Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
GABAGeorgia Bancshares0.00350.00350.003510,0000.00000.00 
GACRGreen Automotive Co0.00090.00060.00061,885,000-0.000225.00 
GAECGulf Alternative Energy Corporation0.00010.00010.0001100-0.000990.00 
GAHCGlobal Arena Hldng0.01450.01200.013611,690,600-0.00096.21 
GAILFGail India Ltd Reg S37.6737.6737.671004.0712.12 
GALKFGalantas Gold Cp0.06700.06700.0670400-0.00121.76 
GALOFGalore Res Inc0.01750.01010.010143,300-0.024971.14 
GALXFGalaxy Res Ltd2.1201.9201.930227,700-0.1004.93 
GAMNGreat Amer Food New0.01030.01030.01031000.00000.00 
GAMZGamzio Mobile Inc0.00500.00500.0050300-0.001016.67 
GANSGainsco Inc16.0016.0016.002002.0014.29 
GAPFFAimia Inc.2.1492.1002.10018,100-0.0502.33 
GAPJGolden Apple Oil & Gas Inc0.00010.00010.00017,0000.00000.00 
GAPWPGeorgia Pwr 2007 A100.4100.1100.27,500-0.10.07 
GARBGarb Oil & Power Corporation0.00010.00010.00012,000,0000.00000.00 
GARPFGolden Agri-Res Ord0.28000.28000.28002000.00501.82 
GARPYGolden Agri-Res ADR28.0328.0328.03100-0.030.11 
GARQFGallery Resources Lt0.00030.00030.0003500,000-0.000457.14 
GARWFGolden Arrow Resources Corp0.46540.43390.447771,5000.00270.61 
GASEGreat East Energy0.00500.00500.00505,0000.00000.00 
GASNYGas Natural ADR4.5204.4704.49012,7000.0100.22 
GATAGroupe Athena Inc0.12000.10080.12005,2000.00000.00 
GAWKGawk Incorporated0.00010.00010.0001200,0000.00000.00 
GAYGFGalway Gold0.07290.07290.07296,000-0.00091.22 
GAYMFGalway Metals0.33870.33870.338716,000-0.00551.60 
GBAUFMinecorp Energy0.08000.08000.080031,000-0.00101.23 
GBBFFGold Bullion Develop0.03540.03300.035438,800-0.004611.50 
GBBTGlobal Boatworks Holdings Inc.0.00380.00270.0038317,8000.00012.70 
GBCSGlobal Casinos Inc0.40000.40000.4000100-0.078016.32 
GBDXGlobal Diamond Exch Inc0.00010.00010.0001110,0000.00000.00 
GBEIGreat Basin Energies Inc0.04500.04500.045010,0000.005012.50 
GBERFGeberit Ag Jona462.0462.0462.0100-3.00.65 
GBERYGeberit Ag ADR46.9746.9746.971000.841.82 
GBGDGlobal Gold Corporation0.02100.02100.021019,7000.009582.61 
GBHLGlobal Entmt Hld Inc0.00560.00540.005636,200-0.00011.75 
GBHPFGlobal Hemp Grp0.03990.03430.0343158,800-0.00020.58 
GBIMGlobeimmune Cm0.59000.41000.59008,8000.04007.27 
GBLBFGroupe Bruxelles New105.3105.3105.300.50.45 
GBLBYGroupe Bruxelles Lam10.6510.6510.651000.353.40 
GBLEFGlobal Energy Metals0.11090.11090.11091,000-0.00816.81 
GBLLGreen Ballast Inc0.00400.00400.00405,5000.00000.00 
GBLXGrowblox Sciences Inc0.27770.26500.269791,400-0.00020.07 
GBNWGlobal Networks Corp0.00110.00100.00112000.000110.00 
GBNXFGibson Energy14.6614.6614.663000.161.13 
GBOEGeobio Energy Inc0.00050.00050.000500.00000.00 
GBOOFGrupo Fin Banorte Se7.0607.0607.0601000.0500.71 
GBOOYGrupo Financiero ADR35.9535.3735.3711,500-0.180.51 
GBRIFGolden Band Resources Inc0.00010.00010.00014,0000.00000.00 
GBRRFGabriel Resources Lt0.26350.25420.263518,5000.02158.88 
GBSNGreat Basin Scientific Inc.0.06700.05680.062554,2000.00355.93 
GBTCBitcoin Invt TR664.0607.0663.044,0008.01.22 
GBTZFGlobal Logistic Prop2.4402.4402.44010,0000.0000.00 
GBTZYGlobal Logistic Prop24.6824.6424.681,3000.381.56 
GCCOGarden City Co1125.0940.0950.0100-200.017.39 
GCEHGlobal Clean Energy0.00450.00400.0045210,0000.000512.50 
GCEIGlobal Clean Energy Inc0.00450.00350.004562,6000.001028.57 
GCFBGranite City Food and Brewery Ltd0.49990.37500.49995,200-0.00010.02 
GCFFFGoldcliff Resource Corp0.08200.08200.082020,000-0.00384.43 
GCGMFGreat Canadian Gamin27.9127.9127.91100-0.110.39 
GCHEFGrupo Comercial Chedraui Sab De Cv2.1352.1352.13540,5000.0010.06 
