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

Exchange:

List of Symbols for OTC Bulletin Board [OTCBB]

Code	Name	High	Low	Close	Volume	Change
IAALF	Ibc Advanced Alloys	0.2719	0.2268	0.2625	115,000	0.0231	9.65
IAGX	Imagenetix Inc	0.0040	0.0040	0.0040	400	0.0000	0.00
IAHL	Iahl Corp	0.7000	0.3200	0.6300	33,900	-0.0700	10.00
IAIC	Information Analysis Inc	0.3300	0.2656	0.3300	9,400	-0.0288	8.03
IALS	Interactive Leisure	0.0018	0.0018	0.0018	17,300	0.0002	12.50
IARE	Inventrust Properties Corp	1.500	1.500	1.500	6,200	0.000	0.00
IAUFF	Intrepid Mines Limit	0.6500	0.6500	0.6500	300	-0.0110	1.66
IAUGF	Insurance Australia	6.300	6.271	6.300	2,500	0.600	10.53
IAUGY	Insurance Australia	31.90	31.90	31.90	100	0.27	0.85
IAUS	Intl Automated Sys	0.1925	0.1500	0.1895	44,400	-0.0055	2.82
IBAL	International Baler Corp	2.050	2.050	2.050	1,500	0.000	0.00
IBDRY	Iberdrola ADR	30.40	30.11	30.33	32,200	0.34	1.13
IBDSF	Iberdrola Sa Bilbao	7.580	7.514	7.514	6,300	0.129	1.75
IBFL	Independent Bancshares Fl	0.0050	0.0050	0.0050	1,500	0.0000	0.00
IBGH	Innovative Bev Grp	0.0300	0.0300	0.0300	500	0.0000	0.00
IBGR	Illegal Restaurant Group Inc	0.0009	0.0009	0.0009	46,700	0.0000	0.00
IBIBF	Ibi Income Fd	5.311	5.311	5.311	300	0.007	0.13
IBIDF	Ibiden Co Ltd	16.13	16.13	16.13	600	-0.89	5.23
IBIN	Ibsg Intl Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
IBJHF	Ibstock Plc	3.892	3.892	3.892	329,100	0.647	19.95
IBRC	Ibrands Corp	0.0002	0.0001	0.0001	3,493,000	-0.0001	50.00
IBSS	Integrated Bus Sys	0.0689	0.0570	0.0689	3,700	0.0000	0.00
IBTN	Inscorp Inc	17.77	17.77	17.77	100	0.02	0.11
IBWC	Ibw Financial New	35.00	35.00	35.00	100	-0.99	2.75
IBXNF	Ibex Techs Inc	0.1847	0.1830	0.1847	15,700	0.0157	9.29
ICABF	I-Cable Communs Ltd	0.0100	0.0100	0.0100	100	-0.0010	9.09
ICABY	I-Cable Comm Ltd A#	0.3100	0.3100	0.3100	100	-0.0001	0.03
ICAGY	International Cons A	19.36	19.23	19.32	4,500	0.16	0.84
ICAYY	Empresas Ica Sab De Cv	0.0396	0.0300	0.0300	28,400	-0.0010	3.23
ICBT	Icbs Ltd	0.0001	0.0001	0.0001	1,999,900	-0.0001	50.00
ICBU	Imd Companies	0.0005	0.0004	0.0004	6,690,600	0.0000	0.00
ICCGF	Ica Gruppen Ab	30.53	30.53	30.53	2,500	-5.65	15.62
ICCLF	Icc International Cannabis Corp	1.151	1.118	1.125	5,400	-0.004	0.35
ICFNF	Income Financial Trust	11.62	11.61	11.62	400	-0.73	5.91
ICGL	Image Chain Group Ltd Inc	23.00	23.00	23.00	100	-157.00	87.22
ICHGF	Intercontinental Hotels Group Plc	66.29	66.29	66.29	500	0.11	0.17
ICITF	Ipath Optimized Currency Carry ETN	30.00	30.00	30.00	700	-7.00	18.92
ICIZF	Innovative Composits	0.0006	0.0006	0.0006	20,000	0.0000	0.00
ICLD	Intercloud Systems	0.0750	0.0620	0.0630	1,004,300	-0.0029	4.40
ICLDW	Intercloud Sys Wrnt	0.1220	0.1031	0.1031	2,600	-0.3969	79.38
ICLTF	Itasca Cap Ltd	0.4361	0.4361	0.4361	400	0.0011	0.25
ICNB	Iconic Brands Inc	0.0055	0.0049	0.0052	2,047,200	0.0002	4.00
ICNM	Icon Media Holdings Inc	0.0001	0.0001	0.0001	2,000,000	0.0000	0.00
ICNN	Incoming Inc	0.0152	0.0152	0.0152	1,000	0.0000	0.00
ICOA	Icoa Inc	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
ICOTF	Ico Therapeutics	0.1289	0.1031	0.1221	23,000	-0.0295	19.46
ICPBF	Inscape Corp B	1.500	1.500	1.500	100	-0.090	5.66
ICPVF	Incitec Pivot Ltd	2.520	2.520	2.520	6,000	-0.475	15.86
ICRD	International Card	0.0041	0.0041	0.0041	10,000	0.0009	28.13
ICTG	Ictc Group Inc A	70.00	70.00	70.00	100	4.90	7.53
ICTPU	American Rest Ptnrs	1,350	1,350	1,350	100	0	0.00
ICTSF	I C T S Intl Nv	0.6500	0.6500	0.6500	100	0.0000	0.00
