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	0.5600	0.5600	0.5600	5,800	0.0047	0.85
IACAF	Ithaca Energy Inc	0.8400	0.8230	0.8330	7,100	-0.0170	2.00
IAGX	Imagenetix Inc	0.0300	0.0300	0.0300	10,000	0.0000	0.00
IAHL	Iahl Corporation	0.0810	0.0810	0.0810	0	-0.1190	59.50
IAIC	Information Analysis Inc	0.1922	0.1922	0.1922	3,800	0.0397	26.03
IALB	Independent Alliance	29.00	28.80	28.80	1,000	-0.30	1.03
IALS	Interactive Leisure	0.0005	0.0005	0.0005	700	-0.0047	90.38
IAPLF	Icap Plc	6.440	6.440	6.440	900	0.000	0.00
IAPLY	Icap Plc SP ADR	12.61	12.61	12.61	100	-0.12	0.94
IARE	Inland Amern Real Es	1.750	1.750	1.750	3,300	0.000	0.00
IARSF	I A R Systems	20.11	20.11	20.11	500	0.00	0.00
IAUFF	Intrepid Mines Limit	0.8825	0.8705	0.8825	900	-0.1025	10.41
IAUGF	Insurance Australia	4.150	4.150	4.150	2,000	0.000	0.00
IAUGY	Insurance Australia	21.00	21.00	21.00	600	0.58	2.84
IAUS	Intl Automated Sys	0.1500	0.1500	0.1500	5,000	-0.0100	6.25
IBAL	International Baler Corporation	2.060	2.060	2.060	3,000	-0.040	1.90
IBBI	Indiana Business Bcp	7.110	7.110	7.110	1,500	0.000	0.00
IBDRY	Iberdrola ADR	26.89	26.66	26.85	17,100	-0.18	0.67
IBDSF	Iberdrola Sa Bilbao	6.753	6.710	6.710	200	0.120	1.82
IBFL	Independent Bancshar	0.0054	0.0054	0.0054	1,200	0.0000	0.00
IBGR	Illegal Restaurant Group Inc	0.0014	0.0012	0.0012	4,640,000	-0.0002	14.29
IBIBF	Ibi Income Fd	4.656	4.656	4.656	500	0.156	3.46
IBIN	Ibsg Intl Inc	0.0001	0.0001	0.0001	220,800	0.0000	0.00
IBRC	Ibrands Corporation	0.0002	0.0002	0.0002	350,000	0.0001	100.00
IBSS	Integrated Bus Sys	0.0500	0.0500	0.0500	41,500	-0.0040	7.41
IBTGF	Intl Barrier Tech	0.3100	0.3000	0.3100	23,000	0.0054	1.77
IBWC	Ibw Financial New	17.50	17.50	17.50	500	-0.10	0.57
ICABY	I-Cable Comm Ltd A#	2.500	2.500	2.500	300	0.010	0.40
ICAEF	Empresas Ica Sab De Cv	0.1710	0.1710	0.1710	0	-0.0120	6.56
ICAGY	International Cons A	26.30	26.19	26.19	2,300	-0.48	1.78
ICAYY	Empresas Ica Sab De Cv	0.5400	0.5200	0.5200	2,800	-0.0300	5.45
ICBT	Icbs Ltd	0.0001	0.0001	0.0001	130,500	0.0000	0.00
ICBU	Imd Companies	0.0005	0.0004	0.0005	125,400	0.0001	25.00
ICEIF	Intelligent Content Enterprises Inc.	0.8400	0.4500	0.6300	895,300	0.1600	34.04
ICEVL	Icon Leasing Fund Eleven Llc	3.120	3.120	3.120	100	0.000	0.00
ICGL	Image Chain Group Limited Inc	6.750	6.750	6.750	0	-6.250	48.08
ICGQF	Integra Gold Corp	0.6300	0.5898	0.5981	229,000	-0.0169	2.75
ICGUF	Intermediate Cap Grp	7.970	7.970	7.970	100	-0.790	9.02
ICHBF	Industrias Ch B Shs	4.298	4.298	4.298	41,900	-0.204	4.53
ICHGF	Intercontinental Hotels Group Plc	42.05	41.88	42.05	3,400	-1.15	2.66
ICHIF	Ichigo Group	4.300	4.300	4.300	100	0.000	0.00
ICIZF	Innovative Composits	0.0008	0.0008	0.0008	10,000	-0.0003	27.27
ICLD	Intercloud Systems	0.1376	0.1100	0.1200	1,456,800	-0.0120	9.09
ICLDW	Intercloud Sys Wrnt	0.0690	0.0600	0.0601	900	0.0001	0.17
ICLTF	Itasca Cap Ltd	0.5700	0.5697	0.5697	6,000	0.0377	7.09
ICNB	Iconic Brands Inc	0.0002	0.0002	0.0002	14,639,100	0.0000	0.00
ICNM	Icon Media Holdings Inc	0.0001	0.0001	0.0001	7,020,000	0.0000	0.00
ICNV	Icon Vapor Inc	0.0003	0.0002	0.0003	500,000	0.0000	0.00
ICOA	Icoa Inc	0.0001	0.0001	0.0001	500,000	0.0000	0.00
ICOR	Intercor Energy Inc	0.0646	0.0646	0.0646	4,700	0.0045	7.49
ICOTF	Ico Therapeutics	0.0479	0.0479	0.0479	10,000	0.0079	19.75
ICPBF	Inscape Corporation	2.316	2.278	2.316	500	0.068	3.02
ICPTF	Ic Potash	0.0920	0.0900	0.0900	2,000	-0.0100	10.00
ICPVF	Incitec Pivot Ltd	2.020	2.020	2.020	3,000	-0.060	2.88
ICPW	Ironclad Performance Wear Corporation	0.2600	0.2500	0.2600	60,200	0.0100	4.00
