | open | 0 | 0 | Pacific Ventures Group Inc. | ||
PALAF | 9.06000 | 9.06 | 2024-07-16 | 11:17:00 | open | 0 | 0 | Paladin Energy Ltd. | ||
PAZRF | 2.69000 | 2.69 | 2024-07-16 | 12:20:00 | open | 0 | 0 | Plaza Retail REIT | ||
PCRFF | 8.30000 | 8.3 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Panasonic Corp. | ||
PDER | 292.00000 | 292 | 2024-07-16 | 13:01:00 | open | 0 | 0 | Pardee Resources Co. | ||
PDRDF | 136.92000 | 136.92 | 2024-07-16 | 13:27:00 | open | 0 | 0 | Pernod Ricard S.A. | ||
PEMIF | 0.26800 | 0.23 | 2024-07-16 | 14:13:00 | open | 0.038 | 16.5217391304348 | Pure Energy Minerals Ltd. | ||
PENMF | 0.07000 | 0.07 | 2024-07-16 | 11:45:00 | open | 0 | 0 | Peninsula Energy Ltd. | ||
PETRY | 8.35000 | 8.46 | 2024-07-16 | 15:50:00 | open | -0.110000000000001 | -1.3002364066194 | Petrobras Distribuidora S.A. | ||
PEXZF | 0.04100 | 0.045 | 2024-07-16 | 12:35:00 | open | -0.004 | -8.88888888888888 | Pacific Ridge Exploration Ltd. | ||
PEYUF | 10.86000 | 10.76 | 2024-07-16 | 15:30:00 | open | 0.0999999999999996 | 0.929368029739774 | Peyto Exploration & Development Corp | ||
PFLC | 10.03000 | 10 | 2024-07-16 | 15:44:00 | open | 0.0299999999999994 | 0.299999999999994 | Pacific Financial Corp. | ||
PFSB | 9.37000 | 9.28 | 2024-07-16 | 13:18:00 | open | 0.0899999999999999 | 0.969827586206895 | PFS BANCORP INC (MD) | ||
PGEZF | 0.12500 | 0.118 | 2024-07-16 | 15:46:00 | open | 0.00700000000000001 | 5.93220338983051 | Group Ten Metals Inc. | ||
PGLDF | 0.06500 | 0.065 | 2024-07-16 | 11:14:00 | open | 0 | 0 | P2 Gold Inc. | ||
PGOL | 0.05370 | 0.0537 | 2024-07-16 | 14:56:00 | open | 0 | 0 | Patriot Gold Corp. | ||
PHBI | 0.00090 | 0.0011 | 2024-07-16 | 09:42:00 | open | -0.0002 | -18.1818181818182 | Pharmagreen Biotech Inc. | ||
PHNMF | 0.36600 | 0.375 | 2024-07-16 | 12:50:00 | open | -0.00900000000000001 | -2.4 | Phenom Resources Corp | ||
PHRRF | 0.16040 | 0.162 | 2024-07-16 | 14:19:00 | open | -0.00160000000000002 | -0.987654320987665 | PharmaTher Holdings Ltd. | ||
PHXHF | 7.55000 | 7.55 | 2024-07-16 | 15:49:00 | open | 0 | 0 | PHX Energy Services Corp. | ||
PIFYF | 0.70500 | 0.705 | 2024-07-16 | 11:26:00 | open | 0 | 0 | Pine Cliff Energy Ltd. | ||
PILBF | 2.03000 | 2.01 | 2024-07-16 | 15:48:00 | open | 0.02 | 0.995024875621892 | PILBARA MINERALS LTD | ||
PKKFF | 0.04290 | 0.0429 | 2024-07-16 | 11:05:00 | open | 0 | 0 | Peak Positioning Technologies Inc | ||
PKTEF | 0.38800 | 0.388 | 2024-07-16 | 11:46:00 | open | 0 | 0 | Parkit Enterprise Inc. | ||
PLCKF | 1.05000 | 1.08 | 2024-07-16 | 13:21:00 | open | -0.03 | -2.77777777777778 | PLURILOCK SEC INC. | ||
PLHCF | 0.15000 | 0.15 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Plant Health Care Plc | ||
PLLTL | 0.11900 | 0.119 | 2024-07-16 | 09:32:00 | open | 0 | 0 | Piedmont Lithium Inc. | ||
PLLWF | 0.03300 | 0.033 | 2024-07-16 | 09:44:00 | open | 0 | 0 | Polarean Imaging plc | ||
PLNH | 0.50000 | 0.4999 | 2024-07-16 | 15:38:00 | open | 9.9999999999989E-05 | 0.0200040008001578 | PLANET 13 HLDGS INC NEV | ||
PLTXF | 0.50630 | 0.5063 | 2024-07-16 | 10:00:00 | open | 0 | 0 | PlantX Life Inc. | ||
PMCCF | 0.08290 | 0.0719 | 2024-07-16 | 15:02:00 | open | 0.011 | 15.2990264255911 | Peloton Minerals Corporation | ||
PMCOF | 0.10900 | 0.109 | 2024-07-16 | 09:30:00 | open | 0 | 0 | PROSPECTOR METALS CORP. | ||
PMETF | 3.71000 | 3.6 | 2024-07-16 | 14:05:00 | open | 0.11 | 3.05555555555555 | PATRIOT BATTERY METALS INC | ||
PMHG | 23.50000 | 23.5 | 2024-07-16 | 14:51:00 | open | 0 | 0 | Prime Meridian Holding Co. | ||
PMOMF | 0.16300 | 0.16 | 2024-07-16 | 11:44:00 | open | 0.003 | 1.875 | Prismo Metals Inc. | ||
PNPNF | 0.53140 | 0.5711 | 2024-07-16 | 14:19:00 | open | -0.0397000000000001 | -6.95149711083874 | POWER NICKEL INC | ||
PNRLF | 0.70000 | 0.6872 | 2024-07-16 | 14:01:00 | open | 0.0127999999999999 | 1.8626309662398 | Premium Nickel Resources Ltd. | ||
PNTZF | 0.81000 | 0.8325 | 2024-07-16 | 15:24:00 | open | -0.0225 | -2.7027027027027 | Trigon Metals Inc. | ||
POSAF | 0.10000 | 0.1 | 2024-07-16 | 15:23:00 | open | 0 | 0 | POSaBIT Systems Corporation | ||
POSC | 1.00000 | 1.01 | 2024-07-16 | 11:08:00 | open | -0.01 | -0.990099009900991 | Positron Corp. | ||
PPBN | 27.65000 | 27.65 | 2024-07-16 | 13:50:00 | open | 0 | 0 | Pinnacle Bankshares Corp. | ||
PREKF | 20.30000 | 20.42 | 2024-07-16 | 14:00:00 | open | -0.120000000000001 | -0.587659157688545 | PrairieSky Royalty Ltd. | ||
PRMNF | 1.44000 | 1.44 | 2024-07-16 | 15:25:00 | open | 0 | 0 | Prime Mining Corp. | ||
PRMRF | 23.21000 | 23.04 | 2024-07-16 | 12:57:00 | open | 0.170000000000002 | 0.73784722222223 | Paramount Resources Ltd. | ||
PRNDY | 27.23000 | 27.02 | 2024-07-16 | 15:58:00 | open | 0.210000000000001 | 0.777202072538863 | Pernod Ricard S.A. | ||
PROBF | 0.93600 | 0.96 | 2024-07-16 | 15:53:00 | open | -0.0239999999999999 | -2.49999999999999 | Probe Metals Inc. | ||
PRPS | 1.88000 | 1.88 | 2024-07-16 | 11:34:00 | open | 0 | 0 | PROPELLUS INC. | ||
PRRSF | 0.15500 | 0.155 | 2024-07-16 | 10:29:00 | open | 0 | 0 | Prospect Ridge Resources Corp. | ||