ICTV	Ictv Brands Inc	0.1500	0.0900	0.1000	69,100	0.0000	0.00
ICTY	Eyecity.Com Inc	0.0001	0.0001	0.0001	4,111,100	0.0000	0.00
IDAD	International Display Advertising Inc	0.0008	0.0008	0.0008	7,500	-0.0002	20.00
IDCBF	Industrial & Commer	0.7450	0.7450	0.7450	4,968,300	-0.0150	1.97
IDCBY	Industrial & Com ADR	15.33	15.27	15.31	52,100	-0.11	0.71
IDCN	Indocan Resources Inc	0.0003	0.0002	0.0003	27,529,800	0.0000	0.00
IDDR	Iddriven Inc	0.0001	0.0001	0.0001	1,750,000	0.0000	0.00
IDDWF	Indutrade Ab	24.10	24.10	24.10	15,000	-2.09	7.96
IDEXF	Industria De Diseno	34.93	34.85	34.93	200	0.15	0.43
IDEXY	Industria De Diseno Textil S.A.	17.40	17.20	17.35	41,500	0.21	1.23
IDFB	Idaho First Bk [Id]	8.500	8.500	8.500	100	0.170	2.04
IDGC	Idglobal Corp	0.0001	0.0001	0.0001	2,291,500	0.0000	0.00
IDGGW	Interpace Diagnostics Group Inc WT Exp	0.1980	0.1500	0.1500	70,500	0.0000	0.00
IDKOY	Idemitsu Kosan ADR	16.30	16.15	16.30	3,000	0.58	3.69
IDLLF	Industrial Alliance Insurance &	39.22	39.22	39.22	1,100	-1.85	4.51
IDLM	Idle Media Inc	0.0189	0.0189	0.0189	4,100	0.0000	0.00
IDMMF	Idm Mining Ltd	0.0590	0.0500	0.0540	132,400	-0.0026	4.59
IDND	Intl Dispensing Corp	0.3980	0.3979	0.3980	4,000	0.0045	1.14
IDNG	Independence Energy	0.0055	0.0046	0.0055	16,200	0.0000	0.00
IDOI	Ido Security Inc	0.0002	0.0002	0.0002	101,000	-0.0001	33.33
IDRSF	Idorsia Ag	28.58	28.45	28.45	600	2.47	9.51
IDTA	Identa Corp	1.060	1.040	1.040	2,500	-0.020	1.89
IDTLF	Identillect Technologies	0.0621	0.0573	0.0621	97,700	-0.0020	3.12
IDTY	Ipsidy Inc	0.2050	0.2000	0.2050	470,300	0.0050	2.50
IDVC	Infrastructure Devs Corp	0.0010	0.0010	0.0010	1,510,000	0.0000	0.00
IDVV	International Endeavors Corp	0.0580	0.0320	0.0500	630,800	0.0150	42.86
IDWM	Idw Media Holdings Inc	45.00	45.00	45.00	100	0.00	0.00
IDXAF	Idex As Ord	0.3200	0.3200	0.3200	31,200	-0.1750	35.35
IEGCF	Independence Gold	0.0566	0.0566	0.0566	1,600	-0.0154	21.39
IEHC	Ieh Corp	8.850	8.850	8.850	100	0.150	1.72
IENT	Ientertainment Network Inc	0.0150	0.0150	0.0150	6,300	0.0000	0.00
IENVF	Infraestructura	4.105	4.105	4.105	2,500	0.005	0.12
IESFY	Interconexion Electrica S.A.E.S.P.	129.0	129.0	129.0	100	-1.0	0.76
IFAM	Infrastructure Matrl	0.0025	0.0025	0.0025	20,000	0.0000	0.00
IFAN	Ifan Financial Inc	0.0004	0.0003	0.0003	602,000	0.0000	0.00
IFBC	Italian Food & Beverage Corp	0.0060	0.0052	0.0059	342,900	-0.0001	1.67
IFCZF	Intact Finl Corp	71.79	71.79	71.79	4,500	-1.54	2.10
IFGNF	Infigen Energy	0.5200	0.5200	0.5200	1,000	-0.0200	3.70
IFHR	Rhino Human Resources Inc	0.0044	0.0044	0.0044	1,000	-0.0001	2.22
IFJPY	Informa Plc	22.04	21.80	22.01	22,400	0.32	1.48
IFLM	Independent Film Development Corp	0.0002	0.0001	0.0002	5,606,200	0.0000	0.00
IFLXF	Imaflex	0.6802	0.6802	0.6802	1,000	0.0021	0.31
IFNNF	Infineon Technologie	27.20	26.79	26.79	200	-0.58	2.13
IFNNY	Infineon Tech Ads	27.35	26.88	27.03	98,300	-0.53	1.91
IFNY	Infinity Energy Res	0.0500	0.0500	0.0500	100	0.0000	0.00
IFRTF	Intl Frontier Res Co	0.1800	0.1602	0.1720	9,500	-0.0080	4.44
IFSB	Independence Fed S	0.0950	0.0950	0.0950	500	0.0000	0.00
IFSH	Ifs Intl Holdings Inc	0.0001	0.0001	0.0001	8,800	0.0000	0.00
IFSPF	Intl Forest Prod A	17.93	17.89	17.93	12,800	-0.22	1.19
IFSUF	Infrastrutture Wireless Italiane Spa	7.212	7.212	7.212	12,600	-0.788	9.85
IFUE	Intl Fuel Tech Inc	0.0224	0.0134	0.0224	3,200	0.0001	0.45
IFUS	Impact Fusion Intl	0.0028	0.0026	0.0028	150,000	-0.0002	6.67
IFXY	Infrax Systems Inc.	0.0027	0.0010	0.0014	238,560,000	-0.0009	39.13
