Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
GABAGeorgia Bancshares0.00330.00330.0033200-0.004959.76 
GABKGrand Bk Corp5,7005,6225,700100-500.87 
GACRGreen Automotive Co0.00030.00030.000310,000-0.000125.00 
GAECGulf Alternative Energy Corporation0.00010.00010.00019000.00000.00 
GAHCGlobal Arena Hldng0.00590.00460.005918,868,6000.00023.51 
GAHDGlobal Agricultural0.02000.02000.02005000.00000.00 
GAILFGail India Ltd Reg S45.2545.2545.252000.350.79 
GALEWGalena Biopharma0.04000.04000.04001,0000.00000.00 
GALKFGalantas Gold Cp0.09800.09800.09805000.00353.70 
GALOFGalore Res Inc0.03300.03300.03305,500-0.00205.71 
GALXFGalaxy Res Ltd0.39000.38500.38507,200-0.00992.51 
GAMNGreat Amer Food New0.01000.01000.01002000.00000.00 
GAMZGamzio Mobile Inc0.00300.00300.00301000.00000.00 
GANSGainsco Inc16.2516.2516.251000.251.56 
GAPFFAimia Inc.6.6506.5406.65025,0000.1702.62 
GAPWPGeorgia Pwr 2007 A102.1102.1102.12000.30.25 
GARBGarb Oil & Power Corporation0.00010.00010.00011,250,0000.00000.00 
GARPFGolden Agri-Res Ord0.26700.26700.26702,600-0.02809.49 
GARPYGolden Agri-Res ADR27.5827.5827.58100-3.1210.16 
GARQFGallery Resources Lt0.00010.00010.00012,000-0.000150.00 
GARWFGolden Arrow Resources Corp0.52830.50600.5264105,2000.00340.65 
GASEGreat East Energy0.03000.03000.03001,2000.010050.00 
GASNYGas Natural ADR4.2304.1704.21822,7000.0781.88 
GATAGroupe Athena Inc0.09000.07000.070022,100-0.020022.22 
GAWKGawk Incorporated0.00020.00010.0001274,723,2000.00000.00 
GAYGFGalway Gold0.05700.05700.057010,000-0.00183.06 
GAYMFGalway Metals0.30000.30000.30002,0000.00140.47 
GBAUFMinecorp Energy0.14800.14800.148020,0000.018113.93 
GBBFFGold Bullion Develop0.05000.05000.05006,5000.00234.82 
GBBTGlobal Boatworks Holdings Inc.0.11200.08400.0840198,5000.011015.07 
GBBYFGoodbaby Internation0.46500.46500.465030,0000.02104.73 
GBCMFGlobal Bio Chem Tech0.01000.01000.010011,200-0.005033.33 
GBCSGlobal Casinos Inc0.43500.35000.43503,2000.00000.00 
GBENGlobal Resource Energy Inc0.07250.07250.07252000.00253.57 
GBERFGeberit Ag Jona428.5428.5428.51003.50.82 
GBERYGeberit Ag ADR43.4043.4043.40200-0.100.23 
GBEYFGlobal Energy Dev Reg Shs0.12000.12000.120016,500-0.060033.33 
GBGDGlobal Gold Corporation0.02500.02430.024312,000-0.00062.41 
GBGHGold Billion Group Holdings Limited0.50000.50000.50001000.00000.00 
GBHLGlobal Entmt Hld Inc0.00220.00190.00211,920,0000.00015.00 
GBHPFGlobal Hemp Grp0.02740.02180.0230168,500-0.002911.20 
GBIMGlobeimmune Cm0.40000.40000.40005,0000.00000.00 
GBLBFGroupe Bruxelles New90.8090.7590.802000.450.50 
GBLHFGlobal Hunter Corp0.00500.00500.00503,700-0.00011.96 
GBLLGreen Ballast Inc0.01000.01000.01003000.00000.00 
GBLPGlobal Pharmatech Inc0.30000.30000.3000700-0.040011.76 
GBLXGrowblox Sciences Inc0.31500.30200.3100258,2000.00391.27 
GBNWGlobal Networks Corp0.00270.00160.00162000.00000.00 
GBNXFGibson Energy14.4214.4014.423,300-0.503.34 
GBOEGeobio Energy Inc0.00100.00100.00101000.00000.00 
GBOOFGrupo Fin Banorte Se5.7005.6505.7003000.1001.79 
GBOOYGrupo Financiero ADR28.6727.7528.4211,6000.702.53 
GBRRFGabriel Resources Lt0.31240.31240.31241000.00020.06 
GBSNGreat Basin Sci0.00100.00080.001015,532,7000.00000.00 
GBSXGbs Enterprises Inco0.04100.03500.035012,5000.00000.00 
GBTCBitcoin Invt TR116.5111.0112.07,5001.00.86 
GBTZFGlobal Logistic Prop2.0302.0002.0001,200-0.0200.99 
GBTZYGlobal Logistic Prop19.4519.4519.452000.020.10 
GCAAFGuardian Cap Grp Ltd17.9717.9717.971,3000.000.01 
GCCOGarden City Co1,4911,4911,49110000.00 
GCEHGlobal Clean Energy0.00160.00150.0016571,1000.0008100.00 
GCEIGlobal Clean Energy Inc0.00300.00290.002940,0000.00000.00 
GCFBGranite City Food and Brewery Ltd1.1501.1501.1505,000-0.0705.74 
GCFFFGoldcliff Resource Corp0.12550.11860.125511,0000.00433.55 
