Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
GABAGeorgia Bancshares0.00450.00450.004510,0000.00000.00 
GABKGrand Bank Corp.6,8006,8006,80010000.00 
GACRGreen Automotive Co0.00020.00020.0002224,7000.00000.00 
GAECGulf Alternative Engy Crp0.00010.00010.00011000.00000.00 
GAHCGlobal Arena Hldng0.00480.00420.00442,427,3000.00000.00 
GAHDGlobal Agricultural Hldgs0.00600.00600.00601,0000.00000.00 
GALEWGalena Biopharma 18 Wts0.02000.02000.02001,000-0.005020.00 
GALLFGalliford TRY Plc12.2012.2012.20900-4.2025.61 
GALOFGalore Res Inc0.02400.02400.024010,0000.0165220.00 
GALXFGalaxy Res Ltd1.8951.8801.88021,600-0.0502.59 
GAMNGreat Amer Food New0.03000.03000.03001000.010050.00 
GANSGainsco Inc23.0022.9823.005000.020.09 
GAPFFAimia Inc2.8602.7902.86030,100-0.0200.69 
GARBGarb Oil & Power Corp0.00010.00010.0001100,0000.00000.00 
GARLFGar Ltd0.09600.08600.0960120,0000.00606.67 
GARPYGolden Agri-Res ADR20.2020.2020.20200-0.723.44 
GARQFGallery Resources Ltd0.00030.00030.000329,2000.00000.00 
GARWFGolden Arrow Resources Corp0.37870.34350.3574125,200-0.01985.25 
GASEGreat East Energy0.01800.01000.010011,1000.00000.00 
GASNFGas Natural Sdg Sa26.9026.9026.901002.198.88 
GASNYGas Natural ADR5.1805.1205.16023,300-0.0901.71 
GATAGroupe Athena Inc0.07000.07000.070010,0000.00497.53 
GAWKGawk Inc.0.04900.03000.031622,800-0.00349.71 
GAYGDGalway Gold0.10500.10160.10508,0000.00323.14 
GAYMFGalway Metals0.14640.14120.142744,6000.00936.97 
GAZZFIpath.B Natural Gas Subindex TR ETN0.03000.01080.03002,8000.010050.00 
GBAUFMinecorp Energy0.05000.05000.050018,000-0.017025.37 
GBBEFIpath Goldman Sachs Gbp/Usd Exchange31.9031.9031.902000.581.85 
GBBFFGranada Gold Mine Inc0.13440.13440.13441,000-0.00171.25 
GBBGFGlobal Li-Ion Graphite Corp0.15000.14000.15007,000-0.023913.74 
GBBTGlobal Boatworks Holdings Inc0.00010.00010.00011,850,0000.00000.00 
GBCHFGlobal Blockchain Mining Corp0.04500.02010.03801,790,4000.006219.50 
GBCSGlobal Casinos Inc0.35000.35000.350023,0000.01002.94 
GBEIGreat Basin Energies Inc0.05000.05000.05003000.00000.00 
GBENGlobal Resource Energy Inc.1.00000.95001.00003000.110012.36 
GBERFGeberit Ag Jona444.0444.0444.01001.00.23 
GBERYGeberit Ag ADR45.0645.0645.061000.190.42 
GBEYFNautilus Marine Services Plc0.05000.05000.0500220,000-0.050050.00 
GBHLGlobal Entmt Hld Inc0.00440.00400.0044147,3000.00000.00 
GBHPFGlobal Hemp Grp0.10510.09010.1051331,8000.010611.22 
GBIMGlobeimmune Cm0.39250.39250.39252,200-0.057512.78 
GBLBFGroupe Bruxelles New104.4104.4104.44001.61.58 
GBLEFGlobal Energy Metals0.06280.06280.06283000.00243.97 
GBLHFGlobal Hunter Corp0.00400.00400.0040100-0.001020.00 
GBLLGreen Ballast Inc0.00520.00510.00524,000-0.004848.00 
GBLXGrowblox Sciences Inc0.27900.24500.25481,102,700-0.00321.24 
GBNWGlobal Networks Corp0.13200.13200.13204,500-0.018012.00 
GBNXFGibson Energy15.2515.1615.256000.281.87 
GBOEGeobio Energy Inc0.00300.00300.003010,0000.00000.00 
GBOOFGrupo Fin Banorte Se6.7526.7526.7522000.2023.08 
GBOOYGrupo Financiero ADR34.2232.8233.4122,300-0.942.74 
GBPTGlobe Photos Inc.0.30000.30000.30001,0000.140087.50 
GBRIFGolden Band Resources Inc0.00010.00010.000122,5000.00000.00 
GBRRFGabriel Resources Ltd0.27180.25740.269917,000-0.01515.30 
GBSNQGreat Basin Scientific Inc0.03300.03000.030035,2000.00000.00 
GBSXGbs Enterprises Inco0.05000.05000.050030,000-0.015023.08 
GBSXDMarizyme Inc.2.3502.1002.1507,500-0.61022.10 
GBTCBitcoin Invt TR9.7809.2609.6402,357,1000.4404.78 
GCCFFGolden Cariboo Res Ltd0.04090.04090.04091000.00000.00 
GCCOGarden City Co1000.01000.01000.0100-20.01.96 
GCEHGlobal Clean Energy0.00330.00330.00332,600-0.000615.38 
GCEIGlobal Clean Energy Inc0.02000.01800.0200613,5000.00000.00 
