Code | Name | High | Low | Close | Volume | Change | |
JACO | Jaco Electronics Inc | 0.0200 | 0.0130 | 0.0130 | 10,400 | -0.0070 |  | 35.00 |  |
JADA | Jade Art Group Inc | 0.0042 | 0.0042 | 0.0042 | 307,000 | -0.0010 |  | 19.23 |  |
JADG | Jade Global Holdings Inc | 0.3000 | 0.3000 | 0.3000 | 100 | 0.0000 |  | 0.00 |  |
JADSF | Jadestone Energy | 0.3751 | 0.3751 | 0.3751 | 1,000 | 0.0597 |  | 18.93 |  |
JAGGF | Jaguar Mining Inc | 0.2750 | 0.2648 | 0.2648 | 3,200 | -0.0121 |  | 4.37 |  |
JALC | Adams [John] Life Corp | 0.5100 | 0.5100 | 0.5100 | 1,600 | 0.0100 |  | 2.00 |  |
JAMGF | Jasper Mining Corp | 0.0941 | 0.0941 | 0.0941 | 5,000 | -0.0059 |  | 5.90 |  |
JAMN | Jammin Java Corp | 0.0002 | 0.0001 | 0.0001 | 54,112,100 | 0.0000 |  | 0.00 |  |
JAMTF | Jagercor Energy Corp | 0.0233 | 0.0197 | 0.0233 | 15,000 | -0.0047 |  | 16.79 |  |
JANL | Janel Corp | 8.500 | 8.500 | 8.500 | 1,700 | 0.000 |  | 0.00 |  |
JAPAF | Japan Tobacco | 26.73 | 26.16 | 26.16 | 8,600 | -0.20 |  | 0.74 |  |
JAPAY | Japan Tob Inc | 13.38 | 13.03 | 13.15 | 733,600 | 0.11 |  | 0.84 |  |
JAPSY | Japan Airlines | 19.73 | 19.56 | 19.69 | 24,500 | -0.06 |  | 0.28 |  |
JARLF | Jardine Matheson Hld | 61.75 | 61.75 | 61.75 | 600 | 0.00 |  | 0.00 |  |
JASMY | Jasmine Intl Pcl ADR | 1.740 | 1.740 | 1.740 | 300 | -0.240 |  | 12.12 |  |
JAUGF | Deep-South Resources | 0.2847 | 0.2370 | 0.2550 | 70,000 | -0.0090 |  | 3.41 |  |
JBARF | Julius Baer Gruppe | 59.93 | 59.46 | 59.93 | 23,700 | 0.03 |  | 0.05 |  |
JBAXY | Julius Baer Group | 11.79 | 11.71 | 11.74 | 86,700 | -0.08 |  | 0.68 |  |
JBCT | Joblocationmap Inc | 0.4300 | 0.3700 | 0.3800 | 14,700 | -0.0518 |  | 12.00 |  |
JBFCF | Jollibee Foods Corp | 5.510 | 5.462 | 5.462 | 800 | -0.038 |  | 0.69 |  |
JBFCY | Jollibee Foods | 21.23 | 21.23 | 21.23 | 100 | -0.55 |  | 2.53 |  |
JBSAY | Jbs S.A. | 5.263 | 5.140 | 5.230 | 399,100 | -0.110 |  | 2.06 |  |
JBZY | JB&Jmy Holding Company | 2.100 | 1.800 | 1.890 | 7,500 | 0.040 |  | 2.16 |  |
JBZYD | JB&Jmy Holding Company | 2.690 | 2.370 | 2.572 | 21,600 | 0.287 |  | 12.56 |  |
JCDAF | Jacada Ltd | 3.700 | 3.700 | 3.700 | 100 | 0.100 |  | 2.78 |  |
JCDS | Jc Data Solutions | 0.0008 | 0.0008 | 0.0008 | 100,000 | -0.0001 |  | 11.11 |  |
JCDXF | Jc Decaux Sa Act | 35.55 | 35.55 | 35.55 | 800 | -0.52 |  | 1.44 |  |
JCYCF | Jardine Cycle & Carriage Ltd | 27.00 | 27.00 | 27.00 | 1,000 | -0.14 |  | 0.52 |  |
JDSHF | Jardine Strategic Hl | 38.49 | 38.49 | 38.49 | 200 | 0.46 |  | 1.20 |  |