GCGMFGreat Canadian Gamin17.7217.5917.6620,200-0.422.31 
GCHKGreenchek Technology Inc0.00090.00090.0009300,0000.00000.00 
GCLLGreencell Inc0.00040.00040.00041,0000.00000.00 
GCLTGainclients Inc0.03660.03500.035025,000-0.005012.50 
GCPEFGcl-Poly Energy Hldg0.13800.13800.1380500-0.00302.13 
GCRIFRogue Resources Inc.0.42900.42900.42902,8000.00501.18 
GCTAFGamesa Corp Tecn Sa23.9923.3923.998000.703.01 
GCTAYGamesa Corporacion4.6404.6104.6106000.0801.77 
GCWOFGrupo Cementos Ord4.3904.3904.3904000.1403.28 
GDARGolden Age Resources Inc0.00010.00010.00011,000,0000.00000.00 
GDGIGreenway Design Gp0.00030.00020.000218,954,100-0.000133.33 
GDIFFGdi Integrated Facility Services Inc.12.8512.8512.854001.5413.62 
GDLLFGeodrill Ltd1.6461.6461.646200-0.37418.50 
GDLNFGreenland Minerals0.09200.08000.092055,1000.012015.00 
GDMRFGolden Dawn Minerals0.25320.24620.249717,900-0.01124.29 
GDNDFSokoman Iron Corp0.04950.04950.049585,000-0.00030.60 
GDPEFResource Cap Gold Corp0.14110.14110.1411300-0.01227.96 
GDPPGoodrich Petroleum Corp14.7514.3114.3138,900-0.040.28 
GDQMFGoldquest Mining Corp0.39140.36990.39143,000-0.00892.22 
GDRZFGold Reserve Inc2.7072.7042.7071,100-0.1144.02 
GDSIGlobal Digital Soltn0.00300.00230.0030972,9000.000836.36 
GDSKFNevada Zinc Corp0.28750.28730.287310,000-0.01153.85 
GDVEGlobal Development & Environmental0.00100.00100.00106,0000.00000.00 
GDVMGlobal Develpmts0.00020.00020.00022,200,000-0.000133.33 
GDWPGreen Dragon Wood Pr0.15000.15000.15001,3000.00000.00 
GDXRFGoldex Resources Corp0.44590.44590.44591,0000.051813.14 
GDYMFGeodynamics Ltd0.01000.01000.01002,2000.001011.11 
GEAGFGea Group Ag40.9040.9040.904002.195.66 
GEAGYGea Group Ag SP ADR41.9641.6041.877,6000.170.41 
GEAHFGreat Eagle Hldg H $4.6504.6504.6501,500-0.1603.33 
GEARGolfgear Intl Inc0.00030.00030.000315,0000.00000.00 
GEBHFGenting Berhad Ord2.1602.1602.1603000.48028.57 
GEBHYGenting Berhad Spons10.8010.7910.79800-0.070.64 
GEBRFGreenbriar Capital Corp.0.72670.63010.630130,000-0.00090.14 
GEECFGlobal Environmtl En0.00010.00010.000126,0000.00000.00 
GEEPFGreenfields Petroleum Corp0.19000.19000.190041,900-0.01105.47 
GEGIGenesis Electronics0.00360.00250.00366,161,2000.001038.46 
GEGPGold Entertainment Group Inc0.00020.00020.00027,598,0000.00000.00 
GEGYFGenel Energy Plc0.89160.89160.89161,000-0.05766.07 
GEHDFGreat Eastern Hldgs15.1715.1715.175000.362.45 
GEIGGei Global Energy Corp0.01650.01560.015620,2000.00000.00 
GELGDChatham Rock Phosphate Ltd.0.26100.26100.26102000.2088400.00 
GELVGreen Energy Live0.01000.01000.01001,500-0.00021.96 
GELYFGeely Automobile Hld1.5801.5351.55049,3000.0000.00 
GELYYGeely Auto Hldgs ADR30.7930.5230.52600-0.060.20 
GEMIFGem International Resources Inc.0.05650.05650.05654,000-0.00416.77 
GENGFGear Energy0.61000.59470.595049,400-0.02403.88 
GENSFGenus Plc Ord22.5222.5222.521,000-1.044.41 
GENXGenex Pharmaceutical0.00330.00330.00333,4000.000832.00 
GEORGeopetro Resources Co0.00710.00710.00713,0000.00011.43 
GEQUGlobal Equity0.01380.01200.01351,108,600-0.00117.53 
GERFFGlen Eagle Resources0.15100.14310.14318,000-0.035820.01 
GERSGreenshift Corp0.00010.00010.00015,817,3000.00000.00 
GESIGreen Energy Solution Industries Inc0.00020.00020.00029000.00000.00 
GETGGreen Earth Technolo0.01100.01100.01101,0000.00000.00 
GETHGreen Envirotech0.09540.09000.095052,800-0.00505.00 
GETVFMediaset Espana Comu12.4012.4012.403000.302.48 
GEVIGeneral Envirnmt MGT0.00120.00120.00121,000-0.000320.00 
GEVNWGevo Inc. Wt Exp 08/05/20190.02000.02000.0200100-0.072078.26 
GEYIGlobal Energy Inc0.00040.00040.000480,700-0.000342.86 
GFCJGuaranty Financial3.4003.4003.4001000.1003.03 
GFDVGeneral Finance & Dv1.00001.00001.00005000.5500122.22 
GFGSFGfg Resources0.87870.87870.87871,0000.00871.00 
