List of Symbols for OTC Bulletin Board [OTCBB] Starting with D

Exchange:

List of Symbols for OTC Bulletin Board [OTCBB]

Code	Name	High	Low	Close	Volume	Change
DAAT	Dac Tech Grp Intl	0.2329	0.2157	0.2157	2,000	0.0000	0.00
DACHF	Daicel Chem Indus Ltd Ord	10.80	10.80	10.80	200	-0.80	6.90
DAFL	Du-Art Film Labs Inc	185.0	185.0	185.0	100	0.0	0.00
DAIUF	Daifuku Co. Ltd	45.30	45.30	45.30	2,100	0.15	0.33
DALXF	Dualex Energy International Inc	0.0432	0.0432	0.0432	2,200	-0.0068	13.60
DANOY	Danone ADR	15.41	15.24	15.35	173,600	0.04	0.26
DANR	Dana Resources	0.0005	0.0004	0.0004	1,024,000	0.0000	0.00
DASTF	Dassault Systemes S	150.3	150.3	150.3	100	1.1	0.72
DASTY	Dassault Systeme A	152.5	150.7	151.5	15,600	-0.8	0.51
DATI	Digital Arts Media Network Inc	1.040	0.910	1.020	19,700	0.020	2.00
DAVC	Darkstar Ventures Inc	0.0058	0.0046	0.0054	195,000	-0.0013	19.40
DAXXF	DAX Ex	123.4	123.4	123.4	200	-4.9	3.84
DBCP	Delmar Bancorp	7.500	7.500	7.500	100	0.000	0.00
DBDIF	Debut Diamonds Inc	0.0013	0.0001	0.0010	42,600	-0.0040	80.00
DBGF	De Beira Goldfield	0.0011	0.0011	0.0011	103,000	-0.0004	26.67
DBHSF	Debenhams Plc	0.1675	0.1675	0.1675	10,700	-0.0025	1.47
DBHSY	Debenhams Plc	0.6750	0.6060	0.6060	9,700	0.0060	1.00
DBIN	Dacotah Banks Inc	33.00	33.00	33.00	100	0.10	0.30
DBLVF	Doubleview Cap	0.0711	0.0674	0.0674	20,500	-0.0006	0.88
DBMBF	Deutsche Bank	1.055	1.020	1.020	8,600	-0.010	0.97
DBMG	Dbm Global Inc	49.50	49.50	49.50	600	0.00	0.00
DBMM	Digital Brand Media & Marketing Group	0.0013	0.0007	0.0013	1,350,900	0.0003	30.00
DBOEF	Deutsche Boers N Akt	138.7	137.3	137.3	200	-1.8	1.26
DBOEY	Deutsche Boerse Ag	13.86	13.72	13.80	48,600	-0.16	1.11
DBOXF	D Box Technologies	0.1780	0.1780	0.1780	5,000	-0.0240	11.88
DBRM	Daybreak Oil & Gas	0.0101	0.0101	0.0101	1,000	-0.0033	24.63
DBSDF	Dbs Group Holdings Ord	19.02	18.97	19.01	67,500	0.06	0.29
DBSDY	Dbs Group Holdings Ltd	76.80	76.19	76.49	63,000	0.11	0.14
DBSHF	DB Physical Rhodium	216.1	216.1	216.1	100	32.3	17.55
DCAC	Daniels Corporate	0.0003	0.0002	0.0003	33,606,300	0.0000	0.00
DCCPF	Dcc Plc Ord Shs	89.25	89.25	89.25	500	-0.11	0.12
DCDC	Digital Creative Dev	0.0030	0.0030	0.0030	21,700	0.0000	0.00
DCGD	Discovery Gold Corp	0.0020	0.0016	0.0020	60,700	0.0000	0.00
DCHIF	Digital China Hldgs	0.5500	0.5500	0.5500	200	0.0100	1.85
DCHIY	Digital China Holdings Ltd ADR	2.670	2.670	2.670	1,400	-0.080	2.91
DCLT	Data Call Technologi	0.0029	0.0024	0.0028	302,600	0.0000	0.00
DCMYY	Ntt Docomo Inc ADR	25.48	25.23	25.44	53,400	-0.16	0.63
DCOHF	Dickson Concepts Int	0.4350	0.4350	0.4350	600	-0.0175	3.87
DCSA	Docasa Inc	1.3000	0.9000	0.9000	22,900	-0.2500	21.74