PRTT | 2.19000 | 2.19 | 2024-07-16 | 15:22:00 | open | 0 | 0 | Protect Pharmaceutical Corp | ||
PRVCF | 0.01470 | 0.0147 | 2024-07-16 | 14:10:00 | open | 0 | 0 | PreveCeutical Medical Inc. | ||
PRYMF | 69.00000 | 69 | 2024-07-16 | 10:34:00 | open | 0 | 0 | Prysmian S.P.A. | ||
PSBQ | 23.00000 | 21.45 | 2024-07-16 | 15:07:00 | open | 1.55 | 7.22610722610723 | PSB Holdings Inc. | ||
PSRHF | 0.48000 | 0.48 | 2024-07-16 | 15:59:00 | open | 0 | 0 | PULSAR HELIUM INC. | ||
PSRU | 0.00010 | 0.0001 | 2024-07-16 | 15:39:00 | open | 0 | 0 | VALIANT EAGLE INC. | ||
PSYC | 0.00060 | 0.0007 | 2024-07-16 | 15:32:00 | open | -0.0001 | -14.2857142857143 | Global Trac Solutions Inc. | ||
PSYCF | 0.04200 | 0.0393 | 2024-07-16 | 13:30:00 | open | 0.0027 | 6.87022900763359 | Psyched Wellness Ltd. | ||
PTALF | 0.55850 | 0.555 | 2024-07-16 | 15:51:00 | open | 0.00349999999999995 | 0.630630630630621 | Petrotal Corp. | ||
PTHRF | 0.27500 | 0.27 | 2024-07-16 | 11:30:00 | open | 0.005 | 1.85185185185185 | Pantheon Resources Plc | ||
PTUUF | 0.02150 | 0.0195 | 2024-07-16 | 14:22:00 | open | 0.002 | 10.2564102564102 | Purepoint Uranium Group Inc. | ||
PUBC | 0.05000 | 0.05 | 2024-07-16 | 15:30:00 | open | 0 | 0 | Purebase Corporation | ||
PWCDF | 28.84000 | 29.61 | 2024-07-16 | 15:44:00 | open | -0.77 | -2.60047281323877 | Power Corp. of Canada | ||
PWRMF | 0.19150 | 0.19 | 2024-07-16 | 13:10:00 | open | 0.0015 | 0.789473684210527 | Power Metals Corp. | ||
PYRGF | 0.70000 | 0.6895 | 2024-07-16 | 15:30:00 | open | 0.0105 | 1.5228426395939 | PyroGenesis Canada Inc. | ||
QIND | 0.07500 | 0.07 | 2024-07-16 | 11:22:00 | open | 0.00499999999999999 | 7.14285714285713 | Quality Industrial Corp. | ||
QNBC | 25.45000 | 23.85 | 2024-07-16 | 14:38:00 | open | 1.6 | 6.70859538784066 | QNB Corp. | ||
QNCCF | 0.08500 | 0.085 | 2024-07-16 | 11:24:00 | open | 0 | 0 | Quantum Numbers Corp. | ||
QUAN | 0.03300 | 0.033 | 2024-07-16 | 15:29:00 | open | 0 | 0 | Quantum International Corp | ||
QUEXF | 0.22000 | 0.21 | 2024-07-16 | 12:44:00 | open | 0.01 | 4.76190476190477 | Q2 METALS CORP | ||
RADCQ | 0.03000 | 0.02 | 2024-07-16 | 14:08:00 | open | 0.01 | 50 | Rite Aid Corp | ||
RAKR | 0.00120 | 0.0012 | 2024-07-16 | 11:20:00 | open | 0 | 0 | Rainmaker Worldwide Inc. | ||
RAMPF | 9.35000 | 9.35 | 2024-07-16 | 10:13:00 | open | 0 | 0 | Polaris Infrastructure Inc. | ||
RBAZ | 19.40000 | 19.45 | 2024-07-16 | 11:44:00 | open | -0.0500000000000007 | -0.257069408740364 | Republic Bank of Arizona | ||
RBSH | 0.00010 | 0.0001 | 2024-07-16 | 09:30:00 | open | 0 | 0 | REBUS HLDGS INC. | ||
RCBC | 302.00000 | 280 | 2024-07-16 | 15:26:00 | open | 22 | 7.85714285714286 | River City Bank | ||
RCTRF | 0.05170 | 0.0518 | 2024-07-16 | 10:46:00 | open | -9.99999999999959E-05 | -0.193050193050185 | Trans Canada Gold Corp. | ||
RDGL | 0.18000 | 0.1801 | 2024-07-16 | 15:51:00 | open | -0.000100000000000017 | -0.0555247084952897 | Vivos Inc. | ||
RECAF | 1.02000 | 1.05 | 2024-07-16 | 15:32:00 | open | -0.03 | -2.85714285714286 | Reconnaissance Energy Africa Ltd. | ||
RECHF | 0.03620 | 0.0362 | 2024-07-16 | 13:26:00 | open | 0 | 0 | Recharge Resources Ltd. | ||
REEMF | 0.26000 | 0.2551 | 2024-07-16 | 15:54:00 | open | 0.00490000000000002 | 1.92081536652294 | Rare Element Resources Ltd. | ||
REMRF | 0.53000 | 0.5097 | 2024-07-16 | 12:27:00 | open | 0.0203 | 3.98273494212281 | ATLAS SALT INC. | ||
REPO | 0.01050 | 0.0105 | 2024-07-16 | 15:23:00 | open | 0 | 0 | National Asset Recovery Corp. | ||
REZNF | 0.00100 | 0.001 | 2024-07-16 | 14:39:00 | open | 0 | 0 | Hash Corp. | ||
REZZF | 0.02000 | 0.02 | 2024-07-16 | 10:04:00 | open | 0 | 0 | Global Battery Metals Ltd. | ||
RFLXF | 0.03665 | 0.03665 | 2024-07-16 | 12:55:00 | open | 0 | 0 | Redflex Holdings Ltd. | ||
RGDFF | 0.54700 | 0.53 | 2024-07-16 | 14:47:00 | open | 0.017 | 3.20754716981132 | Reunion Gold Corp. | ||
RGTPQ | 0.19010 | 0.1901 | 2024-07-16 | 10:31:00 | open | 0 | 0 | REGENETP INC | ||
RHCO | 0.02100 | 0.021 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Readen Holding Corp. | ||
RIOFF | 0.43500 | 0.42 | 2024-07-16 | 14:46:00 | open | 0.015 | 3.57142857142857 | RIO2 Limited | ||
RITE | 0.00040 | 0.0004 | 2024-07-16 | 14:20:00 | open | 0 | 0 | MineralRite Corporation | ||
RJDG | 0.01100 | 0.0111 | 2024-07-16 | 15:56:00 | open | -0.000100000000000001 | -0.900900900900911 | RJD Green Inc. | ||
RMLFF | 0.98000 | 0.98 | 2024-07-16 | 15:01:00 | open | 0 | 0 | Rusoro Mining Ltd. | ||
RMRK | 0.00040 | 0.0004 | 2024-07-16 | 11:18:00 | open | 0 | 0 | Rimrock Gold Corp. | ||
RMTO | 0.25000 | 0.25 | 2024-07-16 | 11:59:00 | open | 0 | 0 | RM2 INTERNATIONAL INC | ||
RNGE | 0.37890 | 0.42 | 2024-07-16 | 13:26:00 | open | -0.0411 | -9.78571428571428 | Range Impact Inc. | ||
RNMBF | 553.00000 | 553 | 2024-07-16 | 10:17:00 | open | 0 | 0 | Rheinmetall AG | ||
ROKRF | 0.17250 | 0.1725 | 2024-07-16 | 11:09:00 | open | 0 | 0 | ROK RESOURCES INC B | ||
ROMJF | 0.31600 | 0.316 | 2024-07-16 | 14:41:00 | open | 0 | 0 | Rubicon Organics Inc. | ||