GCFBGranite City Food and Brewery Ltd0.26000.26000.26003,0000.01004.00 
GCFFFGoldcliff Resource Corp0.06410.06280.062996,400-0.00091.41 
GCGMFGreat Canadian Gamin36.5136.4536.453,3000.150.40 
GCHKGreenchek Technology Inc0.00110.00100.001140,0000.000457.14 
GCLLGreencell Inc0.00450.00450.00451,5000.00000.00 
GCLTGainclients Inc0.00800.00710.007120,000-0.000911.25 
GCPEFGcl-Poly Energy Hldg0.06800.06800.0680600-0.00709.33 
GCPLGlobal Cap Partners0.00120.00120.00127,100-0.00017.69 
GCRIFRogue Resources Inc0.19190.19190.19191,200-0.00040.21 
GCTAFGamesa Corp Tecn S.A.13.6013.2413.241,500-0.221.63 
GCTAYGamesa Corporacion2.6102.6102.6106,400-0.0301.14 
GCWOFGrupo Cem Chihuahua6.6156.6156.6152000.1151.77 
GCYOGold Canyon Bank Az0.02000.02000.02001,0000.0100100.00 
GDARGolden Age Resources Inc0.00010.00010.000111,6000.00000.00 
GDDFFGoodfood Market1.8641.8341.8346,200-0.1467.37 
GDETGd Entertainment & Technology Inc0.00600.00500.0050140,000-0.00059.09 
GDLLFGeodrill Ltd1.4141.4141.4144,300-0.0865.74 
GDLNFGreenland Minerals0.05850.05750.058025,100-0.00406.45 
GDMIFGoldstar Minerals Inc0.07320.07320.073210,0000.00000.00 
GDMRFGolden Dawn Minerals0.12350.12350.12354000.00131.06 
GDNDFSokoman Iron Corp0.28800.27520.2798154,800-0.00501.76 
GDPEFResource Cap Gold Corp0.01500.01500.0150200-0.006028.57 
GDQMFGoldquest Mining Corp0.13500.12800.128095,000-0.00302.29 
GDRZFGold Reserve Inc2.9002.6662.80035,700-0.1003.45 
GDSIGlobal Digital Soltn0.00700.00700.007010,3000.00000.00 
GDVMGlobal Develpmts0.00020.00020.00023,000,0000.00000.00 
GDVTZGould Investors L.P. Units LP Int.600.0600.0600.01005.00.84 
GDXRFGoldex Resources Corp0.29170.29170.29171,700-0.048414.23 
GEAGYGea Group Ag ADR36.1135.5935.9626,700-0.661.80 
GEAHFGreat Eagle Hldg H $4.8104.8104.810400-0.0400.82 
GEATFGea Technologies Ltd0.04860.04860.04861,100-0.007413.21 
GEBHFGenting Berhad1.8511.8511.8513,000-0.46920.22 
GEBHYGenting Berhad Spons11.2010.4511.202,7000.050.45 
GEBRFGreenbriar Capital Corp0.87290.83000.87294,700-0.00110.13 
GECFFGecina Act Nom170.0170.0170.0100-1.00.58 
GEECFGlobal Environmtl En0.00020.00020.00021000.00000.00 
GEEPFGreenfields Petroleum Corp0.08190.07810.081910,0000.00415.27 
GEFIGeo Finance Corp0.00010.00010.00011000.00000.00 
GEGIGenesis Electronics0.00040.00040.00043,5000.00000.00 
GEGPGold Entertainment Group Inc0.00020.00010.000219,175,0000.00000.00 
GEGRGeneral Grocer Co Unfied0.06500.06500.06505000.015030.00 
GEGYFGenel Energy Plc3.1113.0903.090200-0.3109.12 
GEGYYGenel Energy Plc3.6203.6203.620100-0.3358.47 
GELVGreen Energy Live0.04000.04000.04003,0000.008025.00 
GELYFGeely Automobile Hld1.9601.8701.910321,100-0.1306.37 
GELYYGeely Auto Hldgs ADR38.4237.4938.2024,800-2.636.44 
GENGFGear Energy0.86000.75710.7900500,900-0.07068.20 
GENSFGenus Plc Ord38.1038.1038.10200-0.401.04 
GENXGenex Pharmaceutical0.01000.00320.01002,3000.00000.00 
GEORGeopetro Resources Co0.00400.00400.00401,000-0.000613.04 
GERFFGlen Eagle Resources0.10700.10300.103010,000-0.00504.63 
GERIGlobal Energy Res Inc0.00010.00010.00015,0000.00000.00 
GERSGreenshift Corp0.05900.05860.05908000.00000.00 
GESIGreen Energy Solution Industries Inc0.00070.00040.0004151,000-0.000233.33 
GETGGreen Earth Technolo0.00540.00500.005011,8000.00000.00 
GETHGreen Envirotech0.01930.01210.0193114,6000.005337.86 
GEVIGeneral Envirnmt MGT0.00090.00090.00091,0000.00000.00 
GEVNWGevo Inc WT Exp 08/05/20190.01510.01510.015121,5000.00000.00 
GFCJGuaranty Financial0.14400.14400.14405000.1140380.00 
GFGSFGfg Resources0.18160.17510.180026,000-0.01005.26 
GFGUGetfugu Inc0.00640.00130.001585,652,300-0.003066.67 
GFGYGranite Falls Energy Llc3,2003,2003,200100-1003.03 
GFIOFGold Fields Ltd3.6003.6003.6002,0000.0000.00 