GFGUGetfugu Inc0.00410.00250.00295,968,000-0.000923.68 
GFGYGranite Falls3,0003,0003,00010000.00 
GFKSYGulf Keystone Petroleum Ltd0.29000.29000.29002,000-0.062017.61 
GFLDFGemfields Resources0.55600.55600.55602,4000.00601.09 
GFMHGoliath Film & Media Holdings0.00500.00500.0050200,0000.000613.64 
GFNLGenesis Financial Inc0.08000.08000.08001,300-0.030027.27 
GFOOGenufood Energy0.00020.00020.00021,330,000-0.000133.33 
GFOXGray Fox Petroleum0.00060.00060.00064000.00000.00 
GFRGFG4G Capital Corp1.1381.1351.138700-0.0766.28 
GFSZFG4S Plc Ord Shs3.6303.6303.63011,500-0.0701.89 
GFSZYG4S Plc Unsp ADR18.8418.4618.5472,5000.160.88 
GFWQZPlm Eq Grwth Fd IIiuts LP0.00600.00600.00601,0000.00000.00 
GGAZFGoldgroup Mng Inc0.10000.09170.095929,200-0.011710.87 
GGDVFGuangdong Investment1.3601.3601.3607000.0604.62 
GGDVYGuangdong Investment73.0071.1072.00500-1.902.57 
GGGOFGalane Gold Ltd0.04390.04090.043939,0000.00245.78 
GGGSFGreggs Plc12.5012.5012.501000.100.81 
GGIFFGaribaldi Res Corp0.10800.10800.108010,0000.00302.86 
GGIIGreen Globe Intl0.00010.00010.00011,2000.00000.00 
GGISFGenesis Metals Corp.0.09990.09990.0999100-0.00716.64 
GGLRGeoglobal Resources Inc0.00400.00400.00402,200-0.000918.37 
GGLXFGgl Resources Corp0.02230.02230.02236000.0112100.90 
GGNDFGn Great Nordic Ltd23.7523.5023.75600-0.351.45 
GGNPFPt Gudang Garam Idr5.0005.0005.0005000.2004.17 
GGPXFG-Resources Group Ltd0.01330.01330.01331000.00043.10 
GGRGFGroupe Gorge Sa22.8922.8922.89100-0.361.55 
GGRGYGroupe Gorge21.9121.9121.911001.416.88 
GGRNGlobal Green Solutns0.00150.00150.001534,000-0.000211.76 
GGSMGlobal Gsm Solutions0.00010.00010.0001328,0000.00000.00 
GGTCFAuryn Resources Inc2.4042.3442.37627,4000.0361.53 
GGTHFGolden Goliath Res0.05700.04610.0570146,0000.013029.55 
GGWYGenie Gateway0.01850.01850.01851,900-0.00157.50 
GHDSGreater Hudson Bank4.6004.6004.6001,000-0.0501.08 
GHIFFGamehost Income Fd7.9947.9947.9941,000-0.5065.96 
GHILGreen and Hill Industries Inc0.00400.00400.00402,000-0.001020.00 
GHSTGhost Technology In0.00100.00080.00101,065,300-0.000533.33 
GIDYLGi Dynamics Inc0.04000.04000.040030,0000.00246.38 
GIFLFGrifols Sa Barcelona22.0022.0022.005000.251.15 
GIFOFGrifols17.5717.5717.571000.120.70 
GIGLGiggles and Hugs Inc0.21900.15600.20806,361,9000.044527.22 
GIGNFGenting Intl Plc0.67700.67700.67701,0000.00701.04 
GIGNYGenting Singapore Pl35.8435.8435.841000.070.20 
GIKLYGrifols Sa ADR11.3611.3611.364000.161.43 
GILXFGitennes Expl Inc [F0.02890.02890.02895000.011970.00 
GIMUGlobal Immune Technologies Inc0.00100.00100.001020,0000.00000.00 
GINBFGrupo Indl Maseca Se1.1801.1801.1806000.0403.51 
GIXEFGeologix Expl Inc0.06500.05710.065014,600-0.00507.14 
GJNSFGjensidige15.9915.9915.99500-0.110.68 
GJNSYGjensidige Forsikrin15.6415.3015.641,0000.442.89 
GKDLFGreka Drilling Ltd0.04800.04800.0480100,000-0.00204.00 
GKITGreenkraft Inc0.19000.17000.180058,0000.00573.27 
GKNGYGreene King Plc16.8016.8016.801000.040.24 
GKNLYGkn Plc Spons ADR4.5504.5204.530940,9000.0130.28 
GKPRFGatekeeper Sys Inc0.17740.17470.17742,800-0.00351.93 
GLAGGala Global Inc0.45000.45000.45001000.090025.00 
GLAGDGala Global Inc0.45000.45000.45003,1000.00000.00 
GLAPFGlanbia Plc Ord19.8519.8519.851,2000.351.79 
GLAPYGlanbia Plc Spons Ad97.2594.9397.2540010.8212.52 
GLAXFGlaxosmithkline Plc20.9520.7520.753000.140.68 
GLBDGlobal Seed Corp9.0009.0009.0005005.500157.14 
GLBHGlobaltech Holdings0.02220.01300.013014,900-0.099888.48 
GLBRFGlb Brands Grp/Sh0.12400.12400.12402,4000.00000.00 
GLBXFGlobex Mining Enterprises Inc0.39300.39300.39305,000-0.02195.28 
GLCHGleacher & Company1.1701.1701.1703,0000.0000.00 
GLCNFGlencore Internation4.0504.0104.0103,100-0.1323.18 
GLCOGlobal Links Cp0.00040.00040.00041,000-0.000120.00 