RONN | 0.00210 | 0.0019 | 2024-07-16 | 15:59:00 | open | 0.0002 | 10.5263157894737 | RONN | ||
ROSN | 0.01100 | 0.011 | 2024-07-16 | 10:34:00 | open | 0 | 0 | Rosinbomb | ||
ROYTL | 0.30000 | 0.3 | 2024-07-16 | 15:11:00 | open | 0 | 0 | PACIFIC COAST OIL TR | ||
RQHTF | 0.06670 | 0.0667 | 2024-07-16 | 14:32:00 | open | 0 | 0 | Reliq Health Technologies Inc. | ||
RROTF | 1.54000 | 1.54 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Roots Corporation | ||
RSNVF | 0.09900 | 0.1026 | 2024-07-16 | 10:50:00 | open | -0.00359999999999999 | -3.50877192982455 | Reyna Silver Corp. | ||
RSPI | 0.00120 | 0.001 | 2024-07-16 | 15:51:00 | open | 0.0002 | 20 | RespireRx Pharmaceuticals Inc. | ||
RSTN | 4.05000 | 4.05 | 2024-07-16 | 14:35:00 | open | 0 | 0 | RDE INC. | ||
RTPPF | 65.00000 | 65 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Rio Tinto plc | ||
RUBLF | 1.67000 | 1.67 | 2024-07-16 | 14:53:00 | open | 0 | 0 | RUBELLITE ENERGY INC. | ||
RUPRF | 2.71000 | 2.69 | 2024-07-16 | 10:53:00 | open | 0.02 | 0.743494423791822 | Rupert Resources Ltd. | ||
RVCB | 22.74000 | 22.74 | 2024-07-16 | 12:13:00 | open | 0 | 0 | River Valley Community Bancorp | ||
RVLGF | 0.23210 | 0.22 | 2024-07-16 | 15:57:00 | open | 0.0121 | 5.5 | Revival Gold Inc. | ||
RVVTF | 0.01000 | 0.011 | 2024-07-16 | 10:37:00 | open | -0.000999999999999999 | -9.09090909090908 | Revive Therapeutics Ltd. | ||
RWCB | 21.88000 | 21.7 | 2024-07-16 | 15:54:00 | open | 0.18 | 0.829493087557602 | Redwood Capital Bancorp (CA) | ||
RYCEF | 5.92000 | 5.9 | 2024-07-16 | 13:34:00 | open | 0.0199999999999996 | 0.33898305084745 | Rolls Royce Holdings plc | ||
RYES | 0.15000 | 0.14 | 2024-07-16 | 15:31:00 | open | 0.00999999999999998 | 7.14285714285713 | Rise Gold Corp. | ||
SADMF | 0.08000 | 0.08 | 2024-07-16 | 12:58:00 | open | 0 | 0 | Sanatana Resources Inc. | ||
SAENF | 0.03220 | 0.0322 | 2024-07-16 | 12:10:00 | open | 0 | 0 | Solar Alliance Energy Inc. | ||
SAFRF | 221.00000 | 221 | 2024-07-16 | 13:58:00 | open | 0 | 0 | Safran SA | ||
SAPLF | 0.84000 | 0.84 | 2024-07-16 | 11:25:00 | open | 0 | 0 | Sylvania Platinum Limited | ||
SASKF | 0.57000 | 0.58 | 2024-07-16 | 15:33:00 | open | -0.01 | -1.72413793103448 | ATHA ENERGY CORP | ||
SAVNF | 0.04290 | 0.0429 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Savannah Resources Plc | ||
SBIG | 0.13530 | 0.1375 | 2024-07-16 | 13:50:00 | open | -0.00220000000000001 | -1.60000000000001 | SpringBig Holdings Inc | ||
SBWFF | 0.07300 | 0.078 | 2024-07-16 | 10:58:00 | open | -0.005 | -6.41025641025642 | Strongbow Exploration Inc. | ||
SCBFF | 9.40000 | 9.4 | 2024-07-16 | 11:21:00 | open | 0 | 0 | Standard Chartered PLC | ||
SCEYF | 9.07000 | 9.15 | 2024-07-16 | 09:34:00 | open | -0.0800000000000001 | -0.874316939890711 | Source Energy Services Ltd. | ||
SCFLF | 5.90000 | 5.9 | 2024-07-16 | 12:05:00 | open | 0 | 0 | Schaeffler AG | ||
SCHYY | 20.82000 | 20.68 | 2024-07-16 | 15:51:00 | open | 0.140000000000001 | 0.676982591876212 | Sands China Ltd. | ||
SCNA | 0.00020 | 0.0002 | 2024-07-16 | 12:41:00 | open | 0 | 0 | Smart Cannabis Corp. | ||
SCPCF | 1.72000 | 1.72 | 2024-07-16 | 14:10:00 | open | 0 | 0 | SCOPE CARBON CORP | ||
SCZC | 36.49000 | 35.43 | 2024-07-16 | 15:22:00 | open | 1.06 | 2.99181484617556 | Santa Cruz County Bank (CA) | ||
SDCCQ | 0.00300 | 0.0035 | 2024-07-16 | 15:30:00 | open | -0.0005 | -14.2857142857143 | Smiledirectclub Inc | ||
SDCH | 0.03610 | 0.045 | 2024-07-16 | 14:42:00 | open | -0.0089 | -19.7777777777778 | SideChannel Inc. | ||
SDRC | 0.39000 | 0.3901 | 2024-07-16 | 15:50:00 | open | -9.9999999999989E-05 | -0.0256344527044319 | Sidney Resources Corp. | ||
SECUF | 1.80000 | 1.8 | 2024-07-16 | 15:50:00 | open | 0 | 0 | SSC Security Services Corp. | ||
SEOVF | 0.23000 | 0.23 | 2024-07-16 | 15:16:00 | open | 0 | 0 | Sernova Corp. | ||
SFES | 0.79000 | 0.77 | 2024-07-16 | 12:42:00 | open | 0.02 | 2.5974025974026 | Safeguard Scientifics Inc | ||
SFRX | 0.00970 | 0.0097 | 2024-07-16 | 15:37:00 | open | 0 | 0 | Seafarer Exploration Corp. | ||
SFTBF | 71.25000 | 72 | 2024-07-16 | 14:58:00 | open | -0.75 | -1.04166666666667 | Softbank Group | ||
SGBG | 11.35000 | 11.25 | 2024-07-16 | 10:10:00 | open | 0.0999999999999996 | 0.888888888888886 | Signature Bank Georgia Sandy Springs | ||
SGLDF | 0.08100 | 0.081 | 2024-07-16 | 10:27:00 | open | 0 | 0 | Sabre Gold Mines Corp. | ||
SGSOF | 91.25000 | 91.25 | 2024-07-16 | 14:41:00 | open | 0 | 0 | SGS SA | ||
SGTM | 0.60000 | 0.59 | 2024-07-16 | 15:56:00 | open | 0.01 | 1.69491525423729 | SUSTAINABLE GREEN TEAM LTD. | ||
SHMP | 0.00840 | 0.0086 | 2024-07-16 | 15:43:00 | open | -0.000200000000000001 | -2.32558139534884 | NaturalShrimp Incorporated | ||
SHRG | 0.00160 | 0.0016 | 2024-07-16 | 14:25:00 | open | 0 | 0 | Sharing Services Global Corp. | ||
SHWZ | 0.22990 | 0.23 | 2024-07-16 | 15:23:00 | open | -0.000100000000000017 | -0.0434782608695725 | Medicine Man Technologies Inc. | ||