DCTH	Delcath Systems Inc	2.500	2.330	2.450	2,100	0.120	5.15
DDAIF	Daimler Ag	68.50	67.75	68.50	30,500	0.73	1.08
DDBXF	Data Deposit Box Inc	0.0455	0.0455	0.0455	200	-0.0042	8.45
DDDX	3Dx Industries Inc	0.0520	0.0439	0.0500	29,200	0.0022	4.60
DDEJF	Dundee Corp Cl A	1.130	1.094	1.100	86,000	-0.013	1.18
DDHRF	Dream Hard Asset Alternatives Trust	5.312	5.312	5.312	500	0.044	0.84
DDIAF	Margaret Lake Diamonds	0.0518	0.0518	0.0518	8,600	-0.0197	27.55
DDLX	Dd's Deluxe Rod Holder Inc	3.000	3.000	3.000	100	1.950	185.71
DDNFF	Diamonds North Resources Ltd	0.0436	0.0436	0.0436	13,000	0.0016	3.81
DDWWF	Dividend Growth Split Corp - Class A	5.411	5.397	5.411	2,000	-0.093	1.69
DDXSQ	Diadexus Inc	0.0200	0.0200	0.0200	300	0.0000	0.00
DEAC	Elite Data Services	0.0005	0.0004	0.0005	2,287,700	0.0001	25.00
DECN	Decision Diagnostics Corp	0.0510	0.0429	0.0500	365,000	0.0036	7.76
DECXF	Decade Res Ltd	0.0693	0.0616	0.0657	280,000	0.0039	6.31
DEEL	Deal A Day Group Corp	0.0026	0.0026	0.0026	200	0.0000	0.00
DEER	Deer Consumer Products Inc	0.0200	0.0100	0.0200	9,000	0.0000	0.00
DEIPY	Duke Energy International Geracao	11.90	10.36	10.36	200	-2.02	16.32
DELRF	De La Rue Plc	6.650	6.650	6.650	4,000	-0.260	3.76
DELTY	Delta-Galil Industries Ltd. ADR	27.90	27.90	27.90	1,400	-1.95	6.53
DEMO	Democrasoft Inc	0.0024	0.0024	0.0024	50,000	0.0000	0.00
DENI	Denali Bancorporation Inc	12.00	11.95	12.00	51,300	0.10	0.84
DENR	Discovery Energy Cp	0.3000	0.3000	0.3000	4,000	-0.0500	14.29
DEQI	Direct Equity Intl	0.0074	0.0044	0.0044	10,400	-0.0031	41.33
DETNF	Aker BP ASA	39.38	39.38	39.38	500	0.00	0.00
DEWM	Dewmar International Bmc Inc	0.0023	0.0020	0.0020	2,558,600	-0.0001	4.76
DFCO	Dalrada Financial	0.0200	0.0200	0.0200	52,400	0.0017	9.29
DFDDF	Dfds A/S	62.75	62.75	62.75	400	-0.60	0.95
DFEL	China Tmk Battery Sys Inc	0.1080	0.1080	0.1080	10,000	0.0180	20.00
DFIFF	Diamond Fields Intl	0.0620	0.0620	0.0620	4,000	0.0000	0.00
DFIHY	Dairy Farm International Holdings Ltd	46.53	46.53	46.53	200	2.22	5.00
DFILF	Dairy Farm International Holdings Ltd	9.230	9.230	9.230	300	0.410	4.65
DFRYF	Dufry Ag Basel	131.3	127.4	127.4	100	-3.9	2.93
DFTC	Defentect Group Inc	0.0015	0.0015	0.0015	4,000	-0.0001	6.25
DFTS	Defense Technology Sys	0.0001	0.0001	0.0001	33,300	0.0000	0.00
DGCRF	Diagnocure Inc	0.0005	0.0005	0.0005	100	0.0000	0.00
DGDCF	Dynasty Gold Corp	0.1700	0.1700	0.1700	7,500	-0.0100	5.56
DGDM	Digital Development Partners Inc	0.0150	0.0150	0.0150	6,000	0.0000	0.00
DGEAF	Diageo Plc New Ord	37.18	36.80	36.85	11,900	0.05	0.14
DGEN	Deltagen Inc	0.0010	0.0010	0.0010	3,500	0.0000	0.00