ICRD	International Card	0.0187	0.0060	0.0187	105,600	0.0126	206.56
ICTEF	Intl Container Termi	1.550	1.550	1.550	100	-0.079	4.85
ICTG	Ictc Group Inc	24.00	24.00	24.00	1,000	-0.99	3.96
ICTPU	American Rest Ptnrs	2,080	2,080	2,080	100	5	0.25
ICTSF	I C T S Intl Nv	0.4000	0.4000	0.4000	400	-0.2500	38.46
ICTV	Ictv Brands Inc	0.2500	0.2150	0.2500	10,000	0.0600	31.58
ICTY	Eyecity.Com Inc	0.0001	0.0001	0.0001	364,000	0.0000	0.00
IDAD	International Display Advertising Inc	0.0006	0.0006	0.0006	66,000	-0.0001	14.29
IDAH	Idaho North	0.1000	0.0846	0.0846	2,500	-0.0154	15.40
IDBP	Island Bancorp	243.0	243.0	243.0	200	0.0	0.00
IDCBF	Industrial & Commer	0.6364	0.6364	0.6364	5,000	-0.0206	3.14
IDCBY	Industrial & Com ADR	12.65	12.50	12.53	32,200	-0.48	3.69
IDDR	Iddriven Inc.	0.1800	0.1150	0.1634	256,500	-0.0116	6.63
IDEA	Invent Ventures Inc	0.0090	0.0090	0.0090	200	0.0000	0.00
IDEXF	Industria De Diseno	37.00	36.53	36.53	200	1.17	3.31
IDEXY	Industria De Diseno Textil S.A.	18.53	18.45	18.53	38,300	-0.14	0.75
IDFB	Idaho First Bk [Id]	4.900	4.900	4.900	200	0.050	1.03
IDGBF	Indigo Books & Music	12.51	12.51	12.51	2,000	0.00	0.00
IDGC	Idglobal Corp	0.0001	0.0001	0.0001	75,000	0.0000	0.00
IDGS	Id Global Solutions Corp	0.1500	0.1500	0.1500	5,000	-0.0200	11.76
IDKOF	Idemitsu Kosan Co	17.82	17.82	17.82	100	-2.99	14.38
IDKOY	Idemitsu Kosan ADR	9.020	9.020	9.020	0	-0.030	0.33
IDLLF	Industrial All & Ins	36.78	36.78	36.78	0	0.54	1.50
IDLM	Idle Media Inc	0.0920	0.0310	0.0920	5,100	0.0070	8.24
IDMNF	Intigold Mines Ltd	0.0542	0.0542	0.0542	2,500	-0.0291	34.93
IDND	Intl Dispensing Corp	0.3875	0.3598	0.3875	3,800	0.0276	7.67
IDNG	Independence Energy	0.0250	0.0131	0.0174	2,046,400	-0.0085	32.82
IDOI	Ido Security Inc	0.0001	0.0001	0.0001	0	0.0000	0.00
IDPE	Id Perfumes	0.1000	0.1000	0.1000	100	0.0000	0.00
IDTA	Identa Corp	0.0004	0.0004	0.0004	2,000,000	0.0000	0.00
IDVC	Infrastructure Devs Corp	0.0004	0.0004	0.0004	43,100	-0.0004	50.00
IDWAF	Id Watchdog	0.1550	0.1500	0.1500	52,800	-0.0100	6.25
IDWM	Idw Media Holdings Inc	42.50	40.00	40.00	100	0.00	0.00
IDXAF	Idex As	0.9650	0.9650	0.9650	31,000	-0.0850	8.10
IDYLF	Imaging Dynamics Co	0.0803	0.0803	0.0803	1,100	0.0601	297.52
IEBS	Independence Bancsh	0.1300	0.1300	0.1300	5,000	0.0000	0.00
IEGCF	Independence Gold	0.2188	0.1940	0.1940	19,800	-0.0251	11.46
IEGH	Ieg Holdings Corp	0.7000	0.7000	0.7000	7,100	-0.1000	12.50
IEHC	Ieh Corp	5.650	5.640	5.650	200	0.050	0.89
IENT	Ientertainment Network Inc	0.0610	0.0610	0.0610	5,000	-0.0290	32.22
IENVF	Infraestructura	3.825	3.825	3.825	200	0.069	1.85
IESCF	Intercept Energy Services Inc	0.0001	0.0001	0.0001	70,000	-0.0019	95.00
IESFY	Interconexion SP ADR	79.97	79.97	79.97	100	0.86	1.09
IEVM	Integrated Environmt	0.0116	0.0116	0.0116	15,600	-0.0004	3.33
IFAN	Ifan Financial Inc	0.0022	0.0015	0.0015	38,330,700	-0.0007	31.82
IFBC	Italian Food & Beverage Corp	0.0137	0.0105	0.0137	7,200	0.0025	22.32
IFCNF	Inficon Inc Ord	388.3	388.3	388.3	100	0.0	0.00
IFCR	Intergrated Freight Corp	0.0002	0.0001	0.0002	25,285,900	0.0001	100.00
IFCZF	Intact Finl Corp	72.56	72.56	72.56	200	-0.50	0.68
IFGNF	Infigen Energy	0.6210	0.6150	0.6150	15,000	-0.0650	9.56
IFHR	Rhino Human Resources Inc	0.0017	0.0017	0.0017	700	0.0008	88.89
IFJPY	Informa Plc	18.85	18.54	18.56	9,000	-0.75	3.88
IFLM	Independent Film Development Corporation	0.0008	0.0006	0.0006	15,778,700	-0.0001	14.29
IFNNF	Infineon Technologie	17.66	17.62	17.66	200	0.80	4.74
IFNNY	Infineon Tech Ads	17.45	17.28	17.33	63,000	-0.14	0.77
