Code | Name | High | Low | Close | Volume | Change | |
ZAAG | Za Group Inc | 0.0310 | 0.0200 | 0.0220 | 815,700 | -0.0480 |  | 68.57 |  |
ZADDF | Zadar Ventures | 0.0728 | 0.0728 | 0.0728 | 1,000 | 0.0027 |  | 3.85 |  |
ZAPNF | Zapf Creation Ag [Germany] | 27.54 | 27.54 | 27.54 | 1,000 | 0.05 |  | 0.17 |  |
ZARFF | Zargon Oil & Gas Ltd | 0.1261 | 0.1261 | 0.1261 | 500 | -0.0079 |  | 5.90 |  |
ZAZA | Zaza Energy Corp | 0.0001 | 0.0001 | 0.0001 | 100 | 0.0000 |  | 0.00 |  |
ZBIRF | Zenabis Global Inc Tradeable Rights Oct | 0.0100 | 0.0010 | 0.0010 | 29,800 | -0.0083 |  | 89.25 |  |
ZBISF | Zenabis Global Inc | 0.1600 | 0.1440 | 0.1440 | 57,500 | -0.0035 |  | 2.37 |  |
ZCBD | Body Basics Inc | 0.1400 | 0.1200 | 0.1400 | 2,200 | 0.0348 |  | 33.08 |  |
ZCOM | Impreso Inc | 1.400 | 1.400 | 1.400 | 100 | -0.530 |  | 27.46 |  |
ZCOR | Egalet Corp | 2.650 | 2.500 | 2.500 | 800 | -0.100 |  | 3.85 |  |
ZCPRF | Zinccorp Res Inc | 0.0001 | 0.0001 | 0.0001 | 300 | 0.0000 |  | 0.00 |  |
ZCRMF | Zincore Metals | 0.0011 | 0.0011 | 0.0011 | 900 | 0.0000 |  | 0.00 |  |
ZDEC | Zenovia Digital Exchange Corp | 0.0293 | 0.0210 | 0.0293 | 29,000 | 0.0083 |  | 39.52 |  |
ZDEXF | Zodiac Expl Inc | 0.0985 | 0.0985 | 0.0985 | 6,000 | -0.0009 |  | 0.91 |  |
ZDPY | Zoned Properties Inc | 0.2478 | 0.2478 | 0.2478 | 800 | 0.0000 |  | 0.00 |  |
ZENG | Zenergy Intl Inc | 0.0001 | 0.0001 | 0.0001 | 2,000 | 0.0000 |  | 0.00 |  |
ZENO | Zenosense Inc | 0.0410 | 0.0390 | 0.0400 | 22,900 | 0.0010 |  | 2.56 |  |
ZENYF | Zenyatta Ventures | 0.2546 | 0.2508 | 0.2508 | 20,000 | 0.0023 |  | 0.93 |  |
ZEST | Ecoark Holdings Inc | 1.0000 | 0.9550 | 1.0000 | 89,200 | 0.0200 |  | 2.04 |  |
ZFSVF | Zurich Fincl Svcs | 400.0 | 396.1 | 400.0 | 300 | 6.3 |  | 1.61 |  |
ZHDM | Zhong Hui Dao Ming Copper | 0.0050 | 0.0050 | 0.0050 | 20,000 | 0.0025 |  | 100.00 |  |
ZHUD | Zhuding International Ltd | 0.0135 | 0.0126 | 0.0135 | 32,000 | 0.0012 |  | 9.76 |  |
ZHUZY | Zhuzhou Crrc Times Electric CO Ltd ADR | 16.71 | 16.71 | 16.71 | 100 | -1.31 |  | 7.27 |  |
ZHYLF | Zhaoheng Hydropower Ltd | 0.0100 | 0.0100 | 0.0100 | 6,500 | 0.0030 |  | 42.86 |  |
ZICX | Zicix Corp | 0.0135 | 0.0110 | 0.0130 | 6,200 | 0.0000 |  | 0.00 |  |
ZIJMF | Zijin Mining Gp CO L | 0.4393 | 0.4393 | 0.4393 | 2,000 | 0.0193 |  | 4.60 |  |
ZIJMY | Zijin Mng Gr CO ADR | 7.690 | 7.480 | 7.690 | 1,000 | 0.230 |  | 3.08 |  |
ZIMCF | Zim Corp | 0.0710 | 0.0710 | 0.0710 | 9,900 | -0.0390 |  | 35.45 |  |
ZIPL | Ziplink Inc | 0.0120 | 0.0120 | 0.0120 | 400 | -0.0030 |  | 20.00 |  |
ZIVO | Zivo Bioscience Inc | 0.1250 | 0.1152 | 0.1200 | 78,300 | -0.0050 |  | 4.00 |  |
ZKBGF | Zkb Gold | 1,405 | 1,405 | 1,405 | 100 | -15 |  | 1.06 |  |
ZKBSF | Zkb Silver Ord | 50.00 | 50.00 | 50.00 | 100 | 0.25 |  | 0.50 |  |
ZLDAF | Zelda Therapeutics Ltd | 0.0419 | 0.0400 | 0.0419 | 10,900 | 0.0039 |  | 10.26 |  |
ZLDPF | Zealand Pharma A/S Ord | 31.54 | 31.54 | 31.54 | 500 | 0.09 |  | 0.29 |  |
ZLDSF | Zalando Se | 42.18 | 42.18 | 42.18 | 300 | -3.82 |  | 8.31 |  |
ZLNDY | Zalando Se | 23.90 | 23.68 | 23.77 | 15,000 | 0.51 |  | 2.17 |  |