IGAMF	Integrity Gaming Corp.	0.2709	0.2709	0.2709	400	-0.0427	13.62
IGAP	Integrity	1.800	1.750	1.750	10,500	0.000	0.00
IGCIW	India Globalization Capital	0.0040	0.0040	0.0040	38,000	0.0015	60.00
IGEN	Igen Networks Corp	0.0400	0.0390	0.0400	54,000	-0.0049	10.91
IGEX	Indo Global Exchanges Pte Ltd	0.0002	0.0001	0.0002	7,639,600	0.0001	100.00
IGGGF	Igg Inc	1.375	1.340	1.375	61,600	-0.010	0.72
IGGHY	Ig Group Holdings Plc ADR	11.89	11.89	11.89	3,500	0.30	2.60
IGIFF	Igm Financial Inc	29.93	29.71	29.71	11,900	-0.12	0.42
IGMB	Igambit Inc	0.0260	0.0210	0.0222	124,000	-0.0038	14.62
IGNE	Igene Biotech Inc	0.0009	0.0007	0.0009	1,550,100	0.0001	12.50
IGNG	Imaging3 Inc New - Ordinary Shares	0.2500	0.2000	0.2000	32,600	-0.0250	11.11
IGNT	Ingen Techs Inc	0.0002	0.0002	0.0002	1,000	0.0000	0.00
IGOI	IGO Inc	2.200	2.190	2.190	1,000	0.030	1.39
IGPG	Ignis Petroleum Group Inc	0.0010	0.0010	0.0010	6,000	-0.0040	80.00
IGPK	Integrated Parking	0.0125	0.0111	0.0118	113,200	-0.0004	3.28
IGPPF	Impellam Group Plc	5.950	5.950	5.950	2,200	-0.270	4.34
IGRW	Interactive Health Network	0.0001	0.0001	0.0001	50,000	0.0000	0.00
IGSC	Igs Capital Group Ltd	1.800	1.800	1.800	100	0.200	12.50
IGXT	Intelgenx Technologs	0.7629	0.7500	0.7629	39,000	-0.0021	0.27
IHAI	Innovative Health SC	0.0112	0.0112	0.0112	200	0.0000	0.00
IHGP	Interact Holding Grp	0.0040	0.0010	0.0040	58,200	0.0030	300.00
IHHFF	Ishares US Aggregate Bond Ucits ETF	101.1	100.7	101.1	2,200	0.0	0.02
IHICY	Ihi Corp ADR	9.020	8.760	8.850	1,200	-0.350	3.80
IHLDY	Imperial Holdings Ad	15.81	15.26	15.76	8,400	1.06	7.21
IHLHF	International Bethlehem Mining Corp	0.0309	0.0309	0.0309	500	-0.0200	39.29
IHPCF	Ishares Plc	27.34	27.34	27.34	3,400	-0.06	0.22
IHPXF	Ishares MSCI Euro Ex-Uk	37.25	37.25	37.25	1,500	0.11	0.31
IHREF	Ishares III Plc	43.17	43.17	43.17	112,400	0.92	2.17
IHRMF	Ishares MSCI Japan	15.05	15.02	15.02	7,200	0.10	0.67
IHRTQ	Iheartmedia Inc	0.3000	0.2900	0.3000	62,500	0.0000	0.00
IHSFF	Ishares II Plc	203.4	203.3	203.4	100	0.0	0.00
IHSI	Intelligent Highway	0.0002	0.0001	0.0001	336,417,500	0.0000	0.00
IHSRF	Ishares Edge S&P 500 Minimum Volatility	51.41	51.41	51.41	600	0.12	0.23
IHSZF	Ishares II Plc	16.18	16.18	16.18	100	-3.71	18.65
IIBK	Idaho Independent Bk	14.45	14.39	14.45	1,100	0.10	0.70
IICN	China Intelligence Information Systems	0.0275	0.0180	0.0180	51,600	-0.0105	36.84
IINX	Ionix Technology Inc	2.500	2.500	2.500	100	0.040	1.63
IIPZF	Interrent Real Estate Investment Trust	8.322	8.299	8.299	7,200	0.060	0.73
IIREF	Ishares MSCI World	45.07	44.54	45.07	800	0.15	0.33
IISHF	Ishares III Plc Emerging Mkts Loc Govt	60.50	60.40	60.40	33,500	0.32	0.53
IISLF	I I S Intelligent In	0.0030	0.0030	0.0030	100	0.0000	0.00
IITOF	Intesa Sanpaolo Spa Svgs	2.890	2.890	2.890	100	-1.020	26.09
IITSF	Intesa Sanpaolo Spa	3.030	3.030	3.030	600	0.070	2.36
IJJP	Ijj Corp	0.0008	0.0005	0.0006	114,696,600	0.0000	0.00
IKTSY	Intertek Group Plc	74.57	74.45	74.45	1,000	0.30	0.40
ILCC	International Leaders Capital Corp	1.010	1.010	1.010	100	0.460	83.64
ILDO	International Daleco Corp	0.0230	0.0225	0.0225	18,700	0.0035	18.42
ILHMF	International Lithiu	0.0648	0.0648	0.0648	4,000	0.0035	5.71
ILIAF	Iliad Sa	162.8	162.8	162.8	200	-12.4	7.10
ILIM	Il2M International Corp	0.0001	0.0001	0.0001	500,000	0.0000	0.00
ILIV	Intelligent Living America Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
ILKAY	Iluka Resources Ltd ADR	41.89	41.89	41.89	100	-1.10	2.56
