| Code | Name | High | Low | Close | Volume | Change | |
|---|
| YAGOY | Yageo Corp Gdr Reg S 2016 | 65.50 | 65.50 | 65.50 | 500 | 0.00 |  | 0.00 |   |
| YAHOF | Yahoo Japan Corp | 4.330 | 4.330 | 4.330 | 100 | 0.255 |  | 6.26 | |
| YAHOY | Yahoo Japan Corp | 8.150 | 7.990 | 8.135 | 15,100 | -0.115 |  | 1.39 | |
| YAMCF | Yamaha Corp | 42.58 | 42.58 | 42.58 | 100 | 3.45 | | 8.82 | |
| YAMCY | Yamaha Corp ADR | 44.73 | 44.32 | 44.43 | 2,600 | -1.18 | | 2.58 | |
| YAMHF | Yamaha Motor Ord | 13.28 | 13.14 | 13.14 | 2,000 | 0.14 | | 1.08 | |
| YARIY | Yara Int ADR | 16.47 | 16.19 | 16.26 | 5,000 | -0.01 | | 0.06 | |
| YASKF | Yaskawa Electric Corp | 32.00 | 32.00 | 32.00 | 100 | 4.30 | | 15.52 | |
| YASKY | Yaskawa | 68.83 | 68.51 | 68.83 | 2,200 | 0.66 | | 0.98 | |
| YATRY | Yamato Holdings CO L | 20.08 | 19.58 | 20.08 | 2,000 | 0.20 | | 1.01 | |
| YAYO | Yayyo Inc | 0.1860 | 0.1600 | 0.1850 | 34,200 | 0.0000 | | 0.00 | |
| YBAO | Ybcc Inc | 0.0815 | 0.0815 | 0.0815 | 2,500 | 0.0000 | | 0.00 | |
| YBRHF | Yellow Brick Road Holdings Ltd | 0.0500 | 0.0500 | 0.0500 | 100 | 0.0100 | | 25.00 | |
| YCRG | York Corrugating CO | 275.3 | 275.3 | 275.3 | 100 | 25.3 | | 10.10 | |
| YDRMF | Ydx Innovation Corp. | 0.1166 | 0.1166 | 0.1166 | 100 | -0.0034 | | 2.83 | |
| YDUQY | Estacio Particip ADR | 4.910 | 4.730 | 4.740 | 1,600 | 0.150 | | 3.27 | |
| YECO | Yulong Eco-Materials Ltd | 0.2290 | 0.1403 | 0.1403 | 400 | -0.0497 | | 26.16 | |
| YEWB | Yew Bio Pharm Group | 0.1999 | 0.1999 | 0.1999 | 100 | 0.0099 | | 5.21 | |
| YEWTF | Environmetnal Waste Intl | 0.0177 | 0.0177 | 0.0177 | 3,600 | -0.0009 | | 4.84 | |
| YGEHY | Yingli Green Energy Holding Company | 0.1400 | 0.1161 | 0.1400 | 9,900 | 0.0099 | | 7.61 | |
| YGRAF | Yangarra Resources Ltd | 0.3700 | 0.3662 | 0.3700 | 5,800 | -0.0056 | | 1.49 | |
| YGTYF | Sslj.com Limited | 0.0150 | 0.0150 | 0.0150 | 3,500 | 0.0000 | | 0.00 | |
| YIPCF | Yip's Chemical Hlds | 0.2924 | 0.2924 | 0.2924 | 2,300 | -0.0076 | | 2.53 | |
| YIPI | Yippy Inc | 0.2900 | 0.0702 | 0.2700 | 51,900 | -0.0300 | | 10.00 | |
| YITD | Yinhang Internet Technologies | 0.1036 | 0.1036 | 0.1036 | 100 | -0.0117 | | 10.15 | |
| YKLTY | Yakult Honsha CO Ltd ADR | 28.84 | 28.84 | 28.84 | 200 | -5.33 | | 15.60 | |
| YLLXF | Yellow Cake Plc | 2.750 | 2.750 | 2.750 | 1,000 | 0.100 | | 3.77 | |
| YLWDF | Yellow Pages Ltd | 6.802 | 6.802 | 6.802 | 600 | -0.461 | | 6.35 | |
| YMAIF | Yoma Strategic Invts Ltd | 0.1840 | 0.1840 | 0.1840 | 1,000 | 0.0490 | | 36.30 | |