GCHKGreenchek Technology Inc0.00160.00070.000929,022,100-0.001562.50 
GCHTGc China Turbine Corp0.00100.00100.00103000.00000.00 
GCLLGreencell Inc0.00240.00210.002117,6000.00000.00 
GCLMFGcm Res Plc0.43000.42000.43002,600-0.170028.33 
GCLTGainclients Inc0.01500.01300.013086,100-0.002013.33 
GCPEFGcl-Poly Energy Hldg0.14030.14020.1402287,5000.00120.86 
GCRIFRogue Resources Inc.0.20900.20900.20902,5000.00271.31 
GCTAFGamesa Corp Tecn Sa13.4113.2513.3520,9000.151.14 
GCTAYGamesa Corporacion2.6802.6602.6801,5000.0200.75 
GDARGolden Age Resources Inc0.00010.00010.0001363,6000.00000.00 
GDBGFGindalbie Metals Ltd Ord0.01000.01000.01006,0000.00000.00 
GDDFF1.8821.8821.8825,0000.63751.16 
GDGIGreenway Design Gp0.00010.00010.00011,000,0000.00000.00 
GDLLFGeodrill Ltd1.6211.6131.6216,000-0.0221.32 
GDLNFGreenland Minerals0.08200.07800.082080,7000.00202.50 
GDMRFGolden Dawn Minerals0.24000.24000.240010,000-0.00311.28 
GDNDFSokoman Iron Corp0.03000.03000.030024,000-0.016034.78 
GDNEFGolden Eagle Retail Grp1.1861.1861.1860-0.0846.63 
GDPEFResource Cap Gold Corp0.12630.12630.12632000.016314.82 
GDQMFGoldquest Mining Corp0.26000.25410.259429,1000.00200.78 
GDRZFGold Reserve Inc3.9513.9473.95019,5000.0000.00 
GDSIGlobal Digital Soltn0.00590.00500.0059169,0000.00000.00 
GDSKFNevada Zinc Corp0.18000.18000.1800800-0.025012.20 
GDVMGlobal Develpmts0.00010.00010.00014,005,0000.00000.00 
GDYMFGeodynamics Ltd0.01200.01200.0120500-0.002014.29 
GEAGFGea Group Ag44.2544.2544.251003.277.97 
GEAGYGea Group Ag SP ADR44.9144.7844.815,500-0.481.06 
GEAHFGreat Eagle Hldg H $5.3805.3805.380600-0.0200.37 
GEBHYGenting Berhad Spons11.4911.4911.49200-0.161.37 
GEECFGlobal Environmtl En0.00010.00010.00012000.00000.00 
GEGIGenesis Electronics0.00350.00290.00342,277,5000.00000.00 
GEGPGold Entertainment Group Inc0.00030.00010.00021,012,0000.00000.00 
GEGYFGenel Energy Plc2.1902.1902.1901,1000.0502.34 
GEIGGei Global Energy Corp0.05000.05000.05002000.00000.00 
GELVGreen Energy Live0.01000.01000.01005,5000.00000.00 
GELYFGeely Automobile Hld3.0803.0003.070251,900-0.0391.25 
GELYYGeely Auto Hldgs ADR60.8559.7360.3958,300-1.602.58 
GEMIFGem International Resources Inc.0.01410.01410.014130,0000.00010.71 
GENGFGear Energy0.64600.62350.6263271,0000.01632.67 
GENSFGenus Plc Ord27.0027.0027.001003.7516.13 
GENXGenex Pharmaceutical0.00250.00250.002511,1000.00000.00 
GEORGeopetro Resources Co0.00850.00850.008521,4000.00000.00 
GEQUGlobal Equity0.00280.00260.00281,020,100-0.000412.50 
GERFFGlen Eagle Resources0.16400.15070.1540175,400-0.00100.65 
GERSGreenshift Corp0.03500.03500.03505,000-0.005012.50 
GESIGreen Energy Solution Industries Inc0.00040.00040.0004163,7000.00000.00 
GETGGreen Earth Technolo0.00950.00510.0095132,600-0.00055.00 
GETHGreen Envirotech0.09420.08000.08008,8000.009012.68 
GETVFMediaset Espana Comu10.9510.9510.950-0.302.67 
GEVIGeneral Envirnmt MGT0.00090.00090.00091,0000.00000.00 
GFCIGrifco International Inc0.00100.00100.00103000.0009900.00 
GFCJGuaranty Financial0.10000.10000.10009000.0500100.00 
GFDCFGlobal Food12.5012.5012.502000.625.18 
GFGSFGfg Resources0.47390.45210.473917,9000.00390.83 
GFGUGetfugu Inc0.00070.00070.000710,000-0.000112.50 
GFGYGranite Falls2,7502,7502,750100-1505.17 
GFIOFGold Fields Ltd4.2204.2204.220100-0.2204.95 
GFKRFGfk Resources Inc0.06300.06300.063010,0000.00101.61 
GFKSYGulf Keystone Petroleum Ltd0.64990.64990.64991000.3299103.09 
GFLDFGemfields Resources0.38000.38000.380010,0000.00000.00 
GFMHGoliath Film & Media Holdings0.01800.01000.0170379,0000.007070.00 
GFNLGenesis Financial Inc0.16500.16000.160020,0000.060060.00 
