realGrid4

otc

2024-12-06

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description
AACTF 0.01450 0.0145 2024-12-06 09:30:00 open 0 0 Aurora Solar Technologies Inc.
AAGC 0.00100 0.001 2024-12-06 15:35:00 open 0 0 All American Gold Corp.
AAGFF 0.32000 0.335 2024-12-06 15:43:00 open -0.015 -4.47761194029851 Aftermath Silver Ltd.
AANNF 3.35000 3.35 2024-12-06 11:42:00 open 0 0 Aroundtown SA
AASZF 0.01000 0.0097 2024-12-06 14:47:00 open 0.0003 3.09278350515464 Atlantic Sapphire ASA
AAUCF 2.42000 2.47 2024-12-06 14:09:00 open -0.0500000000000003 -2.02429149797572 ALLIED GOLD CORP.
AAUGF 0.03500 0.035 2024-12-06 14:43:00 open 0 0 Angold Resources Ltd.
AAVVF 6.14000 6.17 2024-12-06 12:36:00 open -0.0300000000000002 -0.486223662884931 Advantage Oil & Gas Ltd.
ABBRF 1.71000 1.78 2024-12-06 15:35:00 open -0.0700000000000001 -3.93258426966292 AbraPlata Resource Corp.
ABCFF 0.01550 0.0155 2024-12-06 09:30:00 open 0 0 Abacus Mining & Exploration Corp.
ABCP 0.34000 0.33 2024-12-06 14:02:00 open 0.01 3.03030303030303 AmBase Corp.
ABIT 0.11970 0.1264 2024-12-06 15:13:00 open -0.00670000000000001 -5.30063291139241 Athena Bitcoin Global
ABQQ 0.00100 0.001 2024-12-06 15:34:00 open 0 0 AB INTL Group Corp.
ABXXF 8.35000 8.66 2024-12-06 15:40:00 open -0.310000000000001 -3.5796766743649 Abaxx Technologies Inc.
ACAZF 12.76000 12.76 2024-12-06 13:16:00 open 0 0 Acadian Timber Corp
ACDSF 1.88000 1.88 2024-12-06 14:48:00 open 0 0 Ascendas Real Estate Investment Trust
ACDVF 18.33000 18.3 2024-12-06 15:27:00 open 0.0299999999999976 0.163934426229495 Air Canada
ACLLF 34.69000 34.69 2024-12-06 12:21:00 open 0 0 Atco Ltd.
ACUT 0.28010 0.2801 2024-12-06 10:32:00 open 0 0 Accustem Sciences Inc.
ADBRF 1.42000 1.5 2024-12-06 15:38:00 open -0.0800000000000001 -5.33333333333334 Aldebaran Resources Inc.
ADFJF 6.65000 6.65 2024-12-06 09:36:00 open 0 0 ADF Group Inc.
ADGO 11275.00000 11600 2024-12-06 14:46:00 open -325 -2.80172413793103 Advantego Corporation
ADHC 0.00170 0.0018 2024-12-06 15:50:00 open -0.0001 -5.55555555555556 American Diversified Holdings Corp.
ADMLF 2.67000 2.67 2024-12-06 12:30:00 open 0 0 Adriatic Metals PLC
ADMQ 0.04900 0.049 2024-12-06 09:30:00 open 0 0 ADM Endeavors Inc.
ADYYF 1579.00000 1579 2024-12-06 09:45:00 open 0 0 Adyen N.V.
AEGXF 20.02000 20.04 2024-12-06 12:17:00 open -0.0199999999999996 -0.0998003992015947 Aecon Group Inc.
AETHF 0.01020 0.0102 2024-12-06 15:30:00 open 0 0 Aether Global Innovations Corp.
AETUF 17.25000 17.7 2024-12-06 15:07:00 open -0.449999999999999 -2.54237288135593 Arc Resources Ltd.
AEXAF 0.00520 0.1 2024-12-06 15:00:00 open -0.0948 -94.8 Atos Origin SA
AFFU 0.00100 0.0011 2024-12-06 14:27:00 open -0.0001 -9.09090909090909 Affluence Corp.
AFMJF 0.78200 0.7865 2024-12-06 12:12:00 open -0.00449999999999995 -0.572155117609657 Alphamin Resources Corp.
AGIN 0.00220 0.0022 2024-12-06 15:13:00 open 0 0 American Graphite Technologies Inc.
AGMRF 0.03450 0.0345 2024-12-06 12:28:00 open 0 0 Silver Mountain Resources Inc.
AGNMF 0.05200 0.052 2024-12-06 15:24:00 open 0 0 Agronomics Limited
AGSS 0.15000 0.12 2024-12-06 14:58:00 open 0.03 25 Ameriguard Security Services Inc.
AGTX 0.17040 0.2499 2024-12-06 13:24:00 open -0.0795 -31.812725090036 Agentix Corp.
AGXPF 0.14870 0.155 2024-12-06 15:18:00 open -0.0063 -4.06451612903226 SILVER X MNG CORP.
AGYP 0.00340 0.0048 2024-12-06 15:11:00 open -0.0014 -29.1666666666667 Allied Energy Corporation
AHRO 0.00170 0.002 2024-12-06 15:49:00 open -0.0003 -15 Authentic Holdings Inc.
AIAD 0.00240 0.0018 2024-12-06 10:05:00 open 0.0006 33.3333333333333 AIADVERTISING INC.
AIMFF 1.95000 1.92 2024-12-06 15:09:00 open 0.03 1.5625 Aimia Inc.
AIMLF 0.06800 0.0581 2024-12-06 15:10:00 open 0.00990000000000001 17.039586919105 AI / ML Innovations Inc.
AINMF 0.60990 0.6099 2024-12-06 09:33:00 open 0 0 NETRAMARK HLDGS INC
AINSF 0.50860 0.5086 2024-12-06 14:26:00 open 0 0 Ainsworth Game Technology Ltd.
AITX 0.00270 0.0028 2024-12-06 15:48:00 open -9.99999999999998E-05 -3.57142857142857 Artificial Intelligence Technology Solutions Inc.
AJOY 0.01000 0.01 2024-12-06 11:27:00 open 0 0 Ayujoy Herbals Ltd.
AKCCF 0.54000 0.54 2024-12-06 09:30:00 open 0 0 Aker Carbon Capture ASA
AKEMF 0.09500 0.1 2024-12-06 13:31:00 open -0.005 -5 ALASKA ENERGY METALS CORP
AKTAF 1.16000 1.17 2024-12-06 12:32:00 open -0.01 -0.854700854700855 Akita Drilling Ltd.
ALID 0.03310 0.0331 2024-12-06 10:56:00 open 0 0 Allied Corp.
ALPE 0.00010 0.0001 2024-12-06 10:42:00 open 0 0 alpha-En Corporation
ALPIB 33.97000 33.97 2024-12-06 14:15:00 open 0 0 Alpine Banks Colorado
ALSSF 2.28000 2.28 2024-12-06 10:06:00 open 0 0 Alsea SA
ALVLF 0.06600 0.066 2024-12-06 13:40:00 open 0 0 Alto Ventures Ltd.
ALVOF 3.51000 3.25 2024-12-06 15:33:00 open 0.26 7.99999999999999 Alvopetro Energy Ltd
AMEGF 0.56000 0.56 2024-12-06 15:27:00 open 0 0 AMERICAN EAGLE GOLD CORP.
AMGDF 1.35000 1.35 2024-12-06 14:33:00 open 0 0 Aston Martin Lagonda Global Holdings plc.
AMIH 0.00010 0.0001 2024-12-06 14:36:00 open 0 0 American International Holdings Corp.
AMIVF 7.92000 7.99 2024-12-06 10:09:00 open -0.0700000000000003 -0.876095118898627 Atrium Mortgage Investment Corp
AMMPF 0.02820 0.031 2024-12-06 15:19:00 open -0.0028 -9.03225806451613 AmmPower Corp.
AMMX 0.21980 0.2198 2024-12-06 10:01:00 open 0 0 AmeraMex International Inc.
AMTY 0.04290 0.0375 2024-12-06 14:37:00 open 0.0054 14.4 Amerityre Corp.
AMVMF 15.75000 15.75 2024-12-06 10:22:00 open 0 0 AMG Advanced Metallurgical Group NV
AMXEF 0.81000 0.82 2024-12-06 14:59:00 open -0.0099999999999999 -1.21951219512194 Amex Exploration Inc.
AMYZF 0.07500 0.075 2024-12-06 13:50:00 open 0 0 American Manganese Inc.
ANCTF 57.64000 58.21 2024-12-06 14:15:00 open -0.57 -0.979213193609346 Alimentation Couche-Tard Inc.
ANPMF 0.96000 0.9399 2024-12-06 12:58:00 open 0.0201 2.1385253750399 Andean Precious Metals Corp.
ANZGY 19.85000 20.04 2024-12-06 15:24:00 open -0.189999999999998 -0.948103792415158 ANZ GROUP HOLDINGS LIMITED SPONSORED ADS
AOIFF 1.34000 1.34 2024-12-06 15:51:00 open 0 0 Africa Oil Corp.
AOTVF 0.13650 0.1428 2024-12-06 15:22:00 open -0.0063 -4.41176470588235 Ascot Resources Ltd.
APAAF 0.06860 0.0686 2024-12-06 15:32:00 open 0 0 Appia Energy Corp
APGOF 0.17000 0.17 2024-12-06 12:55:00 open 0 0 Apollo Silver Corp.
APMCF 0.16000 0.16 2024-12-06 15:40:00 open 0 0 Morien Resources Corp.
APTY 0.00060 0.0005 2024-12-06 12:57:00 open 9.99999999999999E-05 20 APT Systems Inc.
ARAAF 0.30000 0.3 2024-12-06 12:59:00 open 0 0 Aclara Resources Inc.
ARBKF 0.06500 0.055 2024-12-06 15:32:00 open 0.01 18.1818181818182 Argo Blockchain plc
ARBTF 0.05700 0.06 2024-12-06 10:27:00 open -0.003 -4.99999999999999 Argo Gold Inc
ARGTF 10.52000 10.56 2024-12-06 15:17:00 open -0.0400000000000009 -0.378787878787888 Artemis Gold Inc.
ARGYF 0.07000 0.07 2024-12-06 14:18:00 open 0 0 Avanti Energy Inc.
ARLTF 5.20000 5.2 2024-12-06 13:02:00 open 0 0 ARCADIUM LITHIUM PLC NPV CDI 1:1
ARREF 1.16000 1.19 2024-12-06 14:46:00 open -0.03 -2.52100840336135 Amerigo Resources Ltd.
ARRNF 0.19000 0.185 2024-12-06 15:24:00 open 0.005 2.70270270270271 AMERICAN RARE EARTHS LTD.
ARSMF 0.12750 0.125 2024-12-06 14:55:00 open 0.0025 2 Ares Strategic Mining Inc.
ARVLF 0.05000 0.05 2024-12-06 14:29:00 open 0 0 ARRIVAL
ARVY 0.00260 0.0026 2024-12-06 15:03:00 open 0 0 Alliance Recovery Corp.
ARWYF 0.03630 0.0363 2024-12-06 14:35:00 open 0 0 ARWAY CORP.
ASAP 1.96000 1.95 2024-12-06 03:50:00 open 0.01 0.512820512820513 Waitr Holdings Inc.
ASCC 0.00700 0.007 2024-12-06 14:51:00 open 0 0 Aristocrat Group Corp
ASCUF 1.04000 1.04 2024-12-06 15:09:00 open 0 0 Arizona Sonoran Copper Company Inc.
ASHTF 82.30000 82.3 2024-12-06 09:37:00 open 0 0 Ashtead Group PLC
ASLRF 0.00110 0.0011 2024-12-06 14:16:00 open 0 0 Alien Metals Ltd.
ASMLF 714.29999 712 2024-12-06 10:55:00 open 2.29998999999998 0.323032303370784 ASML Holding N.V.
ASRE 0.09000 0.096 2024-12-06 15:22:00 open -0.00600000000000001 -6.25000000000001 ASTRA ENERGY INC.
ASRMF 26.57000 26.77 2024-12-06 13:16:00 open -0.199999999999999 -0.747104968248036 Grupo Aeroportuario del Sureste S.A. de C.V.
ATAO 0.04250 0.03 2024-12-06 15:06:00 open 0.0125 41.6666666666667 Altair International Corp.
ATGFF 24.35000 24.44 2024-12-06 12:53:00 open -0.0899999999999999 -0.368248772504091 AltaGas Ltd.
ATHOF 3.49000 3.53 2024-12-06 15:30:00 open -0.0399999999999996 -1.13314447592067 Athabasca Oil Corp.
ATROB 16.01000 16.01 2024-12-06 14:15:00 open 0 0 Astronics Corp.
ATUSF 18.48000 18.5 2024-12-06 11:49:00 open -0.0199999999999996 -0.108108108108106 Altius Minerals Corp.
ATVK 0.00090 0.0009 2024-12-06 10:31:00 open 0 0 Ameritek Ventures
ATZAF 34.95000 35.28 2024-12-06 15:40:00 open -0.329999999999998 -0.935374149659859 Aritzia Inc.
AUCUF 0.13350 0.1297 2024-12-06 13:24:00 open 0.0038 2.92983808789514 Inflection Resources Ltd.
AUGG 0.97500 1 2024-12-06 15:25:00 open -0.025 -2.5 Augusta Gold Corp.
AUMBF 0.11000 0.113 2024-12-06 14:43:00 open -0.003 -2.65486725663717 1911 Gold Corp.
AUNXF 0.00100 0.001 2024-12-06 09:46:00 open 0 0 Fremont Pete Corp Ltd.
AUSVF 0.21000 0.21 2024-12-06 10:52:00 open 0 0 Aura Resources Inc.
AVACF 10.63000 10.59 2024-12-06 15:20:00 open 0.0400000000000009 0.377714825306902 Avance Gas Holding Ltd.
AVAI 0.62000 0.55 2024-12-06 15:51:00 open 0.07 12.7272727272727 Avant Technologies Inc.
AVGDF 0.08000 0.08 2024-12-06 12:49:00 open 0 0 Avidian Gold Corp.
AVLNF 0.03210 0.0322 2024-12-06 15:52:00 open -0.000100000000000003 -0.310559006211189 Avalon Advanced Materials Inc.
AVNBF 17.35000 17.35 2024-12-06 12:00:00 open 0 0 Avon Rubber Plc
AVRW 0.04400 0.0424 2024-12-06 12:16:00 open 0.0016 3.77358490566037 AVENIR WELLNESS SOLUTION
AWCA 0.67000 0.6398 2024-12-06 15:38:00 open 0.0302 4.72022507033448 Awaysis Capital Inc.
AWEVF 1.75000 1.8 2024-12-06 15:42:00 open -0.05 -2.77777777777778 Alphawave IP Group plc
AWKNF 0.07500 0.075 2024-12-06 12:21:00 open 0 0 Awakn Life Sciences Corp.
AWLIF 0.10000 0.1 2024-12-06 10:24:00 open 0 0 AMERIWEST LITHIUM INC
AXAHF 35.74000 35.74 2024-12-06 12:57:00 open 0 0 AXA
AXCP 0.19500 0.195 2024-12-06 10:49:00 open 0 0 Allixon International Corp.
AXDDF 0.02580 0.0258 2024-12-06 10:50:00 open 0 0 Azucar Minerals Ltd.
AXXA 0.00080 0.0008 2024-12-06 13:21:00 open 0 0 Exxe Group Inc.
AYASF 9.56000 9.55 2024-12-06 15:10:00 open 0.00999999999999979 0.104712041884815 Aya Gold & Silver Inc.
AYRWF 0.53710 0.57 2024-12-06 15:38:00 open -0.0328999999999999 -5.77192982456139 Ayr Strategies Inc.
AZMCF 1.19000 1.23 2024-12-06 15:38:00 open -0.04 -3.25203252032521 Arizona Metals Corp.
AZNCF 135.85001 135.85001 2024-12-06 10:59:00 open 0 0 AstraZeneca Plc
AZREF 0.50000 0.5 2024-12-06 15:25:00 open 0 0 Azure Power Global Limited
AZRH 0.16250 0.163 2024-12-06 14:52:00 open -0.0005 -0.306748466257669 Azure Holding Group Corp
BABAF 10.10000 10.1 2024-12-06 13:17:00 open 0 0 Alibaba Group Holding Limited
BABYF 0.01760 0.017 2024-12-06 15:37:00 open 0.0006 3.52941176470588 Else Nutrition Holdings Inc.
BADEF 0.43410 0.431 2024-12-06 14:53:00 open 0.00309999999999999 0.719257540603246 HERCULES SILVER CORP.
BAESF 15.75000 15.8 2024-12-06 10:15:00 open -0.0500000000000007 -0.316455696202536 BAE Systems PLC
BAMXF 81.24000 82 2024-12-06 13:04:00 open -0.760000000000005 -0.926829268292689 Bayerische Motoren Werke AG
BANT 0.00170 0.0017 2024-12-06 15:38:00 open 0 0 Bantek Inc.
BASA 0.04730 0.0402 2024-12-06 14:42:00 open 0.0071 17.6616915422886 Basanite Inc.
BAYZF 21.22000 21.15 2024-12-06 15:20:00 open 0.0700000000000003 0.330969267139481 Bayer A.G.
BBBK 33.75000 33.2 2024-12-06 15:48:00 open 0.549999999999997 1.65662650602409 Baker Boyer Bancorp
BBBXF 0.04610 0.0462 2024-12-06 12:33:00 open -9.99999999999959E-05 -0.216450216450208 Brixton Metals Corp.
BBKCF 0.17000 0.173 2024-12-06 15:38:00 open -0.00299999999999997 -1.73410404624276 BIGG Digital Assets Inc.
BBLR 0.02250 0.0283 2024-12-06 15:19:00 open -0.0058 -20.4946996466431 Bubblr Inc.
BBUZ 0.04990 0.0499 2024-12-06 12:21:00 open 0 0 BEBUZEE INC
BCBNF 0.31900 0.32 2024-12-06 13:55:00 open -0.001 -0.3125 Base Carbon Inc.
BCCEF 0.02300 0.0214 2024-12-06 13:26:00 open 0.0016 7.4766355140187 Bactech Environmental Corp
BCCI 0.00010 0.0001 2024-12-06 15:45:00 open 0 0 Baristas Coffee Company Inc.
BCCLF 1.23000 1.24 2024-12-06 15:16:00 open -0.01 -0.806451612903226 Becle SAB De CV
BCDRF 4.83000 4.83 2024-12-06 09:30:00 open 0 0 Banco Santander S.A.
BCDS 0.00240 0.0022 2024-12-06 15:40:00 open 0.0002 9.09090909090907 Blaqclouds Inc.
BCEKF 0.28500 0.29 2024-12-06 13:51:00 open -0.005 -1.72413793103448 Bear Creek Mining Corp.
BCHG 9.18000 8.26 2024-12-06 15:53:00 open 0.92 11.138014527845 Grayscale Bitcoin Cash Trust
BCHPY 5.97000 5.97 2024-12-06 14:27:00 open 0 0 Brainchip Holdings Ltd.
BCNWF 0.14780 0.1439 2024-12-06 14:17:00 open 0.00389999999999999 2.71021542738012 Bitcoin Well Inc.
BCTF 12.30000 11.9 2024-12-06 13:49:00 open 0.4 3.36134453781513 Bancorp 34 Inc
BDCO 2.59000 2.74 2024-12-06 12:17:00 open -0.15 -5.47445255474454 Blue Dolphin Energy Co.
BDRAF 75.66000 75.2 2024-12-06 12:56:00 open 0.459999999999994 0.611702127659566 Bombardier Inc.
BDRBF 75.78000 74.87 2024-12-06 15:28:00 open 0.909999999999997 1.21544009616668 Bombardier Inc.
BEOLF 1.13000 1.18 2024-12-06 12:37:00 open -0.05 -4.23728813559322 BEYOND OIL LTD
BEVFF 2.13000 2.13 2024-12-06 09:35:00 open 0 0 Diversified Royalty Corp.
BEWFF 0.52000 0.52 2024-12-06 13:49:00 open 0 0 BeWhere Holdings Inc.
BFYW 0.00050 0.0004 2024-12-06 11:51:00 open 0.0001 25 Better For You Wellness Inc.
BGRP 0.10000 0.1 2024-12-06 15:26:00 open 0 0 Bluestem Group Inc.
BHLL 0.08990 0.0904 2024-12-06 12:35:00 open -0.0005 -0.553097345132744 Bunker Hill Mining Corp.
BIEI 0.00080 0.0008 2024-12-06 12:01:00 open 0 0 Premier Biomedical Inc
BIEL 0.00030 0.0003 2024-12-06 14:26:00 open 0 0 BioElectronics Corp.
BIOYF 7.98000 7.95 2024-12-06 13:45:00 open 0.0300000000000002 0.377358490566041 BioSyent Inc.
BIRDF 21.31000 21.55 2024-12-06 11:50:00 open -0.240000000000002 -1.11368909512762 Bird Construction Inc.
