FinData: List of Symbols for OTC Bulletin Board [OBB] Starting with D

Monday, 18 October 2021

OBB Symbols

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
DAAT	Dac Tech Grp Intl	0.1850	0.1850	0.1850	200	0.0150	8.82	7
DAFL	Du Art Film Lab	40.10	40.10	40.10	100	2.10	5.53	5
DAGXF	DB Agriculture Double Long ETN	3.300	3.300	3.300	1,000	0.550	20.00	4
DAIPF	DAIPF	39.69	39.64	39.64	200	0.05	0.13	4
DAIUF	Daifuku Co Ltd	86.15	86.15	86.15	200	7.70	8.20	8
DALQF	DALQF	0.2000	0.2000	0.2000	1,000	0.0500	20.00	4
DALXF	DUALEX ENERGY INTL	4.830	4.800	4.830	17,900	0.150	3.21	5
DANOY	GROUP DANONE	13.48	13.38	13.41	615,500	0.17	1.30	7
DANR	DANA RESOURCES	0.0001	0.0001	0.0001	102,000	0.0000	0.00	6
DASTD	Dassault Systemes S	58.35	58.35	58.35	100	5.26	9.91	4
DASTF	Dassault Systemes S	53.41	53.15	53.41	500	0.56	1.06	7
DASTY	DASSAULT SYSTEME A	53.26	52.88	53.18	140,000	0.61	1.15	7
DATI	DATONE INC	0.1750	0.1750	0.1750	4,700	0.0000	0.00	6
DAUGF	DESERT GOLD VENTURES	0.0959	0.0907	0.0959	60,000	0.0024	2.44	7
DAWIF	DAIWA INDUSTRIES LTD	10.80	10.80	10.80	600	1.20	12.50	5
DBCCF	Decibel Cannabis Co. Inc.	0.1607	0.1450	0.1450	61,500	0.0101	6.51	4
DBGF	De Beira Goldfield	0.0018	0.0010	0.0010	1,710,000	0.0011	52.38	5
DBIN	Dacotah Banks Inc	34.50	34.50	34.50	300	0.80	2.37	6
DBKSF	Digicrypts Blockchain Solutions	0.1000	0.0800	0.1000	12,600	0.0095	10.50	4
DBLVF	Doubleview Cap	0.2448	0.2200	0.2338	557,200	0.0062	2.58	7
DBMG	Dbm Global Inc.	67.40	67.40	67.40	500	0.10	0.15	7
DBOEF	Deutsche Boerse Ag Namen Akt	171.92	166.58	171.92	100	1.50	0.86	6
DBOEY	DEUTSCHE BOERSE AG	17.01	16.81	16.84	68,700	0.19	1.12	6
DBOXF	D Box Technologies Inc Class A	0.0719	0.0703	0.0703	10,400	0.0003	0.43	5
DBRM	Daybreak Oil & Gas	0.0320	0.0290	0.0290	34,000	0.0060	17.14	4
DBSDF	Dbs Group Holdings L	23.07	22.56	23.07	1,600	0.54	2.40	7
DBSDY	Dbs Group Holdings Ltd Adr	91.12	89.94	90.59	24,800	0.17	0.19	6
DBUB	Dbub Group Inc.	0.1500	0.1500	0.1500	2,500	0.0000	0.00	4
DBXXF	DB X-Trackers	34.30	34.30	34.30	1,600	1.36	3.81	5
DCAC	Daniels Corporate	0.0033	0.0030	0.0031	8,208,400	0.0001	3.33	7
DCCNF	Dacian Gold Ltd	0.1407	0.1400	0.1400	300	0.0000	0.00	4
DCCPF	Dcc Plc Shs	87.61	87.61	87.61	500	1.46	1.69	5
DCCPY	Dcc Plc Unsp ADR	41.25	41.25	41.25	100	1.75	4.07	5
DCDCE	DIGITAL CREATIVE DEV	0.0000	0.0000	0.0000	0	0.0000	NaN	0
DCHIF	Digital China Holds	0.5599	0.5599	0.5599	5,900	0.0489	8.03	5
DCHPF	Dechra Pharmaceuticals Plc	66.14	66.07	66.07	1,400	1.98	2.90	4
DCHRF	Discovery Harbour Resources Corp	0.0601	0.0601	0.0601	35,000	0.0000	0.00	4