GFKSYGulf Keystone Petroleum Ltd0.66160.66160.66161000.00460.70 
GFMHGoliath Film & Media Holdings0.00310.00310.00315,000-0.00026.06 
GFOOGenufood Energy0.00040.00040.00041,150,0000.00000.00 
GFOXGray Fox Petroleum0.00010.00010.00015000.00000.00 
GFSZFG4S Plc Ord Shs3.1803.1803.180100-0.1303.93 
GFSZYG4S Plc ADR15.7415.4315.5528,900-0.271.68 
GGAZFGoldgroup Mng Inc0.03750.03600.036027,900-0.00307.69 
GGBBFGibraltar Growth Corp0.27570.27190.2719900-0.416360.49 
GGDVFGuangdong Investment1.6901.6901.6901,0000.0402.42 
GGDVYGuangdong Investment82.1282.1282.12700-0.861.03 
GGGOFGalane Gold Ltd0.03940.03940.03941,0000.010435.86 
GGGRFGlobal Gardens Group Inc0.01690.01690.016914,500-0.008633.73 
GGIFFGaribaldi Res Corp1.7701.7001.74032,600-0.0281.60 
GGIIGreen Globe Intl Inc New0.00050.00040.000524,139,8000.00000.00 
GGISFGenesis Metals Corp0.04900.04300.043055,600-0.014024.56 
GGLRGeoglobal Resources Inc0.00010.00010.000150,0000.00000.00 
GGLXFGgl Resources Corp0.07800.07800.0780400-0.014615.77 
GGNDFGn Great Nordic Ltd49.1049.1049.102000.551.13 
GGNPFPt Gudang Garam IDR5.0005.0005.0003,200-0.2003.85 
GGPXFG-Resources Group Ltd0.01000.01000.01001,000-0.002016.67 
GGRGFGroupe Gorge S.A.16.0716.0316.07400-0.794.69 
GGRNGlobal Green Solutns0.00220.00220.00225,0000.00000.00 
GGROUGolden Growers Coop3.7503.7503.7504,000-0.1503.85 
GGSMGlobal Gsm Solutions0.00020.00020.0002255,7000.00000.00 
GGTHFGolden Goliath Res0.02870.02090.028730,0000.006730.45 
GGTTFGtec Holdings0.66000.58000.6500156,300-0.100113.34 
GGWYGenie Gateway0.05000.04250.05006000.00000.00 
GGXXFGgx Gold Corp0.09580.09580.095815,000-0.00474.68 
GHAVGrand Havana Inc0.04930.04930.04931,000-0.00051.00 
GHDSGreater Hudson Bank5.9905.9505.9507,2000.0000.00 
GHHCGh Capital Inc0.05000.05000.05005,0000.00000.00 
GHIFFGamehost Income Fd9.2089.2089.208100-0.0330.36 
GHILGreen and Hill Industries Inc0.00050.00050.00051,0000.00000.00 
GHRIGoliath Resources Inc0.05000.05000.050018,000-0.030037.50 
GHSTGhost Technology In0.00170.00130.0013317,9000.00018.33 
GIDYLGi Dynamics Inc0.02100.02080.02081,600-0.00177.56 
GIFLFGrifols Sa Barcelona28.3528.0028.001,100-1.806.04 
GIFOFGrifols Sa Barcelona21.8521.8521.851000.753.55 
GIGAGiga Tronics Inc0.45000.36000.385628,300-0.02295.61 
GIGLGiggles and Hugs Inc0.01080.00950.009781,400-0.002218.49 
GIGNYGenting Singapore Plc ADR45.6845.6845.682001.513.42 
GIKLYGrifols Sa ADR13.9513.7713.95700-0.151.06 
GILXFGitennes Expl Inc [F0.04670.04670.046781,3000.00071.52 
GIMUGlobal Immune Technologies Inc0.04000.02900.035085,900-0.005012.50 
GIXEDValoro Resources Inc.0.09700.09700.0970400-0.00958.92 
GIXEFValoro Resources Inc.0.09540.09540.09544,3000.0744354.29 
GJNSYGjensidige Forsikrin15.6915.6915.69100-0.040.22 
GJSTGeo Js Technology Group Corp0.04000.04000.04001,0000.015060.00 
GKITGreenkraft Inc0.05020.05010.050133,600-0.00010.20 
GKNGYGreene King Plc [Uk] ADR12.2812.2812.28300-1.8913.34 
GKNLYGkn Plc ADR5.5005.4505.45010,800-0.0500.91 
GKPRFGatekeeper Sys Inc0.07890.07890.07891,000-0.00020.25 
GLAEGlassbridge Enterprises Inc0.95000.76220.9500300-0.03853.89 
GLAPFGlanbia Plc Ord17.5017.5017.501,000-1.799.29 
GLAPYGlanbia Plc [Ireland] ADR86.3786.3786.37100-4.835.30 
GLAXFGlaxosmithkline Plc20.5620.5620.566000.683.42 
GLBCFGlobal Cobalt Corp0.00250.00250.002532,1000.001066.67 
GLBDGlobal Seed Corp2.5002.5002.5001000.50025.00 
GLBHGlobaltech Holdings0.13000.13000.13001000.00000.00 
GLBKFGoldbank Mining Corp0.10400.10400.1040100-0.00544.94 
GLBRGlobal Brokerage Inc0.08000.06510.065121,2000.00000.00 
GLBRFGlb Brands Grp/Sh0.05000.05000.050061,8000.010025.00 
GLBXFGlobex Mining Enterprises Inc0.27780.27780.27781,0000.00270.98 