JDVB | Jeff Davis Bancshare | 57.00 | 57.00 | 57.00 | 100 | -3.00 |  | 5.00 |  |
JELCF | Johnson Electric Hol | 3.650 | 3.650 | 3.650 | 1,900 | 0.240 |  | 7.04 |  |
JERT | Jer Investors Trust Inc | 0.0160 | 0.0160 | 0.0160 | 100 | 0.0000 |  | 0.00 |  |
JETMF | Canada Jetlines Ltd | 0.6110 | 0.5918 | 0.5918 | 18,700 | -0.0182 |  | 2.98 |  |
JETR | Star Jets International Inc. | 0.7500 | 0.6000 | 0.7500 | 3,100 | -0.0480 |  | 6.02 |  |
JEXYF | Jiangsu Expwy Co Lim | 1.420 | 1.400 | 1.420 | 1,200 | 0.010 |  | 0.71 |  |
JEXYY | Jiangsu Expwy SP H | 28.22 | 28.22 | 28.22 | 100 | 1.77 |  | 6.69 |  |
JFBC | Jeffersonville Bancorp | 16.80 | 16.80 | 16.80 | 100 | 0.00 |  | 0.00 |  |
JFEEF | Jfe Holdings Inc | 19.63 | 19.63 | 19.63 | 100 | -0.66 |  | 3.25 |  |
JFGI | Jacobs Financial Grp | 0.0170 | 0.0170 | 0.0170 | 2,500 | 0.0000 |  | 0.00 |  |
JFIL | Jubilant Flame International Ltd | 0.0260 | 0.0165 | 0.0260 | 4,600 | 0.0000 |  | 0.00 |  |
JFWV | Jefferson Sec Bk Wva | 82.00 | 82.00 | 82.00 | 300 | -18.00 |  | 18.00 |  |
JGCCY | J G C Corp ADR | 48.48 | 48.17 | 48.38 | 4,100 | 0.90 |  | 1.90 |  |
JGHAF | Jungheinrich Ag | 42.85 | 42.85 | 42.85 | 100 | -0.05 |  | 0.12 |  |
JGLDF | Japan Gold Corp | 0.1910 | 0.1910 | 0.1910 | 45,000 | 0.0102 |  | 5.64 |  |
JHIUF | James Hardie Industries Plc Chess | 18.00 | 18.00 | 18.00 | 100 | 0.50 |  | 2.86 |  |
JIAXF | Jiangxi Copper Co Ltd H | 1.410 | 1.410 | 1.410 | 100 | 0.020 |  | 1.44 |  |
JINFF | China Gold Intl Res | 2.130 | 2.130 | 2.130 | 400 | 0.010 |  | 0.46 |  |
JIXAY | Jiangxi Copper ADR | 57.55 | 57.39 | 57.55 | 200 | -4.30 |  | 6.95 |  |
JJAQF | J2 Acquisition Ltd | 9.450 | 9.450 | 9.450 | 150,900 | -0.150 |  | 1.56 |  |
JJATF | Ipath.B Agriculture TR ETN | 31.28 | 30.99 | 31.28 | 1,900 | 0.54 |  | 1.76 |  |
JJCTF | Ipath.B Copper TR ETN | 35.50 | 35.36 | 35.43 | 5,400 | 0.06 |  | 0.17 |  |
JJGTF | Ipath.B Grains TR ETN | 26.78 | 26.08 | 26.78 | 87,000 | 0.56 |  | 2.14 |  |
JJMTF | Ipath.B Industrial Metals TR ETN | 29.90 | 29.73 | 29.90 | 1,700 | 0.06 |  | 0.20 |  |
JJNTF | Ipath.B Nickel TR ETN | 17.14 | 17.10 | 17.14 | 1,100 | 0.01 |  | 0.06 |  |
JJOFF | Ipath.B Coffee TR ETN | 14.25 | 14.00 | 14.17 | 39,400 | -0.16 |  | 1.12 |  |
JJPFF | Ipath.B Precious Metals TR ETN | 58.72 | 58.72 | 58.72 | 100 | -0.78 |  | 1.31 |  |
JJSSF | Ipathb Softs TR Sub-Index ETN | 26.94 | 26.94 | 26.94 | 100 | -0.76 |  | 2.74 |  |
JJTFF | Ipath.B Tin TR ETN | 49.67 | 49.41 | 49.67 | 600 | -0.13 |  | 0.26 |  |