SICNF | 0.03990 | 0.03 | 2024-07-16 | 14:29:00 | open | 0.0099 | 33 | Sokoman Minerals Corp. | ||
SICP | 0.42005 | 0.42005 | 2024-07-16 | 12:20:00 | open | 0 | 0 | Silvergate Capital Corp | ||
SILEF | 0.36750 | 0.3548 | 2024-07-16 | 15:59:00 | open | 0.0127 | 3.57948139797068 | SILVER ELEPHANT MNG CORP. | ||
SINC | 0.00360 | 0.0036 | 2024-07-16 | 14:41:00 | open | 0 | 0 | Sincerity Applied Materials Holdings Corp. | ||
SIRC | 0.00010 | 0.0001 | 2024-07-16 | 15:18:00 | open | 0 | 0 | Solar Integrated Roofing Corporation | ||
SISXF | 13.87000 | 13.87 | 2024-07-16 | 15:59:00 | open | 0 | 0 | Savaria Corp. | ||
SKAS | 11.21000 | 11.21 | 2024-07-16 | 14:20:00 | open | 0 | 0 | Saker Aviation Services Inc. | ||
SKBSY | 19.60000 | 19.6 | 2024-07-16 | 15:27:00 | open | 0 | 0 | Skanska AB | ||
SKFG | 0.03500 | 0.058 | 2024-07-16 | 10:39:00 | open | -0.023 | -39.6551724137931 | STARK FOCUS GROUP INC. | ||
SLBK | 10.25000 | 9.79 | 2024-07-16 | 13:52:00 | open | 0.460000000000001 | 4.69867211440246 | SKYLINE BANKSHARES INC | ||
SLDC | 0.00360 | 0.0036 | 2024-07-16 | 13:49:00 | open | 0 | 0 | SOLIDUS COMMUNICATIONS INC | ||
SLGGF | 0.13900 | 0.139 | 2024-07-16 | 12:29:00 | open | 0 | 0 | Solgold PLC | ||
SLGWF | 0.01300 | 0.015 | 2024-07-16 | 14:23:00 | open | -0.002 | -13.3333333333333 | Slang Worldwide Inc. | ||
SLNFF | 0.20790 | 0.2079 | 2024-07-16 | 11:06:00 | open | 0 | 0 | Solution Financial Inc. | ||
SLRRF | 0.05500 | 0.055 | 2024-07-16 | 10:47:00 | open | 0 | 0 | Silver Range Resources Ltd. | ||
SLVRF | 0.21000 | 0.2111 | 2024-07-16 | 15:30:00 | open | -0.00110000000000002 | -0.521080056845105 | Silver One Resources Inc. | ||
SLVTF | 0.19900 | 0.1913 | 2024-07-16 | 15:21:00 | open | 0.00770000000000001 | 4.02509147935181 | Silver Tiger Metals Inc. | ||
SMAGF | 0.40500 | 0.405 | 2024-07-16 | 11:36:00 | open | 0 | 0 | Soma Gold Corp. | ||
SMAWF | 196.87000 | 196.87 | 2024-07-16 | 10:48:00 | open | 0 | 0 | Siemens AG | ||
SMCE | 0.00650 | 0.0057 | 2024-07-16 | 15:49:00 | open | 0.0008 | 14.0350877192982 | SMC Entertainment Inc. | ||
SMDZF | 0.11700 | 0.1175 | 2024-07-16 | 13:43:00 | open | -0.000499999999999987 | -0.425531914893606 | Strategic Metals Ltd. New | ||
SMNEY | 29.16000 | 28.81 | 2024-07-16 | 15:58:00 | open | 0.350000000000001 | 1.21485595279417 | Siemens Energy AG | ||
SMRVF | 0.06000 | 0.072 | 2024-07-16 | 15:59:00 | open | -0.012 | -16.6666666666667 | Smooth Rock Ventures Corp. | ||
SNCAF | 41.96000 | 42 | 2024-07-16 | 11:07:00 | open | -0.0399999999999991 | -0.0952380952380932 | SNC Lavalin Group Inc. | ||
SNGNF | 2.22000 | 2.22 | 2024-07-16 | 13:47:00 | open | 0 | 0 | Singapore Telecommunications Ltd. | ||
SNIPF | 0.07400 | 0.0736 | 2024-07-16 | 11:53:00 | open | 0.000399999999999998 | 0.543478260869562 | Snipp Interactive Inc | ||
SNNAF | 0.02750 | 0.0275 | 2024-07-16 | 13:35:00 | open | 0 | 0 | SIENNA RESOURCES INC | ||
SNPW | 1.95000 | 1.5 | 2024-07-16 | 11:50:00 | open | 0.45 | 30 | Sun Pacific Holding Corp. | ||
SNRG | 0.06800 | 0.068 | 2024-07-16 | 13:29:00 | open | 0 | 0 | Susglobal Energy Corp. | ||
SNVVF | 2.92000 | 2.92 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Step Energy Svcs Ltd. | ||
SNWGF | 4.02000 | 3.92 | 2024-07-16 | 15:43:00 | open | 0.0999999999999996 | 2.55102040816326 | SNOWLINE GOLD CORP | ||
SNWR | 0.00060 | 0.0006 | 2024-07-16 | 13:50:00 | open | 0 | 0 | Sanwire Corp. | ||
SNYNF | 102.00000 | 102 | 2024-07-16 | 12:30:00 | open | 0 | 0 | Sanofi | ||
SOAGY | 51.97000 | 51.97 | 2024-07-16 | 09:38:00 | open | 0 | 0 | Sartorius AG | ||
SOME | 37.50000 | 37 | 2024-07-16 | 10:42:00 | open | 0.5 | 1.35135135135135 | Somerset Trust Holding Co. | ||
SOUB | 34.00000 | 32 | 2024-07-16 | 14:47:00 | open | 2 | 6.25 | Southpoint Bancshares Inc. | ||
SOUTF | 0.12730 | 0.1273 | 2024-07-16 | 12:44:00 | open | 0 | 0 | Southern Energy Corp. | ||
SOWG | 22.16500 | 22.77 | 2024-07-16 | 15:59:00 | open | -0.605 | -2.65700483091788 | Sow Good Inc. | ||
SPEV | 0.04000 | 0.04 | 2024-07-16 | 10:51:00 | open | 0 | 0 | SHOREPOWER TECHNOLOGIES | ||
SPOM | 0.00240 | 0.0023 | 2024-07-16 | 15:05:00 | open | 9.99999999999998E-05 | 4.34782608695651 | SPO Global Inc. | ||
SRAFF | 0.24890 | 0.249 | 2024-07-16 | 15:29:00 | open | -9.9999999999989E-05 | -0.0401606425702767 | Sandfire Resources America Inc. | ||
SRCGF | 0.02900 | 0.029 | 2024-07-16 | 10:24:00 | open | 0 | 0 | Spruce Ridge Resource Ltd. | ||
SRGXF | 0.12000 | 0.12 | 2024-07-16 | 09:48:00 | open | 0 | 0 | Surge Copper Corp. | ||
SRKE | 0.85000 | 0.7799 | 2024-07-16 | 15:25:00 | open | 0.0700999999999999 | 8.98833183741504 | Strake Inc. | ||
SRRTF | 8.60000 | 8.6 | 2024-07-16 | 11:41:00 | open | 0 | 0 | Slate Grocery REIT | ||
SRUUF | 19.34000 | 19.88 | 2024-07-16 | 15:58:00 | open | -0.539999999999999 | -2.71629778672032 | Sprott Physical Uranium Trust Fund | ||
SSII | 3.75000 | 3.75 | 2024-07-16 | 15:53:00 | open | 0 | 0 | SS INNOVATIONS INTL INC | ||
SSPLF | 0.01800 | 0.017 | 2024-07-16 | 11:42:00 | open | 0.000999999999999997 | 5.88235294117646 | SAFE SUPPLY STREAMING CO | ||