IFNY	Infinity Energy Res	0.0400	0.0110	0.0300	123,400	0.0000	0.00
IFRTF	Intl Frontier Res Co	0.1600	0.1600	0.1600	6,000	-0.0080	4.76
IFSB	Independence Fed S	0.3100	0.3100	0.3100	2,400	0.0000	0.00
IFSC	Infinite Software Cp	0.1900	0.1900	0.1900	4,000	0.0000	0.00
IFSPF	Intl Forest Prod A	11.17	11.17	11.17	2,000	0.32	2.90
IFUE	Intl Fuel Tech Inc	0.0200	0.0180	0.0200	13,800	0.0000	0.00
IFUS	Impact Fusion Intl	0.0055	0.0051	0.0055	35,000	0.0014	34.15
IFXAF	Ishare Ftse/Xinhua	1.320	1.320	1.320	1,000	0.060	4.76
IFXY	Opticon Systems Inc	0.0001	0.0001	0.0001	500,000	0.0000	0.00
IGAP	Integrity	2.800	2.520	2.520	2,000	-0.280	10.00
IGCIW	India Globalization Capital	0.0007	0.0007	0.0007	100,000	0.0002	40.00
IGEN	Igen Networks Corp	0.1000	0.1000	0.1000	21,300	0.0200	25.00
IGESF	Igas Energy	0.1987	0.1987	0.1987	1,700	-0.0563	22.08
IGEX	Indo Global Exchanges Pte Ltd	0.0001	0.0001	0.0001	6,300,000	0.0000	0.00
IGFUF	Investa Office Fund	3.430	3.430	3.430	100	0.000	0.00
IGIFF	Igm Financial Inc	28.02	28.02	28.02	100	0.31	1.11
IGMB	Igambit Inc	0.1100	0.1100	0.1100	10,000	-0.0205	15.71
IGNE	Igene Biotech Inc	0.0005	0.0005	0.0005	300	-0.0001	16.67
IGNG	Imaging3 Inc.	0.0600	0.0451	0.0600	43,600	0.0000	0.00
IGNMF	Imagination Tech Grp	3.500	3.400	3.500	2,400	0.290	9.03
IGOI	IGO Inc	2.800	2.800	2.800	7,200	0.050	1.82
IGPG	Ignis Petroleum Grp	0.0010	0.0010	0.0010	800	0.0000	0.00
IGPK	Integrated Parking	0.0011	0.0009	0.0009	552,300	-0.0003	25.00
IGPPF	Impellam Group Plc	9.890	9.890	9.890	100	0.000	0.00
IGRW	Interactive Health Network	0.0001	0.0001	0.0001	500,000	0.0000	0.00
IGXT	Intelgenx Technologs	0.8500	0.7800	0.8000	157,000	0.0200	2.56
IHAI	Innovative Health SC	0.0200	0.0200	0.0200	10,000	-0.0012	5.66
IHCPY	Inchcape Plc	17.85	16.87	16.87	100	0.10	0.60
IHHFF	Ishares US Aggregate Bond Ucits ETF	105.1	105.1	105.1	300	-2.6	2.43
IHHHF	Ihh Healthcare	1.590	1.590	1.590	200	-0.060	3.64
IHICF	Ihi Corporation	2.720	2.720	2.720	0	0.220	8.80
IHLDY	Imperial Holdings Ad	12.40	12.22	12.26	13,100	-0.14	1.09
IHPCF	Ishares Plc	21.75	21.75	21.75	2,700	0.17	0.79
IHRC	Investors Heritage	15.35	15.35	15.35	1,200	0.35	2.33
IHREF	Ishares III Plc	35.21	35.21	35.21	5,500	1.21	3.57
IHRMF	Ishares MSCI Japan	12.48	12.48	12.48	1,600	0.33	2.72
IHRT	Iheartmedia Inc	1.490	1.240	1.470	47,800	0.260	21.49
IHSEF	Ishares Plc	27.53	27.53	27.53	100	-0.96	3.37
IHSFF	Ishares II Plc	205.4	205.4	205.4	100	4.2	2.06
IHSI	Intelligent Highway	0.0001	0.0001	0.0001	21,931,800	0.0000	0.00
IHSRF	Ishares Edge S&P 500 Minimum Volatility	43.00	43.00	43.00	26,800	-0.64	1.47
IHSZF	Ishares II Plc	15.38	15.38	15.38	200	-1.08	6.56
IHTI	Integrative Health	0.0030	0.0030	0.0030	0	0.0000	0.00
IIBK	Idaho Independent Bk	8.150	8.150	8.150	900	0.090	1.12
IICN	China Intelligence Information Systems	0.0006	0.0006	0.0006	2,000	-0.0003	33.33
IINX	Ionix Technology Inc.	3.700	3.700	3.700	100	0.000	0.00
IIREF	Ishares MSCI World	37.18	37.18	37.18	100	-0.21	0.55
IISLF	I I S Intelligent In	0.0016	0.0012	0.0012	330,000	-0.0004	25.00
IITOF	Intesa Sanpaolo Spa	2.329	2.329	2.329	0	0.037	1.63
IITSF	Intesa Sanpaolo Spa	2.340	2.320	2.340	2,700	0.110	4.93
IJJP	Ijj Corporation	0.0003	0.0003	0.0003	2,475,000	-0.0001	25.00
IKMA	Intelakare Mktng Inc	0.0200	0.0200	0.0200	100	0.0000	0.00
IKSGY	Irkutskenergo Spons	12.25	12.25	12.25	100	-0.25	2.00
IKTO	Itokk Inc	0.0001	0.0001	0.0001	1,000,200	0.0000	0.00
IKTSF	Intertek Group Plc	45.60	45.60	45.60	700	-1.88	3.96
IKTSY	Intertek Group Plc	45.52	45.48	45.48	100	0.04	0.09
ILDO	International Daleco Corporation	0.0550	0.0550	0.0550	900	-0.0100	15.38