GLDFFGolden Leaf Holdings Ltd.0.23800.22290.2380116,8000.01004.39 
GLDGGolden Globe Corp.0.04000.02000.04003,6000.0200100.00 
GLDLFGoldmining Inc.1.3821.3201.330113,6000.0000.00 
GLDMFGolden Share Mining Corp0.19980.19980.19985,000-0.00422.06 
GLDNGold Dynamics Corp0.00140.00140.00141,4000.00000.00 
GLDTGold Coast Bank21.0020.5020.50600-0.502.38 
GLECGlobal Ecology Corp0.00250.00240.002525,300-0.000516.67 
GLFHGalenfeha0.08000.08000.080033,100-0.010011.11 
GLFPNGulf Power Pfd101.6100.5100.5200-1.11.11 
GLFPOGulf Power101.5101.5101.53000.30.25 
GLFQPGulf Pwr Co101.1101.0101.1100,000-2.22.13 
GLFWGulf West Invt Pptys0.00400.00100.0040536,6000.0035700.00 
GLGDFGogold Res Inc0.51000.49290.49743,3000.00040.08 
GLGIGreystone Logistics0.22500.22000.220020,2000.00000.00 
GLGLFGlg Life Tech Corp0.23500.23500.23503,400-0.01214.90 
GLKFFRaise Production Inc0.18400.17300.173021,300-0.01306.99 
GLKIFGreat Lakes Graphite Inc0.07000.07000.07005000.00000.00 
GLLAGilla Inc0.14500.14000.140061,5000.00000.00 
GLLKGold Lakes Corp.0.00080.00040.0005306,457,900-0.000337.50 
GLMBGlobal Mobiletech Inc0.03000.02500.030055,5000.010050.00 
GLNCYGlencore International Plc8.2108.0008.009112,700-0.1912.33 
GLNNFGlance Technologies Inc0.16770.16770.1677100-0.00231.35 
GLOHGlow Holdings Inc0.39000.37000.390010,6000.02005.41 
GLPEFGalp Energia14.8114.8114.812000.231.58 
GLPEYGalp Energia ADR7.2807.1407.25011,7000.0700.97 
GLPGFGalapagos Genomics Ord82.1082.1082.101,000-0.100.12 
GLPTGlobal Profit Tech0.15000.15000.1500700-0.050025.00 
GLPWGlobal Power Equipment Group Inc4.5004.4604.4602,1000.0000.00 
GLRIGlori Energy Inc Cmn0.04700.04020.040271,6000.00369.84 
GLRIWGlori Energy Inc0.00120.00120.001210,0000.00000.00 
GLRPGlen Rose Petroleum0.00120.00100.00104,0000.00000.00 
GLTCGeltech Solutions0.28000.27000.280025,0000.00993.67 
GLUCGlucose Health Inc0.05000.05000.05004000.00000.00 
GLUSFGluskin Sheff13.2413.2413.248,400-0.413.04 
GLUXGreat Lakes Aviat0.23000.14000.20003,000-0.110035.48 
GLVMFGolden Valley Mines0.27030.24570.247571,300-0.030510.97 
GLVNFGallant Venture Ltd0.11200.11200.112010,000-0.00302.61 
GLWAGlobal Water Asset Corp0.01000.01000.01006,6000.00000.00 
GLXZGalaxy Gaming Inc0.61000.60000.60004,6000.00000.00 
GLYEGlyeco Inc0.12000.10100.10105,700-0.019015.83 
GMANQGordmans Stores Inc0.07500.05000.0530695,100-0.007011.67 
GMBLVgambling Inc0.60000.60000.60001,0000.00000.00 
GMBXFGrupo Mexico Sa B Sh3.2003.1403.2003,2000.0862.77 
GMCIGmci Corp2.5102.5102.510100-0.0602.33 
GMDTFGolden Meditech Co0.15850.15700.1570165,800-0.00010.06 
GMEIGambit Energy Inc0.02000.02000.02001,0000.00000.00 
GMERGood Gaming Inc.0.00020.00010.000151,400-0.000150.00 
GMETGeomet0.00270.00250.0027675,0000.00000.00 
GMETPGeomet Inc. Series A Convertible0.65000.65000.6500100-0.05007.14 
GMEVGme Innotainment Inc0.01000.01000.0100500-0.00109.09 
GMGIGolden Matrix Group Inc.0.00120.00110.00119,0000.000110.00 
GMGIDGolden Matrix Group Inc.0.00190.00130.00191,211,8000.000758.33 
GMGSFGoodman Group Sydney5.8005.8005.8004,0000.1302.29 
GMHLFGam Holding Ag New11.6011.6011.601,2000.605.45 
GMHLYGam Hldg Ltd2.2932.2702.2705000.1205.58 
GMICFGenworth Mi Cda Inc28.2328.2228.226,8000.080.30 
GMNDGreen Mountain Development Corp0.00070.00060.00071,447,8000.00000.00 
GMNIGemini Group Global Corp0.00070.00050.00074,721,6000.000240.00 
GMNZFGaming Nation Inc0.40970.40970.40972,0000.038110.25 
GMOSGiant Motorsports Inc0.00500.00500.00505000.00000.00 
GMPXFGmp Capital Inc2.6702.5902.62520,100-0.0260.99 
GMSCGrand Ent & Musc New0.00010.00010.00013,999,9000.00000.00 
GMUIStandard Oil Co USA0.00310.00300.00316,7000.00000.00 
GMVHFGaming Vc Holdings9.2009.1009.2004000.4405.02 
GMVIGlobalmin Ventures Inc0.06000.06000.06001000.00000.00 