SSREF | 122.22000 | 122.22 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Swiss Re Ltd | ||
SSUNF | 0.00010 | 0.0001 | 2024-07-16 | 12:49:00 | open | 0 | 0 | SIGNA SPORTS UNITED N.V. | ||
SSVFF | 0.22200 | 0.2185 | 2024-07-16 | 15:39:00 | open | 0.0035 | 1.60183066361556 | Southern Silver Exploration Corp. | ||
SSVRF | 0.36000 | 0.3472 | 2024-07-16 | 15:21:00 | open | 0.0128 | 3.68663594470045 | Summa Silver Corp. | ||
STAL | 0.00250 | 0.0029 | 2024-07-16 | 15:48:00 | open | -0.0004 | -13.7931034482759 | Star Alliance International Corp. | ||
STEK | 0.05950 | 0.0515 | 2024-07-16 | 15:10:00 | open | 0.008 | 15.5339805825243 | Stemtech Corp. | ||
STEV | 0.00340 | 0.0034 | 2024-07-16 | 12:55:00 | open | 0 | 0 | Stevia Corp. | ||
STHFF | 0.01870 | 0.0187 | 2024-07-16 | 13:42:00 | open | 0 | 0 | Stelmine Cda Ltd. | ||
STLNF | 0.05000 | 0.05 | 2024-07-16 | 09:30:00 | open | 0 | 0 | STALLION DISCOVERIES CORP. | ||
STPGF | 0.49700 | 0.487 | 2024-07-16 | 14:43:00 | open | 0.01 | 2.05338809034908 | Steppe Gold Ltd. | ||
STRG | 2.03000 | 1.7 | 2024-07-16 | 15:36:00 | open | 0.33 | 19.4117647058823 | STARGUIDE GROUP INC. | ||
STRH | 0.01500 | 0.0145 | 2024-07-16 | 15:54:00 | open | 0.000499999999999999 | 3.44827586206896 | Star8 Corp. | ||
STRPF | 0.32000 | 0.32 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Starr Peak Exploration Ltd. | ||
STSBF | 0.42000 | 0.42 | 2024-07-16 | 09:34:00 | open | 0 | 0 | South Star Mining Corp. | ||
STTDF | 0.10320 | 0.1032 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Standard Uranium Ltd. | ||
STZHF | 47.87000 | 47.27 | 2024-07-16 | 15:54:00 | open | 0.599999999999994 | 1.26930399830758 | Stelco Holdings Inc. | ||
SUEZY | 7.24000 | 7.24 | 2024-07-16 | 10:43:00 | open | 0 | 0 | S?dzucker AG | ||
SUND | 0.91000 | 0.91 | 2024-07-16 | 11:50:00 | open | 0 | 0 | Sundance Strategies Inc. | ||
SUUIF | 6.08000 | 6.1 | 2024-07-16 | 14:23:00 | open | -0.0199999999999996 | -0.327868852459009 | Superior Plus Corp. | ||
SVAUF | 3.44000 | 3.44 | 2024-07-16 | 10:21:00 | open | 0 | 0 | Storagevault Canada Inc. | ||
SVMFF | 0.04100 | 0.041 | 2024-07-16 | 10:58:00 | open | 0 | 0 | SILVER VY METALS CORP | ||
SVRSF | 0.12500 | 0.125 | 2024-07-16 | 15:28:00 | open | 0 | 0 | SILVER STORM MINING LTD. | ||
SVVB | 15.00000 | 14.9 | 2024-07-16 | 11:20:00 | open | 0.0999999999999996 | 0.671140939597313 | Savi Financial Corporation | ||
SWDBF | 19.50000 | 19.5 | 2024-07-16 | 13:47:00 | open | 0 | 0 | Swedbank AB | ||
SWGAF | 190.69000 | 190.69 | 2024-07-16 | 09:45:00 | open | 0 | 0 | Swatch Group AG | ||
SWISF | 0.03400 | 0.034 | 2024-07-16 | 13:12:00 | open | 0 | 0 | GlobeX Data Ltd. | ||
SWYDF | 0.00010 | 0.0001 | 2024-07-16 | 14:01:00 | open | 0 | 0 | Stornoway Diamond Corp. | ||
SXNTF | 0.15600 | 0.156 | 2024-07-16 | 12:33:00 | open | 0 | 0 | Sixty North Gold Mining Ltd. | ||
SYAXF | 0.02270 | 0.0225 | 2024-07-16 | 14:43:00 | open | 0.000200000000000002 | 0.888888888888899 | Sayona Mining Limited | ||
SYHBF | 0.30850 | 0.3085 | 2024-07-16 | 15:03:00 | open | 0 | 0 | Skyharbour Resources Ltd. | ||
SZSMF | 0.31000 | 0.27 | 2024-07-16 | 15:42:00 | open | 0.04 | 14.8148148148148 | Santacruz Silver Mining Ltd. | ||
TBBA | 6.50000 | 6.5 | 2024-07-16 | 11:06:00 | open | 0 | 0 | TEB Bancorp Inc. | ||
TBBC | 5.15000 | 5.5 | 2024-07-16 | 15:57:00 | open | -0.35 | -6.36363636363636 | Triad Business Bank | ||
TBRIF | 0.01110 | 0.0111 | 2024-07-16 | 12:19:00 | open | 0 | 0 | Therma Bright Inc. | ||
TBXXF | 0.10000 | 0.1 | 2024-07-16 | 12:02:00 | open | 0 | 0 | TURMALINA METALS CORP. | ||
TCNNF | 10.22000 | 9.9 | 2024-07-16 | 15:59:00 | open | 0.32 | 3.23232323232323 | Trulieve Cannabis Corporation | ||
TCRI | 0.14000 | 0.14 | 2024-07-16 | 14:17:00 | open | 0 | 0 | TECHCOM INC. | ||
TCTZF | 48.00000 | 49.5 | 2024-07-16 | 10:26:00 | open | -1.5 | -3.03030303030303 | Tencent Holding Ltd. | ||
TDCB | 7.10000 | 7.1 | 2024-07-16 | 13:45:00 | open | 0 | 0 | Third Century Bancorp | ||
TDRK | 0.01020 | 0.0102 | 2024-07-16 | 10:14:00 | open | 0 | 0 | Tiderock Companies Inc. | ||
TDRRF | 0.62000 | 0.58 | 2024-07-16 | 15:48:00 | open | 0.04 | 6.89655172413794 | Tudor Gold Corp. | ||
TELHF | 0.01870 | 0.0187 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Tearlach Resources Ltd. | ||
TERA | 36.04000 | 36.12 | 2024-07-16 | 10:58:00 | open | -0.0799999999999983 | -0.22148394241417 | TERAFORCE TECHNOLOGY CORP | ||
TETAA | 15.50000 | 14.6 | 2024-07-16 | 13:43:00 | open | 0.9 | 6.16438356164384 | Teton Advisors Inc. | ||
TETOF | 0.04750 | 0.049 | 2024-07-16 | 15:16:00 | open | -0.0015 | -3.06122448979592 | Tectonic Metals Inc. | ||
TEUTF | 0.94000 | 0.94 | 2024-07-16 | 12:45:00 | open | 0 | 0 | Teuton Resources Corp. | ||
TGEN | 0.79020 | 0.779 | 2024-07-16 | 15:33:00 | open | 0.0112 | 1.4377406931964 | Tecogen Inc | ||
TGGLF | 0.05540 | 0.0554 | 2024-07-16 | 10:26:00 | open | 0 | 0 | TOGGLE3D AI INC | ||
TGOLF | 0.01830 | 0.0183 | 2024-07-16 | 12:57:00 | open | 0 | 0 | THUNDER GOLD CORP | ||