ILED	Evolucia Inc	0.0027	0.0013	0.0027	101,000	-0.0001	3.57
ILHMF	International Lithiu	0.1438	0.1358	0.1359	200,000	-0.0261	16.11
ILIAF	Iliad Akt	213.2	213.2	213.2	100	0.0	0.00
ILIAY	Iliad S A	10.36	10.36	10.36	0	-0.18	1.70
ILII	Illini Corp [Il] New	67.63	67.63	67.63	500	0.00	0.00
ILIM	Il2M International Corp	0.0001	0.0001	0.0001	900	0.0000	0.00
ILIU	Interleukin Genetics	0.1700	0.1700	0.1700	10,000	0.0000	0.00
ILIV	Intelligent Living America Inc	0.0001	0.0001	0.0001	2,103,000	0.0000	0.00
ILKAF	Iluka Resources Ltd	4.360	4.360	4.360	2,000	-0.080	1.80
ILKAY	Iluka Res Ltd ADR	25.74	25.74	25.74	200	-0.32	1.23
ILNLF	Inv Metals Inc	0.6310	0.6310	0.6310	400	-0.0180	2.77
ILNS	Intellect Neurosciences Inc	0.0165	0.0165	0.0165	0	0.0000	0.00
ILPMF	Irish Life & Perm	2.360	2.360	2.360	100	0.180	8.26
ILST	Intl Star Inc	0.0001	0.0001	0.0001	3,000,000	0.0000	0.00
ILUS	Ilustrato Pictures International Inc	0.0200	0.0200	0.0200	0	0.0000	0.00
IMAHF	I-Minerals Inc	0.2300	0.2298	0.2298	9,000	-0.0083	3.49
IMASF	Inmarsat Plc London	9.300	9.300	9.300	300	0.410	4.61
IMASY	Inmarsat Plc ADR	9.120	9.062	9.062	400	-0.068	0.75
IMBBF	Imperial Brands Plc	51.18	51.18	51.18	300	-0.12	0.23
IMBBY	Imperial Brands Plc	51.81	51.46	51.62	29,100	-0.09	0.16
IMCI	Infinite Group Inc	0.0347	0.0300	0.0305	42,500	-0.0043	12.36
IMCL	Immunoclin Corp	0.1250	0.1250	0.1250	5,000	0.0300	31.58
IMDC	In Media Corporation	0.0012	0.0010	0.0012	1,010,500	0.0003	33.33
IMEXF	Imagin Medical Inc.	0.0770	0.0668	0.0770	91,400	-0.0009	1.16
IMGI	Imaginon Inc New	0.0010	0.0010	0.0010	900	0.0009	900.00
IMHC	Imperalis Holding Co	0.2000	0.2000	0.2000	1,100	0.0000	0.00
IMHDF	Isetan Mitsukoshi	10.41	10.41	10.41	600	0.98	10.35
IMIAF	IMI Plc Ord	14.12	14.12	14.12	3,100	0.08	0.57
IMIAY	IMI Plc	27.80	27.77	27.77	600	-0.09	0.32
IMII	Inception Mining Inc	0.6616	0.6000	0.6000	57,500	0.0480	8.70
IMJN	Imerjn Inc	0.0050	0.0002	0.0002	300	-0.0048	96.00
IMLE	Imagine Media Ltd	0.0110	0.0110	0.0110	10,000	0.0035	46.67
IMLFF	Inmed Pharmaceuticals Inc	0.0900	0.0800	0.0850	29,500	-0.0023	2.63
IMLLF	International Meal	1.770	1.770	1.770	5,500	0.000	0.01
IMMA	Interactive Multi-Media Auction Corp	0.0050	0.0050	0.0050	36,500	0.0000	0.00
IMMB	Immunotech Laboratories Inc	0.0009	0.0009	0.0009	28,200	0.0008	800.00
IMMD	Immudyne Inc	0.2500	0.2300	0.2500	66,100	0.0300	13.64
IMMVF	Immuno Vaccine Inc	0.6104	0.6104	0.6104	1,500	0.0064	1.06
IMMZF	Immofinanz Ag	2.260	2.260	2.260	500	-0.080	3.42
IMNG	China Career Builder	0.0052	0.0052	0.0052	0	0.0022	73.33
IMPHO	Impac Mtg Pfd C	4.950	4.950	4.950	1,100	0.200	4.21
IMPHP	Impac Mortgage Holdings Inc	9.900	8.500	9.900	1,100	2.000	25.32
IMPJY	Salini Impre Spa ADR	5.800	5.500	5.800	200	0.000	0.00
IMPUF	Impala Platinum Ords	4.770	4.770	4.770	300	-0.180	3.64
IMPUY	Impala Platinum Spon	4.950	4.810	4.860	17,700	-0.118	2.37
IMQCF	Inmobiliaria Colonia	7.435	7.435	7.435	0	-0.265	3.44
IMRSQ	Imris Inc	0.0049	0.0040	0.0049	33,000	0.0007	16.67
IMSC	Implant Sciences Cp	0.4349	0.3910	0.4200	209,800	0.0200	5.00
IMSU	Impact Medical Solut	0.0040	0.0040	0.0040	10,000	0.0000	0.00
IMTC	Imogo Mobile Tech	0.0010	0.0010	0.0010	100	0.0000	0.00
IMTFF	Intl Montoro Res Inc	0.0120	0.0120	0.0120	800	0.0020	20.00
IMTL	Image Tech Lab Inc	0.1300	0.1200	0.1200	53,000	0.0001	0.08
IMTS	Interactive Motorspt	0.0003	0.0003	0.0003	11,000	0.0000	0.00
IMTV	Imagination TV Inc	0.0002	0.0002	0.0002	2,500,000	0.0001	100.00
IMUN	Immune Therapeutics Inc	0.0920	0.0800	0.0910	200,800	0.0010	1.11