GMVMFGmv Minerals Inc0.29000.28640.29007,5000.00301.05 
GMWKFGames Workshop Grp O12.3512.3412.354000.302.49 
GMXAYGenmab A/S101.1101.0101.11,200-0.40.38 
GMZPGemz Corp0.00020.00010.000124,000-0.000266.67 
GNAUGeneral Automotive0.01200.00700.0115165,6000.001616.16 
GNAUQGeneral Automotive0.03300.01000.01702,573,3000.0120240.00 
GNBFGnb Financial Svcs46.5046.5046.502000.501.09 
GNBTGenerex Biotechnology Corporatio0.00800.00600.00702,207,7000.00034.48 
GNBTDGenerex Biotechnology Corporatio4.5104.2604.5005000.1904.41 
GNCCGenco Corporation0.00100.00090.000927,1000.00000.00 
GNCGFGreencore Grp Plc .53.1603.1603.16020,0000.1605.33 
GNCGYGreencore Group Plc12.9212.4512.92400-0.282.09 
GNCPGncc Capital Inc0.00010.00010.0001500,0000.00000.00 
GNDIFGendis Inc2.1912.1912.191500-0.0090.40 
GNFTFGenefit34.0033.3933.391,500-0.421.24 
GNGBFGetinge Industrier S17.6017.6017.602000.201.15 
GNGBYGetinge Ab Unsp ADR17.7317.6117.689,6000.191.06 
GNGRGunther Grant Inc0.00240.00230.002348,6000.00000.00 
GNGXFGinguro Expl Inc0.14010.14010.14013,000-0.00694.69 
GNIDGenesys Id Inc.0.01550.01550.01557,000-0.00053.13 
GNINGreen Innovations0.00110.00110.00113,7000.00000.00 
GNKWFGenco Shipping & Tra0.18000.18000.18001000.00000.00 
GNLAFGenesis Land Dev Cor2.1002.1002.100300-0.1054.76 
GNLKQGenelink Inc0.00070.00070.000710,000-0.000112.50 
GNMLFGenoma Lab1.1721.1721.1721000.0676.08 
GNMSFGenmab A/S Dkk200.0200.0200.01,000-5.02.44 
GNNDYGn Store Nord ADR71.1971.1971.19100-0.060.08 
GNOLFGenoil Inc0.08400.07600.084051,8000.00000.00 
GNOWAmerican Caresource0.03460.02000.020088,000-0.025455.95 
GNPGGreen Planet Grp0.01490.01100.0110592,900-0.003926.17 
GNPTGreen Parts International Inc0.00020.00010.00029,350,0000.00000.00 
GNRDGeneral Datacomm Industries Inc0.09000.05000.05003,500-0.040044.44 
GNRVGrand River Commerce5.9005.8505.9003000.0000.00 
GNTWGlobe Net Wireless Corp0.13000.12310.13003,0000.00000.00 
GNWSFGenenews Ltd0.37200.36980.369874,500-0.00280.75 
GNXPGuinness Exploration0.00110.00110.00111,0000.00000.00 
GNYPFGainey Cap Corp0.12400.12400.12406,2000.00685.80 
GNZRGeneration Zero Grp0.02500.02500.02501,200-0.005518.03 
GNZUFGuangzhou Automobile1.6201.6201.6203,700-0.0301.82 
GOBKGlobalink Ltd0.00600.00600.0060100-0.006150.41 
GOCHGeeks On Call Hldgs Inc0.00010.00010.00016,000-0.000990.00 
GODYFDeer Horn Metals Inc0.01000.00500.005020,400-0.001016.67 
GOFFGoff Corp0.00110.00100.00102000.00000.00 
GOFPYGreek Org Football4.6504.6364.6503,7000.0070.15 
GOGRGo Green Global Technologies Corp0.02720.01450.02724,0000.012787.59 
GOGYGolden Energy Corp0.01550.01550.01552,0000.00000.00 
GOHEGo Healthy Inc0.03000.02320.023211,500-0.002810.77 
GOHGGlobal Holdings Inc0.30000.30000.30001,1000.2627704.29 
GOIGGoip Global Inc0.00010.00010.000120,8000.00000.00 
GOLDFPele Mountain Res Inc0.02350.02350.02355000.00000.00 
GOLHFGolden Hope Mines Lt0.17650.15620.17659000.033223.17 
GOLWFGoldmining Inc.0.79530.79530.7953400-0.05256.19 
GOMRFGeomega Res Inc0.08000.08000.08009,0000.00243.09 
GOOOGoOogreen Inc.1.8001.5001.500200-0.31017.13 
GOOXFGivot Olam Oil Expl0.00010.00010.0001300-0.003997.50 
GOPHGopher Protocol Inc1.0701.0401.07014,600-0.0403.60 
GORAFGoldrea Resources Cp0.02920.02920.0292500-0.009023.56 
GORVGolden River Resourc0.14000.08500.14001,1000.00000.00 
GOSYGeckosystems Intl Co0.00800.00750.0080151,0000.00056.67 
GOVBGouverneur Bancorp18.0018.0018.004000.050.28 
GOVXGeovax Labs Inc0.06980.06700.0680159,500-0.00182.58 
GPAEFGrupo Aeroportuario Del Pacifico Sab De8.7308.7308.7301001.13214.90 
GPAGFGruma Sab De Cv13.6813.6813.685000.332.47 
GPCMGrandparents.Com Inc0.01400.01400.014019,0000.00000.00 
GPDBVault America Inc0.22000.22000.22001000.00000.00 
GPDNFGroupe Danone69.1068.9068.9055,5000.300.44 