ILNLF	Inv Metals Inc	0.3346	0.3120	0.3120	25,000	-0.0347	10.01
ILNS	Intellect Neurosciences Inc	0.0300	0.0300	0.0300	21,900	0.0080	36.36
ILPMF	Permanent Tsb Group Holdings Plc	2.130	2.130	2.130	300	0.020	0.95
ILST	Intl Star Inc	0.0003	0.0003	0.0003	24,187,400	0.0000	0.00
ILUS	Ilustrato Pictures International Inc	0.0030	0.0030	0.0030	200	0.0000	0.00
IMAHF	I-Minerals Inc	0.1650	0.1650	0.1650	2,000	-0.0451	21.47
IMASF	Inmarsat Plc London	8.209	7.750	8.209	4,300	0.909	12.45
IMASY	Inmarsat Plc ADR	8.070	7.830	8.070	24,300	0.950	13.34
IMBBF	Imperial Brands Plc	35.70	35.70	35.70	1,400	0.70	2.00
IMBBY	Imperial Brands Plc	36.29	35.78	36.23	388,300	0.91	2.58
IMCI	Infinite Group Inc	0.0200	0.0140	0.0200	20,900	0.0050	33.33
IMEXF	Imagin Medical Inc	0.1800	0.1790	0.1800	11,000	0.0000	0.00
IMHC	Imperalis Holding Corp	0.7500	0.6000	0.7500	600	-0.0500	6.25
IMIAF	IMI Plc Ord	14.94	14.94	14.94	100	-0.66	4.23
IMII	Inception Mining Inc	0.1601	0.1601	0.1601	38,800	0.0000	0.00
IMJX	Imagexpres Corp	0.0001	0.0001	0.0001	100,100	0.0000	0.00
IMLE	Imagine Media Ltd	0.0090	0.0090	0.0090	47,300	0.0000	0.00
IMLFF	Inmed Pharmaceuticals Inc	0.6800	0.6200	0.6300	627,500	-0.0200	3.08
IMMD	Immudyne Inc	0.2400	0.2050	0.2150	17,700	-0.0046	2.09
IMMFF	Immune Network Ltd.	2.210	2.210	2.210	34,600	0.350	18.82
IMMG	Immage Biotherapeutics Corp	0.0005	0.0005	0.0005	6,000	0.0000	0.00
IMMVD	Immuno Vaccine Inc	7.129	6.690	7.129	12,400	0.849	13.52
IMNG	China Career Builder	0.0006	0.0005	0.0005	600	-0.0017	77.27
IMPHO	Impac Mtg Pfd C	5.000	4.700	4.700	1,700	-0.350	6.93
IMPHP	Impac Mortgage Holdings Inc	20.00	20.00	20.00	100	2.98	17.49
IMPJY	Salini Impre Spa ADR	5.030	5.000	5.000	900	-0.060	1.19
IMPUY	Impala Platinum ADR	1.640	1.596	1.640	6,700	0.060	3.80
IMQCF	Inmobiliaria Colonial Sa Icsa	10.85	10.85	10.85	100	-0.45	3.98
IMRSQ	Imris Inc	0.0028	0.0026	0.0028	4,100	0.0000	0.00
IMSU	Impact Medical Solut	0.0032	0.0032	0.0032	16,600	0.0000	0.00
IMTC	Imogo Mobile Tech	0.0001	0.0001	0.0001	2,000	0.0000	0.00
IMTFF	Intl Montoro Resources	0.0360	0.0360	0.0360	25,000	-0.0017	4.51
IMTL	Image Tech Lab Inc	0.0120	0.0118	0.0120	293,200	0.0002	1.69
IMTS	Interactive Motorspt	0.0008	0.0008	0.0008	2,000	-0.0004	33.33
IMTV	Imagination TV Inc	0.0025	0.0020	0.0025	55,565,900	0.0004	19.05
IMUN	Immune Therapeutics Inc	0.0260	0.0199	0.0255	746,600	0.0014	5.81
IMXXF	Impax Envirnmntl Mark Ord	3.700	3.700	3.700	2,200	0.100	2.78
INAR	Internetarray Inc	0.0001	0.0001	0.0001	1,500,000	0.0000	0.00
INBI	Infusion Brands International Inc	0.0025	0.0013	0.0025	747,500	0.0013	108.33
INBP	Integrated Biopharma	0.1647	0.1647	0.1647	100	0.0001	0.06
INCAF	Inca One	0.0402	0.0360	0.0360	41,100	-0.0005	1.37
INCC	Int Consolidated Cos	0.0002	0.0001	0.0002	13,894,700	0.0000	0.00
INCKF	Iron Creek Cap Corp	0.0200	0.0200	0.0200	100,000	-0.0008	3.85
INCM	Innocom Technology Holdings Inc	0.0040	0.0040	0.0040	16,400	-0.0010	20.00
INCPY	Inchcape Plc ADR	9.860	9.860	9.860	100	-0.050	0.50
INCT	Incapta Inc	0.0001	0.0001	0.0001	2,289,700	0.0000	0.00
INCZY	Incitec Pivot	2.630	2.510	2.620	31,700	0.130	5.22
INDFY	Indofood Agri Resources Ltd ADR	8.730	8.730	8.730	100	-0.100	1.13
INDOY	Indorama Ventures Public Co Ltd ADR	15.44	15.44	15.44	200	-3.30	17.59
INDVF	Indigovision Group Plc	1.600	1.600	1.600	2,000	0.000	0.00
INGIY	Ingenico S.A.	17.31	17.12	17.21	9,800	0.33	1.95
INGVF	VOYA Groep Nv Cert	14.36	14.36	14.36	500	-0.21	1.43
INGXF	Innergex Renewable	10.35	10.33	10.33	17,900	0.05	0.50