GFOOGenufood Energy0.00080.00030.0008404,805,0000.0006300.00 
GFOXGray Fox Petroleum0.00020.00010.0002500,7000.00000.00 
GFRGFG4G Capital Corp1.0971.0001.0969,2000.0020.20 
GFSZFG4S Plc Ord Shs3.6003.6003.6003,200-0.1504.00 
GFSZYG4S Plc Unsp ADR18.6618.5218.5611,800-0.020.11 
GGAZFGoldgroup Mng Inc0.05900.05740.057499,700-0.00264.33 
GGDVFGuangdong Investment1.4021.3901.39010,000-0.0100.71 
GGDVYGuangdong Investment71.2670.4170.41400-0.721.01 
GGGOFGalane Gold Ltd0.05150.05150.05155,0000.00000.00 
GGGSFGreggs Plc16.5816.5816.582004.0832.65 
GGIFFGaribaldi Res Corp1.3921.2241.39286,5000.14011.15 
GGIIGreen Globe Intl Inc New0.00010.00010.00012000.00000.00 
GGISFGenesis Metals Corp.0.13500.13000.13508,0000.01008.00 
GGLRGeoglobal Resources Inc0.00100.00100.00102,500-0.000533.33 
GGLXFGgl Resources Corp0.01660.01660.01664000.002416.90 
GGNDFGn Great Nordic Ltd34.7034.7034.702001.203.58 
GGNPFPt Gudang Garam Idr5.0005.0005.0003,600-0.0500.99 
GGRGFGroupe Gorge Sa24.7524.7524.7500.803.36 
GGRGYGroupe Gorge23.1523.1523.151001.245.66 
GGRNGlobal Green Solutns0.00650.00500.005070,0000.00000.00 
GGSMGlobal Gsm Solutions0.00020.00020.000211,711,500-0.000133.33 
GGTHFGolden Goliath Res0.02950.02950.02950-0.00319.51 
GGWYGenie Gateway0.02000.02000.02003,0000.00010.50 
GGXXFGgx Gold Corp.0.13000.12730.130012,000-0.00332.48 
GHAVGrand Havana Inc.0.02700.02700.0270300-0.00103.57 
GHDSGreater Hudson Bank4.9004.9004.9002000.1002.08 
GHEUGlobal Hlthcr & Ed Mgmt Inc0.01170.01170.01174000.01132825.00 
GHGUFGo-Ahead Group Plc21.2021.2021.20300-1.125.01 
GHILGreen and Hill Industries Inc0.00200.00200.00203000.00191900.00 
GHSTGhost Technology In0.00110.00110.0011115,7000.00000.00 
GIDYLGi Dynamics Inc0.04100.04100.04107,0000.00246.22 
GIFLFGrifols Sa Barcelona28.0027.9527.952000.150.54 
GIGLGiggles and Hugs Inc0.02400.02030.0240753,0000.003114.83 
GIGNFGenting Intl Plc0.88900.80300.803035,000-0.06707.70 
GIKLYGrifols Sa ADR14.2514.2014.20600-0.050.35 
GILXFGitennes Expl Inc [F0.04100.04100.041067,000-0.00040.97 
GINBFGrupo Indl Maseca Se1.4001.4001.4006000.0302.19 
GIVSYGp Inver Suramer ADR28.2828.2828.2814,0002.6610.40 
GIXEFGeologix Expl Inc0.06000.05170.05176,100-0.008313.83 
GJNSYGjensidige Forsikrin17.5717.5717.571000.281.62 
GJSTGeo Js Technology Group Corp0.02000.02000.0200100,0000.00000.00 
GKITGreenkraft Inc0.11290.10000.100010,2000.00000.00 
GKNLYGkn Plc Spons ADR4.7904.6704.79030,1000.0501.05 
GKNNFGkn Plc4.6864.6864.6862,3000.4069.48 
GKPRFGatekeeper Sys Inc0.10340.10340.1034100-0.00363.36 
GKSGFGrenkeleasing Ag Baden91.5091.5091.501007.058.35 
GKTRFGek Terna Holding Re4.7004.7004.7003000.0000.00 
GLAEGlassbridge Enterprises Inc.2.1502.0602.1001,400-0.1004.55 
GLAGGala Global Inc0.87000.87000.8700800-0.01001.14 
GLAPYGlanbia Plc Spons Ad94.4594.4594.45100-7.056.95 
GLAXFGlaxosmithkline Plc19.8019.7519.804,200-0.251.22 
GLBBGlobal Quest Ltd0.06000.05500.05501,500-0.00508.33 
GLBHGlobaltech Holdings0.10000.10000.10008000.00000.00 
GLBKFGoldbank Mining Corp0.13100.13100.13102000.00141.08 
GLBRFGlb Brands Grp/Sh0.11500.11500.11501,2000.015015.00 
GLBXFGlobex Mining Enterprises Inc0.39830.37000.39837,9000.01353.51 
GLCHGleacher & Company0.55000.55000.5500200-0.100015.38 
GLCNFGlencore Internation4.7004.6204.67645,900-0.0100.21 
GLCOGlobal Links Cp0.00060.00040.0006104,0000.000120.00 
GLDFFGolden Leaf Holdings Ltd.0.16360.15000.160025,4000.00372.37 
GLDGGolden Globe Corp.0.00500.00140.001458,800-0.00016.67 
GLDLFGoldmining Inc.1.4101.3001.410392,4000.1108.46 
GLDMFGolden Share Mining Corp0.09000.09000.09005,000-0.109854.95 
GLDNGold Dynamics Corp0.00350.00300.0030251,000-0.000514.29 