JJUFF | Ipath.B Aluminum TR ETN | 19.55 | 19.45 | 19.48 | 2,100 | 0.37 |  | 1.94 |  |
JKPTF | Jackpotjoy Plc | 11.73 | 11.73 | 11.73 | 400 | 0.06 |  | 0.51 |  |
JLMC | Jlm Couture Inc | 5.860 | 4.800 | 4.800 | 300 | -1.060 |  | 18.09 |  |
JLMKF | Jolimark Hldgs Ltd | 0.1210 | 0.1210 | 0.1210 | 5,000 | 0.0178 |  | 17.25 |  |
JMBRF | James Bay Resources Ltd | 0.1076 | 0.1076 | 0.1076 | 1,000 | -0.0073 |  | 6.35 |  |
JMDA | Jerrick Media Holdings Inc | 0.2000 | 0.1998 | 0.2000 | 286,000 | 0.0050 |  | 2.56 |  |
JMHLY | Jardine Matheson ADR | 61.79 | 61.00 | 61.63 | 17,300 | 0.43 |  | 0.70 |  |
JMIH | Jupiter Marine Intl Hldgs | 0.0035 | 0.0035 | 0.0035 | 5,600 | 0.0003 |  | 9.38 |  |
JMON | James Monroe Capital | 0.0001 | 0.0001 | 0.0001 | 1,000 | 0.0000 |  | 0.00 |  |
JMPLF | Johnson Matthey Pub | 47.05 | 47.05 | 47.05 | 100 | 0.38 |  | 0.81 |  |
JMPLY | Johnson Matthey Plc | 92.80 | 92.80 | 92.80 | 100 | -1.94 |  | 2.05 |  |
JMSB | John Marshall Bk Fal | 17.40 | 17.30 | 17.30 | 1,800 | -0.05 |  | 0.29 |  |
JMTM | James Maritime Holdings Inc | 0.0552 | 0.0552 | 0.0552 | 100 | 0.0000 |  | 0.00 |  |
JNEEP | Jones Energy Inc Perp. Pfd Conv. Series | 18.00 | 17.25 | 18.00 | 2,000 | -2.05 |  | 10.22 |  |
JNES | Jonestown Bk & TR Co | 28.82 | 28.82 | 28.82 | 200 | 2.32 |  | 8.75 |  |
JNEXF | Junex Inc | 0.3110 | 0.3110 | 0.3110 | 1,000 | 0.0010 |  | 0.32 |  |
JNPKF | Jenoptik Ag [Gemany] | 33.90 | 33.90 | 33.90 | 1,600 | 0.35 |  | 1.04 |  |
JNRFY | Japan Retail Fd ADR | 19.16 | 18.82 | 19.16 | 1,600 | -0.65 |  | 3.28 |  |
JNSH | Jns Holdings Corp | 0.0080 | 0.0075 | 0.0075 | 287,500 | -0.0009 |  | 10.71 |  |
JOEY | Joey New York Inc | 0.0500 | 0.0500 | 0.0500 | 8,200 | -0.0020 |  | 3.85 |  |
JPDYY | Japan Display Inc ADR | 0.4100 | 0.4100 | 0.4100 | 2,300 | -0.0100 |  | 2.38 |  |
JPEX | Jasper Explorations | 0.0009 | 0.0009 | 0.0009 | 95,000 | 0.0002 |  | 28.57 |  |
JPNRF | Japan Airlines Co Ltd Jal | 38.80 | 38.80 | 38.80 | 77,700 | 1.30 |  | 3.47 |  |
JPOTF | Jackpot Digital | 0.0248 | 0.0191 | 0.0200 | 229,100 | -0.0033 |  | 14.16 |  |
JPSWY | Japan Steel Works Ltd | 16.30 | 16.10 | 16.10 | 900 | 0.81 |  | 5.26 |  |
JPXGY | Japan Exchange Group Inc | 9.360 | 9.220 | 9.360 | 9,700 | 0.130 |  | 1.41 |  |
JRIV | James River Hldgs Corp | 0.0300 | 0.0300 | 0.0300 | 100 | 0.0054 |  | 21.95 |  |
JRJR | Cvsl Inc | 0.0480 | 0.0401 | 0.0460 | 154,200 | 0.0040 |  | 9.52 |  |
JRNGF | Journeyenergyinc | 1.430 | 1.430 | 1.430 | 10,000 | 0.070 |  | 5.15 |  |