THBRF | 1.29000 | 1.2 | 2024-07-16 | 12:08:00 | open | 0.0900000000000001 | 7.50000000000001 | Thunderbird Entertainment Group Inc. | ||
THCBF | 0.01580 | 0.0055 | 2024-07-16 | 15:44:00 | open | 0.0103 | 187.272727272727 | THC BioMed Intl Ltd. | ||
THNPY | 25.06000 | 25 | 2024-07-16 | 11:29:00 | open | 0.0599999999999987 | 0.239999999999995 | Technip Energies N.V. | ||
TIKK | 2.25000 | 2.1 | 2024-07-16 | 15:14:00 | open | 0.15 | 7.14285714285714 | Tel-Instrument Electronics Corp. | ||
TLGPY | 12.99000 | 13.02 | 2024-07-16 | 15:50:00 | open | -0.0299999999999994 | -0.230414746543774 | Telstra Group Limited | ||
TLGRF | 0.35000 | 0.35 | 2024-07-16 | 11:19:00 | open | 0 | 0 | Talga Resources Ltd. | ||
TLLTF | 0.02050 | 0.021 | 2024-07-16 | 13:46:00 | open | -0.0005 | -2.38095238095238 | Tilt Holdings Inc. | ||
TLOFF | 0.09850 | 0.0985 | 2024-07-16 | 15:53:00 | open | 0 | 0 | Talon Metals Corp. | ||
TLTFF | 0.12800 | 0.128 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Theralase Technologies Inc. | ||
TMDIF | 0.03620 | 0.0361 | 2024-07-16 | 15:47:00 | open | 0.000100000000000003 | 0.277008310249315 | Titan Medical Inc | ||
TMGEF | 0.16500 | 0.19 | 2024-07-16 | 15:10:00 | open | -0.025 | -13.1578947368421 | Thermal Energy International Inc. | ||
TMRC | 0.24700 | 0.25 | 2024-07-16 | 15:06:00 | open | -0.003 | -1.2 | Texas Mineral Resources Corp. | ||
TNBI | 0.01500 | 0.015 | 2024-07-16 | 12:20:00 | open | 0 | 0 | Tanke Biosciences Corp. | ||
TNGRF | 6.26000 | 6.26 | 2024-07-16 | 11:57:00 | open | 0 | 0 | Thungela Resources Limited | ||
TNRG | 0.06000 | 0.06 | 2024-07-16 | 14:27:00 | open | 0 | 0 | Thunder Energies Corp. | ||
TOITF | 86.80000 | 86.8 | 2024-07-16 | 15:08:00 | open | 0 | 0 | Topicus.com Inc. | ||
TOLWF | 3.59000 | 3.59 | 2024-07-16 | 12:11:00 | open | 0 | 0 | Trican Well Service Ltd. | ||
TOYRF | 0.06900 | 0.069 | 2024-07-16 | 15:18:00 | open | 0 | 0 | TOYS R US ANZ LTD. | ||
TPZEF | 18.10000 | 18.1 | 2024-07-16 | 13:54:00 | open | 0 | 0 | Topaz Energy Corp. | ||
TRBK | 16.30000 | 16.3 | 2024-07-16 | 11:42:00 | open | 0 | 0 | Traditions Bancorp Inc. | ||
TRCY | 12.00000 | 11.95 | 2024-07-16 | 15:41:00 | open | 0.0500000000000007 | 0.41841004184101 | Tri City Bankshares Corp. | ||
TRKUF | 0.01450 | 0.0145 | 2024-07-16 | 12:10:00 | open | 0 | 0 | TARKU RES LTD | ||
TRLEF | 0.11150 | 0.1099 | 2024-07-16 | 15:33:00 | open | 0.0016 | 1.45586897179254 | Trillion Energy International Inc. | ||
TRMLF | 44.73000 | 44.75 | 2024-07-16 | 15:45:00 | open | -0.0200000000000031 | -0.0446927374301746 | Tourmaline Oil Corp. | ||
TRRSF | 31.26000 | 31.26 | 2024-07-16 | 10:46:00 | open | 0 | 0 | Trisura Group Ltd | ||
TRRVF | 53.20000 | 52.75 | 2024-07-16 | 10:39:00 | open | 0.450000000000003 | 0.853080568720385 | TerraVest Industries Inc. | ||
TRRXF | 0.04000 | 0.04 | 2024-07-16 | 10:50:00 | open | 0 | 0 | TNR Gold Corp. | ||
TRUFF | 0.03690 | 0.0369 | 2024-07-16 | 12:28:00 | open | 0 | 0 | Red Light Holland Corp. | ||
TRUX | 65.00000 | 65 | 2024-07-16 | 11:07:00 | open | 0 | 0 | Truxton Corp | ||
TSBA | 12.10000 | 12.1 | 2024-07-16 | 11:04:00 | open | 0 | 0 | Touchstone Bank | ||
TSKFF | 0.35400 | 0.36 | 2024-07-16 | 15:52:00 | open | -0.00600000000000001 | -1.66666666666667 | Talisker Res Ltd | ||
TSNDF | 1.38000 | 1.37 | 2024-07-16 | 15:52:00 | open | 0.00999999999999979 | 0.729927007299254 | TERRASCENT CORP | ||
TTBKF | 14.78000 | 14.78 | 2024-07-16 | 12:51:00 | open | 0 | 0 | 2020 BULKERS LTD. | ||
TTCFQ | 0.00010 | 0.0001 | 2024-07-16 | 10:15:00 | open | 0 | 0 | TATTOOED CHEF INC | ||
TTVSY | 10.46000 | 10.8 | 2024-07-16 | 12:29:00 | open | -0.34 | -3.14814814814815 | Totvs SA | ||
TWMIF | 0.41000 | 0.42 | 2024-07-16 | 13:45:00 | open | -0.01 | -2.38095238095238 | Tidewater Midstream and Infrastructure Ltd. | ||
TWOH | 0.00010 | 0.0001 | 2024-07-16 | 13:30:00 | open | 0 | 0 | Two Hands Corporation | ||
TWRFF | 0.08080 | 0.0808 | 2024-07-16 | 11:56:00 | open | 0 | 0 | Tower Resources Ltd. | ||
TYCMY | 23.95000 | 23.95 | 2024-07-16 | 13:03:00 | open | 0 | 0 | Tingyi | ||
TYFG | 42.00000 | 42 | 2024-07-16 | 09:44:00 | open | 0 | 0 | Tri County Financial Group Inc. | ||
UAPC | 0.00080 | 0.001 | 2024-07-16 | 11:59:00 | open | -0.0002 | -20 | United American Petroleum Corp. | ||
UCLE | 0.07000 | 0.072 | 2024-07-16 | 14:37:00 | open | -0.00199999999999999 | -2.77777777777776 | US Nuclear Corp. | ||
UCPA | 0.00270 | 0.0027 | 2024-07-16 | 13:33:00 | open | 0 | 0 | United Communications Partners Inc. | ||
UDOCF | 0.45290 | 0.4531 | 2024-07-16 | 10:27:00 | open | -0.000199999999999978 | -0.044140366365036 | UNIDOC HEALTH CORP. | ||
ULTHF | 0.16415 | 0.16415 | 2024-07-16 | 15:21:00 | open | 0 | 0 | United Lithium Corp. | ||
UMAV | 0.00800 | 0.008 | 2024-07-16 | 15:30:00 | open | 0 | 0 | UAV CORP. | ||
UNFYF | 0.33000 | 0.33 | 2024-07-16 | 11:35:00 | open | 0 | 0 | Edge Total Intelligence Inc. | ||
UNIF | 5.70000 | 5.7 | 2024-07-16 | 14:24:00 | open | 0 | 0 | U & I Financial Corp | ||
UNTC | 35.69000 | 35.5 | 2024-07-16 | 15:44:00 | open | 0.189999999999998 | 0.535211267605627 | Unit Corporation | ||