INHC	Innolog Holdings Corp	0.0027	0.0021	0.0021	45,000	-0.0013	38.24
INIS	Intl Isotopes Inc	0.0830	0.0671	0.0830	16,800	0.0030	3.75
INIX	Ifinix Corp	0.0050	0.0050	0.0050	1,400	0.0000	0.00
INKW	Green Concepts Inc	0.0003	0.0003	0.0003	101,000	0.0000	0.00
INLB	Item 9 Labs Corp.	0.1499	0.1499	0.1499	3,100	0.0024	1.63
INLX	Intellinetics Inc	0.1388	0.1200	0.1388	1,500	0.0169	13.86
INMG	Innovativ Media Group Inc	0.0063	0.0056	0.0061	861,000	0.0005	8.93
INND	Innerscope Advertising Agency Inc	0.0420	0.0210	0.0325	717,600	0.0090	38.30
INNI	Innovaro Inc	0.0032	0.0032	0.0032	4,000	0.0000	0.00
INNMF	Innate Immunotherapeutics Ltd	0.2750	0.2350	0.2350	13,400	-0.0150	6.00
INNO	Innocap Inc	0.0055	0.0052	0.0055	43,000	-0.0007	11.29
INNTW	Innovate Biopharmaceuticals Inc. WT	0.1500	0.1500	0.1500	1,000	-0.0700	31.82
INNV	Innovus Pharmaceuticals Inc	0.1130	0.1030	0.1120	351,400	0.0030	2.75
INNX	Infinite Networks Cp	0.0200	0.0200	0.0200	49,600	0.0050	33.33
INOH	In Ovations Holdings Inc	0.0002	0.0002	0.0002	999,900	0.0000	0.00
INOL	Inolife Technologies	0.1473	0.1333	0.1333	6,300	0.0000	0.00
INOTF	Internet of Things Inc	0.0499	0.0380	0.0463	75,400	0.0063	15.75
INPCF	Input Capital	0.9019	0.8800	0.8800	2,600	-0.0120	1.35
INPHQ	Interphase Corp	0.0750	0.0750	0.0750	1,600	0.0050	7.14
INPTF	Ipath Etns Linked To The MSCI India TR	82.75	82.00	82.75	1,200	2.65	3.31
INQD	Indoor Harvest Corp	0.1490	0.1252	0.1350	138,200	0.0049	3.77
INRD	Inrad Optics Inc	1.040	0.900	1.040	23,300	-0.050	4.59
INRLF	Valneva Se Ord	4.420	4.420	4.420	200	-0.030	0.67
INSEW	Inspired Entertainment Inc Warrants	0.3100	0.3000	0.3100	9,400	-0.0100	3.13
INTH	Innotech Corp	0.0001	0.0001	0.0001	500	0.0000	0.00
INTHY	In Touch Holdings Pub. Co. Ltd	6.540	6.370	6.370	5,800	0.010	0.16
INTK	Industrial Nanotech	0.0065	0.0050	0.0055	1,494,900	-0.0010	15.38
INTO	Initio Inc	0.2100	0.2100	0.2100	100	0.0000	0.00
INTP	Integrated Pharm Inc	0.0027	0.0027	0.0027	23,100	0.0005	22.73
INTV	Integrated Ventures Inc	0.9200	0.8200	0.8470	41,400	-0.0730	7.93
INTWF	Sharc International Systems Inc	0.3586	0.3586	0.3586	5,000	0.0207	6.13
INTZ	Intrusion Inc	1.530	1.530	1.530	1,500	0.000	0.00
INVC	Innovative Card Techs Inc	0.0001	0.0001	0.0001	3,400	0.0000	0.00
INVI	Integral Vision Inc	0.0018	0.0018	0.0018	15,700	0.0000	0.00
INVS	Innovision Labs Inc	0.0500	0.0500	0.0500	5,000	0.0000	0.00
INVT	Inventergy Glbl Inc	0.0329	0.0211	0.0329	69,800	0.0068	26.05
INVU	Investview Inc	0.0190	0.0141	0.0179	376,400	-0.0001	0.56
INVVY	Indivior Plc	24.64	24.38	24.64	4,900	0.27	1.09
INXSF	In-Touch Survey Sys	0.3761	0.3730	0.3761	3,600	0.0198	5.56
IOBCF	ION Beam Application	27.65	27.65	27.65	200	0.73	2.71
IOCJY	Iochpe-Maxion S.A.	1.780	1.780	1.780	500	-0.150	7.77
IOFB	Iowa First Bancshs	44.90	44.90	44.90	2,900	0.00	0.00
IOFNF	Iofina Plc	0.2310	0.2310	0.2310	4,300	0.0240	11.59
IOGIF	Pond Technologies Holdings Inc.	0.7800	0.7630	0.7775	9,500	-0.0229	2.86
IOMT	Isomet Corp	0.0400	0.0400	0.0400	4,400	0.0050	14.29
IONAF	Iona Energy Inc	0.0001	0.0001	0.0001	149,900	0.0000	0.00
IORG	Intreorg Systems Inc	0.3850	0.3000	0.3850	19,500	0.0850	28.33
IOUFF	Iou Financial Inc B	0.1410	0.1410	0.1410	100	0.0370	35.58
IPATF	Immunoprecise Antibodies Ltd	0.8381	0.8080	0.8381	11,600	-0.0038	0.45
IPCFF	International Petroleum	6.250	6.250	6.250	100	-0.544	8.00
IPDQF	Impedined Ltd	0.3600	0.3565	0.3600	32,500	0.0050	1.41
IPGOF	Salini Impregilo Spa	2.450	2.450	2.450	800	-0.430	14.93