BIREF 3.54000 3.56 2024-12-06 15:56:00 open -0.02 -0.561797752808989 Birchcliff Energy Ltd.
BITW 69.75000 70 2024-12-06 15:52:00 open -0.25 -0.357142857142857 Bitwise 10 Crypto Index Fund
BKSC 13.38000 13.38 2024-12-06 11:25:00 open 0 0 Bank of South Carolina Corp
BKUCF 0.03550 0.036 2024-12-06 15:46:00 open -0.0005 -1.38888888888889 Blue Sky Uranium Corp.
BKUT 515.00000 515 2024-12-06 11:36:00 open 0 0 Bank of Utica (NY)
BKUTK 493.00000 493 2024-12-06 09:30:00 open 0 0 Bank of Utica (NY)
BLEG 0.00050 0.0005 2024-12-06 13:58:00 open 0 0 BRANDED LEGACY INC.
BLFR 0.06550 0.0655 2024-12-06 12:26:00 open 0 0 BlueFire Equipment Corp.
BLIAQ 0.01000 0.01 2024-12-06 13:38:00 open 0 0 BB LIQUIDATING INC
BLIS 0.01200 0.01 2024-12-06 15:41:00 open 0.002 20 Beliss Corporation
BLKLF 4.47000 4.47 2024-12-06 09:59:00 open 0 0 Blackline Safety Corp
BLOZF 0.28250 0.279 2024-12-06 15:22:00 open 0.00349999999999995 1.25448028673833 Cannabix Technologies Inc.
BLQC 0.05200 0.052 2024-12-06 15:24:00 open 0 0 BlockQuarry Corp.
BLSP 0.00010 0.0001 2024-12-06 15:16:00 open 0 0 Blue Sphere Corp.
BLYQ 0.13000 0.13 2024-12-06 14:09:00 open 0 0 Bally Corp.
BMNR 0.35000 0.35 2024-12-06 13:04:00 open 0 0 BitMine Immersion Technologies Inc.
BMSPF 0.00100 0.001 2024-12-06 09:47:00 open 0 0 Biomass Secure Power Inc.
BMTLF 0.04230 0.0423 2024-12-06 12:40:00 open 0 0 BeMetals Corp.
BNXAF 0.63900 0.639 2024-12-06 09:45:00 open 0 0 Banxa Holdings Inc.
BOIVF 6.19000 6.19 2024-12-06 13:23:00 open 0 0 Bollore Investissement
BOLSY 4.83000 5.01 2024-12-06 13:44:00 open -0.18 -3.59281437125748 B3 SA Brasil Bolsa Balcao
BOMO 0.00130 0.0015 2024-12-06 13:29:00 open -0.0002 -13.3333333333333 Bowmo Inc.
BONXF 0.16000 0.16 2024-12-06 14:10:00 open 0 0 Bonterra Resources Inc.
BPAQF 4.80000 4.8 2024-12-06 10:00:00 open 0 0 BP Plc
BPIRY 4.16000 4.1 2024-12-06 15:43:00 open 0.0600000000000005 1.46341463414635 Piraeus Financial Holdings S.A.
BQSSF 1.68000 1.66 2024-12-06 15:40:00 open 0.02 1.20481927710843 Boss Energy Limited
BQST 1.12000 1.12 2024-12-06 14:39:00 open 0 0 BioQuest Corp.
BRAXF 0.00270 0.003 2024-12-06 14:49:00 open -0.0003 -10 Braxia Scientific Corp.
BRCHF 0.14980 0.14 2024-12-06 12:53:00 open 0.00979999999999998 6.99999999999998 BrainChip Holdings Ltd
BRCNF 0.05870 0.0561 2024-12-06 15:50:00 open 0.00260000000000001 4.63458110516935 Burcon NutraScience Corp
BRDCF 35.70000 35.7 2024-12-06 09:51:00 open 0 0 Bridgestone Corp.
BRGC 0.07000 0.08 2024-12-06 15:21:00 open -0.01 -12.5 BrightRock Gold Corp.
BRLL 0.00280 0.0026 2024-12-06 15:24:00 open 0.0002 7.6923076923077 Barrel Energy Inc
BRNE 0.00070 0.0007 2024-12-06 15:11:00 open 0 0 Borneo Resource Investments Ltd.
BRPHF 21.13000 19.72 2024-12-06 15:58:00 open 1.41 7.1501014198783 Galaxy Digital Holdings Ltd.
BRRLY 14.43000 14.46 2024-12-06 10:39:00 open -0.0300000000000011 -0.207468879668058 Barry Callebaut AG
BRVMF 1.32000 1.3 2024-12-06 15:00:00 open 0.02 1.53846153846154 Bravo Mining Corp.
BRWXF 0.11020 0.1102 2024-12-06 10:15:00 open 0 0 BRUNSWICK EXPL INC
BRYFF 0.21000 0.21 2024-12-06 09:44:00 open 0 0 Bri-Chem Corp.
BSENF 0.07700 0.066 2024-12-06 14:53:00 open 0.011 16.6666666666667 Baselode Energy Corp.
BSFO 31.15000 31.15 2024-12-06 13:29:00 open 0 0 Bank of San Francisco
BSHPF 0.08460 0.0846 2024-12-06 09:30:00 open 0 0 Bahamas Petroleum Company PLC
BSXGF 0.03000 0.0293 2024-12-06 14:29:00 open 0.000699999999999999 2.38907849829351 Belo Sun Mining Corp
BTLLF 0.47300 0.473 2024-12-06 12:41:00 open 0 0 Interbit Ltd.
BTQQF 0.41500 0.25 2024-12-06 15:55:00 open 0.165 66 BTQ TECHNOLOGIES CORP
BTRYF 0.09940 0.0994 2024-12-06 09:55:00 open 0 0 BATTERY MINERALS LTD.
BTTC 0.06600 0.069 2024-12-06 11:23:00 open -0.003 -4.34782608695653 BITECH TECHNOLOGIES CORPORATION
BTZI 0.01230 0.014 2024-12-06 15:51:00 open -0.0017 -12.1428571428571 Bots Inc.
BUDFF 52.80000 52.8 2024-12-06 12:38:00 open 0 0 Anheuser Busch Inbev SA NV
BUKS 1.85000 1.69 2024-12-06 15:52:00 open 0.16 9.46745562130178 Butler National Corp.
BURCF 0.12840 0.1284 2024-12-06 09:49:00 open 0 0 BASIN URANIUM CORP
BVAXF 0.04300 0.046 2024-12-06 14:32:00 open -0.003 -6.52173913043479 BioVaxys Technology Corp.
BVHMF 8.65000 8.64 2024-12-06 12:41:00 open 0.00999999999999979 0.115740740740738 VISTRY GROUP PLC.
BVVBY 62.53000 62.27 2024-12-06 11:33:00 open 0.259999999999998 0.417536534446761 Bureau Veritas SA
BWEL 570.00000 570 2024-12-06 12:14:00 open 0 0 Boswell (J.G.) Co.
BWLKF 0.07500 0.075 2024-12-06 13:25:00 open 0 0 Boardwalktech Software Corporation
BXLC 50.00000 50 2024-12-06 14:03:00 open 0 0 Bexil Corp.
BXSY 13.40000 13.4 2024-12-06 14:22:00 open 0 0 Bexil Investment Trust
BYAGF 0.14070 0.1454 2024-12-06 11:45:00 open -0.00470000000000001 -3.232462173315 Banyan Gold Corp.
BYDIF 4.99000 5 2024-12-06 15:20:00 open -0.00999999999999979 -0.199999999999996 Byd Electronic International Co Ltd.
BYLOF 13.39000 13.39 2024-12-06 13:36:00 open 0 0 Big Yellow Group Plc
BZWR 0.00030 0.0003 2024-12-06 14:59:00 open 0 0 Business Warrior Corporation
CADNF 8.72000 8.72 2024-12-06 14:52:00 open 0 0 Cascades Inc.
CAHPF 3.28000 3.28 2024-12-06 12:38:00 open 0 0 Evolution Mining Ltd.
CAMNF 0.07900 0.079 2024-12-06 12:04:00 open 0 0 CASCADIA MINERALS LTD
CANL 26.37000 26.42 2024-12-06 12:51:00 open -0.0500000000000007 -0.189250567751706 CannLabs Inc.
CANN 0.03300 0.0349 2024-12-06 14:53:00 open -0.0019 -5.44412607449856 General Cannabis Corp.
CANOF 0.81800 0.83 2024-12-06 14:24:00 open -0.012 -1.44578313253012 California Nanotechnologies Corp
CAPTF 0.24130 0.22 2024-12-06 11:05:00 open 0.0213 9.68181818181817 Capitan Mining Inc.
CAPV 0.00510 0.0058 2024-12-06 15:23:00 open -0.000699999999999999 -12.0689655172414 Cabo Verde Capital Inc.
CAVR 0.00050 0.0005 2024-12-06 15:09:00 open 0 0 CAVU Resources Inc.
CBCY 670.00000 670 2024-12-06 11:35:00 open 0 0 Central Bancompany
CBDD 0.00030 0.0003 2024-12-06 14:18:00 open 0 0 CBD of Denver Inc.
CBDL 0.00060 0.0005 2024-12-06 12:21:00 open 9.99999999999999E-05 20 CBD Life Sciences Inc.
CBDW 0.01500 0.0135 2024-12-06 15:43:00 open 0.0015 11.1111111111111 1606 CORP.
CBGH 0.00190 0.0019 2024-12-06 15:39:00 open 0 0 China Yibai United Guarantee International Holding Inc
CBGZF 0.16100 0.16 2024-12-06 15:38:00 open 0.001 0.625000000000001 Cabral Gold Inc.
CBIH 0.00060 0.0006 2024-12-06 15:47:00 open 0 0 CANNABIS BIOSCI INTL HLDG
CBNT 0.00100 0.001 2024-12-06 12:16:00 open 0 0 C-Bond Systems Inc.
CBSC 0.04190 0.0419 2024-12-06 12:25:00 open 0 0 CB Scientific Inc.
CBSTF 0.09800 0.1 2024-12-06 15:41:00 open -0.002 -2 THE CANNABIST CO HLDG
CBTC 0.00140 0.0013 2024-12-06 15:31:00 open 0.0001 7.6923076923077 XTRA Bitcoin Inc.
CBTTF 0.06000 0.0614 2024-12-06 15:24:00 open -0.00140000000000001 -2.28013029315962 Cathedra Bitcoin Inc
CBULF 0.03930 0.043 2024-12-06 13:08:00 open -0.0037 -8.60465116279069 Gratomic Inc.
CBWTF 0.02700 0.028 2024-12-06 14:34:00 open -0.001 -3.57142857142857 Auxly Cannabis Group Inc.
CCARF 1.55000 1.55 2024-12-06 10:27:00 open 0 0 Colonial Coal International Corp
CCNB 10.90000 10.9 2024-12-06 10:15:00 open 0 0 Coastal Carolina Bancshares Inc
CCOOF 0.03130 0.0318 2024-12-06 13:50:00 open -0.0005 -1.57232704402516 Core Assets Corp.
CCTL 0.00010 0.0001 2024-12-06 13:07:00 open 0 0 Coin Citadel
CCWOF 0.12070 0.1207 2024-12-06 15:32:00 open 0 0 Canada Cobalt Wks Inc.
CDDRF 4.84000 4.85 2024-12-06 10:57:00 open -0.00999999999999979 -0.206185567010305 HEADWATER EXPL INC.
CDMNF 0.09000 0.09 2024-12-06 09:30:00 open 0 0 Canadian Manganese Company Inc.
CDUAF 25.71000 25.71 2024-12-06 10:46:00 open 0 0 Canadian Utilities Ltd.
CELV 2.90000 3 2024-12-06 13:32:00 open -0.1 -3.33333333333334 Preferred Commerce Inc.
CERGF 2.22000 2.22 2024-12-06 09:38:00 open 0 0 Ceres Global Ag Corp.
CESDF 6.68000 6.93 2024-12-06 14:17:00 open -0.25 -3.60750360750361 CES Energy Solutions Corp.
CETI 0.29500 0.295 2024-12-06 09:57:00 open 0 0 Cyber Enviro-Tech Inc.
CFWFF 2.81000 2.81 2024-12-06 09:46:00 open 0 0 Calfrac Well Services Ltd.
CGAC 0.00060 0.0006 2024-12-06 15:51:00 open 0 0 Code Green Apparel Corp.
CGLCF 0.14890 0.145 2024-12-06 15:25:00 open 0.00390000000000001 2.6896551724138 Cassiar Gold Corp.
CGNSF 0.00300 0.003 2024-12-06 13:07:00 open 0 0 Cognetivity Neurosciences Ltd.
CGXEF 0.13490 0.1228 2024-12-06 15:27:00 open 0.0121 9.85342019543973 CGX Energy Inc.
CHHYF 0.07100 0.0877 2024-12-06 15:45:00 open -0.0167 -19.042189281642 CHARBONE HYDROGEN CORP
CHKKF 0.02100 0.0212 2024-12-06 13:35:00 open -0.000199999999999999 -0.943396226415089 Chakana Copper Corp.
CHYI 4.18000 5.24 2024-12-06 15:41:00 open -1.06 -20.2290076335878 CHYKINGYOUNG INVT DEV HLDGS INC.
CICOF 1.42000 1.42 2024-12-06 10:52:00 open 0 0 COSCO SHIPPING Holdings Co Ltd.
CINGF 0.06000 0.058 2024-12-06 14:04:00 open 0.00199999999999999 3.44827586206896 Coinsilium Group Ltd.
CIPI 0.05000 0.0511 2024-12-06 12:13:00 open -0.0011 -2.15264187866927 Correlate Infrastructure Partners Inc.
CIXXF 21.97000 21.95 2024-12-06 13:24:00 open 0.0199999999999996 0.091116173120727 CI Financial Corp.
CKEFF 0.07500 0.065 2024-12-06 10:53:00 open 0.01 15.3846153846154 Radio Fuels Energy Corp.
CLLXF 0.61500 0.615 2024-12-06 14:02:00 open 0 0 Callinex Mines Inc.
CLNV 0.01860 0.0176 2024-12-06 14:34:00 open 0.000999999999999997 5.68181818181817 Clean Vision Corporation
CLOQ 0.29000 0.29 2024-12-06 12:04:00 open 0 0 Cyberloq Technologies Inc.
CLRPF 3.57000 3.57 2024-12-06 13:42:00 open 0 0 Clarity Pharmaceuticals Ltd.
CMCXF 0.01200 0.0175 2024-12-06 15:14:00 open -0.0055 -31.4285714285714 CMC Metals Ltd.
CMDXF 7.90000 8.05 2024-12-06 13:32:00 open -0.15 -1.86335403726708 Computer Modelling Group Ltd.
CMRB 5.17000 5.16 2024-12-06 15:45:00 open 0.00999999999999979 0.193798449612399 First Commerce Bank Lakewood NJ
CNAF 8.01000 8.01 2024-12-06 14:56:00 open 0 0 Commercial National Financial Corp.
CNBB 40.98000 40.98 2024-12-06 09:32:00 open 0 0 CNB Community Bancorp Inc.
CNBX 0.00900 0.0088 2024-12-06 15:37:00 open 0.000199999999999999 2.27272727272726 Cannabics Pharmaceuticals Inc.
CNDCF 8.70000 8.7 2024-12-06 09:30:00 open 0 0 Canadian Banc Corp.
CNIKF 0.64210 0.672 2024-12-06 13:21:00 open -0.0299 -4.44940476190477 Canada Nickel Company Inc.
CNNA 0.00150 0.0032 2024-12-06 09:36:00 open -0.0017 -53.125 Cann American Corp.
CNNC 0.00100 0.001 2024-12-06 15:05:00 open 0 0 Cannonau Corp.
CNNEF 2.84000 2.85 2024-12-06 14:29:00 open -0.0100000000000002 -0.350877192982464 Canacol Energy Ltd.
CNNN 0.04500 0.045 2024-12-06 12:38:00 open 0 0 CONNEXIONONE CORP
CNNRF 3.74000 3.8 2024-12-06 12:17:00 open -0.0599999999999996 -1.57894736842104 CANADIAN NET REAL ESTATE INVT TR
CNPOF 0.10300 0.09 2024-12-06 15:10:00 open 0.013 14.4444444444444 Canopy Rivers Inc.
CNRCF 0.03230 0.0398 2024-12-06 15:15:00 open -0.0075 -18.8442211055276 CANTER RES CORP.
CNSRF 8.16000 8.16 2024-12-06 10:44:00 open 0 0 CoinShares International Limited
CNTMF 0.09000 0.087 2024-12-06 15:52:00 open 0.003 3.44827586206897 Cansortium Inc.
CODYY 18.97000 19 2024-12-06 15:30:00 open -0.0300000000000011 -0.157894736842111 Compagnie de Saint-Gobain S.A.
COLZF 1.80000 1.8 2024-12-06 15:43:00 open 0 0 Coca Cola Icecek Sanayi As
COOSF 7.80000 7.8 2024-12-06 12:45:00 open 0 0 Carbios SAS
COSAF 0.20000 0.2 2024-12-06 15:26:00 open 0 0 COSA RES CORP
CPCPF 0.14420 0.15 2024-12-06 12:25:00 open -0.0058 -3.86666666666667 CopperCorp Resources Inc.
CPMD 0.00800 0.008 2024-12-06 10:28:00 open 0 0 Cannapharmarx Inc.
CPMV 0.60100 0.601 2024-12-06 13:48:00 open 0 0 Mosaic ImmunoEngineering Inc.
CPPTL 12.40000 12.4 2024-12-06 15:17:00 open 0 0 COPPER PROPERTY CTL PASS THROUGH TRUST
CPWR 0.00900 0.009 2024-12-06 09:48:00 open 0 0 Ocean Thermal Energy Corp.
CPXWF 48.00000 46.26 2024-12-06 13:33:00 open 1.74 3.76134889753567 Capital Power Corp.
CRCW 0.00060 0.0007 2024-12-06 15:40:00 open -0.0001 -14.2857142857143 The Crypto Company
CRDOF 0.24000 0.2401 2024-12-06 13:10:00 open -0.000100000000000017 -0.041649312786346 Cerrado Gold Inc.
CRECF 0.28990 0.2899 2024-12-06 11:34:00 open 0 0 Critical Elements Lithium Corporation
CRFQF 2.40000 2.4 2024-12-06 11:13:00 open 0 0 Zedcor Inc.
CRLBF 1.07000 1.06 2024-12-06 15:52:00 open 0.01 0.943396226415095 Cresco Labs Inc.
CRLFF 4.50000 4.62 2024-12-06 15:13:00 open -0.12 -2.5974025974026 Cardinal Energy Ltd.
CRSXF 0.16000 0.16 2024-12-06 13:51:00 open 0 0 Corsa Coal Corp.
CRTG 0.02190 0.017 2024-12-06 15:15:00 open 0.0049 28.8235294117647 The Coretec Group Inc.
CRYBF 0.17500 0.1265 2024-12-06 15:30:00 open 0.0485 38.3399209486166 Global Elsimate Cap Corp.
CRYM 0.01830 0.0183 2024-12-06 11:46:00 open 0 0 Cryomass Technologies Inc.
CSBTF 22.50000 22.5 2024-12-06 10:22:00 open 0 0 Kuros Bioscience Ltd.
CSCCF 6.45000 6.6 2024-12-06 14:27:00 open -0.149999999999999 -2.27272727272726 CAPSTONE COPPER CORP.
CSTXF 0.02350 0.0235 2024-12-06 13:21:00 open 0 0 CryptoStar Corp.
CTMCF 0.06800 0.0714 2024-12-06 14:30:00 open -0.0034 -4.76190476190476 Canterra Minerals Corp.
CTSDF 2.38000 2.38 2024-12-06 13:18:00 open 0 0 Converge Technology Solutions Corporation
CTXXF 0.17900 0.179 2024-12-06 10:01:00 open 0 0 Cematrix Corp
CTYMF 1.65000 1.65 2024-12-06 10:04:00 open 0 0 Catalyst Metals Ltd.
CTYP 4.90000 4.95 2024-12-06 10:30:00 open -0.0499999999999998 -1.01010101010101 Community Bankers (PA)
CULTF 0.03500 0.0366 2024-12-06 14:41:00 open -0.0016 -4.37158469945354 Cult Food Science Corp.
CUPUF 13.98000 13.98 2024-12-06 09:30:00 open 0 0 Caribbean Utilities Ltd.
CURLF 1.72000 1.75 2024-12-06 15:57:00 open -0.03 -1.71428571428572 Curaleaf Hldgs Inc.
CURN 16.30000 16.05 2024-12-06 15:31:00 open 0.25 1.55763239875389 Currency Exchange International Corp
CVALF 2.68000 2.69 2024-12-06 13:54:00 open -0.00999999999999979 -0.371747211895903 Covalon Technologies Ltd.
CVVUF 0.55940 0.5511 2024-12-06 15:42:00 open 0.00829999999999997 1.50607875158773 CanAlaska Uranium Ltd.
CWBHF 0.11870 0.115 2024-12-06 15:41:00 open 0.0037 3.21739130434782 Charlottes Web Hldgs Inc.