IMXCF	Imax China Holding Inc.	5.100	5.100	5.100	100	-0.250	4.67
IMYSF	Imerys Sa Ord	71.10	71.10	71.10	0	-0.49	0.69
INAR	Internetarray Inc	0.0001	0.0001	0.0001	45,000	0.0000	0.00
INBP	Integrated Biopharma	0.1550	0.1550	0.1550	1,000	0.0034	2.24
INCAD	Inca One	0.2020	0.2020	0.2020	500	0.0220	12.22
INCC	Int Consolidated Cos	0.0001	0.0001	0.0001	30,600	-0.0001	50.00
INCKF	Iron Creek Cap Corp	0.0658	0.0658	0.0658	6,000	0.0087	15.24
INCT	Incapta Inc.	0.2350	0.2050	0.2350	11,100	0.0300	14.63
INCTD	Incapta Inc.	0.8600	0.8000	0.8600	19,100	0.0100	1.18
INCZY	Incitec Pivot	2.210	2.080	2.130	6,100	0.050	2.40
INFG	Infinite Graphics	0.3400	0.3400	0.3400	100	0.0400	13.33
INFQF	Infrastructure India	0.1600	0.1600	0.1600	5,100	0.0000	0.00
INFX	Infinex Ventures New	0.0005	0.0005	0.0005	64,600	0.0000	0.00
INGIY	Ingenico S.A.	17.78	17.59	17.66	3,700	-0.36	2.00
INGVF	ING Groep Nv Cert	11.94	11.94	11.94	0	-0.75	5.87
INGXF	Innergex Renewable	11.60	11.57	11.60	300	-0.01	0.08
INHC	Innolog Holdings Corp	0.0012	0.0012	0.0012	1,000	0.0001	9.09
INIS	Intl Isotopes Inc	0.0870	0.0750	0.0870	3,600	0.0020	2.35
INITF	Ishares Dex Short Term Bond Index Fund	21.52	21.52	21.52	12,800	0.00	0.00
INIX	Ifinix Corp	0.0015	0.0015	0.0015	500	0.0000	0.00
INKS	Inksure Technologies	0.0190	0.0190	0.0190	20,000	-0.0008	4.04
INKW	Green Concepts Inc.	0.0002	0.0002	0.0002	132,300	0.0000	0.00
INLX	Intellinetics Inc	0.9000	0.8200	0.9000	2,600	0.0700	8.43
INMG	Innovativ Media Group Inc	0.0037	0.0035	0.0035	405,500	0.0003	9.38
INNI	Innovaro Inc	0.0250	0.0250	0.0250	300	0.0090	56.25
INNMF	Innate Immunotherapeutics Limited	0.4000	0.4000	0.4000	93,000	0.0200	5.26
INNV	Innovus Pharmaceuticals Inc	0.2979	0.2800	0.2800	307,100	-0.0110	3.78
INNX	Infinite Networks Cp	0.0027	0.0025	0.0027	34,600	0.0002	8.00
INOH	In Ovations Holdings Inc	0.0001	0.0001	0.0001	800,000	-0.0009	90.00
INOL	Inolife Technologies	0.0001	0.0001	0.0001	2,000,000	0.0000	0.00
INOW	Infonow Corp	0.0037	0.0035	0.0035	2,400	-0.0002	5.41
INPAP	Intl Paper Co $4 Pfd	120.0	120.0	120.0	0	29.0	31.84
INPCF	Input Capital	1.482	1.440	1.440	8,300	0.053	3.81
INPHQ	Interphase Corp	0.0022	0.0022	0.0022	100	0.0000	0.00
INPRF	Inspur International	0.1900	0.1900	0.1900	14,000	0.0100	5.56
INQD	Indoor Harvest Corp	0.2200	0.1925	0.2000	56,200	-0.0200	9.09
INRD	Inrad Optics Inc	0.2838	0.2838	0.2838	1,000	-0.0162	5.40
INSIF	Insuline Medical	0.2500	0.2500	0.2500	0	0.0000	0.00
INTHY	In Touch Holdings Pub. Co. Ltd	6.590	6.590	6.590	0	0.380	6.12
INTIF	Intime Retail Group Co Ltd	0.8000	0.8000	0.8000	3,500	0.0000	0.00
INTK	Industrial Nanotech	0.0026	0.0015	0.0025	9,217,700	-0.0001	3.85
INTP	Integrated Pharm Inc	0.0016	0.0016	0.0016	60,000	0.0000	0.00
INTZ	Intrusion Inc	0.2370	0.2331	0.2370	800	-0.0030	1.25
INVI	Integral Vision Inc	0.0013	0.0013	0.0013	200	0.0000	0.00
INVS	Innovision Labs Inc.	0.4192	0.4100	0.4192	100	0.0092	2.24
INVU	Investview Inc	0.0048	0.0039	0.0039	1,656,700	-0.0008	17.02
INVVY	Indivior Plc	20.58	19.66	20.58	3,700	-0.66	3.11
INWP	International Western Petroleum Inc.	1.250	1.250	1.250	500	0.000	0.00
INXMF	Inexco Mng Corp	0.0250	0.0250	0.0250	500	0.0010	4.17
INXSF	In-Touch Survey Sys	0.3267	0.3267	0.3267	5,000	0.0000	0.00
IOBCF	ION Beam Application	50.32	49.40	50.32	800	1.77	3.65
IOCJY	Iochpe-Maxion S.A.	1.740	1.740	1.740	200	-0.060	3.33
IOFB	Iowa First Bancshs	33.75	33.72	33.75	600	-0.10	0.30
IOFNF	Iofina Plc	0.1910	0.1750	0.1900	52,800	0.0050	2.70
IOGIF	Ironhorse Oil & Gas	0.0650	0.0650	0.0650	2,000	0.0050	8.33
IORG	Intreorg Systems Inc	0.2900	0.2658	0.2900	7,200	-0.0100	3.33