DGGXF	Digitalx Ltd	0.0800	0.0800	0.0800	3,200	0.0300	60.00
DGIF	Digital Info Securit	0.0930	0.0600	0.0930	10,100	0.0330	55.00
DGIX	Dyna Group Intl Inc	0.2300	0.2300	0.2300	17,500	0.0000	0.00
DGJI	Dragon Jade Internat	2.300	2.300	2.300	1,500	0.070	3.14
DGLT	Digiliti Money Group Inc	0.0301	0.0300	0.0300	66,200	0.0000	0.00
DGMLF	De Grey Mining Ltd	0.1500	0.1500	0.1500	23,000	-0.0050	3.23
DGMS	Digimedical Solution	0.0018	0.0010	0.0018	18,000	0.0001	5.88
DGNOF	Diagnos Inc New	0.0603	0.0568	0.0579	26,100	0.0099	20.63
DGNYF	Dignity	13.33	13.33	13.33	10,000	-0.58	4.16
DGPIF	Data Communications Management Corp	1.247	1.240	1.240	4,500	0.030	2.48
DGRI	Dutch Gold Resources	0.0001	0.0001	0.0001	3,500	0.0000	0.00
DGRLY	Delek Group Adr-	14.60	14.29	14.29	300	0.57	4.17
DGTW	Digitaltown Inc	0.0740	0.0650	0.0740	84,800	-0.0010	1.33
DGWPF	Draegerwerk Ag & Co. Kgaa	60.11	60.11	60.11	100	1.85	3.18
DGWR	Deep Green Waste & Recycling Inc	0.1699	0.1340	0.1600	30,800	0.0085	5.61
DHCC	Diamondhead Casino Corp	0.0380	0.0266	0.0266	20,100	-0.0034	11.33
DHHXF	Desarrolladora Homex Sab De Cv	0.0020	0.0020	0.0020	4,300	-0.0010	33.33
DIAAF	Diamant Art Corp	0.0003	0.0003	0.0003	1,000,000	0.0000	0.00
DIALF	Dialight Plc	6.400	6.400	6.400	500	0.000	0.00
DIDAF	Distribuidora Intern	2.890	2.890	2.890	500	0.070	2.48
DIDAY	Distribuidora Intern	5.330	5.040	5.330	2,200	-0.140	2.56
DIEN	Diversified Energy Hldgs	0.0257	0.0257	0.0257	100	-0.0043	14.33
DIFTY	Daito Trust Construc	40.88	40.32	40.66	60,700	-0.30	0.72
DIGAF	Digatrader Financial Corp	0.0560	0.0450	0.0459	1,771,800	-0.0091	16.55
DIGI	Digital Marketing Group Plc	0.0057	0.0050	0.0057	90,000	0.0011	23.91
DIGP	Digipath	0.1900	0.1810	0.1890	17,400	0.0080	4.42
DIGX	Dig-It Underground	0.0006	0.0004	0.0005	55,162,100	0.0001	25.00
DIIBF	Dorel Inds Cl B	18.33	18.33	18.33	2,400	0.20	1.09
DIISF	Direct Line Insurance Group Plc	4.408	4.408	4.408	31,000	-0.262	5.62
DIISY	Direct Line Insurance Group Plc	17.49	17.49	17.49	500	-0.37	2.07
DIMC	Dimeco Inc	38.50	38.50	38.50	4,900	-1.00	2.53
DION	Dionicsinc	0.0030	0.0030	0.0030	1,000	0.0000	0.00
DIOSF	Dios Exploration Inc	0.0580	0.0580	0.0580	200	-0.0025	4.13
DIPGY	Datang International Power Generation	6.150	5.800	6.060	1,400	0.020	0.33
DIRV	Direct View Holdings Inc	0.0065	0.0056	0.0062	2,950,300	0.0002	3.33
DITHF	D S Smith Plc	6.683	6.683	6.683	2,200	0.113	1.72
DITTF	Daito Trust Construction Co. Ltd.	165.8	165.8	165.8	100	0.0	0.00
DIZTF	Dignitana Ab	0.2900	0.2900	0.2900	700	-0.0088	2.95
DJACF	Doja Cannabis Company Ltd	1.193	1.150	1.156	165,300	-0.054	4.46
DJIFF	Dajin Resources Corp	0.0778	0.0670	0.0774	87,500	0.0006	0.78