GLCCGood Life China Corp0.00010.00010.0001500,0000.00000.00 
GLCHGleacher & Company0.44000.44000.44001000.00000.00 
GLCNFGlencore Internation3.8603.7793.790139,100-1.27225.12 
GLCOGlobal Links Cp0.00040.00030.0004105,0000.00000.00 
GLDFFGolden Leaf Holdings Ltd0.17630.16110.1720456,200-0.00010.06 
GLDGGolden Globe Corp0.15000.10000.100017,4000.010011.11 
GLDLFGoldmining Inc0.67900.64990.6592280,700-0.02593.78 
GLDMFGolden Share Mining Corp0.13640.12870.136410,000-0.00110.80 
GLDNGold Dynamics Corp0.00270.00180.00272,0000.00000.00 
GLDTGold Coast Bank13.2513.2513.25500-0.090.67 
GLECGlobal Ecology Corp0.00180.00180.001812,5000.00000.00 
GLFHGalenfeha0.08060.07500.075016,6000.00000.00 
GLFMWGulfmark Offshore Inc WT Exp 11/14/204237.7537.7537.751,8000.000.00 
GLFWGulf West Invt Pptys0.00500.00150.002067,0000.0016400.00 
GLGDFGogold Res Inc0.25000.23840.246016,800-0.00421.68 
GLGIGreystone Logistics0.55200.50000.5500248,7000.00000.00 
GLGLFGlg Life Tech Corp0.65000.65000.65005000.00440.68 
GLIBBGci Liberty Inc40.5140.5140.51100-6.9914.72 
GLKFFRaise Production Inc Ord0.22460.21700.224610,000-0.00773.31 
GLKIFGreat Lakes Graphite Inc0.04300.04300.04305,0000.004010.26 
GLLAGilla Inc0.07000.06680.070026,0000.00000.00 
GLLGFGlobal Graphics Se4.3504.3504.3505,000-0.0501.14 
GLLKGold Lakes Corp0.03210.03210.0321300-0.009923.57 
GLLLGlacial Lakes Corn Processors Unit Com &1.5001.4501.50047,5000.0201.35 
GLMBGlobal Mobile Tech Inc0.02200.02200.022020,1000.004525.71 
GLMFFGlacier Media Inc0.62400.62400.6240100-0.00600.95 
GLNCYGlencore International Plc7.6507.5007.550311,100-0.4805.98 
GLNNFGlance Technologies Inc0.35000.30700.3248249,000-0.01885.47 
GLOHGlow Holdings Inc0.08840.06050.08841,000-0.00959.70 
GLPEFGalp Energia20.3520.3520.351,5000.442.22 
GLPEYGalp Energia ADR9.8609.7059.86023,200-0.1551.55 
GLPGFGalapagos Genomics Ord113.3113.3113.310015.515.88 
GLPHGala Pharmaceutical Inc.0.11040.11040.1104100-0.026919.59 
GLPRUGlobal Partners25.5025.2525.4914,0000.090.35 
GLRIGlori Energy Inc Cmn0.00770.00750.00757000.00000.00 
GLRPGlen Rose Petroleum0.00300.00180.0027150,0000.0022440.00 
GLTCGeltech Solutions0.33500.27000.33506,8000.01003.08 
GLUCGlucose Health Inc0.10500.10500.10502,000-0.01119.56 
GLUSFGluskin Sheff13.6513.6313.641,2000.382.89 
GLUXGreat Lakes Aviat0.20000.20000.20002000.050033.33 
GLVMFGolden Valley Mines0.19520.19000.190037,700-0.00944.71 
GLVNFGallant Venture Ltd Ord0.08500.08500.08507,0000.00000.00 
GLXZGalaxy Gaming Inc1.2901.2401.27038,400-0.0201.55 
GLYEGlyeco Inc7.0007.0007.0002000.0000.00 
GLYEDGlyeco Inc7.1107.1107.110100-0.1902.60 
GMALFGenting Malaysia Berhad1.2701.2701.2701,1000.0000.00 
GMALYGenting Malaysia Berhad ADR30.0030.0030.004,7000.000.00 
GMBLVgambling Inc0.69000.65000.65004,200-0.05007.14 
GMBXFGrupo Mexico Sa B Sh2.8402.8352.83543,200-0.0832.85 
GMDMFGem Diamonds Ltd Ord1.4001.4001.40010,000-0.0302.10 
GMDTFGolden Meditech Co0.11160.11160.1116900-0.00110.98 
GMEIGambit Energy Inc0.01000.01000.01001000.00999900.00 
GMERGood Gaming Inc0.00930.00790.007935,8000.00000.00 
GMETGeomet0.00170.00170.0017100-0.000934.62 
GMETPGeomet Inc. Series A0.15000.15000.15009000.00000.00 
GMEVGme Innotainment Inc0.00510.00510.005113,5000.00000.00 
GMGIGolden Matrix Group Inc0.00090.00070.00078,182,4000.00000.00 
GMGSFGoodman Gp Sydney Stpld7.3307.3307.3306000.1301.81 
GMHLFGam Holding Ag New8.7008.5908.700500-0.2002.25 
GMHLYGam Hldg Ltd1.7201.5901.590300-0.0503.05 
GMICFGenworth Mi Cda Inc33.4333.4333.43100-0.491.43 
GMMNFGameaccount Network Plc0.85000.85000.850010,400-0.03003.41 
GMNDGreen Mountain Development Corp0.00120.00120.001210,0000.0006100.00 
GMNIGemini Group Global Corp0.00060.00050.00052,650,0000.00000.00 