CWGL 6.50000 6.49 2024-12-06 15:17:00 open 0.00999999999999979 0.154083204930659 Crimson Wine Group Ltd.
CWGYF 0.02500 0.025 2024-12-06 12:18:00 open 0 0 Carnegie Clean Energy Ltd.
CXBMF 1.70000 1.72 2024-12-06 15:53:00 open -0.02 -1.16279069767442 Calibre Mining Corp.
CYBL 0.00910 0.0087 2024-12-06 15:51:00 open 0.000400000000000001 4.5977011494253 Cyberlux Corp.
CYCA 0.02700 0.0251 2024-12-06 15:37:00 open 0.0019 7.56972111553784 Cytta Corp.
CYDVF 0.22900 0.229 2024-12-06 10:57:00 open 0 0 Cypress Development Corp.
CYDY 0.11400 0.105 2024-12-06 15:54:00 open 0.00900000000000001 8.57142857142858 CytoDyn Inc.
CYFL 37.50000 37.5 2024-12-06 10:15:00 open 0 0 Century Financial Corp.
CYFRF 2.16000 2.03 2024-12-06 15:25:00 open 0.13 6.40394088669952 Cypherpunk Hldgs Inc.
CYIO 0.00920 0.009 2024-12-06 10:30:00 open 0.000200000000000001 2.22222222222223 CYIOS Corp.
CYSNF 0.83000 0.83 2024-12-06 15:09:00 open 0 0 C-Com Satellite Systems Inc.
CYVF 63.33000 63.33 2024-12-06 14:24:00 open 0 0 Crystal Valley Financial Corp.
CZBS 54.00000 54.25 2024-12-06 12:58:00 open -0.25 -0.460829493087558 Citizens Bancshares Corp.
DALXF 2.29000 2.28 2024-12-06 15:03:00 open 0.0100000000000002 0.43859649122808 Return Energy Inc.
DBCCF 0.04670 0.0485 2024-12-06 13:03:00 open -0.0018 -3.71134020618557 Decibel Cannabis Co Inc.
DBLVF 0.22460 0.2246 2024-12-06 09:44:00 open 0 0 Doubleview Gold Corp.
DBSDF 32.66000 32.66 2024-12-06 10:50:00 open 0 0 DBS Group Holdings Ltd
DBSDY 130.25999 134.87 2024-12-06 15:34:00 open -4.61001000000002 -3.41811373915624 DBS Group Holdings Ltd
DDDX 0.01200 0.012 2024-12-06 13:47:00 open 0 0 3DX Industries Inc.
DDNFF 0.12500 0.125 2024-12-06 12:20:00 open 0 0 Adamera Minerals Corp.
DEFG 47.00000 47.69 2024-12-06 14:34:00 open -0.689999999999998 -1.44684420213881 Grayscale Decentralized Finance (DeFi) Fund LLC
DEFTF 3.66000 3.42 2024-12-06 15:59:00 open 0.24 7.01754385964913 DeFi Technologies Inc.
DELKY 13.11000 13.11 2024-12-06 09:58:00 open 0 0 Delek Group Ltd.
DENI 16.75000 16.58 2024-12-06 10:51:00 open 0.170000000000002 1.02533172496985 Denali Bancorp Inc
DFCO 0.06440 0.06 2024-12-06 14:29:00 open 0.0044 7.33333333333334 Dalrada Financial Corp.
DFMTF 0.07390 0.073 2024-12-06 12:36:00 open 0.000899999999999998 1.23287671232876 Defense Metals Corp.
DGNOF 0.24210 0.2421 2024-12-06 09:30:00 open 0 0 Diagnos Inc.
DHCC 0.11100 0.111 2024-12-06 10:11:00 open 0 0 Diamondhead Casino Corp.
DIDIY 4.91000 5 2024-12-06 15:58:00 open -0.0899999999999999 -1.8 DiDi Global Inc.
DKSC 0.00130 0.0013 2024-12-06 15:26:00 open 0 0 Dakshidin Corp.
DLVHF 38.00000 38 2024-12-06 09:42:00 open 0 0 Delivery Hero SE
DMEHF 0.20000 0.2 2024-12-06 11:22:00 open 0 0 Desert Mtn Energy Corp.
DMGGF 0.34760 0.33 2024-12-06 15:45:00 open 0.0176 5.33333333333333 DMG Blockchain Solutions Inc.
DNBBY 20.36000 20.42 2024-12-06 15:49:00 open -0.0600000000000023 -0.293829578844281 DNB Bank ASA
DNCVF 0.15250 0.1544 2024-12-06 13:32:00 open -0.00190000000000001 -1.23056994818654 Defiance Silver Corp.
DNOPY 52.00000 52 2024-12-06 11:12:00 open 0 0 Dino Polska S.A.
DNRSF 0.50000 0.5 2024-12-06 10:57:00 open 0 0 Denarius Silver Corp.
DOLLF 0.76000 0.76 2024-12-06 14:41:00 open 0 0 Dolly Varden Silver Corporation
DPMLF 9.07000 9.13 2024-12-06 14:59:00 open -0.0600000000000005 -0.65717415115006 Dundee Precious Metals Inc.
DRCR 0.17000 0.165 2024-12-06 15:43:00 open 0.005 3.03030303030303 Dear Cashmere Holding Co.
DREUF 8.81000 8.83 2024-12-06 12:40:00 open -0.0199999999999996 -0.226500566251411 Dream Industrial Real Estate Investment Trust
DRPRY 6.23000 6.23 2024-12-06 15:24:00 open 0 0 DR ING H C F PORSCHE AG
DRREF 6.80000 6.8 2024-12-06 12:30:00 open 0 0 Dream Residential Real Estate Investment Trust
DRRSF 0.11710 0.118 2024-12-06 14:51:00 open -0.000899999999999998 -0.762711864406778 Arianne Phosphate Inc
DRSHF 0.43000 0.43 2024-12-06 12:04:00 open 0 0 DroneShield Limited
DRTTF 0.63500 0.6599 2024-12-06 15:02:00 open -0.0249 -3.77329898469466 DIRTT ENVIRONMENTAL SLTNS
DRUNF 17.42000 17.42 2024-12-06 12:04:00 open 0 0 Dream Unlimited Corp.
DSBX 15.84000 15.6 2024-12-06 14:33:00 open 0.24 1.53846153846154 Dogwood State Bank
DSHK 0.14030 0.2 2024-12-06 11:24:00 open -0.0597 -29.85 Drive Shack Inc.
DSHKP 8.00000 7.05 2024-12-06 15:20:00 open 0.95 13.4751773049645 Drive Shack Inc.
DSVSF 0.59290 0.6 2024-12-06 15:54:00 open -0.0071 -1.18333333333333 Discovery Silver Corp.
DTLIF 12.80000 12.8 2024-12-06 11:53:00 open 0 0 D2L INC.
DTNOF 0.90700 0.907 2024-12-06 15:18:00 open 0 0 DNO ASA
DTRL 339.00000 339 2024-12-06 11:00:00 open 0 0 Detroit Legal News Co.
DTRUY 19.36000 19.42 2024-12-06 11:31:00 open -0.0600000000000023 -0.308959835221433 DAIMLER TRUCK HLDG AG
DTZZF 0.05400 0.054 2024-12-06 09:50:00 open 0 0 Dotz Nano Ltd.
DUVNF 0.01100 0.011 2024-12-06 14:01:00 open 0 0 Peruvian Metals Corp.
DVCMY 6.60000 6.6 2024-12-06 10:06:00 open 0 0 DAVIDE CAMPARI MILANO N V
DVDCF 6.55000 6.55 2024-12-06 10:04:00 open 0 0 Davide Campari-Milano SPA
DVHGF 0.14140 0.1527 2024-12-06 12:02:00 open -0.0113 -7.40013097576949 Devonian Health Group Inc.
EADSF 163.05000 163.05 2024-12-06 12:16:00 open 0 0 Airbus SE
EATBF 0.05530 0.0553 2024-12-06 10:39:00 open 0 0 EAT & BEYOND GLOBAL HLDGS INC.
EAWD 0.00150 0.0015 2024-12-06 13:44:00 open 0 0 ENERGY & WTR DEV CORP.
EAXR 1.02000 1.02 2024-12-06 12:50:00 open 0 0 EALIXIR INC.
EBFI 2.50000 2.5 2024-12-06 10:00:00 open 0 0 ECO BRIGHT FUTURE
EBZT 0.01300 0.0151 2024-12-06 14:30:00 open -0.0021 -13.9072847682119 EVERYTHING BLOCKCHAIN INC.
ECNCF 1.95000 1.95 2024-12-06 13:24:00 open 0 0 ECN Capital Corp.
ECRO 0.06500 0.065 2024-12-06 10:56:00 open 0 0 ECC Capital Corp.
ECTM 0.40000 0.41 2024-12-06 14:59:00 open -0.00999999999999995 -2.43902439024389 ECA Marcellus Trust I
EDVMF 18.66000 19.2 2024-12-06 15:35:00 open -0.539999999999999 -2.8125 Endeavour Mining Corporation
EDVR 12.28000 12.28 2024-12-06 09:30:00 open 0 0 Endeavor Bank
EDXC 0.00850 0.009 2024-12-06 11:33:00 open -0.000499999999999999 -5.55555555555554 ENDEXX Corp.
EEENF 0.00120 0.0012 2024-12-06 15:53:00 open 0 0 88 Energy Limited
EEMMF 0.69940 0.7225 2024-12-06 15:42:00 open -0.0231 -3.19723183391004 E3 Metals Corp
EFRTF 5.58000 5.58 2024-12-06 13:53:00 open 0 0 Nexus Industrial REIT
EGHSF 22.00000 22 2024-12-06 10:14:00 open 0 0 Enghouse Systems Ltd.
EGLXF 0.11400 0.097 2024-12-06 15:58:00 open 0.017 17.5257731958763 Enthusiast Gaming Holdings Inc
EGMCF 0.07600 0.071 2024-12-06 15:27:00 open 0.005 7.04225352112677 Emgold Mining Corp.
EGTYF 0.01200 0.01 2024-12-06 15:28:00 open 0.002 20 Eguana Technologies Inc
ELECF 0.15800 0.1585 2024-12-06 15:30:00 open -0.0005 -0.315457413249212 Electric Royalties Ltd.
ELEEF 20.97000 20.91 2024-12-06 15:50:00 open 0.0599999999999987 0.286944045911041 Element Fleet Mgmt Corp.
ELEK 0.02330 0.0233 2024-12-06 11:38:00 open 0 0 Elektros Inc.
ELEMF 0.84000 0.837 2024-12-06 10:28:00 open 0.003 0.358422939068101 Elemental Royalties Corp.
ELFIF 988.00000 1055 2024-12-06 15:07:00 open -67 -6.35071090047393 E L Financial Ltd.
ELMGF 0.04620 0.0462 2024-12-06 10:49:00 open 0 0 Element79 Gold Corp.
ELMSQ 0.07000 0.07 2024-12-06 13:10:00 open 0 0 Electric Last Mile Solutions Inc.
ELRRF 0.66500 0.665 2024-12-06 09:50:00 open 0 0 Eloro Resources Ltd.
ELVUF 0.17250 0.1725 2024-12-06 14:54:00 open 0 0 Elevate Uranium Ltd
EMBVF 9.08000 9.08 2024-12-06 11:50:00 open 0 0 Arca Continental SAB de CV
EMGE 0.00110 0.0013 2024-12-06 14:58:00 open -0.0002 -15.3846153846154 Emergent Health Corp.
EMOR 0.06500 0.065 2024-12-06 13:38:00 open 0 0 Emerald Organic Products Inc.
EMOTF 0.58800 0.6 2024-12-06 14:13:00 open -0.012 -2 Emerita Resources Corp.
EMPYF 0.24500 0.244 2024-12-06 15:33:00 open 0.001 0.409836065573771 EMPRESS RTY CORP.
EMSKF 0.04000 0.04 2024-12-06 14:29:00 open 0 0 MUSK METALS CORP.
EMTRF 0.36600 0.3575 2024-12-06 13:04:00 open 0.00850000000000001 2.37762237762238 Element 29 Resources Inc.
EMUSF 0.03040 0.0477 2024-12-06 15:19:00 open -0.0173 -36.2683438155136 ELECTRIC METALS USA LTD
ENBP 17.47000 17.47 2024-12-06 13:35:00 open 0 0 ENB Financial Corp.
ENEVF 0.00150 0.0015 2024-12-06 12:21:00 open 0 0 ENEREV5 METALS INC
ENGH 31.30000 30.3 2024-12-06 15:59:00 open 1 3.3003300330033 ENERGY HARBOR CORP
ENRT 0.00740 0.0074 2024-12-06 09:58:00 open 0 0 Enertopia Corp
ENZC 0.00120 0.0013 2024-12-06 15:55:00 open -0.0001 -7.6923076923077 Enzolytics Inc.
EOXFF 0.00730 0.0073 2024-12-06 10:32:00 open 0 0 Euromax Resources Ltd.
EPOKY 19.04000 19.12 2024-12-06 15:44:00 open -0.0800000000000018 -0.418410041841014 Epiroc AB
EQFN 12.80000 12.8 2024-12-06 13:16:00 open 0 0 Equitable Financial Corp.
EQMEF 0.15870 0.14 2024-12-06 15:54:00 open 0.0187 13.3571428571429 Equity Metals Corporation
ERDCF 0.40300 0.41 2024-12-06 14:18:00 open -0.00699999999999995 -1.70731707317072 Erdene Resource Development Corp.
ERKH 15.50000 15.5 2024-12-06 14:35:00 open 0 0 Eureka Homestead Bancorp Inc.
ERLFF 1.55000 1.59 2024-12-06 10:12:00 open -0.04 -2.51572327044025 Entree Resources Ltd.
EROSF 0.02640 0.0264 2024-12-06 11:21:00 open 0 0 Eros Resources Corp.
ESGLF 0.04200 0.042 2024-12-06 14:09:00 open 0 0 EnviroGold Global Limited
ESKYF 0.13150 0.1384 2024-12-06 15:41:00 open -0.00689999999999999 -4.98554913294797 Eskay Mining Corp
ETCC 1.80000 1.82 2024-12-06 10:02:00 open -0.02 -1.0989010989011 Environmental Tectonics Corp.
ETCG 17.04000 16.4 2024-12-06 15:57:00 open 0.640000000000001 3.90243902439025 Grayscale Ethereum Classic Trust (ETC)
ETER 0.10000 0.1 2024-12-06 10:56:00 open 0 0 Enterra Corporation
ETFLF 0.02190 0.0219 2024-12-06 09:31:00 open 0 0 Eastfield Resources Ltd.
ETHE 34.05000 32.93 2024-12-06 15:59:00 open 1.12 3.40115396295171 Grayscale Ethereum Trust (ETH)
EUBG 0.20900 0.19955 2024-12-06 11:13:00 open 0.00944999999999999 4.73565522425457 ENTREPRENEUR UNIVERSE BRIGHT GROUP
EUSP 0.04500 0.045 2024-12-06 12:46:00 open 0 0 Eurosite Power Inc.
EVGRF 0.02000 0.02 2024-12-06 11:26:00 open 0 0 China Evergrande New Energy Vehicle Group Limited
EVKRF 0.01730 0.0176 2024-12-06 13:26:00 open -0.000300000000000002 -1.70454545454546 GRID BATTERY METALS INC
EVLLF 0.00500 0.005 2024-12-06 15:08:00 open 0 0 Enviroleach Tech
EXMT 0.00060 0.0006 2024-12-06 13:30:00 open 0 0 Anything Technologies Media Inc.
EXNRF 0.06405 0.06405 2024-12-06 09:33:00 open 0 0 Excellon Resources Inc.
EXOD 29.90000 30 2024-12-06 13:29:00 open -0.100000000000001 -0.333333333333338 EXODUS MOVEMENT INC.
EXROF 0.11460 0.114 2024-12-06 15:55:00 open 0.000599999999999989 0.526315789473675 Exro Technologies Inc.
FBAK 225.67999 225.67999 2024-12-06 15:14:00 open 0 0 First National Bank Alaska
FBASF 1.10000 1.1 2024-12-06 12:11:00 open 0 0 Deutsche Bank Mexico SA Real Estate Investment Trust
FBBPF 3.02000 2.96 2024-12-06 14:54:00 open 0.0600000000000001 2.02702702702703 FIBRA PROLOGIS REIT CTFS
FCCN 3.90000 3.92 2024-12-06 15:10:00 open -0.02 -0.510204081632654 Spectral Capital Corp.
FCUUF 0.57680 0.58 2024-12-06 14:20:00 open -0.00319999999999998 -0.551724137931031 Fission Uranium Corp.
FDCFF 0.04610 0.05 2024-12-06 12:50:00 open -0.0039 -7.8 Forum Energy Metals Corp.
FDMIF 3.04000 3.11 2024-12-06 14:16:00 open -0.0699999999999998 -2.2508038585209 FOUNDERS METALS INC
FDVA 11.00000 10.95 2024-12-06 14:04:00 open 0.0500000000000007 0.456621004566217 Freedom Bank of Virginia (Fairfax)
FECCF 5.46000 5.5 2024-12-06 15:51:00 open -0.04 -0.727272727272728 Frontera Energy Corp
FEEXF 1.64000 1.65 2024-12-06 14:17:00 open -0.01 -0.606060606060607 Ferrexpo plc.
FEMFF 0.04000 0.039 2024-12-06 15:17:00 open 0.001 2.56410256410257 FE BATTERY METALS CORP.
FERN 0.00060 0.0006 2024-12-06 13:23:00 open 0 0 Fernhill Corp.
FFMGF 0.09000 0.09 2024-12-06 15:50:00 open 0 0 First Mining Gold Corp.
FFMR 66.99000 66.99 2024-12-06 09:53:00 open 0 0 First Farmers Financial Corp
FFNTF 0.02410 0.0237 2024-12-06 15:46:00 open 0.000400000000000001 1.68776371308017 4Front Ventures Corp.
FFXDF 16.09000 16 2024-12-06 13:37:00 open 0.0899999999999999 0.562499999999999 Fairfax India Hldgs Corp
FGFH 34.39000 34.39 2024-12-06 11:47:00 open 0 0 Foresight Financial Group Inc.
FGOVF 0.52500 0.55 2024-12-06 15:56:00 open -0.025 -4.54545454545455 Freegold Ventures Ltd.
FGPHF 0.02210 0.0216 2024-12-06 14:42:00 open 0.0005 2.31481481481482 First Graphene Limited
FILG 84.75000 88 2024-12-06 12:28:00 open -3.25 -3.69318181818182 Grayscale Filecoin Trust (FIL)
FKMCF 0.10600 0.106 2024-12-06 11:09:00 open 0 0 FOKUS MNG CORP.
FLCX 0.95000 0.95 2024-12-06 12:05:00 open 0 0 flooidCX Corp.
FMANF 0.07120 0.0712 2024-12-06 10:04:00 open 0 0 Freeman Gold Corp.
FMBL 5691.00977 5687 2024-12-06 14:43:00 open 4.00976999999966 0.0705076490240841 Farmers & Merchants Bank of Long Beach (CA)
FMBM 20.01000 20.01 2024-12-06 15:44:00 open 0 0 F & M Bank Corp.
FMCB 1055.00000 1060 2024-12-06 15:38:00 open -5 -0.471698113207547 Farmers & Merchants Bancorp
FMCC 2.69000 2.48 2024-12-06 15:58:00 open 0.21 8.46774193548387 Freddie Mac
FMCXF 2.89000 2.94 2024-12-06 15:47:00 open -0.0499999999999998 -1.70068027210884 Foran Mining Corporation
FNCNF 7.00000 7 2024-12-06 09:32:00 open 0 0 FINCANTIERI SPA
FNICF 0.02000 0.02 2024-12-06 11:02:00 open 0 0 Fathom Nickel Inc.
FNMA 2.73000 2.53 2024-12-06 15:59:00 open 0.2 7.90513833992096 Fannie Mae
FNRG 2.54375 2.54375 2024-12-06 04:00:00 open 0 0 ForceField Energy Inc.
FNRN 9.89000 9.88 2024-12-06 15:08:00 open 0.00999999999999979 0.101214574898783 First Northern Community Bancorp
FOLGF 0.05800 0.0569 2024-12-06 14:42:00 open 0.0011 1.93321616871705 Falcon Oil & Gas Ltd.
FOMC 8.55000 8.55 2024-12-06 02:56:00 open 0 0 FOMO CORP.
FORW 0.01000 0.0061 2024-12-06 15:32:00 open 0.0039 63.9344262295082 Forwardly Inc.
FQVLF 14.50000 14.5 2024-12-06 13:35:00 open 0 0 First Quantum Minerals Ltd.
FRCB 0.00750 0.0075 2024-12-06 15:10:00 open 0 0 First Republic Bank
FRFHF 1449.44995 1450.5 2024-12-06 15:52:00 open -1.05005000000006 -0.0723922785246505 Fairfax Financial Holdings Ltd.