IOUFF	Iou Financial Inc	0.2211	0.2211	0.2211	5,000	-0.0215	8.86
IPDQF	Impedined Ltd	1.080	1.080	1.080	47,100	-0.040	3.57
IPGDF	Independence Gold NL	3.220	3.220	3.220	3,900	0.180	5.92
IPGOF	Impreglio Spa	3.057	3.057	3.057	1,100	0.017	0.55
IPHYF	Innate Pharma	12.26	12.26	12.26	100	-0.24	1.90
IPLO	Intl Packaging & Log	0.3500	0.3500	0.3500	100	0.0000	0.00
IPLY	Interplay Entertainment Corp	0.0100	0.0085	0.0100	112,500	0.0033	49.25
IPMG	Intl Precious Minrls	0.0010	0.0010	0.0010	0	0.0000	0.00
IPMLF	Imperial Metals New	4.619	4.619	4.619	1,000	-0.330	6.66
IPOAF	Industrias Penoles S	24.08	23.68	23.68	1,500	-0.77	3.14
IPOW	Ipoworld	0.1060	0.1060	0.1060	600	0.0060	6.00
IPPLF	Inter Pipeline Fd A	20.93	20.93	20.93	200	-0.15	0.71
IPRC	Imperial Res Inc	0.0012	0.0011	0.0011	80,400	-0.0001	8.33
IPRU	Innovative Prod Oppo	0.0001	0.0001	0.0001	1,439,900	0.0000	0.00
IPRUD	Two Hands Corp.	0.0450	0.0450	0.0450	100	0.0000	0.00
IPSEY	Ipsen S.A. ADR	16.88	16.88	16.88	100	0.01	0.07
IPSOF	Ipsos	31.95	31.95	31.95	0	-0.65	1.99
IPTK	As-Ip Tech Inc	0.0700	0.0700	0.0700	4,600	0.0000	0.00
IPUB	Indiepub Entertainment Inc	0.0040	0.0040	0.0040	2,000	0.0000	0.00
IPWLK	Indianapolis Pwr & L	100.6	100.6	100.6	200	0.0	0.01
IPWLN	Indianapolis Power & Light Co	102.0	102.0	102.0	100	1.2	1.19
IPXHY	Inpex Holdings Inc	8.490	8.370	8.380	9,200	-0.175	2.05
IPYYF	Ishares Physical Metals Plc - Ishares	25.91	25.91	25.91	1,800	-0.09	0.33
IPZYF	Ip Group Plc	2.480	2.480	2.480	1,100	0.380	18.10
IQEPF	Iqe Plc	0.3300	0.3300	0.3300	5,000	0.0000	0.00
IRAD	Rad Source Tech Inc	0.1000	0.1000	0.1000	0	0.0000	0.00
IRBL	Inrob Tech Ltd	0.0001	0.0001	0.0001	105,000	0.0000	0.00
IRDDA	Iridium Communications Inc	95.00	95.00	95.00	0	-12.00	11.21
IRDYF	Intl Road Dynamics I	1.797	1.797	1.797	1,200	-0.001	0.06
IRGIF	Imvescor Restaurant	2.332	2.332	2.332	500	-0.028	1.18
IRIDQ	Iridium World Comm A	0.0001	0.0001	0.0001	200	0.0000	0.00
IRLBF	Bank of Irelan Eu.64	0.2100	0.2050	0.2050	170,800	-0.0039	1.87
IRLCF	Israel Corp	175.0	175.0	175.0	100	4.8	2.79
IRLD	Ireland Inc	0.1800	0.1760	0.1800	2,500	0.0150	9.09
IRLTF	Intralot Sa	1.0000	1.0000	1.0000	10,000	-0.0200	1.96
IRLTY	Intralot Sa ADR	0.9800	0.9800	0.9800	0	-0.1300	11.71
IRMGF	Inspiration Mining C	0.0336	0.0336	0.0336	100	0.0086	34.40
IRNS	Ironstone Group Inc New	2.500	2.300	2.500	200	0.300	13.64
IROG	Ironwood Gold Corp	0.2100	0.2100	0.2100	100	0.0600	40.00
IRSB	Iris Biotechnologies	0.2100	0.1285	0.2100	12,000	0.0800	61.54
IRVRF	Irving Resources Inc.	0.2584	0.2442	0.2584	7,900	0.0300	13.13
IRWPQ	Ifc Capital Trust Vi	0.1750	0.1750	0.1750	2,500	-0.0251	12.54
ISBA	Isabella Bank Cp	27.65	27.65	27.65	400	-0.05	0.18
ISBG	International Spirit & Beverage Group	0.0001	0.0001	0.0001	12,320,600	0.0000	0.00
ISBH	Isbre Holding Corp	0.0100	0.0100	0.0100	13,000	0.0000	0.00
ISCB	Intl Speedway Cl B	33.42	33.40	33.40	1,600	0.00	0.00
ISCO	International Stem Cell Corp	1.900	1.750	1.900	9,500	0.100	5.56
ISDAF	Israel Discount Bank Ltd	1.790	1.790	1.790	100	0.000	0.00
ISDAY	Israel Discount Bank	19.03	19.03	19.03	1,500	2.53	15.31
ISDCF	Inside Secure	2.270	2.270	2.270	500	0.070	3.18
ISDJF	Ishares DOW Jones CD	17.06	17.06	17.06	2,000	-0.45	2.59
ISDSF	Isign Media Solu	0.0660	0.0643	0.0660	13,000	0.0028	4.43
ISDXF	Ishares Can Corp	16.83	16.77	16.77	18,000	-0.24	1.38
ISEXF	Ishares MSCI AC Far East Ex-Japan Ucits	47.07	47.07	47.07	0	2.93	6.64
ISEYF	Wi2Wi Corp	0.0391	0.0391	0.0391	10,000	-0.0209	34.83
ISGN	Isign Solutions Inc.	1.170	1.080	1.150	4,600	0.010	0.88