UNVGY | 15.09000 | 14.97 | 2024-07-16 | 15:35:00 | open | 0.119999999999999 | 0.80160320641282 | UNIVERSAL MUSIC GROUP | ||
UOLGY | 16.08000 | 16.08 | 2024-07-16 | 15:36:00 | open | 0 | 0 | UOL Group Limited | ||
UPIN | 0.00360 | 0.0036 | 2024-07-16 | 15:47:00 | open | 0 | 0 | Universal Power Industry Corporation | ||
USAQ | 0.25000 | 0.25 | 2024-07-16 | 10:28:00 | open | 0 | 0 | USA Equities Corp. | ||
USDR | 0.11870 | 0.1187 | 2024-07-16 | 11:39:00 | open | 0 | 0 | UAS Drone Corp. | ||
USGDF | 0.10980 | 0.1139 | 2024-07-16 | 15:49:00 | open | -0.00410000000000001 | -3.59964881474979 | American Pacific Mining Corp. | ||
USHAF | 0.09000 | 0.0784 | 2024-07-16 | 15:32:00 | open | 0.0116 | 14.7959183673469 | Usha Resources Ltd. | ||
USMT | 3.25000 | 3.2 | 2024-07-16 | 15:53:00 | open | 0.0499999999999998 | 1.56249999999999 | US METRO BANCORP | ||
VASO | 0.22000 | 0.2331 | 2024-07-16 | 11:41:00 | open | -0.0131 | -5.61990561990562 | Vaso Corporation | ||
VAUCF | 0.13500 | 0.1195 | 2024-07-16 | 11:59:00 | open | 0.0155 | 12.9707112970711 | Viva Gold Corp. | ||
VAYK | 0.00080 | 0.0008 | 2024-07-16 | 10:24:00 | open | 0 | 0 | Vaycaychella Inc. | ||
VBIX | 0.15000 | 0.15 | 2024-07-16 | 10:28:00 | open | 0 | 0 | ViewBix Inc. | ||
VEXTF | 0.17990 | 0.1799 | 2024-07-16 | 10:56:00 | open | 0 | 0 | Vext Science Inc. | ||
VHIBF | 5.24000 | 5.16 | 2024-07-16 | 15:41:00 | open | 0.0800000000000001 | 1.55038759689923 | Vitalhub Corp. | ||
VIORF | 0.12490 | 0.1219 | 2024-07-16 | 12:16:00 | open | 0.003 | 2.46103363412634 | VIOR INC. | ||
VITFF | 0.59990 | 0.55 | 2024-07-16 | 15:45:00 | open | 0.0498999999999999 | 9.07272727272726 | Victoria Gold Corp. | ||
VIVC | 4.00000 | 4 | 2024-07-16 | 14:46:00 | open | 0 | 0 | Vivic Corp. | ||
VLERF | 3.06000 | 3.12 | 2024-07-16 | 15:24:00 | open | -0.0600000000000001 | -1.92307692307692 | Valeura Energy Inc. | ||
VLKAF | 123.09000 | 123.09 | 2024-07-16 | 10:44:00 | open | 0 | 0 | Volkswagen AG | ||
VLTLF | 0.17000 | 0.172 | 2024-07-16 | 13:01:00 | open | -0.00199999999999997 | -1.1627906976744 | VOLT LITHIUM CORP | ||
VLXC | 0.11900 | 0.119 | 2024-07-16 | 10:49:00 | open | 0 | 0 | Veltex Corp. | ||
VMNT | 0.11500 | 0.115 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Vemanti Group Inc. | ||
VMTG | 0.60000 | 0.38 | 2024-07-16 | 10:47:00 | open | 0.22 | 57.8947368421053 | Victor Mining Industry Group Inc. | ||
VNJA | 5.75000 | 5.75 | 2024-07-16 | 10:39:00 | open | 0 | 0 | Vanjia Corporation | ||
VRCFF | 0.01870 | 0.0187 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Victory Resources Corp. | ||
VRNOF | 3.86000 | 3.93 | 2024-07-16 | 15:58:00 | open | -0.0700000000000003 | -1.78117048346057 | Verano Holdings Corp. | ||
VSOLF | 0.05000 | 0.0411 | 2024-07-16 | 11:32:00 | open | 0.00890000000000001 | 21.654501216545 | THREE SIXTY SOLAR LTD. | ||
VSQTF | 0.07960 | 0.0796 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Victory Square Technologies Inc | ||
VTECF | 0.14920 | 0.1461 | 2024-07-16 | 09:51:00 | open | 0.00309999999999999 | 2.12183436002737 | Vortex Energy Corp. | ||
VTMXF | 0.00400 | 0.004 | 2024-07-16 | 15:41:00 | open | 0 | 0 | Vital Metals Limited | ||
VTXB | 0.00040 | 0.0004 | 2024-07-16 | 11:34:00 | open | 0 | 0 | Vortex Brands Co. | ||
VULMF | 0.11900 | 0.119 | 2024-07-16 | 09:46:00 | open | 0 | 0 | Vulcan Minerals Inc. | ||
VWSYF | 22.70000 | 22.7 | 2024-07-16 | 14:20:00 | open | 0 | 0 | Vestas Wind Systems A/S | ||
VXIT | 0.00160 | 0.0013 | 2024-07-16 | 10:50:00 | open | 0.0003 | 23.0769230769231 | VirExit Technologies Inc. | ||
VXTRF | 0.07000 | 0.0646 | 2024-07-16 | 14:44:00 | open | 0.0054 | 8.35913312693499 | Voxtur Analytics Corp. | ||
VYGVQ | 0.00010 | 0.0001 | 2024-07-16 | 10:30:00 | open | 0 | 0 | Voyager Digital Ltd. | ||
WAMFF | 1.00000 | 1 | 2024-07-16 | 14:57:00 | open | 0 | 0 | WESTERN ALASKA CORP. | ||
WBSR | 0.11990 | 0.12 | 2024-07-16 | 13:02:00 | open | -9.9999999999989E-05 | -0.0833333333333242 | Webstar Technology Group Inc. | ||
WBZB | 32.00000 | 32 | 2024-07-16 | 15:34:00 | open | 0 | 0 | Washington Business Bank | ||
WCFB | 6.99000 | 6.65 | 2024-07-16 | 15:49:00 | open | 0.34 | 5.11278195488722 | WCF Bancorp Inc | ||
WCUFF | 0.08940 | 0.077 | 2024-07-16 | 15:02:00 | open | 0.0124 | 16.1038961038961 | World Copper Ltd. | ||
WDFN | 19.00000 | 17.96 | 2024-07-16 | 15:32:00 | open | 1.04 | 5.79064587973273 | Woodlands Financial Services Co. | ||
WDOFF | 9.89000 | 9.87 | 2024-07-16 | 15:46:00 | open | 0.0200000000000014 | 0.20263424518745 | Wesdome Gold Mines Ltd. | ||
WDRP | 0.00100 | 0.001 | 2024-07-16 | 13:51:00 | open | 0 | 0 | Wanderport Corp | ||
WEDXF | 2.93000 | 2.95 | 2024-07-16 | 14:26:00 | open | -0.02 | -0.677966101694916 | Westaim Corporation (The) | ||
WELX | 5.40000 | 5.4 | 2024-07-16 | 11:51:00 | open | 0 | 0 | Winland Holdings Corporation | ||
WESMF | 0.27500 | 0.275 | 2024-07-16 | 09:48:00 | open | 0 | 0 | West Mining Corp. | ||
WETH | 2.34000 | 2.27 | 2024-07-16 | 15:53:00 | open | 0.0699999999999998 | 3.08370044052863 | Wetouch Technology Inc. | ||