GMNTFGaumont162.8162.8162.82006.84.33 
GMOSGiant Motorsports Inc0.05650.03670.05655,100-0.00254.24 
GMOYFGMO Internet Inc17.0417.0417.04100-0.311.79 
GMPWGivemepower Corp0.00600.00480.0060102,200-0.005045.45 
GMPXFGmp Capital Inc2.0602.0602.0602,0000.0773.89 
GMRSFGme Resources Ltd0.11000.11000.110046,900-0.030021.43 
GMUAFGamuda Berhad0.85000.85000.85002,8000.00000.00 
GMVHFGaming Vc Holdings14.3414.0414.041,000-0.100.67 
GMVIDVetanove Inc.1.2301.2001.2001,6000.20020.00 
GMVMFGmv Minerals Inc0.16400.15630.15636,000-0.032016.99 
GMVPGridiron Bionutrients Inc0.06700.05250.059840,400-0.007310.88 
GMWKFGames Workshop Grp O40.2840.2840.281000.411.04 
GMXAYGenmab A/S16.4215.8616.2019,500-0.120.71 
GMZPGemz Corp0.00010.00010.00011,000,1000.00000.00 
GNBFGnb Financial Services Inc54.4554.4554.45100-1.552.77 
GNBTGenerex Biotechnology Corporatio2.2502.0302.2503,1000.1105.14 
GNCCGenco Corp0.10230.10230.10232,0000.00222.20 
GNCGFGreencore Group Plc Ord2.3102.3102.3109,0000.1105.00 
GNCGYGreencore Group Plc8.8308.8308.830100-0.3854.18 
GNCPGncc Capital Inc0.00020.00010.00028,556,5000.00000.00 
GNFTFGenefit26.7026.4026.401,400-0.271.00 
GNGBFGetinge Industrier S11.2011.2011.201,3000.726.87 
GNGBYGetinge Ab ADR10.4310.4110.431,200-0.171.60 
GNGRGunther Grant Inc0.00270.00190.00274,000-0.00026.90 
GNGXFGinguro Expl Inc0.18000.18000.180020,9000.00000.00 
GNGYFGuangshen Railway Co H Sh0.51980.51980.51981000.01482.93 
GNIDGenesys Id Inc0.01300.01300.01301,5000.00000.00 
GNINGreen Innovations0.00250.00250.00251,2000.000525.00 
GNKWFGenco Shipping & Tra0.67000.67000.6700700-0.080010.67 
GNLKQGenelink Inc0.00060.00060.00069,5000.00000.00 
GNMSFGenmab A/S Dkk156.5156.5156.5100-8.45.07 
GNNDYGn Store Nord ADR141.2141.2141.21001.00.72 
GNNSFGenscript Biotech Corp2.0001.8201.8209,600-0.36016.51 
GNOLFGenoil Inc0.04200.03500.0400316,300-0.007014.89 
GNOWAmerican Caresource0.09810.05000.057211,800-0.00284.67 
GNPGGreen Planet Grp0.01420.01340.0134500,000-0.003420.24 
GNRDGeneral Datacomm Industries Inc0.03000.03000.03003000.00000.00 
GNRVGrand River Commerce6.1006.1006.1001000.0801.33 
GNSGGns Group Inc0.00150.00120.001297,000-0.000633.33 
GNTWGlobe Net Wireless Corp0.04000.04000.04001000.00000.00 
GNWSFGenenews Ltd0.05200.05200.05205,0000.00000.00 
GNXPGuinness Exploration0.00300.00300.00301000.001050.00 
GNYPFGainey Cap Corp0.05000.04000.040031,0000.00000.00 
GNZRGeneration Zero Grp0.03520.03500.035017,2000.00000.00 
GNZUFGuangzhou Automobile0.94000.94000.94001,0000.02002.17 
GOBKGlobalink Ltd0.02400.01130.0131631,2000.0098296.97 
GODYFDeer Horn Metals Inc0.31000.30600.31004,000-0.076219.73 
GOFFGoff Corp0.00070.00060.000781,8000.000116.67 
GOFPYGreek Org Football5.2625.1885.2627,0000.0390.75 
GOGRGo Green Global Technologies Corp0.01890.01890.01898,5000.007870.27 
GOGYGolden Energy Corp0.00400.00250.002515,000-0.001639.02 
GOHEGlobal Payout Inc0.01180.01150.01154,611,600-0.00021.71 
GOIGGoip Global Inc0.00030.00030.0003100,0000.00000.00 
GOLDFPele Mountain Res Inc0.10000.10000.10003000.00000.00 
GOLHFGolden Hope Mines Ltd0.08230.06870.08232,1000.00263.26 
GOLWFGoldmining Inc0.10000.10000.10007,100-0.020016.67 
GOMRFGeomega Res Inc0.06430.06420.0643131,000-0.00071.08 
GOOOGoOogreEen Inc0.75000.75000.7500100-0.250025.00 
GOOXFGivot Olam Oil Expl0.00700.00700.00704,000-0.013065.00 
GOPHGopher Protocol Inc1.3201.1901.200301,000-0.0604.76 
GORAFGoldrea Resources Cp0.06020.06010.060146,700-0.012517.22 
GORLGordon Corp23.9023.9023.90200-0.090.38 
GOSYGeckosystems Intl Co0.00340.00280.003410,6000.00013.03 
GOTRFGoliath Resources Ltd0.11210.11210.11215,000-0.018013.84 
GOVBGouverneur Bancorp17.0017.0017.001000.000.00 
GOVXGeovax Labs Inc0.03800.03550.0355233,000-0.00133.53 