FRHLF 9.64000 9.78 2024-12-06 15:54:00 open -0.139999999999999 -1.43149284253577 Freehold Royalties Ltd
FRMO 10.74000 10.77 2024-12-06 14:47:00 open -0.0299999999999994 -0.27855153203342 FRMO Corp.
FSTTF 0.09600 0.096 2024-12-06 13:33:00 open 0 0 First Tellurium Corp.
FSUN 40.53000 40.74 2024-12-06 14:44:00 open -0.210000000000001 -0.515463917525775 FirstSun Capital Bancorp
FSXLF 0.35000 0.36 2024-12-06 14:53:00 open -0.01 -2.77777777777778 Fosterville South Exploration Ltd.
FTCO 5.30000 5.29 2024-12-06 15:54:00 open 0.00999999999999979 0.189035916824193 Fortitude Gold Corporation
FTGFF 5.30000 5.3 2024-12-06 12:25:00 open 0 0 Firan Technology Group Corp.
FTMDF 0.03590 0.034 2024-12-06 15:27:00 open 0.0019 5.58823529411764 Fortune Minerals Limited
FTZFF 0.12000 0.12 2024-12-06 09:36:00 open 0 0 FITZROY MINERALS INC
FUNFF 0.00030 0.0001 2024-12-06 12:35:00 open 0.0002 200 FansUnite Entertainment Inc.
FUNR 0.00050 0.0005 2024-12-06 13:28:00 open 0 0 FUNR
FUUFF 0.19000 0.195 2024-12-06 15:26:00 open -0.005 -2.56410256410257 F3 URANIUM CORP
FWONB 82.56000 82.56 2024-12-06 12:34:00 open 0 0 Liberty Media Corporation
FXBY 17.90000 18 2024-12-06 15:44:00 open -0.100000000000001 -0.555555555555563 Foxby Corp.
FXCNF 0.08300 0.083 2024-12-06 13:17:00 open 0 0 FIH Mobile Ltd
FXLG 32.00000 31.8 2024-12-06 14:28:00 open 0.199999999999999 0.628930817610061 F.S. Bancorp
FXLV 0.10000 0.1 2024-12-06 15:44:00 open 0 0 F45 Training Holdings Inc.
GARPF 0.16670 0.1667 2024-12-06 13:20:00 open 0 0 Golden Agri-Resources
GAYMF 0.35410 0.3541 2024-12-06 10:54:00 open 0 0 Galway Metals Inc.
GBAT 10.60000 11.5 2024-12-06 15:05:00 open -0.9 -7.82608695652174 Grayscale Basic Attention Token Trust (BAT)
GBFH 35.50000 34.79 2024-12-06 15:51:00 open 0.710000000000001 2.04081632653062 GBank Financial Holdings Inc.
GBTC 80.72000 78.93 2024-12-06 15:59:00 open 1.78999999999999 2.26783225642974 Grayscale Bitcoin Trust (BTC)
GBUX 0.80000 0.8 2024-12-06 15:33:00 open 0 0 GIVBUX INC.
GCXXF 0.01030 0.0103 2024-12-06 13:43:00 open 0 0 Granite Creek Copper Ltd.
GDLC 47.09000 45.5 2024-12-06 15:58:00 open 1.59 3.4945054945055 Grayscale Digital Large Cap Fund LLC
GDQMF 0.20900 0.209 2024-12-06 09:45:00 open 0 0 Goldquest Mining Corp.
GEBRF 0.58000 0.56 2024-12-06 14:10:00 open 0.0199999999999999 3.57142857142855 Greenbriar Capital Corp
GELYF 1.88000 1.88 2024-12-06 09:30:00 open 0 0 Geely Automobile Holdings Ltd.
GEMZ 0.00700 0.007 2024-12-06 10:26:00 open 0 0 GEMXX CORP.
GENGF 0.38040 0.38 2024-12-06 12:57:00 open 0.000400000000000011 0.10526315789474 Gear Energy Ltd
GENN 0.00020 0.0002 2024-12-06 13:10:00 open 0 0 GENESIS HEALTHCARE INC
GEODF 2.16000 2.1 2024-12-06 15:33:00 open 0.0600000000000001 2.85714285714286 Geodrill Ltd.
GFGSF 0.10550 0.104 2024-12-06 11:45:00 open 0.0015 1.44230769230769 GFG Resources Inc.
GGGOF 0.22400 0.224 2024-12-06 11:44:00 open 0 0 Galane Gold Ltd
GKPRF 0.49000 0.48 2024-12-06 15:53:00 open 0.01 2.08333333333334 Gatekeeper Systems Inc.
GLASF 6.67000 6.55 2024-12-06 15:52:00 open 0.12 1.83206106870229 Glass House Brands Inc.
GLATF 0.67000 0.7 2024-12-06 15:53:00 open -0.0299999999999999 -4.28571428571427 Global Atomic Corp.
GLBXF 0.77220 0.7552 2024-12-06 14:01:00 open 0.017 2.2510593220339 Globex Mining Enterprises Inc.
GLCC 27.12000 27.33 2024-12-06 15:50:00 open -0.209999999999997 -0.768386388583964 Good Life China Corp.
GLCNF 4.80000 4.8 2024-12-06 09:39:00 open 0 0 Glencore Plc
GLIOF 0.03000 0.03 2024-12-06 13:29:00 open 0 0 Gold Lion Resources Inc.
GLIV 20.84000 20 2024-12-06 15:12:00 open 0.84 4.2 Grayscale Livepeer Trust (LPT)
GMBXF 5.10000 5.16 2024-12-06 10:22:00 open -0.0600000000000005 -1.16279069767443 Grupo Mexico S.A.B. de C.V.
GMETF 0.00600 0.0085 2024-12-06 12:07:00 open -0.0025 -29.4117647058824 GameOn Entertainment Technologies Inc.
GMGMF 0.42000 0.42 2024-12-06 13:30:00 open 0 0 Graphene Manufacturing Group Ltd.
GMGSF 23.15000 23.15 2024-12-06 10:12:00 open 0 0 Goodman Group Sydney NSW
GMGZ 0.51000 0.5 2024-12-06 12:08:00 open 0.01 2 Genuine Marketing Group Inc.
GMINF 7.77000 7.77 2024-12-06 09:55:00 open 0 0 G Mining Ventures Corp.
GMLPF 10.00000 10 2024-12-06 11:35:00 open 0 0 GOLAR LNG PARTNERS LP 8.75% CUM RED PFD UNIT SER A
GMNI 0.00080 0.0008 2024-12-06 13:15:00 open 0 0 Gemini Group Global Corp.
GMPW 0.00380 0.0048 2024-12-06 12:38:00 open -0.001 -20.8333333333333 GiveMePower Corp.
GMPXF 5.29000 5.29 2024-12-06 11:59:00 open 0 0 GMP Capital Inc
GMTLF 0.40000 0.4 2024-12-06 09:37:00 open 0 0 GOLDEN METAL RESORCES PLC
GMWKF 184.50000 189 2024-12-06 11:50:00 open -4.5 -2.38095238095238 Games Workshop Group PLC
GMZP 0.00040 0.0004 2024-12-06 11:10:00 open 0 0 GEMZ Corp.
GNOLF 0.00600 0.006 2024-12-06 09:30:00 open 0 0 Genoil Inc.
GNRV 2.95000 3.05 2024-12-06 14:47:00 open -0.0999999999999996 -3.27868852459015 Grand River Commerce Inc.
GOGR 0.04600 0.046 2024-12-06 15:25:00 open 0 0 Go Green Global Technologies Corp.
GOGY 0.05180 0.0518 2024-12-06 15:07:00 open 0 0 Golden Grail Technology Corp
GOLLQ 0.48000 0.49 2024-12-06 15:45:00 open -0.01 -2.04081632653061 Gol Linhas Aereas Inteligentes S.A.
GORAF 0.01100 0.011 2024-12-06 15:24:00 open 0 0 Goldrea Resources Inc.
GOTRF 0.75000 0.75 2024-12-06 12:46:00 open 0 0 Goliath Resources Ltd.
GPFT 0.00080 0.0008 2024-12-06 10:11:00 open 0 0 GRAPEFRUIT USA INC.
GPHBF 0.03010 0.0301 2024-12-06 12:31:00 open 0 0 G6 Materials Corp.
GPHOF 0.57000 0.57 2024-12-06 15:33:00 open 0 0 Graphite One Inc.
GPOX 0.04150 0.0415 2024-12-06 15:37:00 open 0 0 GPO PLUS INC.
GPPRF 0.22300 0.22 2024-12-06 13:12:00 open 0.003 1.36363636363636 Cerro de Pasco Resources Inc.
GREN 0.28000 0.28 2024-12-06 15:54:00 open 0 0 GreenSmart Corp.
GRLRF 0.56000 0.58 2024-12-06 15:29:00 open -0.0199999999999999 -3.44827586206895 GREENLAND RES INC.
GRLVF 0.12430 0.1251 2024-12-06 09:57:00 open -0.000799999999999995 -0.639488409272578 Group Eleven Resources Corp.
GRSLF 0.14120 0.1415 2024-12-06 14:59:00 open -0.000299999999999995 -0.212014134275615 GR SILVER MNG LTD.
GRST 0.00050 0.0005 2024-12-06 15:12:00 open 0 0 Ethema Health Corporation
GRUSF 0.71000 0.7 2024-12-06 14:30:00 open 0.01 1.42857142857143 Grown Rogue International Inc.
GSHRF 0.20550 0.2066 2024-12-06 11:25:00 open -0.00110000000000002 -0.532429816069708 Goldshore Resources Inc.
GSOL 158.00000 153.34 2024-12-06 15:59:00 open 4.66 3.03899830442154 GRAYSCALE SOLANA TRUST
GSTMF 0.06400 0.064 2024-12-06 15:22:00 open 0 0 GOLDSTORM METALS CORP
GSTX 0.01440 0.0144 2024-12-06 14:16:00 open 0 0 Graphene & Solar Technologies Ltd.
GSVRF 0.13210 0.1366 2024-12-06 15:47:00 open -0.0045 -3.29428989751098 Guanajuato Silver Company Ltd.
GTBIF 8.54000 8.52 2024-12-06 15:44:00 open 0.0199999999999996 0.234741784037554 Green Thumb Industries Inc.
GTCH 0.00010 0.0001 2024-12-06 15:57:00 open 0 0 GBT Technologies Inc.
GTVH 0.00060 0.0005 2024-12-06 11:42:00 open 9.99999999999999E-05 20 GOLDEN TRIANGLE VENTURES INC.
GULTU 0.02780 0.028 2024-12-06 15:48:00 open -0.000200000000000002 -0.714285714285722 Gulf Coast Ultra Deep Royalty Trust
GUYGF 1.41000 1.41 2024-12-06 15:31:00 open 0 0 G2 Goldfields Inc.
GVSI 0.00330 0.0023 2024-12-06 15:58:00 open 0.001 43.4782608695652 Good Vibrations Shoes Inc.
GVXXF 0.03950 0.04 2024-12-06 15:21:00 open -0.0005 -1.25 Goviex Uranium Inc
GWBK 0.07000 0.07 2024-12-06 13:41:00 open 0 0 GATEWAY BK F S B OAKLAND CALIF
GXLM 56.82000 53.85 2024-12-06 15:56:00 open 2.97 5.51532033426184 Grayscale Stellar Lumens Trust XlM
GZDIF 0.01700 0.0175 2024-12-06 12:12:00 open -0.0005 -2.85714285714286 Grizzly Discoveries Inc.
HADV 0.00050 0.0005 2024-12-06 09:30:00 open 0 0 Health Advance Inc
HALB 0.00300 0.0032 2024-12-06 12:24:00 open -0.0002 -6.25 Halberd Corp.
HAMRF 0.02780 0.0278 2024-12-06 09:30:00 open 0 0 SILVER HAMMER MNG CORP.
HARL 22.15000 22.15 2024-12-06 09:30:00 open 0 0 Harleysville Financial Corp.
HBEIF 0.07000 0.07 2024-12-06 13:58:00 open 0 0 Honey Badger Exploration Inc.
HBRIY 3.21000 3.21 2024-12-06 11:12:00 open 0 0 Harbour Energy plc
HCBN 30.00000 29.04 2024-12-06 13:34:00 open 0.960000000000001 3.30578512396694 H.C.B. Financial Corp.
HCHDF 2.78000 2.8 2024-12-06 14:08:00 open -0.02 -0.714285714285715 Hochschild Mining PLC
HCNWF 0.04550 0.0455 2024-12-06 12:44:00 open 0 0 HYPERCHARGE NETWORKS CORP.
HDGHF 0.00220 0.0022 2024-12-06 10:57:00 open 0 0 Haydale Graphene Industries plc
HECOF 0.04610 0.0461 2024-12-06 10:32:00 open 0 0 GLOBAL HELIUM CORP
HEGLF 0.00400 0.004 2024-12-06 09:45:00 open 0 0 Pure Alumina Ltd.
HELFY 3.27000 3.23 2024-12-06 15:33:00 open 0.04 1.23839009287926 HelloFresh SE
HESAF 2400.00000 2400 2024-12-06 10:11:00 open 0 0 Hermes International SA
HFUS 2.40000 2.06 2024-12-06 13:59:00 open 0.34 16.504854368932 HARTFORD GREAT HEALTH CORP.
HGTXU 0.50500 0.505 2024-12-06 14:55:00 open 0 0 Hugoton Royalty Trust
HGYN 0.02600 0.026 2024-12-06 12:03:00 open 0 0 HONG YUAN HLDG GROUP
HIRU 0.00120 0.0011 2024-12-06 15:02:00 open 9.99999999999998E-05 9.09090909090907 Hiru Corp.
HITC 0.11500 0.116 2024-12-06 11:50:00 open -0.001 -0.862068965517242 Healthcare Integrated Technologies Inc.
HLFFF 13.06000 13.88 2024-12-06 15:15:00 open -0.82 -5.90778097982709 HelloFresh SE
HLMAF 34.90000 34.9 2024-12-06 13:05:00 open 0 0 Halma PLC
HLRTF 0.12290 0.1229 2024-12-06 15:14:00 open 0 0 Hillcrest Petroleum Ltd.
HLTRF 2.33000 2.39 2024-12-06 15:18:00 open -0.0600000000000001 -2.51046025104603 HLS Therapeutics Inc.
HLYK 0.03000 0.0308 2024-12-06 15:02:00 open -0.000800000000000002 -2.5974025974026 HealthLynked Corp.
HMDPF 93.69000 95.5 2024-12-06 14:23:00 open -1.81 -1.89528795811519 Hammond Power Solutions Inc.
HMENF 1.30000 1.3 2024-12-06 12:58:00 open 0 0 Hemisphere Energy Corp.
HMFAF 7.90000 7.85 2024-12-06 15:34:00 open 0.0500000000000007 0.636942675159245 Hammond Manufacturing Company Limited
HMRFF 1.10000 1.12 2024-12-06 12:42:00 open -0.02 -1.78571428571429 HOMERUN RES INC
HMTXF 0.06400 0.064 2024-12-06 13:57:00 open 0 0 Hemostemix Inc
HNHPF 12.16000 12.2 2024-12-06 13:12:00 open -0.0399999999999991 -0.327868852459009 Hon Hai Precision Industry Co. Ltd.
HNOI 0.84900 0.849 2024-12-06 15:15:00 open 0 0 HNO International Inc.
HOEGF 11.84000 11.84 2024-12-06 09:31:00 open 0 0 HOEGH AUTOLINER ASA
HOMU 0.00050 0.0005 2024-12-06 15:01:00 open 0 0 HOUMU HLDGS LTD
HPIL 167.35001 154.39999 2024-12-06 04:59:00 open 12.95002 8.38731919606989 HPIL Holding
HPST 0.01250 0.0043 2024-12-06 14:50:00 open 0.0082 190.697674418605 Hempstract Inc.
HQGE 0.00010 0.0001 2024-12-06 15:55:00 open 0 0 HQ Global Education Inc.
HRGN 2.71000 2.71 2024-12-06 09:30:00 open 0 0 Harvard Apparatus Regenerative Technology Inc
HSHCY 13.96000 14.05 2024-12-06 15:16:00 open -0.0899999999999999 -0.640569395017793 HAIER SMART HOME CO LTD.
HSTXF 0.46000 0.46 2024-12-06 15:25:00 open 0 0 Heliostar Metals Ltd.
HTHIF 26.30000 25.85 2024-12-06 11:16:00 open 0.449999999999999 1.74081237911025 Hitachi Ltd.
HTRC 0.01500 0.015 2024-12-06 15:53:00 open 0 0 Hunter Creek Mining Co.
HWAIF 1.33000 1.3 2024-12-06 15:35:00 open 0.03 2.30769230769231 HealWELL AI Inc.
HWKRF 0.03920 0.0392 2024-12-06 09:34:00 open 0 0 Hawkmoon Resources Corp.
HWNI 0.04370 0.04 2024-12-06 15:25:00 open 0.0037 9.25 High Wire Networks Inc.
HYDTF 0.78000 0.803 2024-12-06 13:25:00 open -0.023 -2.86425902864259 HYDREIGHT TECHNOLOGIES INC
HYEX 2.26000 2.26 2024-12-06 10:32:00 open 0 0 HEALTHY EXTRACTS INC.
HYSR 0.02560 0.0245 2024-12-06 15:41:00 open 0.0011 4.48979591836735 Hypersolar Inc
HZEN 6.84000 6.75 2024-12-06 15:59:00 open 0.0899999999999999 1.33333333333333 Grayscale Horizen Trust (ZEN)
HZLIF 0.04000 0.032 2024-12-06 12:18:00 open 0.008 25 HERTZ LITHIUM INC
IAALF 0.05720 0.0572 2024-12-06 14:00:00 open 0 0 IBC Advanced Alloys Corp.
IBATF 0.19540 0.186 2024-12-06 14:24:00 open 0.00939999999999999 5.05376344086021 International Battery Metals Ltd.
IBDSF 14.33000 14.33 2024-12-06 12:50:00 open 0 0 Iberdrola S.A.
IBRLF 0.02800 0.0252 2024-12-06 15:05:00 open 0.0028 11.1111111111111 IBERAMERICAN LITHIUM CORP
ICLTF 3.88000 3.9 2024-12-06 14:02:00 open -0.02 -0.512820512820513 Itasca Cap Ltd
IDEXF 58.70000 58.7 2024-12-06 12:34:00 open 0 0 Industria de Diseno Textil Inditex SA
IDKFF 0.10950 0.1095 2024-12-06 12:11:00 open 0 0 ThreeD Capital Inc.
IDVV 0.00060 0.0006 2024-12-06 15:59:00 open 0 0 International Endeavors Corp
IEHC 9.00000 9 2024-12-06 15:15:00 open 0 0 IEH Corp.
IESVF 0.21000 0.22 2024-12-06 11:13:00 open -0.01 -4.54545454545455 Invinity Energy Sys Plc.
IFNNF 34.40000 34.4 2024-12-06 11:26:00 open 0 0 Infineon Technologies AG
IFUS 0.04460 0.04 2024-12-06 15:09:00 open 0.0046 11.5 Impact Fusion International Inc.
IFXY 0.00050 0.0005 2024-12-06 15:44:00 open 0 0 Infrax Systems Inc.
IGEX 0.00060 0.0006 2024-12-06 15:23:00 open 0 0 Indo Global Exchanges Pte Ltd
IITSF 4.05000 4.05 2024-12-06 11:12:00 open 0 0 Intesa Sanpaolo S.p.A.
IJJP 0.00040 0.0004 2024-12-06 12:36:00 open 0 0 IJJ Corp.
ILAL 0.07550 0.0755 2024-12-06 12:14:00 open 0 0 International Land Alliance Inc.
ILIKF 0.25120 0.2502 2024-12-06 15:32:00 open 0.001 0.399680255795364 Ilika PLC.
ILLMF 1.37000 1.36 2024-12-06 15:03:00 open 0.01 0.735294117647059 ILLUMIN HOLDINGS INC
ILUS 0.00330 0.0032 2024-12-06 15:59:00 open 9.99999999999998E-05 3.12499999999999 Ilustrato Pictures International Inc.
IMCDY 77.32000 77.32 2024-12-06 09:31:00 open 0 0 IMCD Group NV
IMII 0.00060 0.0006 2024-12-06 15:53:00 open 0 0 Inception Mining Inc.
IMTCF 0.25500 0.255 2024-12-06 11:01:00 open 0 0 INTREPID METALS CORP
INGXF 5.92000 6 2024-12-06 13:41:00 open -0.0800000000000001 -1.33333333333333 Innergex Renewable Energy Inc.
INVU 0.01350 0.0129 2024-12-06 14:26:00 open 0.0006 4.65116279069767 Investview Inc.
INXSF 0.37000 0.37 2024-12-06 15:05:00 open 0 0 Intouch Insight Ltd.
IPGGF 0.44400 0.4491 2024-12-06 13:40:00 open -0.00509999999999999 -1.13560454241817 Imperium Technology Group Limited
IPIX 0.00030 0.0003 2024-12-06 14:52:00 open 0 0 Innovation Pharmaceuticals Inc.