ZLPSF | Zooplus Ag Unterfoehring | 93.35 | 93.16 | 93.16 | 800 | 0.16 |  | 0.17 |  |
ZMRK | Zalemark Holding CO | 0.0277 | 0.0226 | 0.0226 | 666,900 | -0.0014 |  | 5.83 |  |
ZMSPF | Zecotek Photonics | 0.0169 | 0.0169 | 0.0169 | 5,000 | -0.0031 |  | 15.50 |  |
ZMTBY | Zumtobel Ag ADR | 4.520 | 4.520 | 4.520 | 500 | 0.000 |  | 0.00 |  |
ZMTP | Zoom Telephonics Inc | 1.370 | 1.150 | 1.340 | 1,100 | 0.170 |  | 14.53 |  |
ZMWYF | Zoomaway Travel | 0.0810 | 0.0728 | 0.0728 | 14,200 | 0.0108 |  | 17.42 |  |
ZNAE | Zane Interactive Pubg Inc | 0.0100 | 0.0100 | 0.0100 | 2,300 | 0.0000 |  | 0.00 |  |
ZNGYQ | Zenergy Brands Inc | 0.0001 | 0.0001 | 0.0001 | 6,300,000 | 0.0000 |  | 0.00 |  |
ZNKKY | Zenkoku Hosho CO Ltd ADR | 14.01 | 14.01 | 14.01 | 100 | -0.07 |  | 0.50 |  |
ZNNC | Zann Corp | 0.0028 | 0.0028 | 0.0028 | 17,100 | 0.0004 |  | 16.67 |  |
ZNNMF | Zenn Motor Company | 0.0261 | 0.0261 | 0.0261 | 1,500 | -0.0080 |  | 23.46 |  |
ZNRG | Znergy Inc | 0.1850 | 0.1600 | 0.1840 | 93,200 | -0.0060 |  | 3.16 |  |
ZNXT | Znext Mining Corp | 0.0001 | 0.0001 | 0.0001 | 19,900 | 0.0000 |  | 0.00 |  |
ZNZBF | Zanzibar Gold Inc | 0.0750 | 0.0750 | 0.0750 | 4,000 | 0.0000 |  | 0.00 |  |
ZOEIF | Zoetic International Plc | 0.0980 | 0.0897 | 0.0980 | 20,000 | 0.0026 |  | 2.73 |  |
ZONX | Zonzia Media Inc | 0.0002 | 0.0002 | 0.0002 | 1,714,700 | -0.0001 |  | 33.33 |  |
ZOOM | Zoom Technologies | 1.730 | 1.400 | 1.650 | 18,400 | 0.290 |  | 21.32 |  |
ZPAS | Zoompass Holdings Inc | 0.0845 | 0.0700 | 0.0845 | 2,300 | -0.0005 |  | 0.59 |  |
ZPHYF | Zephyr Minerals Ltd | 0.1327 | 0.1300 | 0.1327 | 5,500 | 0.0126 |  | 10.49 |  |
ZPTAF | Zapata Energy Corp | 0.8000 | 0.7869 | 0.7869 | 20,900 | 0.0164 |  | 2.13 |  |
ZRSEF | Zur Rose Group Ag | 94.27 | 94.27 | 94.27 | 1,500 | 4.16 |  | 4.62 |  |
ZRVT | Zurvita Hlds Inc | 0.1600 | 0.1600 | 0.1600 | 3,500 | -0.0390 |  | 19.60 |  |
ZSILF | Zkb Silver ETF | 154.5 | 154.5 | 154.5 | 2,700 | -4.0 |  | 2.52 |  |
ZSTN | Zst Digital Networks | 0.0075 | 0.0075 | 0.0075 | 1,100 | -0.0125 |  | 62.50 |  |
ZTCOF | Zte Corp | 2.920 | 2.900 | 2.900 | 3,500 | -0.005 |  | 0.17 |  |
ZTCOY | Zte Corp | 5.760 | 5.720 | 5.720 | 9,100 | -0.060 |  | 1.04 |  |
ZUMRF | Zoomermedia Ltd | 0.0234 | 0.0234 | 0.0234 | 300 | -0.0121 |  | 34.08 |  |
ZURVY | Zurich Insurance Group Ag Ads | 40.25 | 40.05 | 40.22 | 36,300 | -0.10 |  | 0.25 |  |
ZVLO | Esoft Inc | 0.0600 | 0.0600 | 0.0600 | 200 | 0.0100 |  | 20.00 |  |
ZVTK | Zevotek Inc | 0.0490 | 0.0420 | 0.0455 | 99,600 | -0.0025 |  | 5.21 |  |
ZWBC | Goldkey Corp | 0.1350 | 0.1350 | 0.1350 | 5,000 | 0.0000 |  | 0.00 |  |
ZXAIY | China Zenix Auto International | 0.3990 | 0.3100 | 0.3990 | 6,600 | 0.0890 |  | 28.71 |  |
ZYJT | Zhong Ya International Ltd | 5.000 | 5.000 | 5.000 | 100 | 0.000 |  | 0.00 |  |
ZYQG | Zyqc Group Holding Ltd | 5.500 | 5.500 | 5.500 | 500 | 0.500 |  | 10.00 |  |
ZYRX | Zyrox Mining Intl Inc | 0.0250 | 0.0250 | 0.0250 | 10,000 | 0.0000 |  | 0.00 |  |
ZZLL | Zzll Information Technology Inc | 0.1200 | 0.1200 | 0.1200 | 200 | -0.0800 |  | 40.00 |  |
ZZZOF | Zinc One Resources Inc | 0.0110 | 0.0110 | 0.0110 | 200 | 0.0000 |  | 0.00 |  |