GLDTGold Coast Bank14.5014.5014.501,900-0.302.03 
GLECGlobal Ecology Corp0.00120.00120.001215,0000.00000.00 
GLFHGalenfeha0.03000.03000.0300100-0.00185.66 
GLFMQGulfmark Offshore Inc.0.20900.18000.1800158,100-0.01507.69 
GLFWGulf West Invt Pptys0.00300.00300.00307,000-0.001025.00 
GLGDFGogold Res Inc0.45300.45300.45302,0000.01142.58 
GLGIGreystone Logistics0.43000.43000.43002000.02897.21 
GLGLFGlg Life Tech Corp1.02010.87000.889036,500-0.00901.00 
GLKFFRaise Production Inc Ord0.15700.14990.149913,000-0.00020.13 
GLKIFGreat Lakes Graphite Inc0.02820.02310.0231339,000-0.006120.89 
GLLAGilla Inc0.12000.12000.12002,5000.00000.00 
GLLKGold Lakes Corp.0.00010.00010.00011,345,8000.00000.00 
GLLOFGalileo Japan Trust0.00010.00010.0001200-1.809999.99 
GLMBGlobal Mobile Tech Inc0.01210.01210.01214,5000.00000.00 
GLMFFGlacier Media Inc0.53230.52420.52426000.02394.78 
GLNCYGlencore International Plc9.3409.2309.31088,500-0.0700.75 
GLNNFGlance Technologies Inc0.41130.25010.36914,428,0000.079127.28 
GLNVGlenville Bank Holding Co Inc95.0095.0095.0020015.0018.75 
GLOHGlow Holdings Inc0.42000.40000.40004,000-0.050011.11 
GLPEFGalp Energia16.2716.2716.271000.000.00 
GLPEYGalp Energia ADR8.9008.8308.9006,0000.2302.65 
GLPGFGalapagos Genomics Ord99.6599.6599.651,0007.307.90 
GLPTGlobal Profit Tech0.20000.20000.2000200-0.100033.33 
GLPWGlobal Power Equipment Group Inc2.0001.9001.9902,500-0.0100.50 
GLRIGlori Energy Inc Cmn0.01410.01410.01415,9000.00000.00 
GLRIWGlori Energy Inc0.00120.00120.001212,5000.00000.00 
GLRPGlen Rose Petroleum0.00060.00060.00064,200-0.000114.29 
GLTCGeltech Solutions0.20000.17010.200034,7000.01608.70 
GLUCGlucose Health Inc0.27500.24000.265017,5000.025010.42 
GLUSFGluskin Sheff15.2315.0015.238,9000.553.71 
GLUXGreat Lakes Aviat0.12000.10850.120045,000-0.020014.29 
GLVMFGolden Valley Mines0.23780.23090.231065,000-0.00622.61 
GLVNFGallant Venture Ltd Ord0.09760.09760.097600.017622.00 
GLWAGlobal Water Asset Corp0.01000.01000.01004000.00000.00 
GLWSFGlobal Water Solutions Fund Unit Cl A7.4577.4577.4571,0000.4296.11 
GLXZGalaxy Gaming Inc0.90000.88000.900026,9000.01001.12 
GLYEGlyeco Inc0.08000.07000.07009,900-0.009511.95 
GMANQGordmans Stores Inc0.00250.00250.00258,100-0.007575.00 
GMBLVgambling Inc2.4502.4502.45000.1004.26 
GMBXFGrupo Mexico Sa B Sh3.0503.0503.050508,000-0.0501.61 
GMDMFGem Diamonds Ltd Ord1.00001.00001.0000600-0.160013.79 
GMDTFGolden Meditech Co0.13400.13400.134025,000-0.00302.19 
GMELFGome Elec App Hldg Ord0.09000.09000.090020,000-0.010010.00 
GMERGood Gaming Inc.0.07710.07710.07717000.022140.18 
GMETGeomet0.00170.00170.001723,2000.00000.00 
GMEVGme Innotainment Inc0.01800.01800.018010,000-0.00147.22 
GMGIGolden Matrix Group Inc.0.00070.00050.000618,295,4000.00000.00 
GMGSFGoodman Group Sydney6.3746.3226.322200-0.0280.44 
GMHLFGam Holding Ag New15.2015.2015.201,0000.151.00 
GMICFGenworth Mi Cda Inc29.6729.6729.67600-0.862.80 
GMNDGreen Mountain Development Corp0.00120.00120.001210,0000.00000.00 
GMNIGemini Group Global Corp0.00040.00040.00043,020,000-0.000120.00 
GMOSGiant Motorsports Inc0.00350.00350.00357,5000.00000.00 
GMOYFGMO Internet Inc13.2013.2013.205000.604.76 
GMPWGivemepower Corp0.00590.00450.005920,0000.00047.27 
GMPXFGmp Capital Inc2.1002.1002.1005000.0200.96 
GMUIStandard Oil Co USA0.00590.00500.0050126,900-0.00011.96 
GMVHFGaming Vc Holdings11.3211.2611.26200-0.040.35 
GMVIGlobalmin Ventures Inc0.06000.06000.0600100-0.018023.08 
GMVMFGmv Minerals Inc0.32440.31860.324420,5000.00652.04 
GMWKFGames Workshop Grp O24.1624.1624.16100-0.461.87 