DKAM	Drinks Americas Hldg	0.0002	0.0002	0.0002	200,000	0.0000	0.00
DKDRF	Delek Drilling Ord	2.400	2.400	2.400	2,500	-0.450	15.79
DKGH	Dkg Capital Inc	8.000	7.000	8.000	400	0.000	0.00
DKGR	Universal Apparel & Textile Company	0.0009	0.0007	0.0008	2,815,500	-0.0002	20.00
DKILF	Daikin Inds Ltd	115.7	115.7	115.7	100	-5.3	4.38
DKILY	Daikin Inds Ltd ADR	11.75	11.63	11.72	25,200	0.29	2.54
DKKGF	Denki Kogyo Co Ltd	28.50	28.50	28.50	1,700	-0.15	0.52
DKSC	Dakshidin Corporatio	0.0005	0.0005	0.0005	250,000	0.0000	0.00
DKTS	Top Shelf Brands Holdings Corp	0.0001	0.0001	0.0001	3,500,000	0.0000	0.00
DLAD	Dealeradvance Inc	0.0001	0.0001	0.0001	400	0.0000	0.00
DLAKF	Deutsche Lufthansa A	24.70	24.59	24.70	11,300	0.84	3.53
DLAKY	Deutsche Lufthansa S	24.86	24.65	24.81	26,000	-0.04	0.16
DLCR	Kibush Capital Corp	0.0005	0.0005	0.0005	7,550,000	-0.0001	16.67
DLEUF	Delta Electronics Thailand Public Co Ltd	1.710	1.710	1.710	600	-0.350	16.99
DLGEF	Digital Garage Inc Tokyo	39.30	39.30	39.30	100	1.60	4.24
DLGNF	Dialog Semicon Ord	17.73	17.73	17.73	100	0.02	0.08
DLIAQ	Delia*S Inc	0.0001	0.0001	0.0001	5,000	0.0000	0.00
DLII	Dixie Lee Intl Inc	0.0020	0.0020	0.0020	8,000	-0.0005	20.00
DLKGF	Delek Group Ltd	133.5	133.5	133.5	100	-17.1	11.38
DLMAF	Dollarama Inc	38.02	38.02	38.02	100	0.13	0.33
DLMI	Diamond Lake Minerals Inc	0.3500	0.3500	0.3500	100	-0.2500	41.67
DLMV	Delmarva Bncshs Inc	7.930	7.920	7.920	2,100	0.000	0.00
DLNDY	D& L Industries Inc	4.640	4.640	4.640	2,500	0.060	1.31
DLOC	Digital Locations Inc	0.0095	0.0056	0.0060	54,600	-0.0015	20.00
DLOV	Daleco Resources Cp	0.0020	0.0013	0.0013	27,500	-0.0002	13.33
DLPX	Delphax Tech Inc	0.0063	0.0063	0.0063	2,000	0.0000	0.00
DLTA	Delta Oil & Gas Inc	0.0382	0.0104	0.0382	50,500	-0.0002	0.52
DLTI	Dlt Resolution Inc	0.5400	0.5400	0.5400	5,200	0.0000	0.00
DLTZ	Delta Mutual Inc New	0.0690	0.0670	0.0690	12,000	-0.0050	6.76
DLUEY	De La Rue	20.45	19.57	20.45	5,100	-0.21	1.02
DLVHF	Delivery Hero Ag	52.43	52.43	52.43	2,300	5.31	11.27
DLYT	Dais Analytic Corp	0.0650	0.0650	0.0650	20,000	0.0090	16.07
DMCAF	Diamedica Inc	0.5900	0.5200	0.5300	705,600	-0.0570	9.71
DMCD	Detwiler Fenton Grp	0.0600	0.0600	0.0600	16,200	-0.0100	14.29
DMCHY	Dmci Holdings Inc ADR	2.010	2.010	2.010	400	0.110	5.79
DMDA	Dex Media Inc	10.50	10.50	10.50	500	0.70	7.14
DMDD	Diamond Discov Intl	0.0005	0.0005	0.0005	10,000	0.0000	0.00
DMEDF	D Medical Ltd Ord	0.0200	0.0200	0.0200	400	0.0185	1233.33
DMFG	Decker Manufacturing	73.50	73.50	73.50	300	0.25	0.34
DMGGF	Dmg Blockchain Solutions Inc	0.3058	0.2800	0.2800	61,000	-0.0249	8.17
DMHI	Dmh International	0.0009	0.0007	0.0007	1,085,000	0.0000	0.00