IPOAF 15.00000 15 2024-12-06 14:07:00 open 0 0 Industrias Penoles S.A. de C.V.
IPOOF 1.21000 1.24 2024-12-06 15:50:00 open -0.03 -2.41935483870968 InPlay Oil Corp.
IQST 0.25000 0.245 2024-12-06 15:51:00 open 0.005 2.04081632653061 iQSTEL Inc.
IRVRF 0.21940 0.21 2024-12-06 15:41:00 open 0.00940000000000002 4.47619047619049 Irving Resources Inc.
ISBA 24.85000 25 2024-12-06 15:55:00 open -0.149999999999999 -0.599999999999994 Isabella Bank Corp.
ISCO 0.10000 0.07 2024-12-06 13:10:00 open 0.03 42.8571428571428 International Stem Cell Corp.
ISENF 2.31000 2.36 2024-12-06 15:51:00 open -0.0499999999999998 -2.1186440677966 IsoEnergy Ltd.
ISVLF 0.16500 0.17 2024-12-06 13:55:00 open -0.005 -2.94117647058824 IMPACT Silver Corp.
ITMSF 1.33000 1.39 2024-12-06 15:16:00 open -0.0599999999999998 -4.31654676258992 Intermap Technologies Corp.
ITOCF 50.00000 50 2024-12-06 15:53:00 open 0 0 Itochu Corp.
IVPAF 13.75000 13.78 2024-12-06 15:48:00 open -0.0299999999999994 -0.217706821480402 Ivanhoe Mines Ltd.
IVRO 0.08100 0.081 2024-12-06 15:56:00 open 0 0 InVitro International
IWGFF 2.17000 2.17 2024-12-06 13:10:00 open 0 0 IWG plc
IZOZF 0.02870 0.035 2024-12-06 13:42:00 open -0.0063 -18 Izotropic Corporation
JAGGF 2.58000 2.64 2024-12-06 15:21:00 open -0.0600000000000001 -2.27272727272727 Jaguar Mining Inc.
JBTC 29.74000 29.74 2024-12-06 13:47:00 open 0 0 JBT BANCORP INC.
JFBC 20.89000 20.89 2024-12-06 12:44:00 open 0 0 Jeffersonville Bancorp
JINFF 4.86000 4.88 2024-12-06 12:58:00 open -0.0199999999999996 -0.409836065573762 China Gold International Resources Corp. Ltd.
JKSM 0.00380 0.003 2024-12-06 15:16:00 open 0.0008 26.6666666666667 Jacksam Corporation
JRNGF 1.50000 1.57 2024-12-06 15:52:00 open -0.0700000000000001 -4.45859872611465 Journey Energy Inc.
JRVMF 0.00780 0.008 2024-12-06 15:52:00 open -0.000200000000000001 -2.50000000000001 Jervois Mining Limited
JSDA 0.18000 0.18 2024-12-06 12:45:00 open 0 0 Jones Soda Co.
JUSHF 0.31200 0.3091 2024-12-06 14:11:00 open 0.00290000000000001 0.938207699773541 Jushi Holdings Inc.
KASHF 0.03240 0.0324 2024-12-06 09:58:00 open 0 0 INTELLABRIDGE TECHNOLOGY CORP.
KCLI 36.00000 36 2024-12-06 10:36:00 open 0 0 Kansas City Life Insurance Co.
KDKCF 0.27510 0.275 2024-12-06 15:26:00 open 9.9999999999989E-05 0.0363636363636324 Kodiak Copper Corp.
KDKGF 0.04300 0.04 2024-12-06 10:48:00 open 0.003 7.49999999999999 Klondike Gold Corp.
KEGS 0.00010 0.0001 2024-12-06 10:59:00 open 0 0 1812 Brewing Company Inc.
KENS 0.24000 0.24 2024-12-06 15:25:00 open 0 0 Kenilworth Systems Corp.
KKPNF 3.92000 3.92 2024-12-06 15:51:00 open 0 0 Royal KPN N.V.
KLDCF 0.74020 0.721 2024-12-06 14:23:00 open 0.0192 2.6629680998613 Kenorland Minerals Ltd.
KMTUF 27.32000 27.32 2024-12-06 15:51:00 open 0 0 Komatsu Ltd.
KNGRF 0.47520 0.43 2024-12-06 15:52:00 open 0.0452 10.5116279069767 Kingsmen Resources Ltd.
KNRLF 0.12500 0.135 2024-12-06 15:42:00 open -0.01 -7.40740740740741 Kontrol Energy Corp.
KNTNF 6.52000 6.54 2024-12-06 15:59:00 open -0.0200000000000005 -0.305810397553524 K92 Mining Inc
KOAN 0.00550 0.0055 2024-12-06 11:44:00 open 0 0 Resonate Blends Inc.
KPGHF 6.48000 6.48 2024-12-06 14:33:00 open 0 0 KELLY PARTNERS GROUP HLDGS LTD.
KRKNF 1.76000 1.64 2024-12-06 15:57:00 open 0.12 7.31707317073171 Kraken Robotics Inc.
KTYCF 6.38000 6.42 2024-12-06 15:44:00 open -0.04 -0.623052959501558 Kits Eyecare Ltd.
KUYAF 0.19500 0.2 2024-12-06 15:46:00 open -0.005 -2.5 Kuya Silver Corp.
KYCCF 435.00000 436 2024-12-06 15:27:00 open -1 -0.229357798165138 Keyence Corp.
LBCMF 0.24000 0.24 2024-12-06 15:14:00 open 0 0 Libero Copper & Gold Corp.
LBLCF 135.35001 137.53 2024-12-06 15:46:00 open -2.17999 -1.58510143241475 Loblaw Companies Limited
LBNKF 0.20000 0.2 2024-12-06 14:52:00 open 0 0 LithiumBank Resources Corp.
LBSR 0.09000 0.1 2024-12-06 15:47:00 open -0.01 -10 Liberty Star Uranium & Metals Corp.
LDNXF 144.39999 144.39999 2024-12-06 15:54:00 open 0 0 London Stock Exchange Ltd.
LDSN 0.00600 0.006 2024-12-06 10:34:00 open 0 0 Luduson G Inc.
LEAT 7.60000 7.59 2024-12-06 15:07:00 open 0.00999999999999979 0.131752305665346 Leatt Corp.
LECRF 0.08350 0.0835 2024-12-06 13:50:00 open 0 0 LEOCOR GOLD INC.
LEFUF 18.55000 18.55 2024-12-06 14:12:00 open 0 0 Leons Furniture Ltd.
LEXTF 0.02120 0.0221 2024-12-06 15:29:00 open -0.000900000000000001 -4.07239819004525 LEXSTON LIFE SCIENCES CORP.
LFSWF 0.03110 0.0288 2024-12-06 15:12:00 open 0.0023 7.98611111111111 LIFEIST WELLNESS INC
LGCFF 1.65000 1.67 2024-12-06 15:50:00 open -0.02 -1.19760479041916 Lavras Gold Corp.
LGDTF 0.19500 0.2 2024-12-06 15:38:00 open -0.005 -2.5 Liberty Gold Corp
LICT 14000.00000 14000 2024-12-06 13:39:00 open 0 0 LICT Corporation
LIFD 0.50000 0.5 2024-12-06 11:59:00 open 0 0 LFTD Partners Inc
LIFFF 1.96000 2.01 2024-12-06 15:29:00 open -0.0499999999999998 -2.48756218905472 LI-FT PWR LTD
LIFZF 21.07000 21.07 2024-12-06 12:57:00 open 0 0 Labrador Iron Ore Royalty Corp.
LILIF 0.09000 0.09 2024-12-06 09:35:00 open 0 0 Argentina Lithium & Energy Corp
LISMF 0.05750 0.06 2024-12-06 11:00:00 open -0.0025 -4.16666666666666 Lithium South Dev Corp.
LITOF 0.36000 0.3675 2024-12-06 15:40:00 open -0.00750000000000001 -2.04081632653061 Frontier Lithium Inc.
LKNCY 24.05000 24.17 2024-12-06 15:59:00 open -0.120000000000001 -0.49648324369053 Luckin Coffee Inc.
LKREF 4.45000 4.45 2024-12-06 15:35:00 open 0 0 Link Real Estate Investment Trust
LLKKF 0.03000 0.03 2024-12-06 10:32:00 open 0 0 Lake Resources N.L.
LLLI 0.00500 0.0074 2024-12-06 12:37:00 open -0.0024 -32.4324324324324 Lamperd Less Lethal Inc.
LMGDF 0.33000 0.34 2024-12-06 14:21:00 open -0.01 -2.94117647058824 Lumina Gold Corp
LMSQF 0.06500 0.065 2024-12-06 15:41:00 open 0 0 Latin Metals Inc.
LNBY 0.81000 0.81 2024-12-06 13:32:00 open 0 0 LANDBAY INC
LNDZF 0.07200 0.072 2024-12-06 11:34:00 open 0 0 SALONA GLOBAL MED DEVICE CORP.
LNVGF 1.23000 1.23 2024-12-06 13:55:00 open 0 0 Lenovo Group Ltd.
LOBEF 0.01490 0.0149 2024-12-06 11:43:00 open 0 0 LOBE SCIENCES LTD.
LOECF 0.53450 0.5345 2024-12-06 09:54:00 open 0 0 LOGAN ENERGY CORP
LOMEF 0.01040 0.0104 2024-12-06 15:27:00 open 0 0 LITHIUM ONE METALS INC
LOMLF 0.18030 0.175 2024-12-06 14:44:00 open 0.0053 3.02857142857143 Lion One Metals Ltd.
LONCF 0.33200 0.34 2024-12-06 13:55:00 open -0.00800000000000001 -2.35294117647059 Loncor Resources Inc.
LQWDF 1.88000 1.65 2024-12-06 15:45:00 open 0.23 13.9393939393939 LQwD FinTech Corp.
LRCDF 21.62000 21.62 2024-12-06 15:58:00 open 0 0 Laurentian Bank of Canada
LSRCY 21.14000 21.06 2024-12-06 15:59:00 open 0.0800000000000018 0.379867046533722 Lasertec Corporation
LTCN 22.25000 20.5 2024-12-06 15:58:00 open 1.75 8.53658536585366 Grayscale Litecoin Trust
LTES 0.04500 0.045 2024-12-06 09:30:00 open 0 0 Leet Technology Inc.
LTMCF 0.46490 0.46 2024-12-06 15:58:00 open 0.00489999999999996 1.06521739130434 Lithium Chile Inc.
LTNC 0.00180 0.0019 2024-12-06 15:55:00 open -0.0001 -5.26315789473684 Labor Smart Inc
LTUM 0.04100 0.036 2024-12-06 14:58:00 open 0.005 13.8888888888889 Lithium Corporation.
LUCMF 0.36850 0.3775 2024-12-06 15:49:00 open -0.00900000000000001 -2.3841059602649 LUCA MINING CORP.
LUGDF 24.65000 24.58 2024-12-06 12:34:00 open 0.0700000000000003 0.284784377542719 Lundin Gold Inc.
LUNMF 9.72000 10 2024-12-06 15:51:00 open -0.279999999999999 -2.79999999999999 Lundin Mining Corp.
LUXFF 0.02900 0.029 2024-12-06 09:30:00 open 0 0 LUXXFOLIO HLDGS INC
LVMHF 669.40002 666.79999 2024-12-06 15:56:00 open 2.60003000000006 0.389926520544798 LVMH-Moet Hennessy Louis Vuitton
LXENF 0.02500 0.025 2024-12-06 10:17:00 open 0 0 Lithium Energi Exploration Inc.
LYSCF 4.68000 4.5 2024-12-06 15:17:00 open 0.18 3.99999999999999 Lynas Corp. Ltd.
LZAGF 589.09998 589.09998 2024-12-06 15:56:00 open 0 0 Lonza Group AG
MACT 7.00000 7 2024-12-06 09:39:00 open 0 0 MACHTEN INC
MAKOF 2.08000 2.13 2024-12-06 14:33:00 open -0.0499999999999998 -2.34741784037558 Mako Mining Corp.
MALJF 7.67000 7.67 2024-12-06 15:52:00 open 0 0 Magellan Aerospace Corporation
MANA 20.85000 22.31 2024-12-06 15:52:00 open -1.46 -6.5441506051098 Grayscale Decentraland Trust (MANA)
MAPPF 0.07250 0.075 2024-12-06 14:28:00 open -0.0025 -3.33333333333334 PROSTAR HLDGS INC.
MAPT 0.00040 0.0004 2024-12-06 10:32:00 open 0 0 Maptelligent Inc.
MARK 0.11520 0.1141 2024-12-06 15:52:00 open 0.0011 0.964066608238391 Remark Holdings Inc
MATEF 0.10000 0.08 2024-12-06 14:26:00 open 0.02 25 Blockmate Ventures Inc.
MAUTF 1.55000 1.55 2024-12-06 12:14:00 open 0 0 Montage Gold Corp.
MAXQF 0.03640 0.04 2024-12-06 13:51:00 open -0.0036 -9 Maritime Launch Services Inc.
MBGAF 56.73000 56.78 2024-12-06 15:39:00 open -0.0500000000000043 -0.0880591757661223 Mercedes Benz Group AG
MBGYY 14.17000 14.15 2024-12-06 15:59:00 open 0.0199999999999996 0.141342756183743 Mercedes Benz Group AG
MBXBF 0.24600 0.246 2024-12-06 15:32:00 open 0 0 Microbix Biosystems Inc.
MBYMF 0.01000 0.01 2024-12-06 11:35:00 open 0 0 Mountain Boy Minerals Ltd.
MCBI 21.25000 21.24 2024-12-06 13:29:00 open 0.0100000000000016 0.0470809792843765 Mountain Commerce Bancorp Inc.
MCDIF 0.14000 0.13 2024-12-06 15:59:00 open 0.01 7.6923076923077 MCDERMOTT INTERNATIONAL LTD
MCEM 215.00000 218.5 2024-12-06 13:41:00 open -3.5 -1.60183066361556 Monarch Cement Co. (The)
MCFNF 0.04000 0.0437 2024-12-06 15:18:00 open -0.0037 -8.46681922196797 MCF ENERGY LTD
MCHT 6.75000 6.75 2024-12-06 11:08:00 open 0 0 Mauch Chunk Trust Financial Corp.
MCNO 0.00010 0.0001 2024-12-06 11:21:00 open 0 0 Mucinno Holding Inc
MCUJF 0.70000 0.7 2024-12-06 15:09:00 open 0 0 Medicure Inc.
MDALF 20.25000 20.25 2024-12-06 14:26:00 open 0 0 MDA Ltd.
MDCE 0.00090 0.001 2024-12-06 14:45:00 open -0.0001 -10 Medical Care Technologies Inc.
MDNGF 0.29500 0.295 2024-12-06 14:49:00 open 0 0 Midnight Sun Mining Corp.
MDTC 0.06000 0.06 2024-12-06 15:04:00 open 0 0 Media Technologies Inc.
MDVT 29.25000 29.25 2024-12-06 14:17:00 open 0 0 Middlebury National Corp.
MDXXF 0.22800 0.228 2024-12-06 10:25:00 open 0 0 PharmAla Biotech Holdings Inc.
MEDAF 0.11000 0.1441 2024-12-06 15:17:00 open -0.0341 -23.6641221374046 Medaro Mining Corp.
MEDIF 0.04570 0.0457 2024-12-06 11:11:00 open 0 0 Medipharm Labs Corporation
MEGEF 16.76000 17.25 2024-12-06 15:28:00 open -0.489999999999998 -2.84057971014492 Meg Energy Corp.
MENEF 0.08100 0.081 2024-12-06 10:35:00 open 0 0 Mene Inc.
MFMLF 0.01060 0.0106 2024-12-06 15:16:00 open 0 0 Marifil Mines Ltd.
MGDDF 33.75000 33.75 2024-12-06 11:41:00 open 0 0 Michelin Cie Des Estb
MGMLF 0.03530 0.039 2024-12-06 13:27:00 open -0.0037 -9.48717948717949 Maple Gold Mines Ltd.
MGMNF 1.15000 1.14 2024-12-06 14:25:00 open 0.01 0.877192982456141 MAGNA MNG INC.
MGPHF 0.03300 0.033 2024-12-06 13:43:00 open 0 0 Mason Graphite Inc.
MGROF 1.10000 1.1 2024-12-06 11:17:00 open 0 0 MustGrow Biologics Corporation
MHIVF 0.09000 0.09 2024-12-06 12:52:00 open 0 0 Invesque Inc.
MHUBF 0.19500 0.195 2024-12-06 12:37:00 open 0 0 MINEHUB TECHNOLOGIES INC.
MITI 0.26010 0.399 2024-12-06 12:02:00 open -0.1389 -34.812030075188 MITESCO INC.
MJDLF 6.13000 6.33 2024-12-06 10:32:00 open -0.2 -3.15955766192733 Major Drilling Group International Inc.
MKGAF 148.21001 148 2024-12-06 15:54:00 open 0.210010000000011 0.141898648648656 Merck KGaA
MLFNF 15.89000 16.17 2024-12-06 15:28:00 open -0.280000000000001 -1.73160173160174 Maple Leaf Foods Inc.
MLGF 23.25000 23.25 2024-12-06 12:00:00 open 0 0 Malaga Financial Corp.
MLRT 0.03000 0.032 2024-12-06 10:18:00 open -0.002 -6.25000000000001 Metalert Inc
MMEX 0.00010 0.0001 2024-12-06 15:45:00 open 0 0 MMEX Resources Corporation
MMNGF 0.09630 0.0963 2024-12-06 11:33:00 open 0 0 Metallic Minerals Corp.
MNDJF 2.86000 3 2024-12-06 15:14:00 open -0.14 -4.66666666666667 Mandalay Resources Corp.
MNGGF 0.95400 0.951 2024-12-06 13:46:00 open 0.003 0.315457413249212 Mongolia Growth Group Ltd.
MNIZ 1.10000 1.49 2024-12-06 15:53:00 open -0.39 -26.1744966442953 GEN 2 TECHNOLOGIES INC.
MNMB 43.50000 43.5 2024-12-06 11:23:00 open 0 0 Merchants & Marine Bancorp Inc.
MNXXF 0.03600 0.036 2024-12-06 15:04:00 open 0 0 Manganese X Energy Corp.
MODVF 9.07000 9.07 2024-12-06 11:39:00 open 0 0 Melcor Development Ltd.
MONI 0.02000 0.0198 2024-12-06 15:51:00 open 0.000199999999999999 1.010101010101 MOON EQUITY HLDGS CORP.
MOYFF 1.60000 1.6 2024-12-06 10:08:00 open 0 0 Mynaric AG
MPNGF 20.75000 21.1 2024-12-06 15:32:00 open -0.350000000000001 -1.65876777251186 Meituan Dianping
MPZZF 2.00000 1.98 2024-12-06 12:00:00 open 0.02 1.01010101010101 MPC Container Ships AS
MRES 0.00930 0.0086 2024-12-06 10:26:00 open 0.000699999999999999 8.13953488372092 Institute of Biomedical Research Corp.
MRGE 0.00540 0.0054 2024-12-06 11:31:00 open 0 0 Mirage Energy Corporation
MRMD 0.14800 0.137 2024-12-06 15:50:00 open 0.011 8.02919708029196 MariMed Inc.
MSBHF 17.07000 17.07 2024-12-06 14:10:00 open 0 0 Mitsubishi Corp.
MSCLF 0.53500 0.535 2024-12-06 11:24:00 open 0 0 SATELLOS BIOSCIENCE INC.
MSTH 0.05000 0.05 2024-12-06 09:43:00 open 0 0 Mystic Holdings Inc.
MSWV 14.40000 14.4 2024-12-06 12:45:00 open 0 0 Main Street Financial Services Corp.
MTRBF 1.10000 1.1 2024-12-06 11:33:00 open 0 0 METRO BK HLDGS PLC
MTTRF 9.78000 9.84 2024-12-06 14:01:00 open -0.0600000000000005 -0.609756097560981 Mattr Corp.
MTUAF 339.25000 339.25 2024-12-06 15:55:00 open 0 0 MTU Aero Engines AG
MTWO 0.32900 0.329 2024-12-06 10:17:00 open 0 0 INKY
MUEL 190.00000 200 2024-12-06 15:01:00 open -10 -5 Mueller (PAUL) Co.
MURGF 535.00000 535 2024-12-06 15:58:00 open 0 0 Muenchener Rueckver Ges
MURMF 0.01150 0.0104 2024-12-06 11:30:00 open 0.0011 10.5769230769231 Murchison Minerals Ltd.
MVNC 0.01630 0.0163 2024-12-06 15:17:00 open 0 0 MARVION INC
MVNT 0.00610 0.0061 2024-12-06 11:42:00 open 0 0 MOVEMENT INDS CORP.
MWSNF 0.72010 0.7175 2024-12-06 15:43:00 open 0.00259999999999994 0.362369337979085 Mawson Resources Ltd.
MYBUF 1.55000 1.55 2024-12-06 09:30:00 open 0 0 Meyer Burger Technology AG
MYCOF 0.00380 0.0038 2024-12-06 15:49:00 open 0 0 Mydecine Innovations Group Inc.