JRONY | Jeronimo Martins | 34.98 | 34.55 | 34.97 | 400 | 0.57 |  | 1.66 |  |
JROOF | Jericho Oil Corp | 0.7280 | 0.6850 | 0.7000 | 54,500 | -0.0278 |  | 3.82 |  |
JRSS | Jrsis Health Care Corp | 3.200 | 3.200 | 3.200 | 100 | 0.200 |  | 6.67 |  |
JSAIY | J Sainsbury ADR New | 14.94 | 14.84 | 14.84 | 9,900 | -0.01 |  | 0.03 |  |
JSCPY | Jsr Cp ADR | 21.20 | 20.74 | 20.74 | 1,900 | -1.22 |  | 5.56 |  |
JSDA | Jones Soda Co | 0.3300 | 0.3200 | 0.3300 | 7,300 | 0.0000 |  | 0.00 |  |
JSEJF | Jse Limited Johannes | 15.87 | 15.87 | 15.87 | 500 | 0.47 |  | 3.06 |  |
JSFCF | Sistema Pjsfc Gdr Reg S | 3.280 | 3.280 | 3.280 | 100 | -0.957 |  | 22.59 |  |
JSGRY | Js Group Corp Unsp A | 45.36 | 45.17 | 45.36 | 300 | -0.02 |  | 0.04 |  |
JSHLY | Jardine Strateg ADR | 19.13 | 18.95 | 19.11 | 8,000 | 0.08 |  | 0.42 |  |
JSNSF | J Sainsbury Plc Ord | 3.650 | 3.650 | 3.650 | 1,000 | 0.080 |  | 2.24 |  |
JSTLF | Just Eat Plc | 10.30 | 10.30 | 10.30 | 200 | -0.05 |  | 0.48 |  |
JSTTY | Just Eat Plc | 5.400 | 5.310 | 5.310 | 1,600 | 0.300 |  | 5.99 |  |
JTBK | Jetblack Corp | 0.0100 | 0.0100 | 0.0100 | 1,000 | -0.0900 |  | 90.00 |  |
JTCMF | Jetcom Inc [F] | 0.0020 | 0.0020 | 0.0020 | 5,900 | 0.0010 |  | 100.00 |  |
JTNB | Jtnb Bancorp Inc | 15.60 | 15.60 | 15.60 | 200 | 0.10 |  | 0.65 |  |
JTTRY | Japan Airport Terminal Co. Ltd | 20.55 | 20.55 | 20.55 | 150 | 0.12 |  | 0.57 |  |
JUBPF | Jubilee Platinum Plc | 0.0494 | 0.0494 | 0.0494 | 2,000 | 0.0141 |  | 39.94 |  |
JUHL | Juhl Energy Inc | 1,750 | 1,700 | 1,750 | 100 | -350 |  | 16.67 |  |
JUMSY | Jumbo S.A. | 19.18 | 19.07 | 19.09 | 750 | -0.36 |  | 1.85 |  |
JUMT | Juma Technology Inc | 0.0014 | 0.0010 | 0.0010 | 324,000 | -0.0006 |  | 37.50 |  |
JUNP | Juniper Grp Inc | 0.0001 | 0.0001 | 0.0001 | 500,000 | 0.0000 |  | 0.00 |  |
JUVF | Juniata Valley Finl | 20.50 | 20.50 | 20.50 | 400 | 0.35 |  | 1.74 |  |
JVCZY | Jvc Kenwood Corp ADR | 14.40 | 14.40 | 14.40 | 100 | 0.68 |  | 4.96 |  |
JVTSF | Juventus Football Club S.P.A. | 0.7708 | 0.7708 | 0.7708 | 100 | -0.0364 |  | 4.51 |  |
JXHLY | Jx Holdings Inc | 13.30 | 13.24 | 13.30 | 800 | -0.30 |  | 2.21 |  |
JXMNF | Jaxon Mining Inc | 0.1240 | 0.1240 | 0.1240 | 500 | 0.0100 |  | 8.77 |  |
JYHW | Jayhawk Energy Inc | 0.0021 | 0.0021 | 0.0021 | 100 | 0.0001 |  | 5.00 |  |
JZCLF | Jz Capital Prtnrs | 6.900 | 6.900 | 6.900 | 5,000 | -0.050 |  | 0.72 |  |
JZZI | Jzz Technologies In | 0.1500 | 0.1500 | 0.1500 | 100 | 0.0500 |  | 50.00 |  |