GMXAYGenmab A/S114.9114.9114.96001.10.99 
GMXDFGrupo Mex Desarrollo1.4001.3901.3901,400-0.1308.55 
GMYYFGe Money Bank As3.5003.5003.5006000.0000.00 
GMZPGemz Corp0.00010.00010.00011,800,000-0.000150.00 
GNBTGenerex Biotechnology Corporatio3.1203.0403.040100-0.0802.56 
GNCCGenco Corporation0.00170.00170.0017130,000-0.000832.00 
GNCGFGreencore Grp Plc .52.5702.5702.5705000.0000.00 
GNCGYGreencore Group Plc10.7210.7210.722000.110.99 
GNCMBGeneral Com Inc Cl-B40.5140.5140.51100-0.681.65 
GNCPGncc Capital Inc0.00010.00010.00014,360,0000.00000.00 
GNFTFGenefit32.3031.5731.571,2001.224.02 
GNGBFGetinge Industrier S18.9018.9018.90100-0.271.40 
GNGBYGetinge Ab Unsp ADR19.0518.9819.01309,700-0.140.73 
GNGRGunther Grant Inc0.00350.00350.003510,000-0.00012.78 
GNGXFGinguro Expl Inc0.18160.18160.18163,000-0.00180.98 
GNHAYGalenica Holding Ag20.0020.0020.00100-5.2520.79 
GNIDGenesys Id Inc.0.04350.04350.04351,200-0.005511.22 
GNINGreen Innovations0.00110.00110.001111,3000.00000.00 
GNKWFGenco Shipping & Tra0.22250.17500.21006,7000.035020.00 
GNLKQGenelink Inc0.00090.00090.0009326,200-0.000110.00 
GNMSFGenmab A/S Dkk227.3226.8226.801.80.81 
GNNDYGn Store Nord ADR105.2105.2105.210016.418.45 
GNOLFGenoil Inc0.07990.07250.0749109,400-0.00010.13 
GNOWAmerican Caresource0.00410.00410.00412,600-0.001931.67 
GNPGGreen Planet Grp0.01800.01800.018025,0000.00000.00 
GNPTGreen Parts International Inc0.00010.00010.00013,000,0000.00000.00 
GNRDGeneral Datacomm Industries Inc0.05500.05500.05501,1000.005010.00 
GNRRFGeneuro Sa5.0255.0255.025200-0.0150.29 
GNRVGrand River Commerce5.9305.9305.9301000.0100.17 
GNSGGns Group Inc.0.01000.01000.010010,0000.00000.00 
GNTPGlobal Entertainment0.01000.01000.01002000.00000.00 
GNTWGlobe Net Wireless Corp0.05010.05010.05015000.00000.00 
GNWSFGenenews Ltd0.08000.08000.080018,000-0.00364.31 
GNXPGuinness Exploration0.00110.00110.00114000.00000.00 
GNYPFGainey Cap Corp0.10910.10910.10914,0000.00818.02 
GNZRGeneration Zero Grp0.05000.05000.05005000.0250100.00 
GNZUFGuangzhou Automobile2.4402.4402.4401,7000.0903.83 
GOBKGlobalink Ltd0.00910.00910.009150,0000.00000.00 
GODYFDeer Horn Metals Inc0.00610.00610.006150,0000.00011.67 
GOFFGoff Corp0.00050.00050.00052000.00000.00 
GOFPYGreek Org Football5.4505.3305.4455,1000.1352.54 
GOGRGo Green Global Technologies Corp0.02000.02000.02005000.006042.86 
GOGYGolden Energy Corp0.01200.01140.01143,000-0.00043.39 
GOHEGo Healthy Inc0.02030.01800.01831,023,000-0.00084.19 
GOIGGoip Global Inc0.00010.00010.00011,000,0000.00000.00 
GOLDFPele Mountain Res Inc0.20000.10000.200010,0000.00000.00 
GOLHFGolden Hope Mines Lt0.09850.09350.097317,3000.00010.10 
GOLWFGoldmining Inc.0.78680.78560.78566,5000.04165.59 
GOMRFGeomega Res Inc0.07000.07000.070010,000-0.00425.66 
GOOOGoOogreEen Inc0.75000.75000.7500100-0.270026.47 
GOPHGopher Protocol Inc0.37990.26000.379880,9000.099835.64 
GORAFGoldrea Resources Cp0.03390.03390.03392,000-0.00092.59 
GOSYGeckosystems Intl Co0.00690.00550.00633,721,4000.001018.87 
GOVBGouverneur Bancorp14.3714.3714.37300-0.030.21 
GOVXGeovax Labs Inc0.04300.04100.0430108,900-0.00102.27 
GPAEFGrupo Aeroportuario Del Pacifico Sab De10.6810.6810.68100-0.312.79 
GPAGFGruma Sab De Cv14.8814.8814.886000.392.67 
GPCMQGrandparents.Com Inc0.00130.00130.00135000.00000.00 
GPDBVault America Inc0.05540.05540.05543,6000.00000.00 
GPDNFGroupe Danone79.8879.0079.004,500-0.350.44 
GPFOFGrupo Fin Inbursa Sa1.7501.7501.7502,000-0.0080.44 
GPFOYGrupo Fin Inburs ADR8.9008.9008.900200-0.1001.11 
GPGCGlobal Pole Trusion Group Corp.0.03000.03000.030014,0000.00103.45 
GPGNFGrupo Gigante Sab2.0502.0502.0503000.0502.50 