MYIDF 0.07650 0.0765 2024-12-06 10:30:00 open 0 0 Killi Ltd.
MYLKF 0.00100 0.0016 2024-12-06 12:03:00 open -0.0006 -37.5 The Planting Hope Company Inc.
MYRUF 0.32500 0.325 2024-12-06 15:08:00 open 0 0 MYRIAD URANIUM CORP
NANX 2.71000 2.61 2024-12-06 15:00:00 open 0.1 3.83141762452108 Nanophase Technologies Corp.
NASO 1.13000 1.13 2024-12-06 10:50:00 open 0 0 Naples Soap Company Inc.
NATKY 42.05000 42 2024-12-06 12:24:00 open 0.0499999999999972 0.119047619047612 NATIONAL ATOMIC CO KAZATOMPROM JSC
NBND 0.04000 0.04 2024-12-06 15:59:00 open 0 0 NetBrands Corp.
NCAUF 0.20800 0.21 2024-12-06 14:15:00 open -0.002 -0.952380952380953 Newcore Gold Ltd.
NCPCF 0.54550 0.5455 2024-12-06 11:59:00 open 0 0 Nickel Creek Platinum Corp.
NDGPF 0.39000 0.391 2024-12-06 15:10:00 open -0.001 -0.255754475703325 Nine Dragons Paper Holdings Ltd.
NESRW 0.57000 0.581 2024-12-06 15:29:00 open -0.011 -1.89328743545611 National Energy Services Reunited Corp
NETWF 0.05870 0.0587 2024-12-06 14:02:00 open 0 0 Network Media Group Inc.
NEWH 0.00300 0.003 2024-12-06 15:27:00 open 0 0 NewHydrogen Inc.
NEXCF 0.02700 0.0254 2024-12-06 14:09:00 open 0.0016 6.2992125984252 Nextech AR Solutions Corp.
NEXNF 0.28500 0.2801 2024-12-06 13:25:00 open 0.00489999999999996 1.74937522313458 NEXE Innovations Inc.
NFLDF 0.03200 0.032 2024-12-06 15:50:00 open 0 0 Exploits Discovery Corp.
NFUNF 0.31200 0.3079 2024-12-06 09:56:00 open 0.00409999999999999 1.33160116921078 NUCLEAR FUELS INC.
NFYEF 9.93000 10 2024-12-06 14:28:00 open -0.0700000000000003 -0.700000000000003 NFI Group Inc.
NGENF 1.84000 1.96 2024-12-06 15:37:00 open -0.12 -6.12244897959183 NervGen Pharma Corp.
NGLD 0.70000 0.74 2024-12-06 14:43:00 open -0.04 -5.40540540540541 Nevada Canyon Gold Corp
NGPHF 0.10000 0.0891 2024-12-06 15:07:00 open 0.0109 12.2334455667789 Northern Graphite Corp.
NGRBF 0.05000 0.03 2024-12-06 14:16:00 open 0.02 66.6666666666667 NEXTGEN FOOD ROBOTICS CORP.
NGXXF 9.04000 9.01 2024-12-06 12:41:00 open 0.0299999999999994 0.33296337402885 NGEx Minerals Ltd.
NHHHF 0.02260 0.0218 2024-12-06 15:55:00 open 0.000799999999999999 3.6697247706422 FUELPOSITIVE CORP.
NILIF 0.25000 0.241 2024-12-06 15:52:00 open 0.00900000000000001 3.7344398340249 SURGE BATTERY METALS INC
NKGFF 0.19500 0.19 2024-12-06 15:46:00 open 0.005 2.63157894736842 Nevada King Gold Corp.
NLLSF 0.28000 0.274 2024-12-06 15:25:00 open 0.00600000000000001 2.18978102189781 Nel ASA
NLRCF 0.03500 0.035 2024-12-06 15:54:00 open 0 0 Northern Lights Resources Corp.
NLVVF 0.00300 0.003 2024-12-06 09:32:00 open 0 0 New Leaf Ventures Inc.
NNAX 0.00050 0.0005 2024-12-06 15:21:00 open 0 0 New Momentum Corporation
NNOMF 0.61000 0.62 2024-12-06 15:04:00 open -0.01 -1.61290322580645 Nano One Materials Corp.
NNXPF 1.62000 1.62 2024-12-06 15:27:00 open 0 0 Nanoxplore Inc.
NOKBF 4.30000 4.3 2024-12-06 09:30:00 open 0 0 Nokia Corp.
NONOF 110.00000 110 2024-12-06 12:29:00 open 0 0 Novo-Nordisk A/S
NOPMF 5.76000 6.09 2024-12-06 13:24:00 open -0.33 -5.41871921182266 Neo Performance Materials Inc.
NOVZ 42.62000 42.62 2024-12-06 10:35:00 open 0 0 Novagen Ingenium Inc.
NPPTF 0.85000 0.792 2024-12-06 15:59:00 open 0.0579999999999999 7.32323232323231 Neptune Dash Technologies Corp.
NPRFF 0.09300 0.081 2024-12-06 11:58:00 open 0.012 14.8148148148148 NEPRA FOODS INC.
NRVTF 0.07420 0.08 2024-12-06 15:20:00 open -0.0058 -7.25 Noram Ventures Inc.
NSCIF 0.19390 0.1939 2024-12-06 12:51:00 open 0 0 Nanalysis Scientific Corp.
NSRGF 85.49000 85.89 2024-12-06 15:55:00 open -0.400000000000006 -0.465711957154507 Nestle S.A.
NSRPF 0.05500 0.055 2024-12-06 15:29:00 open 0 0 Novo Resources Corp
NTAC 0.00030 0.0003 2024-12-06 13:38:00 open 0 0 New Technology Acquisition Holdings
NTCPF 0.30800 0.3 2024-12-06 14:27:00 open 0.00800000000000001 2.66666666666667 NorthIsle Copper and Gold Inc.
NTIOF 93.78000 94.26 2024-12-06 10:53:00 open -0.480000000000004 -0.509229789942716 National Bank of Canada
NTOIY 6.99000 6.97 2024-12-06 13:33:00 open 0.0200000000000005 0.286944045911054 Neste Oyj
NTPIF 1.50000 1.5 2024-12-06 13:41:00 open 0 0 NAM TAI PPTY INC
NTRR 0.00020 0.0002 2024-12-06 14:43:00 open 0 0 Neutra Corp.
NUBC 26.88000 26.88 2024-12-06 15:50:00 open 0 0 Northumberland Bancorp
NULGF 0.00060 0.0006 2024-12-06 15:55:00 open 0 0 NuLegacy Gold Corporation
NUMIF 0.03540 0.032 2024-12-06 14:58:00 open 0.0034 10.625 Numinus Wellness Inc.
NURAF 30.91000 30.91 2024-12-06 15:52:00 open 0 0 Nomura Research Institute Ltd.
NUVSF 9.43000 9.43 2024-12-06 14:43:00 open 0 0 NuVista Energy Ltd.
NVLHF 0.13700 0.137 2024-12-06 12:19:00 open 0 0 Nevada Lithium Resources Inc.
NVSGF 0.00910 0.0103 2024-12-06 12:25:00 open -0.0012 -11.6504854368932 Nevada Sunrise Gold Corp.
NWARF 0.99000 0.99 2024-12-06 13:44:00 open 0 0 Norwegian Air Shuttle ASA
NWCBF 0.01220 0.0122 2024-12-06 09:30:00 open 0 0 NEW WORLD COBALT LTD
NWHUF 3.40000 3.42 2024-12-06 13:30:00 open -0.02 -0.584795321637427 NorthWest Healthcare Properties Real Estate Investment Trust
NWPN 0.00010 0.0001 2024-12-06 09:54:00 open 0 0 Now Corporation (The)
NWVCF 0.13450 0.1402 2024-12-06 14:22:00 open -0.00569999999999998 -4.06562054208273 EnWave Corp.
NXGT 0.00910 0.0091 2024-12-06 12:24:00 open 0 0 Nexteligent Holdings Inc.
NXMH 0.00210 0.0021 2024-12-06 13:41:00 open 0 0 NEXT MEATS HLDGS INC.
NYMXF 0.07000 0.08 2024-12-06 12:05:00 open -0.01 -12.5 NYMOX PHARM CORP
NYWKF 1.02000 1.02 2024-12-06 10:26:00 open 0 0 NTG Clarity Networks Inc.
NZTCF 1.88000 1.82 2024-12-06 15:59:00 open 0.0599999999999998 3.29670329670329 Spark New Zealand Limited
OAKC 34.40000 34.4 2024-12-06 12:03:00 open 0 0 Oakworth Capital Inc.
OAKV 14.50000 14.5 2024-12-06 14:38:00 open 0 0 Oak View National Bank Warrenton VA
OBTC 31.60000 30.75 2024-12-06 15:54:00 open 0.850000000000001 2.76422764227643 Osprey Bitcoin Trust
OCANF 3.11000 3.13 2024-12-06 15:39:00 open -0.02 -0.638977635782748 Oceanagold Corp.
OCGSF 0.15000 0.16 2024-12-06 14:33:00 open -0.01 -6.25000000000001 OUTCROP SILVER & GOLD CORP.
ODOT 17.23000 17 2024-12-06 15:21:00 open 0.23 1.35294117647059 Osprey Polkadot Trust
ODYY 0.03000 0.0239 2024-12-06 14:25:00 open 0.0061 25.5230125523012 Odyssey Group Intl Inc.
OGNRF 0.96800 1 2024-12-06 14:54:00 open -0.032 -3.2 Orogen Royalties Inc.
OILFF 0.05050 0.0505 2024-12-06 09:34:00 open 0 0 NEXTLEAF SOLUTIONS Ltd.
OILSF 1.53000 1.53 2024-12-06 11:56:00 open 0 0 Saturn Oil & Gas Inc.
OLKR 0.12000 0.08 2024-12-06 15:57:00 open 0.04 50 OpenLocker Holdings Inc.
OMGGF 0.14250 0.1425 2024-12-06 11:18:00 open 0 0 OMAI GOLD MINES CORP.
OMID 0.02790 0.0279 2024-12-06 13:34:00 open 0 0 Omid Hldgs Inc
OMTK 0.01860 0.0186 2024-12-06 09:33:00 open 0 0 Omnitek Engineering Corp.
OMZNF 0.18000 0.18 2024-12-06 12:01:00 open 0 0 Osisko Metals Inc.
ONEI 0.38000 0.5 2024-12-06 14:52:00 open -0.12 -24 OneMeta AI
ONEXF 81.73000 81.73 2024-12-06 11:02:00 open 0 0 Onex Corporation
ONOV 0.30000 0.3778 2024-12-06 15:59:00 open -0.0778 -20.5929062996294 Castellum Inc.
ONPH 0.00010 0.0001 2024-12-06 13:14:00 open 0 0 Oncology Pharma Inc.
ONTTF 1.94000 1.89 2024-12-06 15:48:00 open 0.05 2.64550264550265 Oxford Nanopore Technologies PLC
ONVC 2.00000 2 2024-12-06 15:01:00 open 0 0 Online Vacation Center Holdings Corp.
OPHRF 0.05800 0.058 2024-12-06 10:02:00 open 0 0 OPHIR GOLD CORP
OPMXF 0.67000 0.67 2024-12-06 12:11:00 open 0 0 OPERADORA DE SITES MEXICANOS S A B DE C V
ORMNF 0.10000 0.1 2024-12-06 13:54:00 open 0 0 Orex Minerals Inc
ORRCF 0.24000 0.23 2024-12-06 15:41:00 open 0.00999999999999998 4.34782608695651 Oroco Resource Corp.
OSOL 14.18000 13.4 2024-12-06 15:58:00 open 0.779999999999999 5.82089552238805 Osprey Solana Trust
OTCFF 0.22670 0.2267 2024-12-06 15:01:00 open 0 0 Ocumetics Technology Corp.
OTCM 52.95000 53.5 2024-12-06 15:59:00 open -0.549999999999997 -1.02803738317756 OTC Markets Group Inc.
OTGLY 12.30000 12.26 2024-12-06 15:58:00 open 0.0400000000000009 0.326264274061998 CD Projekt S.A.
OTTW 14.95000 14.95 2024-12-06 09:30:00 open 0 0 Ottawa Bancorp Inc
OVCHY 24.45000 23.825 2024-12-06 15:49:00 open 0.625 2.62329485834208 Oversea-Chinese Banking Corporation Limited
OWPC 0.01990 0.0201 2024-12-06 15:49:00 open -0.000199999999999999 -0.995024875621884 One World Pharma Inc.
OWRDF 0.01100 0.011 2024-12-06 11:50:00 open 0 0 One World Lithium Inc.
OXBC 34.00000 34 2024-12-06 11:37:00 open 0 0 Oxford Bank Corporation
OZBKF 0.25000 0.25 2024-12-06 10:36:00 open 0 0 Outback Goldfields Corp.
OZSC 0.00090 0.0008 2024-12-06 15:56:00 open 9.99999999999999E-05 12.5 Ozop Surgical Corp.
PALAF 4.78000 4.78 2024-12-06 14:11:00 open 0 0 Paladin Energy Ltd.
PARNF 0.05000 0.05 2024-12-06 09:55:00 open 0 0 Parnell Pharmaceuticals Holdings Ltd.
PAUIF 1.17000 1.15 2024-12-06 13:12:00 open 0.02 1.73913043478261 PREMIER AMERICAN URANIUM INC.
PBEGF 0.36500 0.365 2024-12-06 15:21:00 open 0 0 Touchstone Exploration Inc.
PBKOF 17.41000 17.41 2024-12-06 09:30:00 open 0 0 Pollard Banknote Limited
PBKX 9.58000 9.58 2024-12-06 12:23:00 open 0 0 Partners Bank California
PCRFF 10.00000 9.9 2024-12-06 14:25:00 open 0.0999999999999996 1.01010101010101 Panasonic Corp.
PDER 314.00000 314 2024-12-06 12:47:00 open 0 0 Pardee Resources Co.
PEMIF 0.21260 0.2126 2024-12-06 12:24:00 open 0 0 Pure Energy Minerals Ltd.
PETRY 6.59000 6.67 2024-12-06 15:43:00 open -0.0800000000000001 -1.19940029985008 Petrobras Distribuidora S.A.
PEYUF 11.40000 11.39 2024-12-06 15:04:00 open 0.00999999999999979 0.0877963125548708 Peyto Exploration & Development Corp
PFBX 18.55000 18.55 2024-12-06 15:27:00 open 0 0 Peoples Financial Corp.
PFFOF 0.00730 0.009 2024-12-06 14:28:00 open -0.0017 -18.8888888888889 Portofino Resources Inc.
PFLC 12.50000 12.5 2024-12-06 14:52:00 open 0 0 Pacific Financial Corp.
PFSB 10.72000 10.6 2024-12-06 10:30:00 open 0.120000000000001 1.13207547169812 PFS BANCORP INC (MD)
PGEZF 0.09200 0.0965 2024-12-06 14:25:00 open -0.0045 -4.66321243523316 Group Ten Metals Inc.
PGLDF 0.05000 0.05 2024-12-06 14:30:00 open 0 0 P2 Gold Inc.
PHBI 0.00170 0.0016 2024-12-06 15:49:00 open 9.99999999999998E-05 6.24999999999999 Pharmagreen Biotech Inc.
PHCG 0.00180 0.002 2024-12-06 15:21:00 open -0.0002 -10 Pure Harvest Cannabis Group Inc.
PHNMF 0.24230 0.2413 2024-12-06 15:41:00 open 0.001 0.414421881475342 Phenom Resources Corp
PHOT 0.00010 0.0001 2024-12-06 09:43:00 open 0 0 Growlife Inc.
PHRRF 0.16000 0.155 2024-12-06 14:08:00 open 0.005 3.22580645161291 PharmaTher Holdings Ltd.
PHXHF 6.70000 6.75 2024-12-06 15:54:00 open -0.0499999999999998 -0.740740740740738 PHX Energy Services Corp.
PIAHY 3.51000 3.51 2024-12-06 09:30:00 open 0 0 Ping An Healthcare and Technology Company Limited
PIFYF 0.65000 0.65 2024-12-06 09:30:00 open 0 0 Pine Cliff Energy Ltd.
PILBF 1.43000 1.46 2024-12-06 11:18:00 open -0.03 -2.05479452054795 PILBARA MINERALS LTD
PLCKF 0.28530 0.29 2024-12-06 15:58:00 open -0.00469999999999998 -1.62068965517241 PLURILOCK SEC INC.
PLGGF 0.04600 0.046 2024-12-06 09:58:00 open 0 0 ENERGY PLUG TECHNOLOGIES CORP.
PLNH 0.40000 0.36 2024-12-06 15:59:00 open 0.04 11.1111111111111 PLANET 13 HLDGS INC NEV
PLSDF 1.53000 1.51 2024-12-06 15:39:00 open 0.02 1.32450331125828 Pulse Seismic Inc.
PLTXF 0.20500 0.205 2024-12-06 12:36:00 open 0 0 PlantX Life Inc.
PMETF 1.99000 2 2024-12-06 12:55:00 open -0.01 -0.5 PATRIOT BATTERY METALS INC
PMOMF 0.10820 0.105 2024-12-06 14:15:00 open 0.00320000000000001 3.04761904761906 Prismo Metals Inc.
PNPFF 8.56000 9.94 2024-12-06 14:38:00 open -1.38 -13.8832997987927 Pinetree Capital Ltd.
PNPNF 0.53200 0.535 2024-12-06 15:10:00 open -0.003 -0.560747663551402 POWER NICKEL INC
POLR 544.00000 549.99988 2024-12-06 11:29:00 open -5.99987999999996 -1.09088751073909 Polar Petroleum Corp.
POROF 0.22950 0.2295 2024-12-06 11:57:00 open 0 0 Panoro Minerals Ltd.
POSAF 0.06820 0.0682 2024-12-06 13:24:00 open 0 0 POSaBIT Systems Corporation
POSC 1.10000 1.08 2024-12-06 15:59:00 open 0.02 1.85185185185185 Positron Corp.
PPBN 30.64000 30.64 2024-12-06 12:00:00 open 0 0 Pinnacle Bankshares Corp.
PPERF 0.43350 0.4335 2024-12-06 15:57:00 open 0 0 PT Bank Mandiri Persero TBK
PREIF 0.05300 0.055 2024-12-06 15:44:00 open -0.002 -3.63636363636364 Precipitate Gold Corp
PREKF 20.51000 21.81 2024-12-06 09:45:00 open -1.3 -5.96056854653827 PrairieSky Royalty Ltd.
PRMNF 1.10000 1.04 2024-12-06 15:51:00 open 0.0600000000000001 5.76923076923077 Prime Mining Corp.
PRMRF 21.30000 21.66 2024-12-06 15:30:00 open -0.359999999999999 -1.66204986149584 Paramount Resources Ltd.
PRNDY 23.20000 23 2024-12-06 15:59:00 open 0.199999999999999 0.869565217391301 Pernod Ricard S.A.
PROBF 1.10000 1.08 2024-12-06 15:02:00 open 0.02 1.85185185185185 Probe Metals Inc.
PRPI 0.04000 0.04 2024-12-06 09:30:00 open 0 0 Perpetual Industries Inc.
PRPRF 0.02110 0.0211 2024-12-06 14:10:00 open 0 0 Prairie Provident Res Inc
PRRSF 0.03400 0.034 2024-12-06 14:24:00 open 0 0 Prospect Ridge Resources Corp.
PRTDF 0.01500 0.015 2024-12-06 09:30:00 open 0 0 Petro Matad Ltd
PRTR 4.42000 4.38 2024-12-06 04:29:00 open 0.04 0.913242009132421 Precicion Trim Inc
PRTT 0.64630 0.6463 2024-12-06 10:44:00 open 0 0 Protect Pharmaceutical Corp
PRVCF 0.01570 0.0157 2024-12-06 13:13:00 open 0 0 PreveCeutical Medical Inc.
PSBQ 27.00000 27.3 2024-12-06 15:56:00 open -0.300000000000001 -1.0989010989011 PSB Holdings Inc.
PSCR 0.00030 0.0003 2024-12-06 11:58:00 open 0 0 Proto Script Pharmaceutical Corp.
PSRHF 0.41000 0.42 2024-12-06 14:24:00 open -0.01 -2.38095238095238 PULSAR HELIUM INC.
PSRU 0.00010 0.0001 2024-12-06 15:52:00 open 0 0 VALIANT EAGLE INC.
PSYC 0.00030 0.0003 2024-12-06 15:26:00 open 0 0 Global Trac Solutions Inc.
PSYCF 0.01400 0.014 2024-12-06 12:09:00 open 0 0 Psyched Wellness Ltd.
PSYTF 9.91000 9.91 2024-12-06 15:53:00 open 0 0 Pason Systems Inc.
PTALF 0.42580 0.43 2024-12-06 15:21:00 open -0.00419999999999998 -0.976744186046507 Petrotal Corp.