IPHYF	Innate Pharma	5.955	5.850	5.913	3,100	0.073	1.25
IPIX	Innovation Pharmaceuticals Inc	0.4200	0.3400	0.4000	141,100	0.0400	11.11
IPKL	Ipackets Intl Inc	0.0001	0.0001	0.0001	32,000	0.0000	0.00
IPKSF	Intl Parkside Prods	0.0951	0.0950	0.0950	1,600	0.0000	0.00
IPLB	Ipure Labs Inc	0.1570	0.1535	0.1535	20,300	-0.0040	2.54
IPLY	Interplay Entertainment Corp	0.0050	0.0050	0.0050	500	0.0000	0.00
IPMLF	Imperial Metals New	1.501	1.478	1.478	900	-0.159	9.69
IPNFF	Imagination Park Entertainment Inc	0.1994	0.1992	0.1992	3,000	-0.0008	0.40
IPOAF	Industrias Penoles S	16.37	16.37	16.37	500	0.30	1.87
IPOOF	Inplay Oil Corp	1.330	1.290	1.320	12,600	0.003	0.23
IPPLF	Inter Pipeline Fd A	18.89	18.85	18.89	38,300	0.30	1.63
IPRC	Imperial Res Inc	0.0031	0.0030	0.0030	47,700	-0.0001	3.23
IPSBF	Impulsora Del Desarrollo	1.510	1.510	1.510	2,500	-0.290	16.11
IPSEY	Ipsen S.A. ADR	38.62	38.62	38.62	1,500	-0.29	0.75
IPTK	As-Ip Tech Inc	0.0350	0.0350	0.0350	500	-0.0138	28.28
IPUB	Indiepub Entertainment Inc	0.0048	0.0048	0.0048	10,000	0.0022	84.62
IPWLK	Indianapolis Pwr & L	101.8	101.8	101.8	100	0.7	0.72
IPWLP	Indianapolis Pwr & L	96.50	95.75	96.50	800	0.50	0.52
IPXHY	Inpex Holdings Inc	10.20	9.97	10.15	11,500	-0.07	0.64
IPYYF	Ishares Physical Metals Plc - Ishares	25.69	25.25	25.25	500	-0.22	0.88
IQEPF	Iqe Plc	1.490	1.490	1.490	200	0.000	0.00
IRBL	Inrob Tech Ltd	0.0004	0.0003	0.0003	1,000	-0.0001	25.00
IRCC	Indigenous Roots Corp.	0.2500	0.2500	0.2500	200	-0.0500	16.67
IRCKF	Inter-Rock Minerals Inc	0.2631	0.2443	0.2443	11,000	-0.0460	15.85
IRCUF	Irish Continental Group Plc	6.130	6.130	6.130	7,600	-0.820	11.80
IREMF	Ishares MSCI	43.61	43.61	43.61	4,500	0.26	0.60
IRIDQ	Iridium World Communs A	0.0001	0.0001	0.0001	100	0.0000	0.00
IRIG	Integrated Drilling Eq Hl	0.0200	0.0200	0.0200	700	0.0000	0.00
IRLD	Ireland Inc	0.1600	0.1310	0.1350	78,900	-0.0150	10.00
IRMGF	Inspiration Mining C	0.0253	0.0253	0.0253	5,000	-0.0026	9.32
IRNC	Ironclad Encryption Corp	0.7200	0.7000	0.7000	2,000	-0.2100	23.08
IRNG	Intl Ranger Corp	0.0041	0.0040	0.0041	11,400	-0.0010	19.61
IRRRF	Ishares Core MSCI World Ucits ETF USD	55.40	55.40	55.40	200	-0.40	0.72
IRRZF	Integra Resources Corp - Ordinary Shares	0.6429	0.6411	0.6429	800	-0.0080	1.23
IRSB	Iris Biotechnologies	0.1350	0.1350	0.1350	1,000	0.0000	0.00
IRSHF	Ishares S&P/Tsx Capped Composite Index	19.74	19.74	19.74	500	-0.07	0.33
IRVRF	Irving Resources Inc	0.8502	0.7900	0.8036	20,800	-0.0478	5.61
IRWPQ	Ifc Capital Trust Vi	0.2500	0.2500	0.2500	500	0.0000	0.00
ISAPF	Ishares Plc Accum Ptg Shs ETF USD	28.35	28.35	28.35	300	-0.15	0.53
ISARF	Ishares Canadian Universe Bond Index ETF	23.46	23.46	23.46	300	-1.36	5.49
ISBA	Isabella Bank Cp	26.95	26.95	26.95	100	0.00	0.00
ISBG	International Spirit & Beverage Group	0.0390	0.0300	0.0302	111,100	-0.0006	1.95
ISCB	Intl Speedway Cl B	45.10	45.10	45.10	100	0.00	0.00
ISCO	International Stem Cell Corp	1.690	1.650	1.650	5,900	-0.010	0.60
ISDAY	Israel Disc Bk ADR	30.20	29.60	29.96	900	1.26	4.39
ISDCF	Inside Secure	2.786	2.786	2.786	13,700	0.036	1.31
ISENF	Instar Energy Corp	0.2227	0.2214	0.2214	5,500	-0.0140	5.95
ISEXF	Ishares MSCI AC Far East Ex-Japan Ucits	56.66	56.66	56.66	300	-0.84	1.46
ISEYF	Wi2Wi Corp	0.1355	0.1318	0.1355	192,300	0.0235	20.98
ISFFF	Iss A/S [Denmark]	34.81	34.81	34.81	400	-0.44	1.25
ISGN	Isign Solutions Inc	0.2800	0.2800	0.2800	700	-0.0600	17.65
ISHFF	Ishares $ Short Duration Corp Bd Ucits	99.21	99.21	99.21	2,100	-0.14	0.14