GPHBFGraphene 3D Lab Inc0.08610.08000.083649,5000.00364.50 
GPHOFGraphite One Resources Inc0.04000.03500.0400723,5000.00000.00 
GPIIFGp Investments Ltd2.1002.1002.1005,200-0.0010.04 
GPIWGrand Perfecta Inc0.05000.05000.050011,000-0.020028.57 
GPLAGameplan Inc0.04000.04000.040020,9000.00000.00 
GPLSGeopulse Exploration0.01150.01150.01152,000-0.005431.95 
GPMTFGpm Metals Inc0.10430.10430.10435,0000.009610.14 
GPNCGrandpoint Capital Inc17.1517.1517.155,9000.150.88 
GPNENext Graphite Inc0.01800.01800.018016,500-0.002010.00 
GPOVYGrupo Carso Sa De Cv7.8507.8507.850100-0.3504.27 
GPRCGuanwei Recycling0.00010.00010.00016,000-0.001995.00 
GPSIGeneral Payment Systems Inc0.04690.04690.04691,5000.00214.69 
GPTCGolden Patriot Corp0.00020.00020.000245,000-0.000250.00 
GPTRFGrande Portage Resources Ltd0.24300.24210.24302,5000.107379.07 
GPTXGlobal Payment Technologies Inc.0.01300.01300.01304000.00000.00 
GPVRFGreenpower Motor Company Inc0.32940.32000.32759,600-0.01544.49 
GPXMGolden Phoenix Minrl0.00140.00120.00121,400-0.00017.69 
GQMLFGreat Quest Metals L0.12270.12270.12275,0000.01109.85 
GQMNFGolden Queen Mining0.50200.45700.457097,900-0.01703.59 
GRASGreenfield Farms Food Inc0.00010.00010.00013,690,0000.00000.00 
GRBMFGrupo Bimbo Sa2.3602.3602.360400-0.1405.60 
GRCKGrey Cloak Tech Inc.0.01850.01370.01621,430,6000.001510.20 
GRCLFGraincorp Ltd Shs A6.5106.5106.510300-0.0300.45 
GRCOGreenbelt Resources Corporation0.12000.11000.120016,000-0.020014.29 
GRCUGreen Cures & Botanical Distribution Inc0.01500.01300.0131386,800-0.00139.03 
GRCVGrand Capital Ventures Inc0.00080.00070.0007500,000-0.000541.67 
GRDHGuardian 8 Hldgs0.00250.00250.002520,0000.00000.00 
GRDOGuard Dog Inc0.00060.00030.0004115,257,700-0.000233.33 
GRDSFGroundstar Res Ltd0.00770.00770.00776,600-0.002222.22 
GRDZFGiordano Intl Ltd0.57000.57000.57002,000-0.01001.72 
GREEFGreen REIT1.8141.8101.81020,000-0.0703.72 
GRENGreensmart Corp0.00210.00210.002122,0000.00000.00 
GRGNFGolden Reign Res Ltd0.27850.27850.27854,2000.00612.24 
GRGRGreen Energy Resourc0.00010.00010.00015,000,000-0.000990.00 
GRGSFGrieg Seafood9.0909.0909.0901000.0000.00 
GRHHQGreenhunter Resources Inc.0.00750.00450.004522,300-0.003040.00 
GRHIGold Rock Hldgs Inc A0.00010.00010.00011,8000.00000.00 
GRHPQGreenhunter Resources Inc.0.00510.00510.00512000.00012.00 
GRJVFGold Reach Res Ltd Ord0.11830.11830.118330,0000.023524.79 
GRKGFGreene King Plc7.5007.5007.5008000.1502.04 
GRKZFGreek Org of Footbal10.5710.5710.57400-0.050.47 
GRLDGrilled Cheese Truck Inc0.34000.34000.340011,0000.00000.00 
GRLFGreen Leaf Innovations Inc0.00010.00010.000190,0000.00000.00 
GRLTGrillit Inc0.00010.00010.0001999,9000.00000.00 
GRMCGoldrich Mining Co0.05000.04230.04908,100-0.00102.00 
GRMDGreen Meadow Products Inc3.0503.0503.0501000.0000.00 
GRMMGrom Social Enterprises Inc.1.8001.7601.7602,200-0.1909.74 
GRMSGreen Energy Management Services0.00850.00850.00851000.00000.00 
GRMXGarmatex Holdings Ltd0.02490.02000.024914,0000.00000.00 
GRNBFGreenbank Cap1.05820.88790.976214,9000.04925.31 
GRNEGreen Endeavors Ltd0.16000.16000.16000-0.145047.54 
GRNHGreengro Tech0.04580.04250.0429799,300-0.00153.38 
GRNOGreen Oasis Envrnmnt0.00050.00050.00052,0000.00000.00 
GRNQGreenpro Capital Corp6.5006.5006.5004000.1001.56 
GRNVF14.8514.8514.851000.151.02 
GROCGradac Favro A.D Kladovo0.00240.00240.002433,6000.00000.00 
GROGGrogenesis Inc0.32230.31000.32239,6000.02237.43 
GRPAFGrupo Aeromexico Sab1.9201.9201.920500-0.0211.07 
GRPBFGrupo Lala S A B De1.7801.7801.7805000.0100.56 
GRPEFGraphene0.02400.01900.024032,2000.003014.29 