PTCHF 2.10000 2.1 2024-12-06 14:33:00 open 0 0 PureTech Health plc
PTCO 0.04040 0.0404 2024-12-06 15:39:00 open 0 0 PetroGas Company
PTHRF 0.30370 0.31 2024-12-06 14:21:00 open -0.00629999999999997 -2.03225806451612 Pantheon Resources Plc
PTRRY 6.60000 6.6 2024-12-06 12:21:00 open 0 0 Petro Rio S.A.
PTRUF 1.01000 1.01 2024-12-06 15:33:00 open 0 0 Petrus Resources Ltd.
PUBC 0.05400 0.054 2024-12-06 15:37:00 open 0 0 Purebase Corporation
PURA 12.00000 12 2024-12-06 02:55:00 open 0 0 Puration Inc.
PURE 0.06200 0.062 2024-12-06 13:04:00 open 0 0 PURE Bioscience
PVGDF 0.18500 0.185 2024-12-06 10:15:00 open 0 0 Provenance Gold Corp.
PWCDF 33.51000 33.52 2024-12-06 15:52:00 open -0.0100000000000051 -0.0298329355608744 Power Corp. of Canada
PWRMF 0.29000 0.2875 2024-12-06 14:38:00 open 0.0025 0.869565217391305 Power Metals Corp.
PXPC 0.40000 0.6 2024-12-06 14:11:00 open -0.2 -33.3333333333333 PHOENIX PLUS CORP
PYFRF 1.51000 1.49 2024-12-06 15:28:00 open 0.02 1.34228187919463 PAYFARE INC.
PYRGF 0.46000 0.46 2024-12-06 09:48:00 open 0 0 PyroGenesis Canada Inc.
QCCUF 0.08480 0.085 2024-12-06 15:25:00 open -0.000200000000000006 -0.235294117647066 QC COPPER & GOLD INC.
QGSI 0.01800 0.018 2024-12-06 13:56:00 open 0 0 QuantGate Systems Inc.
QIFTF 0.67000 0.67 2024-12-06 15:56:00 open 0 0 Quorum Information Technologies Inc.
QIND 0.07600 0.0655 2024-12-06 15:01:00 open 0.0105 16.030534351145 Quality Industrial Corp.
QMCQF 0.04300 0.043 2024-12-06 09:30:00 open 0 0 QMC Quantum Minerals Corp.
QNCCF 0.11800 0.1 2024-12-06 15:58:00 open 0.018 18 Quantum Numbers Corp.
QTCI 0.02990 0.0299 2024-12-06 13:09:00 open 0 0 Quantum Capital Inc.
QUAN 0.03680 0.0368 2024-12-06 15:03:00 open 0 0 Quantum International Corp
QUEXF 0.66930 0.7 2024-12-06 14:07:00 open -0.0307 -4.38571428571428 Q2 METALS CORP
RAKR 0.01470 0.0147 2024-12-06 09:44:00 open 0 0 Rainmaker Worldwide Inc.
RAMPF 9.25000 9.25 2024-12-06 12:24:00 open 0 0 Polaris Infrastructure Inc.
RAREF 0.01850 0.0185 2024-12-06 13:10:00 open 0 0 Canada Rare Earth Corp.
RCBC 333.00000 333 2024-12-06 13:00:00 open 0 0 River City Bank
RCGCF 0.05350 0.0567 2024-12-06 12:48:00 open -0.0032 -5.64373897707231 RosCan Gold Corporation
RDGL 0.09000 0.0906 2024-12-06 15:52:00 open -0.000600000000000003 -0.662251655629143 Vivos Inc.
RDGMF 0.10290 0.1001 2024-12-06 13:52:00 open 0.00280000000000001 2.79720279720281 RIDGELINE MINERALS CORP.
RDRIF 0.32000 0.322 2024-12-06 14:36:00 open -0.002 -0.621118012422361 New Stratus Energy Inc.
RECAF 0.80000 0.77 2024-12-06 15:29:00 open 0.03 3.8961038961039 Reconnaissance Energy Africa Ltd.
REEMF 0.42000 0.4325 2024-12-06 15:23:00 open -0.0125 -2.89017341040463 Rare Element Resources Ltd.
REMRF 0.45300 0.453 2024-12-06 13:16:00 open 0 0 ATLAS SALT INC.
REZZF 0.02070 0.0207 2024-12-06 15:02:00 open 0 0 Global Battery Metals Ltd.
RGTPQ 0.11110 0.1111 2024-12-06 12:41:00 open 0 0 REGENETP INC
RHCO 0.01500 0.0165 2024-12-06 15:46:00 open -0.0015 -9.0909090909091 Readen Holding Corp.
RHHBF 305.00000 305 2024-12-06 11:29:00 open 0 0 Roche Holding Ltd
RIGMF 0.04500 0.045 2024-12-06 12:13:00 open 0 0 Ridgestone Mining Inc.
RIOFF 0.45000 0.45 2024-12-06 11:38:00 open 0 0 RIO2 Limited
RITE 0.00060 0.0007 2024-12-06 14:34:00 open -0.0001 -14.2857142857143 MineralRite Corporation
RLAB 0.20000 0.2 2024-12-06 11:58:00 open 0 0 Real American Capital Corp.
RLXXF 47.25000 47.25 2024-12-06 15:55:00 open 0 0 RELX PLC
RMLFF 0.62700 0.61 2024-12-06 14:52:00 open 0.017 2.78688524590164 Rusoro Mining Ltd.
RMRDF 0.15500 0.156 2024-12-06 15:58:00 open -0.001 -0.641025641025642 Resources Minere Radisson
RMTO 0.05940 0.07 2024-12-06 10:21:00 open -0.0106 -15.1428571428571 RM2 INTERNATIONAL INC
RNECF 13.21000 13.21 2024-12-06 15:08:00 open 0 0 Renesas Electronics Corp
RNGE 0.17500 0.1712 2024-12-06 14:18:00 open 0.0038 2.2196261682243 Range Impact Inc.
RNMBF 699.00000 682.90002 2024-12-06 10:21:00 open 16.09998 2.35758962197716 Rheinmetall AG
RNWEF 0.43000 0.43 2024-12-06 11:45:00 open 0 0 REC SILICON ASA
ROKRF 0.10720 0.111 2024-12-06 15:53:00 open -0.0038 -3.42342342342342 ROK RESOURCES INC B
ROMJF 0.27800 0.278 2024-12-06 13:38:00 open 0 0 Rubicon Organics Inc.
RONN 0.00050 0.0004 2024-12-06 14:27:00 open 0.0001 25 RONN
ROSN 0.00300 0.003 2024-12-06 13:10:00 open 0 0 Rosinbomb
ROXIF 0.02900 0.029 2024-12-06 14:24:00 open 0 0 Caspian Sunrise PLC
ROYTL 0.26000 0.26 2024-12-06 10:35:00 open 0 0 PACIFIC COAST OIL TR
RRTS 2.10000 2.01 2024-12-06 14:37:00 open 0.0900000000000003 4.47761194029852 Roadrunner Transportation Systems Inc
RSGUF 4.43000 4.47 2024-12-06 15:56:00 open -0.04 -0.894854586129755 Rogers Sugar Inc.
RSNVF 0.08000 0.08 2024-12-06 15:27:00 open 0 0 Reyna Silver Corp.
RSPI 0.00150 0.0015 2024-12-06 14:36:00 open 0 0 RespireRx Pharmaceuticals Inc.
RUBLF 1.44000 1.44 2024-12-06 10:21:00 open 0 0 RUBELLITE ENERGY INC.
RUPRF 2.93000 2.93 2024-12-06 15:15:00 open 0 0 Rupert Resources Ltd.
RVLGF 0.19600 0.1977 2024-12-06 13:26:00 open -0.00169999999999998 -0.859888720283247 Revival Gold Inc.
RVVTF 0.00650 0.0065 2024-12-06 14:07:00 open 0 0 Revive Therapeutics Ltd.
RYCEF 7.42000 7.48 2024-12-06 15:41:00 open -0.0600000000000005 -0.802139037433162 Rolls Royce Holdings plc
RYES 0.07950 0.1017 2024-12-06 12:08:00 open -0.0222 -21.8289085545723 Rise Gold Corp.
SAENF 0.02400 0.024 2024-12-06 15:42:00 open 0 0 Solar Alliance Energy Inc.
SAGGF 0.02130 0.0213 2024-12-06 11:46:00 open 0 0 Sterling Metals Corp.
SAPGF 254.50000 255 2024-12-06 10:06:00 open -0.5 -0.196078431372549 SAP SE
SAPLF 0.55000 0.55 2024-12-06 15:54:00 open 0 0 Sylvania Platinum Limited
SASKF 0.49500 0.495 2024-12-06 14:09:00 open 0 0 ATHA ENERGY CORP
SATLF 32.80000 32.8 2024-12-06 09:34:00 open 0 0 Zozo Inc.
SBBCF 0.69000 0.705 2024-12-06 15:59:00 open -0.015 -2.12765957446809 Simply Better Brands Corp.
SBGSF 266.00000 266.5 2024-12-06 13:33:00 open -0.5 -0.187617260787992 Schneider Electric SE
SBIG 0.07090 0.0849 2024-12-06 14:45:00 open -0.014 -16.489988221437 SpringBig Holdings Inc
SBLRF 0.02110 0.02 2024-12-06 15:07:00 open 0.0011 5.5 Sable Resources Ltd.
SCNA 0.00070 0.001 2024-12-06 14:06:00 open -0.0003 -30 Smart Cannabis Corp.
SCPCF 0.97000 1.01 2024-12-06 15:59:00 open -0.04 -3.96039603960396 SCOPE CARBON CORP
SCYRF 0.01050 0.0105 2024-12-06 12:55:00 open 0 0 SCRYB INC.
SDCCQ 0.00020 0.0001 2024-12-06 14:17:00 open 0.0001 100 Smiledirectclub Inc
SDRC 0.37000 0.3813 2024-12-06 15:39:00 open -0.0113 -2.9635457644899 Sidney Resources Corp.
SDXAY 16.84000 16.93 2024-12-06 11:55:00 open -0.0899999999999999 -0.531600708800944 Sodexo S.A.
SEAC 6.57500 6.575 2024-12-06 14:40:00 open 0 0 Seachange International Inc
SECUF 1.99000 1.99 2024-12-06 09:36:00 open 0 0 SSC Security Services Corp.
SEEMF 0.04500 0.045 2024-12-06 09:30:00 open 0 0 Seeing Machines Ltd.
SFES 0.90000 0.901 2024-12-06 14:54:00 open -0.001 -0.110987791342952 Safeguard Scientifics Inc
SFNXF 229.00000 229 2024-12-06 11:06:00 open 0 0 Sofina SA
SFRX 0.00500 0.0053 2024-12-06 15:14:00 open -0.0003 -5.66037735849056 Seafarer Exploration Corp.
SFWJ 0.02000 0.02 2024-12-06 11:23:00 open 0 0 Software Effective Solutions Corp.
SGER 406.00000 410 2024-12-06 02:59:00 open -4 -0.975609756097561 Sterling Energy Resources Inc.
SGTM 0.30550 0.3055 2024-12-06 13:52:00 open 0 0 SUSTAINABLE GREEN TEAM LTD.
SHGDF 0.02500 0.025 2024-12-06 09:30:00 open 0 0 Star Diamond Corporation
SHMP 0.00390 0.004 2024-12-06 15:25:00 open -0.0001 -2.50000000000001 NaturalShrimp Incorporated
SHRG 0.35030 0.35 2024-12-06 11:21:00 open 0.000300000000000022 0.0857142857142921 Sharing Services Global Corp.
SILEF 0.30400 0.3026 2024-12-06 15:10:00 open 0.00140000000000001 0.462656972901524 SILVER ELEPHANT MNG CORP.
SINC 0.00100 0.001 2024-12-06 15:45:00 open 0 0 Sincerity Applied Materials Holdings Corp.
SIRC 0.00010 0.0001 2024-12-06 15:51:00 open 0 0 Solar Integrated Roofing Corporation
SITKF 0.26750 0.2675 2024-12-06 14:24:00 open 0 0 Sitka Gold Corporation
SKAS 8.11000 8.11 2024-12-06 09:30:00 open 0 0 Saker Aviation Services Inc.
SKKY 0.89990 0.8999 2024-12-06 14:04:00 open 0 0 Skkynet Cloud Systems Inc.
SLBK 12.19000 12.17 2024-12-06 11:25:00 open 0.0199999999999996 0.164338537387014 SKYLINE BANKSHARES INC
SLDC 0.00110 0.0013 2024-12-06 15:52:00 open -0.0002 -15.3846153846154 SOLIDUS COMMUNICATIONS INC
SLGGF 0.10500 0.105 2024-12-06 11:30:00 open 0 0 Solgold PLC
SLVDF 0.20200 0.2091 2024-12-06 15:50:00 open -0.0071 -3.39550454328072 Silver Dollar Resources Inc.
SLVRF 0.15230 0.151 2024-12-06 15:01:00 open 0.0013 0.860927152317878 Silver One Resources Inc.
SLVTF 0.17900 0.177 2024-12-06 15:57:00 open 0.002 1.12994350282486 Silver Tiger Metals Inc.
SLVYY 3.28000 3.3 2024-12-06 14:23:00 open -0.02 -0.606060606060607 Solvay SA
SMAWF 205.00000 205 2024-12-06 09:53:00 open 0 0 Siemens AG
SMCE 0.00120 0.0012 2024-12-06 14:57:00 open 0 0 SMC Entertainment Inc.
SMECF 435.00000 438 2024-12-06 12:28:00 open -3 -0.684931506849315 SMC CP
SMGBF 1.32000 1.51 2024-12-06 12:06:00 open -0.19 -12.5827814569536 San Miguel Corp.
SMNEY 55.06000 54.14 2024-12-06 15:30:00 open 0.920000000000002 1.69929811599557 Siemens Energy AG
SMOFF 0.06100 0.061 2024-12-06 09:39:00 open 0 0 Sonoro Metals Corp.
SNANF 0.17730 0.1773 2024-12-06 10:37:00 open 0 0 Sona Nanotech Inc
SNCAF 55.56000 55.6 2024-12-06 15:55:00 open -0.0399999999999991 -0.0719424460431639 SNC Lavalin Group Inc.
SNEGF 0.00500 0.005 2024-12-06 15:54:00 open 0 0 Sound Energy PLC
SNIPF 0.08050 0.076 2024-12-06 15:58:00 open 0.0045 5.92105263157895 Snipp Interactive Inc
SNMRY 9.33000 9.33 2024-12-06 11:08:00 open 0 0 Snam S.p.A.
SNMSF 24.50000 24.5 2024-12-06 11:40:00 open 0 0 Spin Master Corp.
SNNAF 0.02150 0.0244 2024-12-06 15:29:00 open -0.0029 -11.8852459016394 SIENNA RESOURCES INC
SNNF 7.14000 7.14 2024-12-06 11:57:00 open 0 0 Seneca Finl Corp
SNPMF 0.54000 0.5351 2024-12-06 10:31:00 open 0.00490000000000002 0.915716688469448 China Petroleum & Chemical Corp.
SNPW 1.52000 1.51 2024-12-06 15:46:00 open 0.01 0.66225165562914 Sun Pacific Holding Corp.
SNRG 0.01650 0.019 2024-12-06 10:30:00 open -0.0025 -13.1578947368421 Susglobal Energy Corp.
SNVVF 3.57000 3.57 2024-12-06 10:01:00 open 0 0 Step Energy Svcs Ltd.
SNWGF 3.54000 3.67 2024-12-06 15:53:00 open -0.13 -3.54223433242507 SNOWLINE GOLD CORP
SNYR 5.46320 5.65 2024-12-06 15:45:00 open -0.186800000000001 -3.3061946902655 Synergy CHC Corp.
SOAGY 45.24000 45.24 2024-12-06 09:52:00 open 0 0 Sartorius AG
SOBKY 13.38000 13.25 2024-12-06 15:58:00 open 0.130000000000001 0.981132075471704 SoftBank Corp.
SOLCF 0.25520 0.2053 2024-12-06 15:46:00 open 0.0499 24.3058938139308 Sol Global Invts Corp.
SOME 44.00000 44 2024-12-06 09:43:00 open 0 0 Somerset Trust Holding Co.
SORT 54.50000 54 2024-12-06 04:38:00 open 0.5 0.925925925925926 Gunther International Ltd.
SOWG 2.99000 3 2024-12-06 15:59:00 open -0.00999999999999979 -0.333333333333326 Sow Good Inc.
SPAZF 0.07070 0.0707 2024-12-06 09:30:00 open 0 0 Spanish Mountain Gold Ltd.
SPCO 1.03000 1.03 2024-12-06 15:17:00 open 0 0 The Stephan Co.
SPEV 0.04000 0.04 2024-12-06 14:54:00 open 0 0 SHOREPOWER TECHNOLOGIES
SPMTF 0.01850 0.0155 2024-12-06 12:04:00 open 0.003 19.3548387096774 Spearmint Resources Inc.
SPND 1.65000 1.65 2024-12-06 12:32:00 open 0 0 Spindletop Oil & Gas Co.
SPOFF 0.12000 0.12 2024-12-06 10:46:00 open 0 0 GoldSpot Discoveries Corp.
SPOM 0.00140 0.0014 2024-12-06 13:35:00 open 0 0 SPO Global Inc.
SPOWF 0.00540 0.0054 2024-12-06 09:30:00 open 0 0 Strata Pwr Corp.
SPVNF 0.10500 0.105 2024-12-06 15:58:00 open 0 0 Spectra7 Microsystems Inc
SRAFF 0.22000 0.21 2024-12-06 15:53:00 open 0.01 4.76190476190477 Sandfire Resources America Inc.
SRGXF 0.06720 0.0632 2024-12-06 15:54:00 open 0.00399999999999999 6.32911392405062 Surge Copper Corp.
SRKE 0.16110 0.1611 2024-12-06 10:05:00 open 0 0 Strake Inc.
SRNW 0.13300 0.133 2024-12-06 15:48:00 open 0 0 Stratos Renewables Corp.
SROYF 0.96000 0.96 2024-12-06 15:10:00 open 0 0 Sailfish Royalty Corp.
SRRTF 10.30000 10.33 2024-12-06 15:07:00 open -0.0299999999999994 -0.290416263310739 Slate Grocery REIT
SRUUF 18.50000 18.4 2024-12-06 15:58:00 open 0.100000000000001 0.543478260869573 Sprott Physical Uranium Trust Fund
SSEBF 0.00380 0.0038 2024-12-06 12:35:00 open 0 0 Silver Spruce Resources Inc.
SSPPF 2.35000 2.35 2024-12-06 09:30:00 open 0 0 SSP Group plc
SSVFF 0.14760 0.145 2024-12-06 15:31:00 open 0.00260000000000002 1.79310344827588 Southern Silver Exploration Corp.
SSVRF 0.18820 0.195 2024-12-06 14:39:00 open -0.0068 -3.48717948717949 Summa Silver Corp.
STAL 0.00070 0.0008 2024-12-06 15:50:00 open -0.0001 -12.5 Star Alliance International Corp.
STBK 10.00000 10 2024-12-06 15:31:00 open 0 0 STUDIO FINL HLDGS INC.
STCGF 8.50000 8.5 2024-12-06 14:21:00 open 0 0 STACK CAP GROUP INC.
STEV 0.00400 0.0024 2024-12-06 15:46:00 open 0.0016 66.6666666666667 Stevia Corp.
STJPF 9.48000 9.48 2024-12-06 10:19:00 open 0 0 St. James Place Capital Plc.
STLNF 0.03210 0.029 2024-12-06 15:25:00 open 0.0031 10.6896551724138 STALLION DISCOVERIES CORP.
STMEF 25.51000 25.51 2024-12-06 13:27:00 open 0 0 STMicroelectronics N.V.
STOCF 0.00500 0.005 2024-12-06 15:53:00 open 0 0 STOCK TREND CAPITAL INC
STRFF 0.20100 0.201 2024-12-06 15:35:00 open 0 0 Star Royalties Ltd.
STRG 0.00620 0.0062 2024-12-06 11:59:00 open 0 0 STARGUIDE GROUP INC.
STRPF 0.25000 0.2437 2024-12-06 14:23:00 open 0.0063 2.58514567090685 Starr Peak Exploration Ltd.
STTDF 0.05690 0.056 2024-12-06 10:43:00 open 0.000899999999999998 1.60714285714285 Standard Uranium Ltd.
SUMXF 2.80000 2.8 2024-12-06 11:19:00 open 0 0 Supremex Inc.
SUUFF 0.15260 0.1526 2024-12-06 10:38:00 open 0 0 STRATHMORE PLUS URANIUM CORP.
SVAUF 2.87000 2.89 2024-12-06 15:49:00 open -0.02 -0.69204152249135 Storagevault Canada Inc.
SVRSF 0.05600 0.0627 2024-12-06 15:20:00 open -0.0067 -10.6858054226475 SILVER STORM MINING LTD.
SVVB 15.05000 15.05 2024-12-06 14:52:00 open 0 0 Savi Financial Corporation
SWISF 0.01790 0.0224 2024-12-06 13:45:00 open -0.0045 -20.0892857142857 GlobeX Data Ltd.