| YNGFF | Veris Gold | 0.0050 | 0.0006 | 0.0033 | 23,600 | -0.0017 | | 34.00 | |
| YNVYF | Ynvisible Interactive Inc | 0.2360 | 0.2193 | 0.2360 | 18,000 | 0.0055 | | 2.39 | |
| YOGA | Yogaworks Inc | 0.1102 | 0.1101 | 0.1102 | 2,700 | 0.0002 | | 0.18 | |
| YOKEY | Yokogawa Electric Corp ADR | 25.71 | 25.70 | 25.70 | 500 | -1.30 | | 4.81 | |
| YOOIF | Yangaroo Inc | 0.0931 | 0.0700 | 0.0848 | 15,500 | -0.0059 | | 6.50 | |
| YORUF | Yokohama Rubber Co. Ltd | 12.85 | 12.85 | 12.85 | 300 | 0.31 | | 2.47 | |
| YPPN | Yappn Corp | 0.0046 | 0.0035 | 0.0035 | 20,300 | 0.0020 | | 133.33 | |
| YRAIF | Yara Intl ASA | 31.71 | 31.71 | 31.71 | 200 | 0.91 | | 2.95 | |
| YRBAF | Yorbeau Resources Inc | 0.0220 | 0.0220 | 0.0220 | 2,000 | 0.0020 | | 10.00 | |
| YRIV | Yangtze River Port and Logistics Limited | 0.1010 | 0.0940 | 0.0960 | 83,400 | 0.0040 | | 4.35 | |
| YRKB | York Traditions Bank | 15.00 | 15.00 | 15.00 | 200 | -0.75 | | 4.76 | |
| YRLLF | Alta Vista Ventures Ltd | 0.0046 | 0.0046 | 0.0046 | 40,000 | -0.0054 | | 54.00 | |
| YSGG | 1399 Internet Technology App Grp Inc. | 1.0000 | 1.0000 | 1.0000 | 100 | 0.0000 | | 0.00 | |
| YSSCF | Yss Corp | 0.0814 | 0.0814 | 0.0814 | 1,300 | -0.0060 | | 6.86 | |
| YTROF | Yatra Online Inc WT Exp 12/16/2021 | 0.0400 | 0.0301 | 0.0400 | 20,000 | 0.0000 | | 0.00 | |
| YUANF | Fincera Inc | 0.5700 | 0.5650 | 0.5650 | 1,000 | 0.0449 | | 8.63 | |
| YUEIF | Yue Yuen Ind Temp TR | 1.630 | 1.630 | 1.630 | 400 | 0.030 | | 1.88 | |
| YUEIY | Yue Yuen Industrial | 7.750 | 7.540 | 7.540 | 1,400 | -0.435 | | 5.45 | |
| YUII | Yuhe International Inc | 0.0001 | 0.0001 | 0.0001 | 600 | 0.0000 | | 0.00 | |
| YUMAQ | Yuma Energy Inc | 0.2900 | 0.1101 | 0.2600 | 4,200 | 0.0300 | | 13.04 | |
| YUMM | Yummies Inc | 1.0800 | 1.0000 | 1.0000 | 900 | -0.0800 | | 7.41 | |
| YUMSF | Yume No Machi Souzou Iinkai CO Ltd Osaka | 11.37 | 11.37 | 11.37 | 300 | -1.43 | | 11.17 | |
| YUSG | Yus International Grp Ltd | 1.150 | 1.150 | 1.150 | 300 | 0.000 | | 0.00 | |
| YUXXF | Yuexiu REIT Units | 0.4600 | 0.4600 | 0.4600 | 2,000 | 0.0400 | | 9.52 | |
| YWRLF | Dixie Gold Inc. | 0.1264 | 0.1264 | 0.1264 | 800 | 0.0249 | | 24.53 | |
| YYYH | China Yanyuan Yuhui Natl Ed Group Inc. | 0.0150 | 0.0150 | 0.0150 | 13,800 | 0.0014 | | 10.29 | |
| YZCAY | Yanzhou Coal Mining Company | 7.970 | 7.800 | 7.800 | 10,900 | -0.170 | | 2.13 | |
| YZCFF | Sinopec Yizheng Chem Fibre CO Ltd | 0.0500 | 0.0500 | 0.0500 | 5,000 | -0.1000 | | 66.67 | |