GPEOLGreat Plains Ethanol Llc5,7005,7005,70010000.00 
GPFOFGrupo Fin Inbursa Sa1.5821.5821.5823000.0311.99 
GPFOYGrupo Fin Inburs ADR7.9107.8607.9105000.0600.76 
GPGNFGrupo Gigante Sab2.0502.0502.0501,6000.35020.59 
GPHBFGraphene 3D Lab Inc0.09940.09000.090026,000-0.011511.33 
GPHOFGraphite One Resources Inc0.05000.04800.0498210,300-0.00275.14 
GPIWGrand Perfecta Inc0.05510.05500.055025,0000.00000.00 
GPKMFGolden Peak Minerals0.28080.27910.280016,000-0.01314.47 
GPLAGameplan Inc0.04000.04000.04001,0000.00000.00 
GPLBGreen Planet Bioengineering Co Ltd0.01110.01110.01111000.00000.00 
GPLSGeopulse Exploration0.00700.00630.006541,7000.00023.17 
GPMTFGpm Metals Inc0.07170.07170.07172,0000.00385.60 
GPNENext Graphite Inc0.04790.04610.047954,000-0.006011.13 
GPOFFCodrington Resource Corp0.10900.10500.10905,000-0.00816.92 
GPOVFGrupo Carso S A De C4.7504.7504.7501,0000.2004.40 
GPOVYGrupo Carso Sa De Cv9.3769.3509.3502,1000.1701.85 
GPRCGuanwei Recycling0.00200.00200.00202000.00000.00 
GPSIGeneral Payment Systems Inc0.00700.00700.00701000.00000.00 
GPTCGolden Patriot Corp0.00030.00030.00033,3000.00000.00 
GPTRFGrande Portage Resources Ltd0.12230.12050.12051,3000.00252.12 
GPTXGlobal Payment Technologies Inc.0.02900.01100.028042,1000.00010.36 
GPVRFGreenpower Motor Company Inc0.48000.48000.480011,5000.00000.00 
GPXMGolden Phoenix Minrl0.00210.00150.0017933,200-0.000522.73 
GQMLFGreat Quest Metals L0.15460.15460.15469,400-0.058427.42 
GQMNFGolden Queen Mining0.68000.64500.664125,300-0.00590.88 
GRASGreenfield Farms Food Inc0.00010.00010.00011,500,0000.00000.00 
GRBMFGrupo Bimbo Sa2.5002.4902.49011,4000.0301.22 
GRBSGreer Bancshares Inc23.0022.9523.0010,4000.000.00 
GRCKGrey Cloak Tech Inc.0.11000.11000.11002,500-0.00504.35 
GRCLFGraincorp Ltd Shs A6.7306.7306.7306,1000.2253.47 
GRCOGreenbelt Resources Corporation0.06700.06700.06701,2000.00000.00 
GRCUGreen Cures & Botanical Distribution Inc0.01850.01500.01565,471,600-0.002614.29 
GRCVGrand Capital Ventures Inc0.00030.00030.0003175,0000.00000.00 
GRDHGuardian 8 Hldgs0.00250.00250.00251,0000.001292.31 
GRDOGuard Dog Inc0.00020.00010.00013,020,0000.00000.00 
GRDSFGroundstar Resources0.03080.03080.03083,5000.0228285.00 
GRDZFGiordano Intl Ltd0.51500.51500.515014,0000.01503.00 
GREEFGreen REIT1.4221.4221.4222,0000.0221.57 
GREIGlobal Recycle Energ9.2309.2309.230200-0.0700.75 
GRENGreensmart Corp0.00210.00210.00212,000-0.001440.00 
GREWGreen World Development Inc0.00280.00280.002810,0000.001386.67 
GRGNFGolden Reign Res Ltd0.16800.16800.16802000.00402.44 
GRGRGreen Energy Resourc0.00100.00010.001046,8000.0009900.00 
GRGSFGrieg Seafood8.5958.5508.550700-0.5706.25 
GRHHQGreenhunter Resources Inc.0.00690.00690.006970,0000.00046.15 
GRHPQGreenhunter Resources Inc.0.01250.01250.01251000.00054.17 
GRKZFGreek Org of Footbal8.8108.8108.81011,2000.1101.26 
GRLDGrilled Cheese Truck Inc0.45000.36810.450017,1000.00942.13 
GRLFGreen Leaf Innovations Inc0.00010.00010.00015,384,8000.00000.00 
GRLTGrillit Inc0.00010.00010.0001847,4000.00000.00 
GRMCGoldrich Mining Co0.03290.03000.0329263,100-0.00113.24 
GRMDGreen Meadow Products Inc2.00001.00001.0000300-1.550060.78 
GRMSGreen Energy Management Services0.01200.01200.01207000.00000.00 
GRMXGarmatex Holdings Ltd1.2201.0601.2101,557,7000.14013.08 
GRNBFGreenbank Cap0.10600.10600.106011,600-0.078042.39 
GRNEGreen Endeavors Ltd0.21000.21000.21005000.00000.00 
GRNHGreengro Tech0.06200.05750.06052,072,1000.00203.42 
GRNLGreenlite Ventures0.00210.00210.00212,500-0.00014.55 
GRNOGreen Oasis Envrnmnt0.00070.00070.00071,0000.000116.67 
GROCGradac Favro A.D Kladovo0.00330.00310.0033200-0.000513.16 
GROGGrogenesis Inc0.11920.11000.11001,000-0.01008.33 
GROLFPetrotarg Ab0.13500.13500.135043,500-0.210060.87 