SXOOF 0.03400 0.0312 2024-12-06 13:00:00 open 0.0028 8.97435897435899 St Georges Eco Mng Corp.
SYAAF 0.15400 0.154 2024-12-06 15:03:00 open 0 0 Syrah Resources Ltd.
SYAXF 0.02000 0.02 2024-12-06 14:04:00 open 0 0 Sayona Mining Limited
SYHBF 0.27350 0.2717 2024-12-06 15:30:00 open 0.00180000000000002 0.662495399337513 Skyharbour Resources Ltd.
TAKOF 0.09490 0.0953 2024-12-06 14:58:00 open -0.000399999999999998 -0.41972717733473 Drone Delivery CDA Corp
TAOIF 0.11500 0.115 2024-12-06 12:58:00 open 0 0 TAG Oil Ltd.
TBRIF 0.02100 0.0177 2024-12-06 14:55:00 open 0.0033 18.6440677966102 Therma Bright Inc.
TCKRF 46.50000 46.5 2024-12-06 09:32:00 open 0 0 Teck Resources Ltd.
TCNNF 5.47000 5.67 2024-12-06 15:58:00 open -0.2 -3.5273368606702 Trulieve Cannabis Corporation
TDCB 9.25000 9.25 2024-12-06 12:37:00 open 0 0 Third Century Bancorp
TDRRF 0.50000 0.505 2024-12-06 15:29:00 open -0.005 -0.990099009900991 Tudor Gold Corp.
TETAA 14.25000 14.25 2024-12-06 13:17:00 open 0 0 Teton Advisors Inc.
TETOF 0.03300 0.035 2024-12-06 11:43:00 open -0.002 -5.71428571428572 Tectonic Metals Inc.
TEUTF 0.77000 0.77 2024-12-06 11:13:00 open 0 0 Teuton Resources Corp.
TEVJF 17.50000 17.5 2024-12-06 12:10:00 open 0 0 Teva Pharmaceutical Industries Ltd.
TFGL 0.93000 0.79 2024-12-06 14:03:00 open 0.14 17.7215189873418 Tracker Financial Group Ltd
TGEN 1.70000 1.75 2024-12-06 15:40:00 open -0.05 -2.85714285714286 Tecogen Inc
TGGLF 0.02760 0.03 2024-12-06 15:28:00 open -0.0024 -8 TOGGLE3D AI INC
TGIFF 0.00410 0.0041 2024-12-06 10:55:00 open 0 0 1933 Industries Inc.
THBD 0.00010 0.0001 2024-12-06 15:40:00 open 0 0 Third Bench Inc.
THBRF 1.27000 1.25 2024-12-06 14:58:00 open 0.02 1.6 Thunderbird Entertainment Group Inc.
THRO 35.27870 35.2787 2024-12-06 09:30:00 open 0 0 Theron Resource Group
THXPF 0.21000 0.214 2024-12-06 11:19:00 open -0.004 -1.86915887850467 Thor Explorations Ltd.
TIGCF 0.15500 0.155 2024-12-06 13:23:00 open 0 0 Triumph Gold Corp
TLGPY 12.82000 12.75 2024-12-06 15:59:00 open 0.0700000000000003 0.54901960784314 Telstra Group Limited
TLLTF 0.00640 0.0065 2024-12-06 15:49:00 open -9.99999999999994E-05 -1.53846153846153 Tilt Holdings Inc.
TLOFF 0.06020 0.0643 2024-12-06 15:49:00 open -0.0041 -6.37636080870918 Talon Metals Corp.
TLTFF 0.19030 0.1901 2024-12-06 10:20:00 open 0.000200000000000006 0.105207785376121 Theralase Technologies Inc.
TMGEF 0.13600 0.136 2024-12-06 09:30:00 open 0 0 Thermal Energy International Inc.
TMOAF 5.85000 5.85 2024-12-06 10:54:00 open 0 0 Tomtom NV
TMRC 0.34000 0.4305 2024-12-06 15:58:00 open -0.0905 -21.0220673635308 Texas Mineral Resources Corp.
TMVWY 6.57000 6.57 2024-12-06 15:50:00 open 0 0 TeamViewer AG
TMXN 0.00120 0.0012 2024-12-06 12:02:00 open 0 0 Trimax Corp.
TNBI 0.00710 0.0071 2024-12-06 09:51:00 open 0 0 Tanke Biosciences Corp.
TNGRF 6.45000 6.45 2024-12-06 09:30:00 open 0 0 Thungela Resources Limited
TNREF 0.20000 0.2 2024-12-06 10:14:00 open 0 0 Taranis Resources Inc.
TNYZF 0.91500 0.89 2024-12-06 15:44:00 open 0.025 2.80898876404495 WECOMMERCE HLDGS LTD A
TOBAF 0.12010 0.1201 2024-12-06 14:48:00 open 0 0 TAAT Lifestyle & Wellness Ltd.
TOITF 85.10000 87.6 2024-12-06 15:59:00 open -2.5 -2.85388127853881 Topicus.com Inc.
TOLWF 3.39000 3.4 2024-12-06 11:17:00 open -0.00999999999999979 -0.294117647058817 Trican Well Service Ltd.
TORVF 0.01810 0.0181 2024-12-06 14:27:00 open 0 0 Saint Jean Carbon Inc.
TOTZF 8.67000 8.5 2024-12-06 14:18:00 open 0.17 2 Total Energy Services Inc.
TOYOF 17.36000 17.4 2024-12-06 14:25:00 open -0.0399999999999991 -0.22988505747126 Toyota Motor Corp.
TPZEF 19.28000 19.24 2024-12-06 12:37:00 open 0.0400000000000027 0.207900207900222 Topaz Energy Corp.
TQLB 0.00170 0.0017 2024-12-06 14:23:00 open 0 0 Torque Lifestyle Brands Inc.
TRBK 32.86000 32.86 2024-12-06 12:04:00 open 0 0 Traditions Bancorp Inc.
TRBMF 0.05000 0.05 2024-12-06 13:50:00 open 0 0 Torq Resources Inc.
TRCY 13.95000 13.95 2024-12-06 15:47:00 open 0 0 Tri City Bankshares Corp.
TRLEF 0.05600 0.056 2024-12-06 14:34:00 open 0 0 Trillion Energy International Inc.
TRMLF 43.99000 44.96 2024-12-06 15:51:00 open -0.969999999999999 -2.15747330960854 Tourmaline Oil Corp.
TROYF 0.14400 0.1423 2024-12-06 11:26:00 open 0.00169999999999998 1.19465917076597 TROY MINERALS INC
TRUFF 0.03500 0.035 2024-12-06 11:00:00 open 0 0 Red Light Holland Corp.
TRZBF 1.48000 1.47 2024-12-06 09:52:00 open 0.01 0.680272108843538 Transat A.T. Inc.
TSLVF 0.06600 0.0649 2024-12-06 13:52:00 open 0.0011 1.69491525423729 Tier One Silver Inc.
TSNDF 0.78000 0.7502 2024-12-06 15:38:00 open 0.0298 3.97227406025061 TERRASCENT CORP
TTCFQ 0.00010 0.0001 2024-12-06 15:29:00 open 0 0 TATTOOED CHEF INC
TTLHF 0.01040 0.0104 2024-12-06 14:27:00 open 0 0 Total Helium Ltd.
TTVSY 9.02000 8.89 2024-12-06 15:59:00 open 0.129999999999999 1.4623172103487 Totvs SA
TUERF 8.01000 8.01 2024-12-06 15:17:00 open 0 0 True North Commercial Real Estate Investment Trust
TWOH 0.00010 0.0001 2024-12-06 09:43:00 open 0 0 Two Hands Corporation
TYCMY 25.34000 25.34 2024-12-06 15:52:00 open 0 0 Tingyi
TYFG 44.00000 44 2024-12-06 09:30:00 open 0 0 Tri County Financial Group Inc.
TZUP 4.89000 4.634 2024-12-06 15:59:00 open 0.255999999999999 5.52438498057832 THUMZUP MEDIA CORP
UBSFF 14.51000 14.51 2024-12-06 13:40:00 open 0 0 UbiSoft Entertainment Inc.
UCLE 0.09500 0.09 2024-12-06 15:57:00 open 0.005 5.55555555555556 US Nuclear Corp.
UDOCF 0.34000 0.33 2024-12-06 13:38:00 open 0.01 3.03030303030303 UNIDOC HEALTH CORP.
ULTHF 0.14000 0.13 2024-12-06 15:23:00 open 0.01 7.6923076923077 United Lithium Corp.
UMAV 0.00500 0.005 2024-12-06 14:17:00 open 0 0 UAV CORP.
UNCFF 41.35000 41.35 2024-12-06 10:31:00 open 0 0 UniCredito Spa
UNCHF 24.00000 24 2024-12-06 15:53:00 open 0 0 Unicharm Corp.
UNIF 3.40000 3.45 2024-12-06 14:43:00 open -0.0500000000000003 -1.44927536231885 U & I Financial Corp
UNPRF 43.74000 43.74 2024-12-06 09:33:00 open 0 0 Uniper SE
UNQL 0.00790 0.0049 2024-12-06 15:59:00 open 0.003 61.2244897959184 Unique Logistics International Inc.
UNRG 0.04500 0.045 2024-12-06 14:14:00 open 0 0 United Energy Corp.
UNTC 31.41000 29.8 2024-12-06 15:59:00 open 1.61 5.40268456375839 Unit Corporation
UNVGY 12.23000 12.22 2024-12-06 15:59:00 open 0.00999999999999979 0.0818330605564631 UNIVERSAL MUSIC GROUP
UOLGY 16.04000 16.04 2024-12-06 12:00:00 open 0 0 UOL Group Limited
UPMKF 28.41000 28.41 2024-12-06 12:38:00 open 0 0 UPM-Kymmene Corp.
USCMF 0.07000 0.07 2024-12-06 12:31:00 open 0 0 US Critical Metals Corp.
USGDF 0.13550 0.14 2024-12-06 15:38:00 open -0.0045 -3.21428571428572 American Pacific Mining Corp.
UUSAF 0.01800 0.021 2024-12-06 15:47:00 open -0.003 -14.2857142857143 KRAKEN ENERGY CORP.
VADP 0.02600 0.035 2024-12-06 14:49:00 open -0.009 -25.7142857142857 Vado Corp
VASO 0.12780 0.1279 2024-12-06 15:56:00 open -0.000100000000000017 -0.0781860828772609 Vaso Corporation
VAUCF 0.10010 0.104 2024-12-06 14:46:00 open -0.0039 -3.75 Viva Gold Corp.
VAYK 0.00090 0.0006 2024-12-06 15:43:00 open 0.0003 50 Vaycaychella Inc.
VCUFF 0.05000 0.05 2024-12-06 15:10:00 open 0 0 Vizsla Copper Corp.
VCVOF 5.59000 5.59 2024-12-06 15:05:00 open 0 0 Vinacapital Vietnam Opportnty Fd Ltd
VDTAF 0.00810 0.0081 2024-12-06 14:20:00 open 0 0 Vendetta Mining Corporate
VGGIF 0.00340 0.0034 2024-12-06 14:54:00 open 0 0 Boosh Plant-Based Brands Inc.
VIPRF 0.03400 0.034 2024-12-06 11:38:00 open 0 0 Silver Viper Minerals Corp.
VIVC 2.15000 2 2024-12-06 12:54:00 open 0.15 7.5 Vivic Corp.
VLERF 4.56000 4.36 2024-12-06 14:41:00 open 0.199999999999999 4.58715596330274 Valeura Energy Inc.
VLKAF 91.00000 91 2024-12-06 10:00:00 open 0 0 Volkswagen AG
VLMGF 0.17000 0.17 2024-12-06 11:22:00 open 0 0 Viscount Mining Corp
VLTLF 0.20500 0.1981 2024-12-06 15:50:00 open 0.00689999999999999 3.48308934881373 VOLT LITHIUM CORP
VMHG 0.00200 0.0014 2024-12-06 15:59:00 open 0.0006 42.8571428571429 Victory Marine Holdings Corp.
VPTDF 0.06850 0.067 2024-12-06 12:20:00 open 0.0015 2.23880597014926 VentriPoint Diagnostics Ltd.
VQSSF 0.10400 0.104 2024-12-06 09:30:00 open 0 0 VIQ SOLUTIONS INC
VRNOF 1.34000 1.36 2024-12-06 15:58:00 open -0.02 -1.47058823529412 Verano Holdings Corp.
VRSRF 0.00140 0.0015 2024-12-06 13:46:00 open -0.0001 -6.66666666666667 Versarien plc
VRVR 0.20000 0.25 2024-12-06 12:24:00 open -0.05 -20 Virtual Interactive Technologies Corp.
VSBGF 0.06810 0.065 2024-12-06 12:04:00 open 0.00309999999999999 4.76923076923076 VSBLTY Groupe Technologies Corp.
VSQTF 0.11360 0.1136 2024-12-06 12:00:00 open 0 0 Victory Square Technologies Inc
VTXB 0.00030 0.0003 2024-12-06 13:50:00 open 0 0 Vortex Brands Co.
VTYB 10.85000 11.29 2024-12-06 10:13:00 open -0.44 -3.89725420726306 Victory Bancorp Inc.
VVCVF 0.02170 0.022 2024-12-06 14:29:00 open -0.000299999999999998 -1.36363636363636 VVC Exploration Corp.
VXIT 0.00060 0.0006 2024-12-06 15:24:00 open 0 0 VirExit Technologies Inc.
VXTRF 0.04290 0.0421 2024-12-06 15:39:00 open 0.000800000000000002 1.90023752969122 Voxtur Analytics Corp.
VYGVQ 0.00010 0.0001 2024-12-06 15:47:00 open 0 0 Voyager Digital Ltd.
VYST 0.04000 0.04 2024-12-06 14:24:00 open 0 0 Vystar Corp.
WBQNL 2.80000 2.72 2024-12-06 15:51:00 open 0.0799999999999996 2.94117647058822 Woodbridge Liquidation Trust
WBSR 0.21000 0.23 2024-12-06 14:44:00 open -0.02 -8.69565217391305 Webstar Technology Group Inc.
WCUFF 0.05380 0.053 2024-12-06 15:22:00 open 0.000800000000000002 1.50943396226416 World Copper Ltd.
WDOFF 9.39000 9.48 2024-12-06 15:59:00 open -0.0899999999999999 -0.949367088607593 Wesdome Gold Mines Ltd.
WDRP 0.00070 0.0008 2024-12-06 13:32:00 open -0.0001 -12.5 Wanderport Corp
WECFF 0.03150 0.0315 2024-12-06 15:53:00 open 0 0 White Energy Company Ltd.
WELX 5.28000 5.28 2024-12-06 11:27:00 open 0 0 Winland Holdings Corporation
WESMF 0.12000 0.12 2024-12-06 15:52:00 open 0 0 West Mining Corp.
WETH 1.65000 1.66 2024-12-06 15:57:00 open -0.01 -0.602409638554217 Wetouch Technology Inc.
WGLIF 0.05300 0.053 2024-12-06 12:57:00 open 0 0 Westward Gold Inc.
WGXRF 1.85000 1.85 2024-12-06 09:36:00 open 0 0 WestGold Resources Limited
WHGOF 0.15750 0.1691 2024-12-06 15:53:00 open -0.0116 -6.85984624482555 White Gold Corp.
WHTCF 4.70000 4.7 2024-12-06 13:10:00 open 0 0 WashTec AG
WINKF 0.01150 0.0115 2024-12-06 13:53:00 open 0 0 WINDFALL GEOTEK INC.
WIZEY 12.18000 12.33 2024-12-06 15:59:00 open -0.15 -1.21654501216545 Wise plc
WLBMF 0.04210 0.0422 2024-12-06 15:39:00 open -0.000100000000000003 -0.236966824644557 Wallbridge Mining Company Ltd.
WLDBF 0.79000 0.7637 2024-12-06 15:48:00 open 0.0263 3.44376063899437 WildBrain Ltd.
WLDPF 0.00680 0.0068 2024-12-06 10:10:00 open 0 0 WILDPACK BEVERAGE INC.
WLLBW 2.60000 2.52 2024-12-06 15:51:00 open 0.0800000000000001 3.17460317460318 Chord Energy Corporation
WMLLF 0.03490 0.0325 2024-12-06 12:01:00 open 0.0024 7.38461538461538 Wealth Minerals Ltd.
WMMVF 2.80000 2.8 2024-12-06 10:44:00 open 0 0 Wal-Mart De Mexico S.A.B. de C.V.
WNRS 0.00100 0.001 2024-12-06 09:30:00 open 0 0 WINNERS INC
WONDF 0.19700 0.19 2024-12-06 15:28:00 open 0.00700000000000001 3.68421052631579 Wonderfi Technologies Inc.
WOPEF 15.22000 15.22 2024-12-06 12:45:00 open 0 0 Woodside Petroleum Ltd.
WOSGF 7.30000 7.3 2024-12-06 15:53:00 open 0 0 Watches of Switzerland Group plc
WPLCF 11.80000 11.8 2024-12-06 11:23:00 open 0 0 Wise plc
WRLGF 0.40160 0.3827 2024-12-06 15:34:00 open 0.0189 4.93859419911158 WEST RED LAKE GOLD MINES LTD
WSNAF 0.00850 0.0075 2024-12-06 15:58:00 open 0.001 13.3333333333333 WESANA HEALTH HLDGS INC.
WSTL 1.49000 1.49 2024-12-06 13:21:00 open 0 0 Westell Technologies Inc
WSTRF 0.78510 0.81 2024-12-06 15:48:00 open -0.0249 -3.07407407407408 Western Uranium & Vanadium Corp.
WTCZF 0.00370 0.0037 2024-12-06 15:51:00 open 0 0 Copper Lake Resources Ltd.
WTER 0.04500 0.05 2024-12-06 15:16:00 open -0.005 -10 Alkaline Water Co Inc-The
WTSHF 16.75000 16.75 2024-12-06 15:46:00 open 0 0 Westshore Terminals Investment Corp.
WUXAY 7.12000 7.12 2024-12-06 15:21:00 open 0 0 Wuxi Apptec Co Ltd.
WVMDF 0.64750 0.6475 2024-12-06 14:36:00 open 0 0 West Vault Mining Inc.
XALL 0.00050 0.0005 2024-12-06 10:40:00 open 0 0 Xalles Holdings Inc.
XAUMF 5.75000 5.75 2024-12-06 14:08:00 open 0 0 Goldmoney Inc.
XCRT 0.01600 0.0162 2024-12-06 15:01:00 open -0.000199999999999999 -1.23456790123456 XCELERATE INC.
XIACF 3.85000 3.8 2024-12-06 15:32:00 open 0.0500000000000003 1.31578947368422 Xiaomi Corp.
XNGSY 27.44000 27.59 2024-12-06 15:59:00 open -0.149999999999999 -0.543675244653855 ENN Energy Holdings Limited
XTGRF 1.29000 1.27 2024-12-06 13:46:00 open 0.02 1.5748031496063 Xtra-Gold Resources Corp.
XTPT 0.24400 0.2 2024-12-06 15:53:00 open 0.044 22 Xtra Energy Corp.
XTRAF 0.38000 0.4207 2024-12-06 15:59:00 open -0.0407 -9.67435227002615 XTRACT ONE TECHNOLOGIES INC.
YBCN 0.00810 0.0081 2024-12-06 15:37:00 open 0 0 Yong Bai Chao New Retail Corporation
YBGJ 0.04450 0.0551 2024-12-06 15:41:00 open -0.0106 -19.2377495462795 Yubo International Biotech Limited
YERBF 0.10800 0.116 2024-12-06 14:01:00 open -0.00800000000000001 -6.89655172413794 YERBAE BRANDS CORP
YRBAF 0.02780 0.0278 2024-12-06 13:30:00 open 0 0 Yorbeau Resources Inc.
YUKA 0.00760 0.0069 2024-12-06 15:54:00 open 0.0007 10.1449275362319 Yuka Group Inc.
ZAIRF 0.03120 0.0312 2024-12-06 09:30:00 open 0 0 Zinc8 Energy Solutions Inc.
ZCSH 7.50000 7.75 2024-12-06 15:59:00 open -0.25 -3.2258064516129 Grayscale Zcash Trust
ZHUD 0.02000 0.02 2024-12-06 12:25:00 open 0 0 Zhuding International Limited
ZICX 0.00060 0.0006 2024-12-06 09:31:00 open 0 0 Zicix Corporation
ZIZTF 2.10000 2.1 2024-12-06 14:32:00 open 0 0 Zip Co Limited
ZMDTF 0.56000 0.53 2024-12-06 15:50:00 open 0.03 5.66037735849057 Zoomd Technologies Ltd.
ZNOG 0.13900 0.1425 2024-12-06 15:58:00 open -0.00349999999999998 -2.45614035087718 Zion Oil & Gas Inc
ZUKI 0.03790 0.0379 2024-12-06 13:37:00 open 0 0 Zuki Inc.

Last Update on: 2024-12-07_00:01:13

realGrid4 Copyright 2009-2024 3NET LABS, llc. All rights reserved.