GPAGFGruma Sab De Cv12.4112.4112.41100-0.896.69 
GPDBVault America Inc0.01750.01750.01753000.00138.02 
GPDNFGroupe Danone77.1276.4076.407,200-3.133.94 
GPFOFGrupo Fin Inbursa S.A.1.5941.5901.593360,000-0.0442.68 
GPFOYGrupo Fin Inburs ADR7.9507.9507.9502,800-0.0300.38 
GPGCGlobal Pole Trusion Group Corp5.0705.0705.0703005.05025506.06 
GPGNFGrupo Gigante Sab2.2272.2272.2271,0000.45825.87 
GPHBFGraphene 3D Lab Inc0.10000.09300.100029,7000.00000.00 
GPHOFGraphite One Resources Inc0.04500.03800.045060,0000.00173.93 
GPIWGrand Perfecta Inc0.04000.04000.040020,0000.00000.00 
GPLBGreen Planet Bioengineering Co Ltd0.04500.04500.045012,000-0.013022.41 
GPLSGeopulse Exploration0.01200.01200.012043,0000.00109.09 
GPMCFGrupo Modelo Ord C0.01500.01500.01503000.01487400.00 
GPMTFGpm Metals Inc0.02650.02650.026550,000-0.00217.34 
GPNENext Graphite Inc0.04330.03650.04335,100-0.00337.08 
GPOVFGrupo Carso S A De C3.6103.6103.6102,200-0.41010.20 
GPOVYGrupo Carso Sa De Cv7.3007.3007.3002,400-0.5907.48 
GPPRFGenius Properties Ltd0.16200.16200.16201,0000.00000.00 
GPRCGuanwei Recycling0.00100.00100.00101000.00000.00 
GPTCGolden Patriot Corp0.00030.00020.0003100,0000.000150.00 
GPTGFGpt Group Stapled Sec3.8903.8903.8908000.0300.78 
GPTRFGrande Portage Resources Ltd0.17100.17100.17105,000-0.01005.52 
GPTXGlobal Payment Technologies Inc0.01230.01230.012310,0000.002323.00 
GPVRFGreenpower Motor Company Inc0.50100.49540.495639,500-0.00310.62 
GPXMGolden Phoenix Minrl0.00100.00080.0008293,600-0.000220.00 
GQMNFGolden Queen Mining0.13680.11420.130019,7000.00403.17 
GRASGreenfield Farms Food Inc0.00020.00010.00014,517,700-0.000150.00 
GRBGGreen Bridge Indus Inc0.00010.00010.00011000.00000.00 
GRBMFGrupo Bimbo S.A.2.1002.1002.1001,0000.0803.96 
GRBXGreenbox Pos Llc1.4001.2101.30031,500-0.15510.65 
GRCKGrey Cloak Tech Inc0.00060.00040.000443,919,000-0.000120.00 
GRCKDGrey Cloak Tech Inc0.08000.03500.050047,0000.0278125.23 
GRCLFGraincorp Ltd Shs A5.2905.2905.290500-0.1602.94 
GRCOGreenbelt Resources Corp0.06500.06170.06178,6000.011723.40 
GRCUGreen Cures & Botanical Distribution Inc0.00840.00720.00731,129,300-0.00033.95 
GRCVGrand Capital Ventures Inc0.00110.00100.0011935,7000.000222.22 
GRDOGuard Dog Inc0.00040.00030.00032,210,3000.00000.00 
GRDSFGroundstar Res Ltd0.00500.00500.0050100-0.007961.24 
GRDZFGiordano Intl Ltd0.54000.54000.54007,000-0.060010.00 
GREEFGreen REIT1.6761.6761.6765,300-0.1015.68 
GRENGreensmart Corp0.00360.00360.00364,000-0.004957.65 
GREWGreen World Development Inc0.00500.00500.00501,0000.00000.00 
GREZFGree Inc Ord5.0505.0505.050800-0.80013.68 
GRGNFGolden Reign Res Ltd0.15050.14660.150538,0000.01057.50 
GRGRGreen Energy Resourc0.00010.00010.00012,8000.00000.00 
GRHIGold Rock Hldgs Inc A0.00010.00010.0001400,0000.00000.00 
GRJVFGold Reach Res Ltd Ord0.10100.08210.082115,100-0.00536.06 
GRKZFGreek Org of Footbal10.1510.1510.15200-0.777.04 
GRLDGrilled Cheese Truck Inc0.35000.35000.35002,2000.00000.00 
GRLFGreen Leaf Innovations Inc0.00010.00010.00014,324,9000.00000.00 
GRLTGrillit Inc0.00010.00010.000110,0000.00000.00 
GRMCGoldrich Mining Co0.02800.02750.027559,200-0.004012.70 
GRMMGrom Social Enterprises Inc0.29700.20000.29706,0000.00000.00 
GRNBFGreenbank Cap1.0501.0281.0372,6000.0080.75 
GRNEGreen Endeavors Ltd0.10000.10000.100010,500-0.050033.33 
GRNHGreengro Tech0.02750.02500.02601,114,100-0.00103.70 
GRNLGreenlite Vntrs Inc0.00320.00320.0032200-0.001328.89 
GRNOGreen Oasis Envrnmnt0.00020.00020.00026000.00000.00 
GRNTFIpath Global Carbon ETN24.4924.1524.459000.200.82 
GROGGrogenesis Inc0.13150.12510.13152,300-0.048526.94 
GRPAFGrupo Aeromexico Sab1.4891.4891.489100-0.0714.54 
GRPBFGrupo Lala S A B De1.0591.0401.05927,2000.0090.86 