ISHM	Infosearch Media Inc	0.0010	0.0010	0.0010	2,000	-0.0010	50.00
ISHOF	Ishares III	70.00	70.00	70.00	3,000	0.58	0.84
ISHPF	Ishares Emerging Markets Dividend Ucits	22.87	22.87	22.87	400	0.59	2.65
ISHRF	Ishares Plc Shs	189.5	189.5	189.5	100	-10.3	5.14
ISMAY	Indra Sistemas ADR	6.290	6.150	6.280	21,700	0.140	2.28
ISMJF	Xmtch Ie On MSCI Pacific Ex Japan Accum	147.4	147.4	147.4	200	1.4	0.94
ISML	ISM International	0.0020	0.0015	0.0020	30,000	0.0009	81.82
ISNPY	Intesa Sanpaolo ADR	18.16	17.84	18.09	138,800	0.24	1.34
ISOL	1Mage Software Inc	0.0577	0.0577	0.0577	1,000	0.0047	8.87
ISOLF	Isodiol International Inc	0.5350	0.4000	0.4104	316,800	-0.0070	1.68
ISPFF	Ishares II Plc Developed Mkts Pt Yld USD	25.41	25.41	25.41	1,600	0.01	0.04
ISRCF	Ishares V Plc MSCI World IT USD	8.910	8.900	8.910	14,000	-0.040	0.45
ISRHF	Ishares V Plc MSCI World Energy USD	5.810	5.810	5.810	37,600	-0.030	0.51
ISRIF	Isrif	4.480	4.480	4.480	8,100	-0.021	0.46
ISRJF	Png Gold Corp	0.3950	0.3950	0.3950	500	-0.0570	12.61
ISRPF	Ishares Plc	109.4	109.4	109.4	300	0.4	0.36
ISRRF	Ishares Plc Shs ETF GBP	140.5	140.5	140.5	600	-2.6	1.81
ISRUF	Ishares V Plc MSCI World Financials USD	7.180	7.110	7.180	61,700	0.080	1.13
ISRVF	Ishares V Plc Accum Ordinary Sh	36.10	36.10	36.10	600	-0.79	2.15
ISRWF	Ishares II Plc	104.8	104.8	104.8	100	-1.8	1.72
ISRZF	Ishares II Plc	101.7	101.7	101.7	400	-0.3	0.32
ISSDY	Iss A/S [Denmark] ADR	17.54	17.54	17.54	32,800	0.21	1.21
ISSFF	International Samuel Exploration Corp	0.0270	0.0231	0.0270	75,000	-0.0014	4.93
ISSGF	Ishares 1-10 Year Laddered Government	13.80	13.80	13.80	5,000	-0.20	1.41
ISSHF	Ishares $ Treasury Bond 7-10Yr Ucits ETF	187.8	187.8	187.8	200	1.2	0.62
ISSIF	Ishares III Plc	156.0	156.0	156.0	100	1.0	0.65
ISSPF	Ishares Global Government Bond Ucits ETF	106.5	106.5	106.5	600	0.1	0.05
ISSQF	Ishares Plc Global High Yield Corp Bd	97.15	97.15	97.15	2,000	0.85	0.88
ISSRF	Ishares Vi Plc Shs USD MSCI Emerging	30.48	30.48	30.48	600	-0.47	1.51
ISUPF	Ishares US Property Yield Ucits ETF	27.59	27.59	27.59	4,600	0.07	0.25
ISUZF	Isuzu Motors Ltd Ord	13.81	13.81	13.81	100	-0.24	1.71
ISUZY	Isuzu Motors Ltd ADR	13.64	13.53	13.64	7,300	0.22	1.63
ISVFF	Ishares V Plc MSCI World Health Care USD	6.100	6.100	6.100	27,100	-0.060	0.97
ISVJY	Interserve Plc ADR	4.320	4.320	4.320	300	0.045	1.05
ISVLF	Impact Silver Corp	0.3100	0.3001	0.3100	25,200	0.0000	0.00
ISVPF	Ishares MSCI EMU USD Hedged Ucits ETF	6.050	6.050	6.050	20,700	-0.150	2.42
ISXPF	Ishares Plc Ptg Shs ETF USD	96.50	96.50	96.50	900	-0.92	0.95
ISYRF	Intrinsyc Technologies Corp	1.198	1.141	1.141	1,000	-0.060	4.96
ITBFF	Ishares $ Treasury Bond 1-3Yr Ucits ETF	131.1	131.1	131.1	200	1.6	1.23
ITCC	Inspro Technologies Corp	0.1399	0.1311	0.1399	600	-0.0001	0.07
ITCJ	Infinite Tech Corp	0.0001	0.0001	0.0001	500,000	0.0000	0.00
ITCXF	Intercorp Financial Services Inc	40.97	40.97	40.97	4,300	-0.03	0.08
ITDN	Interdyne Company	0.0260	0.0260	0.0260	1,000	0.0000	0.00
ITEC	Intertech Solutions Inc	0.0060	0.0060	0.0060	5,900	-0.0009	13.04
ITEGY	Ite Group Plc	7.370	7.370	7.370	100	-0.170	2.25
ITEPF	Ite Group Plc	1.890	1.890	1.890	4,700	0.031	1.67
ITEX	Itex Corp	4.300	4.200	4.200	600	-0.100	2.33
ITHUF	Ianthus Capital Holdings Inc	5.840	5.570	5.625	256,100	-0.125	2.18
ITJTY	Intrum Justitia ADR	25.01	25.01	25.01	200	0.05	0.20
ITKG	Integral Technlgs Inc	0.0548	0.0487	0.0548	171,500	-0.0032	5.52
ITKH	Iteknik Holding Corp	0.0032	0.0030	0.0032	297,300	0.0005	18.52