ISGNW	Isign Solutions Inc. Wt	0.2500	0.2500	0.2500	6,000	-0.0800	24.24
ISGP	Intl Sustainability	0.8001	0.7850	0.7850	2,100	-0.0950	10.80
ISHAF	Ishares	8.478	8.478	8.478	0	0.074	0.88
ISHCO	International Shipholding Corp.	11.80	11.80	11.80	300	0.00	0.00
ISHCP	International Shipholding Corp.	12.00	11.99	12.00	800	0.00	0.00
ISHCQ	International Shipholding Corp.	0.1523	0.1523	0.1523	700	-0.0077	4.81
ISHFF	Ishares $ Short Duration Corp Bd Ucits	101.3	101.3	101.3	2,600	-1.7	1.60
ISHM	Infosearch Media Inc	0.0032	0.0032	0.0032	1,000	0.0000	0.00
ISHOF	Ishares III	50.71	50.71	50.71	200	-0.19	0.37
ISHPF	Ishares Emerging Markets Dividend Ucits	19.18	19.18	19.18	7,200	0.18	0.95
ISHXF	Ishares Dex All Government Bond Index	17.59	17.59	17.59	200	-0.05	0.28
ISLT	One E-Commerce Corp	0.0795	0.0720	0.0775	21,100	0.0125	19.23
ISLV	International Silver Inc	0.0025	0.0025	0.0025	4,300	0.0000	0.00
ISMAY	Indra Sistemas ADR	6.760	6.760	6.760	900	-0.040	0.59
ISML	ISM International	0.0021	0.0021	0.0021	3,700	0.0001	5.00
ISNPY	Intesa Sanpaolo ADR	13.67	13.43	13.45	72,600	-0.45	3.20
ISOL	1Mage Software Inc	0.0100	0.0100	0.0100	500	0.0000	0.00
ISON	Isonics Corp	0.0010	0.0010	0.0010	0	0.0000	0.00
ISRJF	Png Gold Corporation	0.0125	0.0125	0.0125	2,000	0.0072	135.85
ISRPF	Ishares Plc	119.3	117.0	117.0	1,100	0.0	0.03
ISRVF	Ishares V Plc Accum Ordinary Sh	26.90	26.90	26.90	1,000	0.75	2.87
ISRWF	Ishares II Plc	116.2	115.4	115.4	1,100	-1.9	1.61
ISRZF	Ishares II Plc	105.1	105.1	105.1	100	2.8	2.76
ISSDY	Iss A/S	19.85	19.85	19.85	0	-0.83	4.01
ISSHF	Ishares $ Treasury Bond 7-10Yr Ucits ETF	205.2	205.2	205.2	100	-0.1	0.05
ISSM	Integrated Surg Sys	0.1800	0.1700	0.1800	10,200	0.0099	5.82
ISSPF	Ishares Global Government Bond Ucits ETF	112.7	112.7	112.7	100	-0.3	0.29
ISTMF	Ishares S& P/Valmer Me Xico Cetetrac	5.495	5.495	5.495	5,800	-0.052	0.93
ISUPF	Ishares US Property Yield Ucits ETF	29.50	29.50	29.50	4,100	-1.55	4.99
ISUZF	Isuzu Motors Ltd Ord	12.29	12.29	12.29	500	0.05	0.40
ISUZY	Isuzu Motors Ltd ADR	12.30	12.22	12.24	18,900	-0.19	1.53
ISVJF	Interserve Plc	5.188	5.188	5.188	500	0.188	3.76
ISVJY	Interserve Plc	31.50	26.49	31.50	200	1.42	4.72
ISVLF	Impact Silver Corp	0.6336	0.5899	0.6120	79,200	-0.0257	4.03
ISXIF	Ishares Bse Sensex	2.412	2.410	2.410	500	0.000	0.00
ISYG	Insynergy Products	0.2000	0.2000	0.2000	100	0.0000	0.00
ISYRF	Intrinsyc Technologies Corp	1.422	1.422	1.422	500	0.046	3.34
ITABF	Italcementi Fabbrich	11.85	11.85	11.85	200	0.07	0.55
ITALY	Italcementi Fabrich	11.82	11.82	11.82	1,100	0.03	0.21
ITAYY	Indo Tambangraya	1.587	1.587	1.587	0	0.000	0.00
ITBFF	Ishares $ Treasury Bond 1-3Yr Ucits ETF	135.0	135.0	135.0	100	0.4	0.29
ITCC	Inspro Technologies Corp	0.1000	0.0675	0.0950	87,500	0.0250	35.71
ITDN	Interdyne Co New	0.0100	0.0100	0.0100	0	0.0000	0.00
ITEC	Intertech Solutions Inc	0.0340	0.0210	0.0210	23,400	-0.0080	27.59
ITEGY	Ite Group Plc	9.440	9.440	9.440	100	0.040	0.43
ITEPF	Ite Group Plc	2.110	2.110	2.110	200	0.005	0.24
ITEX	Itex Corp	4.020	4.010	4.010	1,100	-0.010	0.25
ITHUF	Italian Thai Dev Uts	1.408	1.195	1.230	24,400	-0.223	15.37
ITKG	Integral Technlgs Inc	0.1250	0.1103	0.1150	350,400	-0.0100	8.00
ITKH	Iteknik Holding Corp	0.0008	0.0008	0.0008	40,700	0.0000	0.00
ITLI	Intelligentias Inc	0.0010	0.0010	0.0010	1,000	0.0009	900.00
ITLL	Intelligent Cloud Resources Inc.	0.4000	0.4000	0.4000	100	0.0000	0.00
ITMC	Itoco Mining Corp.	0.0950	0.0950	0.0950	5,000	0.0000	0.00
ITMSF	Intermap Techgies Cp	0.1270	0.1237	0.1250	201,300	0.0010	0.81
ITMTF	Intertainmnt Med Com	0.0216	0.0216	0.0216	600	0.0055	34.16