DMIFF	Diamcor Mining Inc	0.2981	0.2786	0.2905	12,500	0.0004	0.14
DMKBA	Denmark Bancshares I	24.15	24.15	24.15	100	-3.85	13.74
DMLRY	Daimler Ag ADR	17.08	16.89	17.01	541,100	0.11	0.65
DMMOY	Dommo Energia	35.39	35.39	35.39	8,700	-0.21	0.59
DMNKF	Dni Metals Inc	0.0660	0.0630	0.0653	62,500	-0.0029	4.25
DMNXF	Sayona Mining Ltd Ord Shs	0.0350	0.0350	0.0350	400	0.0000	0.00
DMPLF	Del Monte Pacific Ltd.	0.1390	0.1390	0.1390	3,000	-0.0910	39.57
DMPZF	Domino's Pizza Group Plc	4.580	4.580	4.580	2,700	0.120	2.69
DMSI	Dermisonics Inc	0.0119	0.0099	0.0119	40,500	0.0019	19.00
DMSQ	Damariscotta Bankshares Inc	12.40	12.40	12.40	500	0.23	1.89
DMZPY	Domino's Pizza Enterprises Ltd ADR	18.86	18.20	18.79	4,100	-0.15	0.77
DNACF	Dena Co Ltd Tokyo	18.97	18.96	18.96	400	0.06	0.29
DNAD	Dna Dynamics Inc	0.0038	0.0036	0.0036	549,000	-0.0003	7.69
DNAG	Dnaprint Genomics	0.0001	0.0001	0.0001	1,000	-0.0002	66.67
DNAX	Dna Brands Inc	0.0001	0.0001	0.0001	350,000	0.0000	0.00
DNBHF	Dnb Nor ASA Ord Shs	19.42	18.84	19.42	146,900	-0.08	0.38
DNCVF	Defiance Silver Corp	0.2013	0.1800	0.1875	25,000	-0.0080	4.09
DNDDF	Dundee Sustainable Technologies Inc	0.0480	0.0480	0.0480	15,000	-0.0015	3.03
DNDT	Dnd Technologies Inc	0.0352	0.0352	0.0352	100	0.0000	0.00
DNFGF	Dongfeng Motor Grp	0.9714	0.9714	0.9714	1,000	-0.0290	2.90
DNFGY	Dongfeng Mtr Gro ADR	49.68	48.00	49.68	2,300	1.25	2.58
DNGDF	Dynacor Gold Mines Inc	1.290	1.261	1.290	7,000	0.068	5.55
DNHBY	Dnb Nor ASA	19.25	19.00	19.17	233,800	-0.30	1.52
DNKEY	Danske Bank A/S	14.27	14.12	14.19	98,800	0.38	2.75
DNKLY	Danakali Ltd ADR	0.7600	0.7500	0.7600	19,500	0.2200	40.74
DNNGY	Orsted - ADR	21.08	21.08	21.08	100	-0.61	2.81
DNPCF	Dai Nippon Printing Co Ltd	22.25	22.25	22.25	300	1.85	9.07
DNPLY	Dai Nippon Prtg	10.53	10.44	10.49	11,600	-0.13	1.18
DNPUF	Sumitomo Dainippon Pharma Co Ltd	21.10	21.10	21.10	100	2.10	11.05
DNRG	Dominovas Energy	0.0003	0.0003	0.0003	417,600	0.0000	0.00
DNSKF	Danske Bank A/S	28.29	28.29	28.29	700	-2.25	7.38
DNTUF	Dentsu Inc	45.50	45.50	45.50	100	-3.62	7.37
DNZOF	Denso Corp Ltd Ord	48.41	48.41	48.41	600	0.07	0.14
DNZOY	Denso Corp Ltd ADR	24.94	24.62	24.71	14,900	0.02	0.08
DOGEF	Dong Energy A/S	64.77	64.77	64.77	100	0.98	1.54
DOLLF	Dolly Varden Silver	0.3813	0.3657	0.3657	5,100	-0.0076	2.04
DOMR	Dominion Resources Black Warrior Trust	0.0050	0.0020	0.0050	3,600	0.0030	150.00
DONFF	Donner Metals Ltd	0.0360	0.0360	0.0360	200	0.0099	37.93
DOTDF	Dotdigital Group Plc	1.090	1.090	1.090	900	0.070	6.86
DPAT	Dental Patient Care Amer	0.0250	0.0250	0.0250	1,000	0.0050	25.00
DPBE	Deep Blue Marine Inc	0.0006	0.0003	0.0006	4,337,700	0.0002	50.00