ITKSF	Independent Tnkrs Cp Ltd	0.0001	0.0001	0.0001	200	0.0000	0.00
ITLL	Intelligent Cloud Resources Inc	0.0600	0.0500	0.0500	39,900	0.0000	0.00
ITMC	Itoco Mining Corp	0.1000	0.0500	0.1000	6,500	0.0500	100.00
ITMSF	Intermap Technologies Corp	0.3211	0.2911	0.3180	10,900	-0.0161	4.82
ITMTF	Intertainment Media Inc	0.0022	0.0022	0.0022	36,900	0.0000	0.00
ITNF	Internet Infinity Inc	0.0400	0.0400	0.0400	500	0.0000	0.00
ITNRF	Intelligent Energy H	0.0110	0.0021	0.0110	2,600	0.0089	423.81
ITNS	Itonis Inc	0.0011	0.0011	0.0011	100	-0.0006	35.29
ITOCF	Itochu Corp	18.50	18.37	18.37	800	-0.32	1.70
ITOCY	Itochu Corp ADR	36.99	36.41	36.54	6,000	0.25	0.69
ITOX	Iiot-Oxys Inc	2.400	2.400	2.400	200	0.100	4.35
ITPC	Intrepid Capital Corp	511.0	490.0	490.0	100	-21.0	4.11
ITPOF	Intertape Polymer Group Inc	13.44	13.44	13.44	13,300	-0.11	0.81
ITRK	Interlink Plus Inc	0.0120	0.0120	0.0120	4,100	0.0055	84.62
ITRO	Itronics Inc	0.5500	0.4060	0.5500	2,200	0.0400	7.84
ITRUF	Intertrust Nv	17.62	17.62	17.62	1,800	-0.85	4.60
ITRX	Interra Resources Corp	0.0001	0.0001	0.0001	2,000	-0.0009	90.00
ITTGF	Intact Gold Corp	0.1120	0.1120	0.1120	700	-0.1475	56.84
ITTOY	Itochu Techno-So ADR	8.920	8.710	8.710	500	-0.210	2.35
ITVI	Interact-Tv Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
ITVPF	Itv Plc	2.240	2.240	2.240	4,400	-0.044	1.94
ITVPY	Itv Plc	23.73	23.35	23.38	8,400	0.32	1.39
ITWG	Intl Wire Group	19.75	19.50	19.50	200	-0.50	2.50
IUNSF	Ishares S&P/Tsx Capp	9.637	9.637	9.637	100	-0.001	0.01
IUSPF	Ishares S&P/Tsx Capped REIT Index ETF	13.23	13.23	13.23	1,000	-0.07	0.52
IUTCF	Iunits S&P/Tsx Gold	9.129	9.129	9.129	800	0.034	0.37
IUTSF	Iunits S&P/Tsx 60 In	18.40	18.37	18.40	1,100	0.18	1.00
IVANF	Ivanhoe Energy Inc	0.0003	0.0003	0.0003	3,300	0.0000	0.00
IVDA	Iveda Corp	0.0450	0.0400	0.0400	50,000	-0.0148	27.01
IVDN	Innovative Designs	0.4500	0.3900	0.4500	5,200	0.0200	4.65
IVFH	Innovative Food Hldg	0.7700	0.7561	0.7700	4,400	0.0000	0.00
IVFZF	Invictus Finl Inc	0.0420	0.0420	0.0420	2,700	0.0000	0.00
IVINF	Invincible Investment Corporation	465.0	455.0	465.0	100	13.0	2.88
IVITF	Invictus MD Strategies Corp	1.370	1.300	1.310	123,000	-0.020	1.50
IVOB	Invo Bioscience Inc	0.4800	0.4600	0.4600	3,600	-0.0199	4.15
IVPAF	Ivanhoe Mines Ltd	2.167	2.080	2.140	123,300	0.060	2.88
IVREF	Inovalis Real Estate Investment Trust	7.729	7.691	7.699	8,000	-0.209	2.65
IVRO	Invitro Intl	0.0350	0.0350	0.0350	400	0.0093	36.19
IVSBF	Investor Ab Stockhol	40.20	40.20	40.20	200	-0.33	0.81
IVST	Innovest Global Inc	0.2899	0.2500	0.2500	23,200	-0.0499	16.64
IVSXF	Investor Ab Stockhol	50.01	41.80	41.80	300	0.20	0.48
IWGFF	Iwg Plc	4.176	4.176	4.176	2,200	-0.124	2.88
IWMG	I-Wellness Marketing Group Inc	0.0050	0.0050	0.0050	2,000	-0.0008	13.79
IWSY	Imageware Sys Inc	1.330	1.250	1.310	64,200	-0.010	0.76
IXOG	Index Oil & Gas Inc	0.0023	0.0023	0.0023	5,000	0.0007	43.75
IYXI	Inyx Inc	0.0022	0.0022	0.0022	175,000	0.0000	0.00
IZCFF	International Zeolite Corp.	0.1767	0.1765	0.1765	500	-0.0266	13.10
IZIZF	Ishares III Plc	33.56	33.56	33.56	200	-0.13	0.39
IZNN	Izon Network Inc	0.0450	0.0400	0.0425	122,800	0.0025	6.25
IZQVF	Indiviorplc	4.870	4.801	4.850	2,600	0.162	3.46

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.81.112.7
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,693	-20	0.26
DJI	24,581	119	0.49
SP500	2,755	5	0.19
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	1,269	2	0.17
BDI	1,200	49	4.26
HSI	30,063	-253	0.83