GRPFFGrupo Televisa Sa Cv5.1005.1005.1002,500-0.1001.92 
GRPHGraphite Corp0.00540.00450.0054159,4000.00048.00 
GRPSGold River Productions Inc0.00050.00050.000510,0000.000266.67 
GRPTFGroupe Eurotunnel12.0012.0012.00100-0.151.23 
GRPVGripevine Inc.0.18500.18500.18502,1000.00000.00 
GRRBGrandsouth Bancorp14.0013.8513.851,400-0.100.72 
GRSFFGreencastle Resource0.06830.06830.068310,000-0.018521.31 
GRSOGrow Solutions Holdings Inc0.05000.04600.04605,4000.00409.52 
GRSSFGreencross Ltd Ord4.4404.4404.4401000.0000.00 
GRSTGreenstone Healthcare Corp0.07390.05400.073967,5000.020839.17 
GRSUGreenhouse Solutions0.00370.00220.0037683,4000.000412.12 
GRUAGaruda Capital Corp0.00090.00090.000990,0000.00000.00 
GRUIGrupo Resilient International Inc.0.03900.03900.03902,5000.00000.00 
GRVFFGrenville Strategic Rty Corp Or0.08920.08920.08923,000-0.011111.07 
GRVVFGrivalia Properties Real Estate10.5610.5610.567000.060.57 
GRVWFGreatview Aseptic0.58000.57000.570031,600-0.00601.04 
GRWCGrow Condos Inc0.02000.01350.01805,186,8000.003020.00 
GRWGGrowgeneration Corp1.8001.7301.7605,0000.0100.57 
GRYEFAu Min Africa Pty0.00670.00670.00677,0000.001734.00 
GRYIFGerry Webber Intl12.7012.7012.701000.000.00 
GRYNGreen Hygienics Holdings Inc0.01000.01000.0100500-0.009949.75 
GRYOGryphon Resources0.00060.00060.00063,000-0.000225.00 
GRZGGrizzly Gold Corp0.00010.00010.0001500-0.000990.00 
GSACGelstat Corp0.00370.00370.003716,800-0.003347.14 
GSBXGolden State Bancorp12.5012.5012.501000.756.38 
GSDCConstitution Mining0.00060.00060.00061,0000.00000.00 
GSETGlobal Senior Enterprises Inc5.0805.0805.0801000.0000.00 
GSFDGlobal Seafood Technologies Inc0.00600.00600.00605,0000.00000.00 
GSFVFGasfrac Energy Svcs0.00010.00010.00012,6000.00000.00 
GSIHGeneral Steel Holdings Inc0.07000.07000.070014,9000.00000.00 
GSLOGo Solar USA Inc0.00100.00100.00108000.0009900.00 
GSMGFIndiana Resources Ltd0.04900.04900.0490200-0.00102.00 
GSMLG&S Minerals Inc0.00110.00110.0011232,1000.000583.33 
GSNCGlobal Escience Corp0.00110.00110.00112000.000110.00 
GSPEGulfslope Energy0.04300.04000.0403895,6000.00020.50 
GSPHGeospatial Holdings0.03500.03480.0350166,4000.00051.45 
GSPIGreen Star Products0.00170.00150.0017947,4000.000213.33 
GSPTGolden Star Enterprises Ltd0.11000.11000.110016,3000.010010.00 
GSRXGreen Spirit Industries Inc.10.7510.7510.751000.000.00 
GSVIGsv Inc0.00250.00250.00251,1000.00000.00 
GSWTFGetswift Ltd1.6601.6301.65072,3000.0201.23 
GTAGFGolden Tag Res Ltd0.03150.03150.03154,0000.00258.62 
GTBDFGreat Bear Res Ltd N0.27850.26400.26498,000-0.01615.73 
GTBPGT Biopharma Inc.6.3505.8106.20036,6000.1502.48 
GTCDFGetty Copper Inc0.01420.01420.01425,000-0.00095.96 
GTGDFGT Gold1.5491.4731.49316,400-0.0020.10 
GTHKFGenting Hong Kong0.26900.26500.265020,0000.00000.00 
GTHPGuided Therapeutics0.04990.03230.0323469,000-0.006717.18 
GTHRGenethera Inc0.00510.00510.00513,0000.002170.00 
GTIIGlobal Tech Industries Group Inc.0.02000.01500.020037,8000.003621.95 
GTLLGlobal Techs Ltd0.00010.00010.0001500,0000.00000.00 
GTMAYGrupo Tmm S.A.1.4001.3801.3801,100-0.0100.72 
GTMEYGlobe Telecom40.6540.6540.651001.914.94 
GTMMGuitammer Co0.03600.03600.036010,0000.00000.00 
GTNMGolden Time Network Marketing Ltd0.01900.01900.019018,000-0.00105.00 
GTOFFGemalto N.V.47.7547.7547.755,200-1.753.54 
GTOMYGemalto N.V. ADR23.6423.2923.629,100-0.230.96 
GTPSGreat American Bancorp Inc34.9034.9034.902000.050.14 
GTRLGet Real USA0.00030.00030.0003243,0000.00000.00 
GTRQDGotraq Inc.0.75000.75000.75004000.00000.00 
GTSOGreen Tech Solutions0.02200.02200.02208000.00199.45 