ITMZF	Intema Solutions Inc	0.0429	0.0429	0.0429	50,000	-0.0032	6.94
ITNRF	Intelligent Energy H	0.1899	0.1899	0.1899	300	-0.0241	11.26
ITNS	Itonis Inc	0.0032	0.0029	0.0030	562,900	-0.0002	6.25
ITOCF	Itochu Corp	12.39	12.39	12.39	300	0.42	3.48
ITOCY	Itochu Corp ADR	25.41	25.18	25.37	2,200	0.13	0.50
ITOEF	Ito En Ltd	31.90	31.90	31.90	500	0.15	0.47
ITONF	Ito En Ltd Pfd	18.15	18.15	18.15	100	-0.62	3.30
ITPC	Intrepid Cap Cp New	750.0	750.0	750.0	100	125.0	19.99
ITPG	Itp Energy Corp	0.0150	0.0150	0.0150	0	0.0000	0.00
ITPOF	Intertape Polymer Group Inc	17.18	17.18	17.18	100	-0.26	1.49
ITRO	Itronics Inc	0.3621	0.3010	0.3621	2,600	-0.0091	2.45
ITSMF	Italmobiliare Az.Di	40.15	40.15	40.15	300	-0.35	0.86
ITSPF	Italmobiliare Spa Or	49.65	49.65	49.65	0	1.00	2.06
ITSXF	Capped Financials In	24.82	24.82	24.82	200	0.31	1.28
ITTGF	Intact Gold Corp.	0.0770	0.0610	0.0770	20,200	0.0000	0.00
ITTNF	The Intertain Group Limited	9.170	9.060	9.170	1,100	0.590	6.88
ITTOY	Itochu Techno-So ADR	12.82	12.82	12.82	1,700	-0.18	1.38
ITUP	Interups Inc.	31.60	29.05	30.00	600	-1.60	5.06
ITVI	Interact-Tv Inc	0.0001	0.0001	0.0001	0	0.0000	0.00
ITVPF	Itv Plc	2.390	2.390	2.390	6,200	-0.135	5.35
ITVPY	Itv Plc	24.21	24.07	24.21	3,800	-1.13	4.44
ITWG	Intl Wire Group	47.75	47.75	47.75	0	-0.25	0.52
ITXN	International Textil	0.1000	0.1000	0.1000	2,000	0.0000	0.00
IUNSF	Ishares S&P/Tsx Capp	9.720	9.720	9.720	300	0.122	1.27
IUNTF	Ishares MSCI EAFE In	16.40	16.40	16.40	1,200	-0.08	0.49
IUSDF	As One Corp	41.97	41.97	41.97	0	0.00	0.00
IUSPF	Iunits S&P/Tsx	12.47	12.44	12.47	4,000	0.23	1.88
IUTSF	Iunits S&P/Tsx 60 In	16.07	16.07	16.07	100	-0.64	3.81
IVANF	Ivanhoe Energy Inc	0.1000	0.0070	0.0095	93,900	0.0010	11.76
IVCO	Investco Corp	0.0001	0.0001	0.0001	35,000	0.0000	0.00
IVDA	Iveda Corporation	0.2460	0.2450	0.2450	4,300	0.0049	2.04
IVDN	Innovative Designs	0.6900	0.6538	0.6900	500	-0.0100	1.43
IVFH	Innovative Food Hldg	0.4700	0.4400	0.4680	95,600	0.0180	4.00
IVFZF	Invictus Finl Inc	0.0001	0.0001	0.0001	0	-0.0033	97.06
IVGMF	Innova Gaming Group Inc.	0.8760	0.8760	0.8760	24,000	-0.0139	1.56
IVOB	Invo Bioscience Inc	0.3300	0.3000	0.3300	20,100	0.0000	0.00
IVPAF	Ivanhoe Mines Ltd.	1.637	1.590	1.637	423,000	0.027	1.66
IVRO	Invitro Intl	0.0200	0.0200	0.0200	0	0.0000	0.00
IVSBF	Investor Ab Stockhol	37.17	37.17	37.17	300	1.27	3.54
IVSXF	Investor Ab Stockhol	35.75	35.75	35.75	200	-0.25	0.70
IVVVF	Ishares $ Short Duration Hi Yld Corp Bd	95.35	95.35	95.35	100	-0.05	0.05
IVWFF	Ivernia Inc	0.2180	0.2180	0.2180	0	-0.0340	13.49
IWAL	Iwallet Corporation	0.0350	0.0350	0.0350	13,000	0.0000	0.00
IWKS	Afp Imaging Corp	1.210	1.210	1.210	0	0.000	0.00
IWMG	I-Wellness Marketing Group Inc.	0.1500	0.0600	0.1500	11,000	-0.0500	25.00
IWRGF	Iws Technologies	0.2420	0.2420	0.2420	10,000	0.0015	0.62
IWRS	Irwin Resources Inc	0.0010	0.0010	0.0010	0	0.0000	0.00
IWSY	Imageware Sys Inc	1.404	1.330	1.360	6,500	-0.040	2.86
IXOG	Index Oil & Gas Inc	0.0010	0.0010	0.0010	300	0.0000	0.00
IXSBF	Innexus Biotechnology Inc	0.0001	0.0001	0.0001	134,100	-0.0009	90.00
IYXI	Inyx Inc	0.0020	0.0020	0.0020	30,000	0.0000	0.00
IZIZF	Ishares III Plc	28.00	28.00	28.00	3,700	0.57	2.08
IZQVF	Indiviorplc	4.260	4.260	4.260	200	0.100	2.40

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

107.20.104.110

GLOBAL INDICES

Code	Last	Change
COMP	5,306	-34	0.63
DJI	18,261	-131	0.71
SP500	2,165	-12	0.57
DAX	10,627	-47	0.44
FTSE	6,909	-2	0.03
NI225	16,754	-54	0.32
CAC40	4,489	-21	0.47
GLD	1,338	2	0.12
BDI	1,200	49	4.26
HSI	23,686	-73	0.31