GRPAFGrupo Aeromexico Sab2.0512.0502.0501,000-0.0502.38 
GRPBFGrupo Lala S A B De1.6671.6671.66710,0000.16410.89 
GRPEFGraphene0.05500.05500.0550400-0.00203.51 
GRPFFGrupo Televisa Sa Cv5.2305.2305.230100-0.1502.79 
GRPHGraphite Corp0.00400.00320.0040202,000-0.000613.04 
GRPIGrupo International Inc0.00020.00020.00022000.0001100.00 
GRPOFGrowpros Cannabis Ventures Inc0.46000.43000.445032,500-0.03306.90 
GRPSGold River Productions Inc0.00030.00020.0002112,0000.00000.00 
GRPVGripevine Inc.0.74000.74000.74007000.00000.00 
GRPXGreenplex Services Inc0.12700.12700.1270200-0.023015.33 
GRRBGrandsouth Bancorp14.5014.5014.502000.000.00 
GRSFFGreencastle Resource0.07000.07000.07007,4000.011619.86 
GRSOGrow Solutions Holdings Inc0.13590.11790.1179109,900-0.00715.68 
GRSTGreenstone Healthcare Corp0.04180.03000.04182,100-0.005110.87 
GRSUGreenhouse Solutions0.02750.02550.0269339,9000.00000.00 
GRVFFGrenville Strategic Rty Corp Or0.09500.09500.09501,000-0.00050.52 
GRVVFGrivalia Properties Real Estate8.6508.6508.6503000.4305.23 
GRVWFGreatview Aseptic0.49000.49000.49004,0000.02505.38 
GRWCGrow Condos Inc1.0801.0001.02519,500-0.0151.44 
GRWGGrowgeneration Corp1.9301.7801.78015,600-0.0201.11 
GRYEFAu Min Africa Pty0.01000.01000.010036,0000.0079376.19 
GRYGGreen Energy Group Inc0.00010.00010.00019000.00000.00 
GRYIFGerry Webber Intl11.8511.7411.851,200-0.453.66 
GRYNGreen Hygienics Holdings Inc0.01500.01500.01506,0000.005050.00 
GRYOGryphon Resources0.00070.00070.00071,800-0.000330.00 
GRZGGrizzly Gold Corp0.04000.03000.03001,400-0.010025.00 
GSACGelstat Corp0.00210.00150.0015164,000-0.001854.55 
GSBXGolden State Business Bank12.0011.8811.88200-0.121.04 
GSDCConstitution Mining0.00200.00170.001761,0000.00000.00 
GSENGS Enviroservices In0.01000.01000.01001,0000.00000.00 
GSETGlobal Senior Enterprises Inc5.0805.0805.0801000.0000.00 
GSFDGlobal Seafood Technologies Inc0.00320.00320.00321,100-0.000615.79 
GSFVFGasfrac Energy Svcs0.00010.00010.000114,0000.00000.00 
GSHNGreenstone Holdings Inc1.5001.5001.5005000.25020.00 
GSIHGeneral Steel Holdings Inc0.13660.10000.136612,2000.036636.60 
GSLOGo Solar USA Inc0.00010.00010.0001700-0.000990.00 
GSMGFIndiana Resources Ltd0.07800.07800.07804000.036587.95 
GSMLG&S Minerals Inc0.00150.00150.001510,0000.00000.00 
GSPEGulfslope Energy0.03000.02700.0270219,500-0.00227.53 
GSPHGeospatial Holdings0.04200.03880.042021,2000.00205.00 
GSPIGreen Star Products0.00180.00180.001810,0000.00015.88 
GSPTGolden Star Enterprises Ltd0.06550.06550.0655100-0.00253.68 
GSSRFGossan Resources Ltd0.05090.05090.050914,8000.00102.00 
GSUXFGolden Sun Mining0.00080.00080.00083,0000.0004100.00 
GSVIGsv Inc0.00520.00520.00522000.00000.00 
GTAGFGolden Tag Res Ltd0.04790.04790.04792,1000.00040.84 
GTARFGta Resources0.05700.04830.0483110,000-0.012019.90 
GTBDFGreat Bear Res Ltd N0.16520.16520.16525,000-0.042220.35 
GTCPGeorgetown Corp0.00370.00330.003352,0000.000937.50 
GTHKFGenting Hong Kong0.30500.30500.30503,500-0.01103.48 
GTHMGotham Capital Holdings Inc0.40000.40000.4000100-0.400050.00 
GTHPGuided Therapeutics0.40000.33000.3400143,200-0.060015.00 
GTHRGenethera Inc0.01000.00860.010019,9000.003553.85 
GTIIGlobal Tech Industries Group Inc.0.22000.21660.220016,0000.00000.00 
GTLLGlobal Techs Ltd0.00010.00010.0001420,0000.00000.00 
GTMAYGrupo Tmm S.A.1.2901.2801.280900-0.0040.31 
GTMEFGlobe Telecom Inc39.2639.2639.261001.784.75 
GTMEYGlobe Telecom37.9537.9537.95200-1.493.78 
GTMMGuitammer Co0.06000.06000.06004,0000.00000.00 
GTNMGolden Time Network Marketing Ltd0.02000.02000.02002,000-0.010033.33 
GTOFFGemalto N.V.66.5366.3566.535002.153.34 
GTOMYGemalto N.V. ADR27.3526.8627.2322,800-1.133.98 
GTORGold Torrent Inc.0.60000.51000.51004,500-0.090015.00 
GTPSGreat American Bancorp Inc33.0033.0033.001000.000.00 