DPDW	Deep Down Inc	0.8000	0.7750	0.7880	1,600	-0.0120	1.50
DPGYF	Delphi Energy Corp	0.6700	0.6547	0.6568	8,300	-0.0115	1.72
DPMLF	Dundee Precious Metl	2.240	2.240	2.240	1,000	-0.012	0.53
DPRTF	Dip Corp [Tokyo]	25.96	25.96	25.96	100	0.53	2.08
DPSGY	Deutsche Post Ag ADR	34.07	33.69	33.88	310,100	0.21	0.62
DPSI	Decisionpoint Systems Inc	2.000	2.000	2.000	500	0.000	0.00
DPSM	3D Pioneer Systems	0.0050	0.0022	0.0022	43,400	-0.0028	56.00
DPSTF	Deutsche Post Ag	33.56	33.56	33.56	300	0.10	0.28
DPTLF	Department 13 International Ltd	0.0800	0.0800	0.0800	10,000	-0.0200	20.00
DPUKY	Dominos Pizza UK & I	9.630	9.150	9.630	39,100	-0.010	0.10
DPWW	Diego Pellicer Worldwide Inc	0.0084	0.0070	0.0080	2,110,600	0.0000	0.00
DPZUF	Dominos Pizza Austra	35.00	35.00	35.00	400	-2.34	6.27
DQJCY	Don Quijote Co Ltd	11.75	11.65	11.71	15,800	-0.38	3.10
DQWS	Dswiss Inc	2.180	2.180	2.180	100	-1.820	45.50
DRCSY	Dairy Crest Group Plc [Uk] ADR	0.3500	0.3500	0.3500	200	-0.0300	7.89
DREM	Dream Homes & Development Corp	0.1600	0.1500	0.1500	9,900	-0.0740	33.04
DRETF	Dundee Real Est TR	17.84	17.84	17.84	200	-0.20	1.13
DREUF	Dundee Real Estate	7.987	7.967	7.967	300	-0.089	1.11
DRGDF	Detour Gold Corp	10.40	9.96	10.03	30,100	-0.34	3.26
DRGV	Dragon Capital Group Corp	0.0001	0.0001	0.0001	10,830,000	0.0000	0.00
DRIFF	Xiana Mining Inc	0.4278	0.4278	0.4278	500	0.0173	4.21
DRLDF	Dalradian Res Inc	1.093	1.080	1.080	310,200	-0.020	1.82
DRNE	Drone Aviation	0.7203	0.7203	0.7203	300	-0.0296	3.95
DRNG	Drone Guarder Inc	0.0300	0.0218	0.0218	53,700	-0.0052	19.26
DRNK	Noho Inc	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
DROP	Fuse Science Inc	0.0015	0.0015	0.0015	131,900	0.0000	0.00
DRRKF	Dormakaba Holding Ag	739.8	739.8	739.8	200	54.8	8.01
DRRSF	D' Arianne Resources	0.4016	0.3806	0.3806	1,400	0.0191	5.28
DRRVF	New Energy Metals Corp	0.1170	0.1088	0.1088	7,000	-0.0312	22.29
DRSHF	Droneshield Ltd	0.1300	0.1300	0.1300	2,000	-0.0200	13.33
DRSV	Debt Resolve Inc	0.0077	0.0077	0.0077	1,000	0.0027	54.00
DRSX	Drs Inc	0.0800	0.0800	0.0800	30,000	0.0000	0.00
DRTGF	Dart Group Plc	12.79	12.79	12.79	200	0.34	2.77
DRTTF	Dirtt Environmental	4.725	4.725	4.725	1,000	0.027	0.57
DRUNF	Dream Unltd	7.030	6.906	6.906	16,600	-0.208	2.92
DRUS	Drone USA Inc	0.0125	0.0086	0.0103	106,067,000	0.0000	0.00
DRWIQ	Dragonwave	0.0001	0.0001	0.0001	200	-0.0003	75.00
DRWKF	Dragerwerk Ag Prd Shs Non	71.54	71.54	71.54	600	-3.96	5.25
DRWN	A Clean Slate Inc	0.0002	0.0001	0.0002	2,130,000	0.0000	0.00
DRYYF	Doray Minerals Ltd	0.2200	0.2200	0.2200	200	-0.0100	4.35
DSCR	Discovery Minerals Ltd	0.0001	0.0001	0.0001	11,501,000	0.0000	0.00