GTVIJoway Health Industries Group Inc0.05000.05000.05001,5000.00000.00 
GTXOGTX Corp0.00540.00440.0049794,3000.00012.08 
GUESFGuestlogix Inc0.00010.00010.00011,0000.00000.00 
GUFAFGrupo Famsa Sa De Cv A0.57000.57000.57004,000-0.00901.55 
GUKYFGulf Keystone Petro1.4301.4301.4300-0.1207.74 
GULRFGuoco Group .50 Par12.5812.5812.581001.2310.84 
GULRYGuoco Group Ltd. ADR26.6526.6526.652001.405.54 
GULSFGulf Shores Resource0.37400.37080.370812,7000.02256.46 
GULTUGulf Coast Ultra0.04850.04800.048018,3000.00000.00 
GUNGFGungho Online2.6502.6502.6501,000-0.2107.34 
GUORFGuocoleisure Ord0.57000.57000.57006,5000.05009.62 
GUYFFGuyana Goldfield New3.3893.3603.38918,5000.0792.39 
GUZOFGrupo Herdez Ord2.4522.4522.4523,0000.0000.00 
GVCLGvcl Ventures Inc.0.01300.01000.0109852,500-0.00086.84 
GVCMGeovic Mng Corp0.07400.07000.0705142,500-0.00152.08 
GVCPFGeovencap Inc Ord0.00010.00010.00011,5000.00000.00 
GVDBFGivaudan Ag Duebendo2,1592,1592,159100321.48 
GVDIGolden Valley Development Inc0.00110.00080.0008375,0000.0004100.00 
GVDNYGivaudan Sa ADR43.6343.3943.4632,5000.420.98 
GVFFGreenville Fed Fin9.3009.2909.3008000.5486.26 
GVHIBGlobal Vision Holdings Inc. Cl B0.00550.00300.0055191,7000.001537.50 
GVSIGood Vibrations Shoes Inc0.00010.00010.0001500,0000.00000.00 
GVXXFGoviex Uranium Inc.0.16850.15000.1500162,200-0.00301.96 
GVYBGolden Valley Bk CA11.7611.7611.76100-0.494.00 
GWBUGreat Wall Bldrs Ltd0.00300.00300.003020,0000.001376.47 
GWECYGlow Energy Public Co Ltd ADR25.0025.0025.00200-1.003.85 
GWINGlorywin Entertainment Group Inc0.95000.95000.95001000.00000.00 
GWLIFGreat West Lifeco In28.5028.5028.504000.170.60 
GWLLFGreat Wall Motor Company Ltd1.3001.2601.2607,700-0.0604.55 
GWLLYGreat Wall Motor12.8512.6712.852,000-0.100.77 
GWLOFGreat West Lifeco21.0121.0121.011,5000.281.33 
GWMGFGreat Western Minerl0.00110.00110.00118,000-0.00018.33 
GWOXGoodheart-Willcox Co. Inc.75.0075.0075.005005.507.91 
GWPCWholehealth Products Inc0.05000.05000.05002,0000.0300150.00 
GWPRFGw Pharmaceuticals8.7508.5508.6502,4000.0000.00 
GWRRFG W R Res Inc0.20460.20050.200550,000-0.00231.13 
GWSAFGowest Amalgamated R0.16090.16090.16094,500-0.00231.41 
GWSOGlobal Warming Solutions Inc0.00210.00210.00216000.00000.00 
GWSVPGlacier Wtr Tr9.062526.4026.3026.301,500-0.150.57 
GWTNFGrande West Transportation Group Inc2.1542.1542.1540-0.0010.03 
GWTRGlobal Water Techs0.02440.02440.02444,000-0.005618.67 
GWYTGreenway Technology0.00080.00080.000815,000-0.001055.56 
GXMLFGeodex Minerals Ltd0.14930.14930.1493100-0.00181.19 
GXOCFGranite Oil Corp3.1563.1403.1403000.0541.74 
GXSBFGeox Spa Biadene Di Montebelluna TV3.9453.9453.9455000.0350.90 
GXSFFGoldsource Mines Inc0.10030.10030.10031,0000.00828.90 
GXXMGex Management Inc8.6508.6508.650100-2.10019.53 
GXYEFGalaxy Entertainment6.9506.9256.9357,4000.0350.51 
GYOGGreen Energy Enterprises Inc.0.00070.00050.00063,446,4000.00000.00 
GYPHQGryphon Gold Gorp0.00400.00400.004033,500-0.008066.67 
GYSLFGreystar Res Ltd New0.28000.28000.2800300-0.03009.68 
GYSNGreyson Intl Inc0.00600.00580.006020,0000.001020.00 
GYSTThe Graystone Company Inc0.00300.00290.0029210,0000.000838.10 
GYUAFGS Yuasa Corp Ord5.1205.1205.120200-0.1803.40 
GZDIFGrizzly Discoveries0.02750.02750.027515,2000.00051.85 
GZPFYGazprom Neft19.0218.9619.022,1000.020.11 
GZUHFGuangzhou R&F Prop2.3702.3702.3702,0000.86056.95 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.247.44
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,42740.07
DJI22,350-100.04
SP5002,50220.06
DAX12,592-80.06
FTSE7,311470.64
NI22520,296-510.25
CAC405,281140.27
GLD1,29360.47
BDI1,200494.26
HSI27,881-2300.82