GTRLGet Real USA0.00030.00030.00032,180,1000.00000.00 
GTRQGeotraq Inc0.00970.00360.009729,0000.00000.00 
GTSOGreen Tech Solutions0.06400.05100.051018,600-0.009015.00 
GTVIJoway Health Industries Group Inc0.10000.10000.10001000.045081.82 
GTXOGTX Corp0.01370.00950.01032,706,700-0.002720.77 
GUAZYGuangzhou Invt Co Lt3.0003.0003.0004000.0501.69 
GUESFGuestlogix Inc0.00100.00100.00102,0000.00000.00 
GUFAFGrupo Famsa Sa De Cv0.36570.36570.365715,500-0.00180.49 
GUKYFGulf Keystone Petro1.5001.4931.4932,800-0.0070.46 
GULDGold Hill Resources Inc0.11000.11000.11002000.00000.00 
GULSFGulf Shores Resource0.22680.22680.22683,000-0.01927.80 
GULTUGulf Coast Ultra0.11000.10990.109992,9000.00000.00 
GUORFGuocoleisure Ord0.54000.54000.54002,5000.03506.93 
GUYFFGuyana Goldfield New5.2104.9505.08053,400-0.1833.47 
GUZBYGrupo Herdez ADR8.2108.2008.2102000.0100.12 
GVCLGvcl Ventures Inc.0.17750.17750.17754000.00251.43 
GVCMGeovic Mng Corp0.00860.00860.008619,8000.00011.18 
GVDBFGivaudan Ag Duebendo1,8721,8721,872100331.81 
GVDNYGivaudan Sa ADR37.2937.1037.2712,500-0.050.13 
GVFFGreenville Fed Fin8.8508.8508.8501000.0000.00 
GVHIBGlobal Vision Holdings Inc. Cl B0.00450.00400.004455,5000.000410.00 
GVLMFGreenvale Mng N L O0.00500.00500.0050300-0.020080.00 
GVSIGood Vibrations Shoes Inc0.00010.00010.00015,050,0000.00000.00 
GVXNFGuerrero Ventures0.02020.02000.0200300,0000.0100100.00 
GVXXFGoviex Uranium Inc.0.22000.19000.1999170,300-0.00844.03 
GVYBGolden Valley Bk CA12.0012.0012.005000.000.00 
GWBUGreat Wall Bldrs Ltd0.00230.00180.00191,172,2000.000211.76 
GWDCQGrowers Direct Coffee Company Inc0.00150.00080.0009618,200-0.000110.00 
GWINGlorywin Entertainment Group Inc0.10100.10100.1010100-1.069091.37 
GWLIFGreat West Lifeco In27.6227.2827.624,700-0.030.11 
GWLLFGreat Wall Motor Company Ltd1.1001.1001.100300-0.0504.35 
GWLLYGreat Wall Motor11.4111.3011.302,8000.050.44 
GWLOFGreat West Lifeco19.0419.0419.041,000-0.120.63 
GWMGFGreat Western Minerl0.00130.00120.00129,5000.00000.00 
GWOXGoodheart-Wilcox Co69.9069.9069.901002.403.56 
GWPRFGw Pharmaceuticals9.9909.6409.7702,100-0.2202.20 
GWRRFG W R Res Inc0.22510.22510.22515,000-0.054919.61 
GWSAFGowest Amalgamated R0.12200.11930.12109,000-0.00584.57 
GWSOGlobal Warming Solutions Inc0.00410.00410.00416000.00000.00 
GWSVPGlacier Wtr Tr9.062526.1925.9625.962,9000.010.04 
GWTNFGrande West Transportation Group Inc2.1832.0002.1832,0000.0030.13 
GWTRGlobal Water Techs0.03500.03500.03508,0000.00000.00 
GWYTGreenway Technology0.00090.00090.00095,0000.00000.00 
GXMLFGeodex Minerals Ltd0.07380.07380.07382,0000.00081.10 
GXOCFGranite Oil Corp4.1004.1004.1006000.0310.75 
GXSBFGeox Spa2.3402.3402.3401,0000.23010.90 
GXSFFGoldsource Mines Inc0.11310.10940.109460,7000.00262.43 
GXYEFGalaxy Entertainment5.3905.2805.3908,2000.1603.06 
GYOGGreen Energy Enterprises Inc.0.00110.00080.00107,689,7000.000111.11 
GYPHQGryphon Gold Gorp0.00150.00150.00154,0000.000325.00 
GYSLFGreystar Res Ltd New0.51360.51360.51364,000-0.01983.71 
GYSNGreyson Intl Inc0.00600.00450.00453,7000.00000.00 
GYSTThe Graystone Company Inc0.01200.00700.0070717,200-0.001012.50 
GYTIGyrotron Technology0.40000.40000.40002,500-0.01503.61 
GYUAFGS Yuasa Cp Kyoto4.5904.5904.5901,0000.2906.74 
GZDIFGrizzly Discoveries0.03250.03210.03252,500-0.013329.04 
GZPFYGazprom Neft17.2217.2217.22200-0.080.46 
GZPZFGaztransport Technig37.5037.5037.50300-0.060.16 
GZUHFGuangzhou R&F Prop1.6401.6401.6402000.0000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.161.92
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,818-40.07
DJI20,657-50.02
SP5002,346-20.11
DAX12,0401361.14
FTSE7,34430.04
NI22519,2631770.93
CAC405,033380.76
GLD1,244-50.37
BDI1,200494.26
HSI24,351240.10