DSCSY	Disco Corp	35.10	34.46	35.10	800	1.13	3.33
DSDVF	Dsv A/S Ord	79.90	79.90	79.90	100	-0.60	0.74
DSDVY	Dsv A/S ADR	40.26	40.04	40.23	16,000	0.29	0.71
DSECF	Daiwa Securities Group Inc.	5.740	5.740	5.740	1,000	0.370	6.89
DSEEY	Daiwa Securities ADR	5.990	5.770	5.970	56,100	0.015	0.25
DSFGY	Dah Sing Financial Group ADR Repstg 3	18.86	18.82	18.86	3,400	-0.14	0.74
DSFN	Dsa Financial Corp	11.65	11.65	11.65	300	-0.05	0.43
DSGT	Dsg Global Inc	0.0012	0.0010	0.0011	34,107,000	-0.0001	8.33
DSITF	Dixons Carphone	2.400	2.400	2.400	5,000	0.000	0.00
DSKX	Ds Healthcare Group Inc	0.0310	0.0220	0.0220	24,900	0.0020	10.00
DSKYF	Daiichi Sankyo Co Ltd	39.08	39.08	39.08	100	0.52	1.35
DSLEF	Desert Lion Energy Inc	0.5671	0.5619	0.5671	800	-0.1610	22.11
DSNKY	Daiichi Sankyo Co. Ltd Ads	41.35	40.89	41.28	334,000	-0.10	0.24
DSNY	Destiny Media Technologies Inc	0.1749	0.1749	0.1749	1,000	0.0149	9.31
DSOX	Triton Emission Solutions Inc	0.0116	0.0116	0.0116	10,000	0.0041	54.67
DSTFF	Design Studio Furniture Manufacturer Ltd	0.7160	0.7160	0.7160	500	-0.0108	1.49
DSUS	Drone Services USA Inc	0.0016	0.0014	0.0016	200,400	0.0007	77.78
DSVTF	Divestco Inc	0.0427	0.0427	0.0427	1,000	-0.0281	39.69
DTCWY	Deutsche Wohnen Ag	24.64	24.25	24.40	15,600	-0.05	0.20
DTEGF	Deutsche Telekom Ag	15.99	15.94	15.95	3,700	-0.04	0.25
DTEGY	Deutsche Tele Ag Ads	16.02	15.91	15.95	90,900	-0.04	0.25
DTEMF	Ditem Explorations I	0.0005	0.0005	0.0005	4,000	-0.0001	16.67
DTGI	Digerati Technologies	0.5170	0.4800	0.5000	4,100	0.0200	4.17
DTHR	Dthera Sciences	0.3950	0.3950	0.3950	400	0.0750	23.44
DTII	Defense Technologies International Corp	0.5000	0.3300	0.4000	9,200	-0.1000	20.00
DTMXF	Datametrex Ai Ltd	0.0616	0.0616	0.0616	4,900	-0.0048	7.23
DTNOF	Det Norske Oljelskap	1.896	1.896	1.896	5,000	-0.004	0.21
DTNOY	Dno Intl ASA ADR	18.53	18.53	18.53	100	-0.32	1.70
DTRC	Dakota Territory Resource Corp	0.0440	0.0440	0.0440	1,000	-0.0010	2.22
DTRK	Datatrak Intl Inc	5.700	5.400	5.400	1,200	-0.100	1.82
DTRL	Detroit Legal News Co	330.0	330.0	330.0	100	-22.0	6.25
DTSL	Delivery Technology Sltns	0.0001	0.0001	0.0001	4,000	0.0000	0.00
DTSRF	Ether Capital Corp	1.170	1.170	1.170	200	-0.001	0.05
DTSS	Datasea Inc	17.00	16.65	17.00	300	0.40	2.41
DTST	Data Storage Corp	0.1571	0.1365	0.1500	75,600	0.0136	9.97
DTTLY	Datatec Ltd	3.250	3.250	3.250	2,300	-0.030	0.91
DUAVF	Dassault Aviation	1,852	1,852	1,852	100	-88	4.56
DUCP	Daulton Capital Corp	0.0001	0.0001	0.0001	1,500	0.0000	0.00
DUERF	Duerr A G	45.30	45.30	45.30	200	-1.70	3.62
DUFRY	Dufry Ag	13.25	13.25	13.25	100	-0.20	1.49
DULUF	Duluxgroup Ord	5.500	5.500	5.500	900	-0.450	7.56