GRPEFGraphene0.07900.05100.079015,7000.011517.04 
GRPHGraphite Corp0.00020.00020.00022,7000.00000.00 
GRPSGold River Productions Inc0.00750.00540.00573,240,700-0.002328.75 
GRPTFGetlink - Ordinary Shares - Class A13.6513.6513.65300-0.151.09 
GRPVGripevine Inc0.17900.17900.17902000.00000.00 
GRRBGrandsouth Bancorp19.9019.0519.113,2000.110.58 
GRRBPGrandsouth Bancorporation Pfd Ser A10.00010.00010.000600-3.50025.93 
GRRMFGerresheimer Ag Ord83.9283.9283.922,000-1.681.97 
GRSFFGreencastle Resource0.04820.04820.048210,000-0.032139.98 
GRSOGrow Solutions Holdings Inc0.00450.00410.0041166,100-0.00024.65 
GRSTGreenstone Healthcare Corp0.07000.06000.07003,7000.00000.00 
GRSUGreenhouse Solutions0.00360.00360.00365,0000.00012.86 
GRTDGratitude Health Inc.0.05200.04890.04894,500-0.00112.20 
GRUIGrupo Resilient International Inc0.00010.00010.0001300-0.000480.00 
GRUPFFnac Darty Sa94.2594.2594.251000.000.00 
GRVEGroove Botanicals Inc.0.07000.07000.07001,300-0.00638.26 
GRVWFGreatview Aseptic0.64000.64000.64001,0000.02003.23 
GRWCGrow Condos Inc0.14500.13000.1400122,2000.00000.00 
GRWGGrowgeneration Corp3.7903.6303.66555,6000.0050.14 
GRWWFGreat Wall Pan Asia Holdings Ltd0.14000.14000.14006,500-0.080036.36 
GRWXFDraper Esprit Plc8.2508.2508.250300-0.0500.60 
GRXXFGraphite Energy Corp0.10000.07500.076430,600-0.008610.12 
GRYEFAu Min Africa Pty0.00250.00250.00254,0000.000525.00 
GRYNGreen Hygienics Holdings Inc0.39500.32000.360054,900-0.01804.76 
GRYOGryphon Resources0.00300.00300.003020,8000.00000.00 
GRZGGrizzly Gold Corp0.00060.00060.00061,0000.000250.00 
GSACGelstat Corp0.00230.00230.00231000.001076.92 
GSBXGolden State Bancorp17.0017.0017.003,0000.000.00 
GSDCConstitution Mining0.00050.00050.0005633,600-0.000116.67 
GSFDGlobal Seafood Technologies Inc0.01350.01350.01351000.00053.85 
GSFVFGasfrac Energy Svcs0.00010.00010.00011,0000.00000.00 
GSHNGreenstone Holdings Inc1.1201.1201.1201000.12012.00 
GSIHGeneral Steel Holdings Inc0.03000.03000.0300100-0.00123.85 
GSLOGo Solar USA Inc0.00010.00010.00014000.00000.00 
GSMGFIndiana Resources Ltd0.02640.02640.02641,000-0.023647.20 
GSMLG&S Minerals Inc0.00040.00040.000453,6000.00000.00 
GSNCGlobal Escience Corp0.00470.00470.00472,600-0.003341.25 
GSPEGulfslope Energy0.11000.08500.0994394,500-0.00060.60 
GSPHGeospatial Holdings0.02500.02200.022050,000-0.003915.06 
GSPIGreen Star Products0.00140.00140.00142,1000.000440.00 
GSPTGolden Star Enterprises Ltd0.10000.10000.10005,5000.00000.00 
GSRXGreen Spirit Industries Inc2.1001.9801.9806,800-0.0201.00 
GSSRFGossan Resources Ltd Cda0.05030.05030.050314,000-0.010717.54 
GSVIGsv Inc0.03000.02500.03004000.005020.00 
GSWTFGetswift Ltd0.31000.31000.31005,0000.00000.00 
GTAGFGolden Tag Res Ltd0.05570.05570.055710,0000.00030.54 
GTARFGta Resources & Mng Inc0.02700.02700.02702,0000.00208.00 
GTBDFGreat Bear Res Ltd N0.40520.40500.40525,500-0.00200.49 
GTBIFGreen Thumb Industries Inc7.4906.8807.38969,9000.81912.47 
GTBPGT Biopharma Inc2.2402.0702.10053,200-0.1004.55 
GTCDFGetty Copper Inc0.02600.02600.02601,0000.00000.00 
GTCPGeorgetown Corp0.00960.00960.0096100-0.00011.03 
GTGDFGT Gold0.38540.33210.346641,400-0.02647.08 
GTGEFGreen 2 Blue Energy Corp0.08170.08150.08152,0000.00344.35 
GTGTGtg Ventures Inc1.0501.0501.050200-0.60036.36 
GTHKFGenting Hong Kong0.17200.16300.163017,000-0.00704.12 
GTHPGuided Therapeutics0.00250.00210.00231,293,300-0.00028.00 
GTIIGlobal Tech Industries Group Inc0.05600.05100.051019,000-0.00407.27 
GTKPGatekeeper USA Inc0.00010.00010.00012,0000.00000.00 
GTLLGlobal Techs Ltd0.00010.00010.00011,2000.00000.00 
GTMAYGrupo Tmm S.A.1.5901.5901.5903000.0000.00 
GTMEYGlobe Telecom35.0935.0935.09500-0.340.96 