WGEE | 0.00010 | 0.0001 | 2024-07-16 | 14:27:00 | open | 0 | 0 | WGE Holdings Corp. | ||
WGXRF | 1.76000 | 1.76 | 2024-07-16 | 09:52:00 | open | 0 | 0 | WestGold Resources Limited | ||
WHTCF | 3.63000 | 3.63 | 2024-07-16 | 15:16:00 | open | 0 | 0 | WashTec AG | ||
WILLF | 40.50000 | 42.2 | 2024-07-16 | 15:45:00 | open | -1.7 | -4.02843601895735 | Demant AS | ||
WIZEY | 10.56000 | 10.56 | 2024-07-16 | 15:07:00 | open | 0 | 0 | Wise plc | ||
WLBMF | 0.06620 | 0.066 | 2024-07-16 | 11:52:00 | open | 0.000199999999999992 | 0.303030303030291 | Wallbridge Mining Company Ltd. | ||
WLDBF | 0.94900 | 0.895 | 2024-07-16 | 15:44:00 | open | 0.0539999999999999 | 6.03351955307262 | WildBrain Ltd. | ||
WLLAW | 35.08000 | 35.25 | 2024-07-16 | 15:58:00 | open | -0.170000000000002 | -0.482269503546104 | Chord Energy Corporation | ||
WLLBW | 25.87000 | 24.88 | 2024-07-16 | 14:29:00 | open | 0.990000000000002 | 3.9790996784566 | Chord Energy Corporation | ||
WLTNF | 0.56000 | 0.56 | 2024-07-16 | 13:09:00 | open | 0 | 0 | Wilton Res Inc | ||
WMLLF | 0.06800 | 0.068 | 2024-07-16 | 14:59:00 | open | 0 | 0 | Wealth Minerals Ltd. | ||
WMNNF | 0.01000 | 0.01 | 2024-07-16 | 09:30:00 | open | 0 | 0 | ASTON MINERALS LTD. | ||
WNFT | 0.00330 | 0.0033 | 2024-07-16 | 09:30:00 | open | 0 | 0 | Worldwide NFT Inc. | ||
WNLV | 1.23000 | 1.2 | 2024-07-16 | 13:48:00 | open | 0.03 | 2.5 | WINVEST GROUP LTD. | ||
WONDF | 0.15300 | 0.145 | 2024-07-16 | 15:53:00 | open | 0.00800000000000001 | 5.51724137931035 | Wonderfi Technologies Inc. | ||
WOPEF | 19.60000 | 19.6 | 2024-07-16 | 14:33:00 | open | 0 | 0 | Woodside Petroleum Ltd. | ||
WPLCF | 10.25000 | 10.25 | 2024-07-16 | 11:23:00 | open | 0 | 0 | Wise plc | ||
WRDLY | 5.55000 | 5.55 | 2024-07-16 | 15:17:00 | open | 0 | 0 | Worldline SA | ||
WRIV | 55.50000 | 55 | 2024-07-16 | 15:30:00 | open | 0.5 | 0.909090909090909 | White River Bancshares Company | ||
WRLGF | 0.51900 | 0.52 | 2024-07-16 | 15:46:00 | open | -0.001 | -0.192307692307692 | WEST RED LAKE GOLD MINES LTD | ||
WSTL | 1.39000 | 1.39 | 2024-07-16 | 14:48:00 | open | 0 | 0 | Westell Technologies Inc | ||
WSTRF | 1.43000 | 1.44 | 2024-07-16 | 12:48:00 | open | -0.01 | -0.694444444444445 | Western Uranium & Vanadium Corp. | ||
WTBFB | 262.00000 | 255 | 2024-07-16 | 15:30:00 | open | 7 | 2.74509803921569 | W.T.B. Financial Corp. | ||
WTRV | 2.00000 | 2.06 | 2024-07-16 | 15:11:00 | open | -0.0600000000000001 | -2.9126213592233 | White River Energy Corp. | ||
WTSHF | 16.75000 | 16.75 | 2024-07-16 | 09:32:00 | open | 0 | 0 | Westshore Terminals Investment Corp. | ||
WUXAY | 3.59000 | 3.59 | 2024-07-16 | 15:23:00 | open | 0 | 0 | Wuxi Apptec Co Ltd. | ||
XALL | 0.00090 | 0.001 | 2024-07-16 | 15:37:00 | open | -0.0001 | -10 | Xalles Holdings Inc. | ||
XAUMF | 5.74000 | 5.47 | 2024-07-16 | 15:00:00 | open | 0.27 | 4.93601462522853 | Goldmoney Inc. | ||
XCRT | 0.02470 | 0.0247 | 2024-07-16 | 10:00:00 | open | 0 | 0 | XCELERATE INC. | ||
XESP | 0.09000 | 0.09 | 2024-07-16 | 15:16:00 | open | 0 | 0 | ELECTRONIC SERVITOR PUBN NETWORK INC | ||
XIACF | 2.10000 | 2.15 | 2024-07-16 | 13:13:00 | open | -0.0499999999999998 | -2.32558139534883 | Xiaomi Corp. | ||
XNGSY | 31.42000 | 31.25 | 2024-07-16 | 14:10:00 | open | 0.170000000000002 | 0.544000000000005 | ENN Energy Holdings Limited | ||
XTGRF | 0.93000 | 0.93 | 2024-07-16 | 12:03:00 | open | 0 | 0 | Xtra-Gold Resources Corp. | ||
XTRAF | 0.55300 | 0.553 | 2024-07-16 | 11:12:00 | open | 0 | 0 | XTRACT ONE TECHNOLOGIES INC. | ||
YBCN | 0.00500 | 0.005 | 2024-07-16 | 14:36:00 | open | 0 | 0 | Yong Bai Chao New Retail Corporation | ||
YBGJ | 0.12000 | 0.12 | 2024-07-16 | 10:23:00 | open | 0 | 0 | Yubo International Biotech Limited | ||
YCRM | 0.00550 | 0.0069 | 2024-07-16 | 15:49:00 | open | -0.0014 | -20.2898550724638 | Yuengling's Ice Cream Corporation | ||
YELLQ | 6.00000 | 5.25 | 2024-07-16 | 14:56:00 | open | 0.75 | 14.2857142857143 | YELLOW CORP | ||
YERBF | 0.33500 | 0.31 | 2024-07-16 | 13:44:00 | open | 0.025 | 8.06451612903227 | YERBAE BRANDS CORP | ||
YLLXF | 7.35000 | 7.35 | 2024-07-16 | 09:43:00 | open | 0 | 0 | Yellow Cake Plc | ||
YUKA | 0.01900 | 0.019 | 2024-07-16 | 14:15:00 | open | 0 | 0 | Yuka Group Inc. | ||
ZCSH | 5.50000 | 5.41 | 2024-07-16 | 15:56:00 | open | 0.0899999999999999 | 1.66358595194085 | Grayscale Zcash Trust | ||
ZCTSF | 0.06170 | 0.0617 | 2024-07-16 | 14:33:00 | open | 0 | 0 | Zacatecas Silver Corp. | ||
ZHUD | 0.00540 | 0.0054 | 2024-07-16 | 10:11:00 | open | 0 | 0 | Zhuding International Limited | ||
ZLDPF | 138.50000 | 138.5 | 2024-07-16 | 10:32:00 | open | 0 | 0 | Zealand Pharma A/S | ||
ZMDTF | 0.14110 | 0.1411 | 2024-07-16 | 10:45:00 | open | 0 | 0 | Zoomd Technologies Ltd. | ||
ZNOG | 0.05550 | 0.057 | 2024-07-16 | 15:44:00 | open | -0.0015 | -2.63157894736842 | Zion Oil & Gas Inc | ||
ZRFY | 0.00030 | 0.0003 | 2024-07-16 | 14:17:00 | open | 0 | 0 | Zerify Inc. |
Last Update on: 2024-07-16_23:58:51
realGrid4 Copyright 2009-2024 3NET LABS, llc. All rights reserved.