DUNDF	Dundee International	10.77	10.68	10.75	1,300	-0.05	0.49
DUOT	Duos Technologies Group Inc	0.4800	0.4400	0.4500	174,000	0.0100	2.27
DURYY	Duerr Ag ADR	9.350	9.350	9.350	400	-8.150	46.57
DUTV	Digital Uts Ventures	0.0037	0.0024	0.0035	4,373,200	0.0005	16.67
DUUO	Duo World Inc	0.6000	0.6000	0.6000	400	0.4900	445.45
DUVNF	Duran Venture Inc	0.0547	0.0547	0.0547	20,000	0.0027	5.19
DVAR	Dovarri Inc	0.0030	0.0006	0.0030	4,800	0.0024	400.00
DVDCF	Davide Campari Spa	8.500	8.500	8.500	3,900	-0.035	0.41
DVDCY	Davide Campari-Milano Spa	8.770	8.610	8.770	1,000	0.180	2.10
DVLN	Dvl Inc	3,500	3,500	3,500	100	280	8.70
DVLP	Golden Developing Solutions Inc	0.0301	0.0301	0.0301	6,600	-0.0224	42.67
DVLY	Deer Valley Corp	1.0000	1.0000	1.0000	1,700	0.2300	29.87
DVNGF	Devin Energy Corp [F	0.0700	0.0700	0.0700	3,500	-0.0390	35.78
DVNHF	Dvn Holdings Ltd	0.1900	0.1900	0.1900	14,500	0.0001	0.05
DVSPF	Dividend 15 Split	7.760	7.697	7.760	300	0.008	0.10
DWAHY	Daiwa House Ind Ltd	35.50	34.54	35.38	29,100	-0.14	0.38
DWDZF	Datawind Inc	0.0710	0.0710	0.0710	100	-0.0110	13.41
DWHHF	Deutsche Wohnen	48.50	48.50	48.50	100	2.80	6.13
DWIS	Dinewise Inc	0.0286	0.0286	0.0286	1,000	0.0125	77.64
DWNX	Delhi Bank Corp	30.00	30.00	30.00	100	0.00	0.00
DWOG	Deep Well Oil & Gas	0.0411	0.0411	0.0411	10,000	0.0000	0.00
DWRKF	Draegerwerk Ag	393.0	393.0	393.0	100	3.0	0.77
DWTIF	Credit Suisse Nass Velocity Shs	15.50	15.16	15.16	2,300	-0.24	1.56
DWVYF	Derwent Valley Hldgs Ord	40.15	40.15	40.15	100	0.15	0.38
DWWEF	Diamond Estates Wines	0.2500	0.2500	0.2500	800	0.0000	0.00
DXAEF	Doxa Energy Ltd Ord	0.0025	0.0025	0.0025	1,000	-0.0041	62.12
DXIEF	Dxi Energy Inc	0.0549	0.0485	0.0485	56,300	-0.0064	11.66
DXIN	Dong Xin Bio-Tech Pharma	0.0500	0.0440	0.0500	15,000	0.0300	150.00
DXSPF	Dexus Property Group	7.360	7.200	7.328	47,600	0.028	0.38
DXTRQ	Dextera Surgical Inc	0.0650	0.0600	0.0645	79,200	-0.0004	0.62
DYAI	Dyadic International	1.495	1.490	1.490	4,300	-0.010	0.67
DYFSF	Dynamic Fuel Sys	0.2200	0.2180	0.2200	2,800	0.0150	7.32
DYLLF	Deep Yellow Ltd	0.2703	0.2600	0.2660	128,900	0.0160	6.40
DYNA	Dynastar Holdings Inc	0.0800	0.0800	0.0800	100	0.0250	45.45
DYNE	Dyntek Inc	15.00	15.00	15.00	100	6.10	68.54
DYNR	Dynaresource Inc	1.250	1.250	1.250	100	0.000	0.00
DYSOY	Dyesol Ltd ADR	4.375	4.375	4.375	100	-1.625	27.08

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.196.31.117
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,825	-29	0.37
DJI	25,065	-135	0.53
SP500	2,804	-11	0.40
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,224	-3	0.27
BDI	1,200	49	4.26
HSI	30,063	-253	0.83