GTMIFGastem Inc0.01000.01000.010014,3000.00999900.00 
GTMMGuitammer Co0.00800.00610.0061188,500-0.001923.75 
GTNMGolden Time Network Marketing Ltd0.02000.02000.020038,9000.00000.00 
GTOMYGemalto N.V. ADR28.4028.2328.403000.070.23 
GTPSGreat American Bancorp Inc33.4033.0033.401,5000.892.74 
GTRLGet Real USA0.10000.04010.04015,900-0.019933.17 
GTSOGreen Tech Solutions0.02310.02310.02315000.00000.00 
GTTCFGattaca Plc1.8941.8941.89420,400-1.07236.15 
GTXOGTX Corp0.07000.06050.0690194,2000.00507.81 
GTXODGTX Corp0.13000.10000.125049,100-0.00503.85 
GUESFGuestlogix Inc0.00010.00010.000111,2000.00000.00 
GUHIGlobal Unicorn Holdings Inc.0.03900.03900.0390100-0.00102.50 
GUKYFGulf Keystone Petro3.3403.3403.3401,000-0.1654.71 
GULSFGulf Shores Resource0.06300.06300.063013,000-0.039738.66 
GULTUGulf Coast Ultra0.07700.07200.072070,400-0.00354.64 
GUNGFGungho Online Entmt Ord2.3802.3802.380100-0.27010.19 
GUYFFGuyana Goldfield New2.8102.7922.80013,500-0.1404.76 
GUZOFGrupo Herdez Sab De Cv2.2902.2902.290200-0.1004.18 
GVCMGeovic Mng Corp0.04700.04700.0470100-0.035543.03 
GVCPFGeovencap Inc Ord0.00010.00010.00018000.00000.00 
GVDBFGivaudan Ag Duebendo2,3192,3122,312100-50.22 
GVDIGolden Valley Development Inc0.00080.00070.000790,000-0.000112.50 
GVDNYGivaudan Sa ADR46.0845.6745.857,700-0.561.20 
GVFFGreenville Fed Fin9.9509.9509.950400-0.0500.50 
GVHIBGlobal Vision Holdings Inc Cl B0.00150.00150.001536,0000.000436.36 
GVLMFGreenvale Mining NL [Australia]0.01500.01500.0150100-0.005025.00 
GVSIGood Vibrations Shoes Inc0.00010.00010.00011000.00000.00 
GVXXFGoviex Uranium Inc0.16290.15000.1584380,500-0.00161.00 
GWBUGreat Wall Bldrs Ltd0.00160.00070.001633,5000.000433.33 
GWINGlorywin Entertainment Group Inc2.00001.00001.00009000.00000.00 
GWLIFGreat West Lifeco In24.6224.6224.6229,7000.140.57 
GWLLFGreat Wall Motor Company Ltd0.57000.57000.5700701,600-0.06309.95 
GWLLYGreat Wall Motor5.6505.6105.610200-0.4607.58 
GWMGFGreat Western Minerl0.00200.00100.0010687,2000.00000.00 
GWPRFGw Pharmaceuticals10.9010.7510.75900-0.151.38 
GWRRFG W R Res Inc0.11700.11060.117058,000-0.014811.23 
GWSAFGowest Amalgamated R0.04700.04400.047065,0000.00010.21 
GWSOGlobal Warming Solutions Inc0.00580.00580.005810,0000.0038190.00 
GWTIGreenway Technologies Inc.0.04480.04020.0429213,5000.00276.72 
GWTNFGrande West Transportation Group Inc1.0351.0351.035200-0.0080.79 
GWTRGlobal Water Techs0.01500.01000.0150113,3000.007087.50 
GWYTGreenway Technology0.00050.00050.00051000.00000.00 
GXMLFGeodex Minerals Ltd0.40920.35550.409229,0000.00120.29 
GXOCFGranite Oil Corp1.4151.2901.41028,600-0.0100.70 
GXSFFGoldsource Mines Inc0.04300.04000.040645,500-0.00419.17 
GXXMGex Management Inc1.3501.3501.3501000.0000.00 
GXYEFGalaxy Entertainment7.0006.7206.76039,300-0.4806.63 
GYGCGuyana Gold Corp0.00010.00010.00012,0000.00000.00 
GYNAFGuyana Goldstrike0.22470.20000.222213,800-0.00050.22 
GYOGGreen Energy Enterprises Inc0.00030.00020.00032,554,0000.00000.00 
GYPHQGryphon Gold Gorp0.01000.00450.0100425,8000.00000.00 
GYSLFGreystar Res Ltd New0.15050.15050.15052,0000.01349.77 
GYSNGreyson Intl Inc0.00160.00160.001668,1000.000323.08 
GYSTThe Graystone Company Inc0.00240.00240.002410,0000.00000.00 
GYYMFGym Group Plc3.9503.9503.9501,100-0.0501.25 
GZDIFGrizzly Discoveries0.08870.06100.0887288,5000.023636.25 
GZPFYGazprom Neft24.5624.2824.455,200-0.160.65 
GZUHYGuangzhou R&F Properties Co. Ltd ADR36.7236.6836.724000.571.58 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.167.243.214
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,774-971.23
DJI25,162-1380.54
SP5002,818-220.76
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,174-201.64
BDI1,200494.26
HSI30,063-2530.83