DCLT	Data Call Technologi	0.0100	0.0092	0.0100	407,100	0.0002	2.04	6
DCNNF	DCNNF	0.0694	0.0650	0.0650	23,700	0.0004	0.61	4
DCOHF	Dickson Concepts Int	0.5313	0.5300	0.5300	2,000	0.0082	1.52	6
DCSX	Direct Communication Solutions Inc	0.6955	0.5000	0.6955	6,300	0.0015	0.22	4
DCYHF	Discovery Hldgs Ltd	11.00	11.00	11.00	500	2.80	34.15	4
DDAIF	DAIMLER AG	96.78	95.52	96.55	12,500	2.14	2.27	7
DDCCF	DDCCF	17.80	17.57	17.80	3,200	0.41	2.36	4
DDDX	3Dx Industries Inc.	0.1975	0.1801	0.1898	205,200	0.0052	2.67	7
DDEJF	Dundee Cp Cl A Sub Voting	1.250	1.190	1.250	22,400	0.030	2.46	5
DDHRF	Dream Hard Asset Alternatives Trust	5.408	5.392	5.408	1,200	0.062	1.15	4
DDIAF	Margaret Lake Diamonds	0.0331	0.0331	0.0331	300	0.0005	1.53	4
DDLX	DDLX	0.5100	0.5100	0.5100	500	0.4900	49.00	4
DDNFF	DIAMONDS NORTH RESOU	0.0410	0.0400	0.0400	39,000	0.0010	2.44	5
DDPXF	DDPXF	32.50	32.50	32.50	100	7.65	19.05	4
DDRIQ	Diversified Res Inc	0.0047	0.0001	0.0001	70,000	0.0099	99.00	4
DDRLF	Drilling CO of 1972 As	37.69	37.69	37.69	200	4.26	10.16	4
DDWWF	Dividend Growth Split Corp - Class A	5.199	5.191	5.191	1,000	0.011	0.21	4
DECPF	Diversified Energy CO Plc	1.560	1.460	1.530	66,400	0.105	7.37	4
DECXF	DECADE RES LTD	0.0380	0.0380	0.0380	86,000	0.0011	2.98	5
DEFTF	Defi Technologies Inc	1.850	1.790	1.820	478,800	0.060	3.41	4
DEITF	Devro International Plc Ord 1	2.907	2.907	2.907	29,400	0.063	2.12	5
DELCF	DELCF	0.2079	0.1800	0.1915	251,300	0.0018	0.93	4
DELHY	Delivery Hero Ag Na	12.30	12.30	12.30	4,000	0.00	0.00	4
DELKY	Delek Group Ltd	8.050	7.850	7.850	4,300	0.030	0.38	4
DELRF	DE LA RUE PLC	2.350	2.350	2.350	2,000	0.190	7.48	7
DELTF	DELTA GALIL INDS INC	51.50	51.50	51.50	100	32.95	177.63	5
DEMO	Democrasoft Inc	0.0030	0.0030	0.0030	2,500	0.0001	3.23	4
DEMWF	Wisdomtree Issuer Plc	16.50	16.41	16.50	63,500	0.46	2.86	4
DENI	Denali Bancorp	11.50	11.50	11.50	200	0.28	2.50	7
DENKF	Denki Kagaku Kogyo	33.40	31.41	31.41	5,400	1.99	5.96	4
DEQI	Direct Equity Intl	0.0096	0.0091	0.0095	495,100	0.0030	24.00	4
DESTQ	DESTQ	0.0080	0.0001	0.0001	10,100	0.0000	0.00	4
DETRF	DETRF	2.750	2.750	2.750	1,600	0.100	3.77	4
DEUZF	Deutz Ag Akt	9.030	9.030	9.030	1,000	0.300	3.22	4
DEVM	Devmar Equities Inc.	0.0075	0.0001	0.0001	155,000	0.0149	99.33	4
DEVV	Bioscience Neutraceuticals Inc.	0.0100	0.0100	0.0100	400	0.0000	0.00	4
DEWY	Dewey Electronics Corp	3.440	3.440	3.440	200	0.210	5.75	6
DEXSF	DEXSF	8.250	8.250	8.250	200	0.500	6.45	4
DFCO	Dalrada Financial	0.3100	0.3001	0.3100	112,800	0.0002	0.06	5
DFEL	DEERFIELD RESOURCES	0.1950	0.1700	0.1700	13,500	0.0250	12.82	6
DFIFF	DIAMOND FIELDS INTL	0.1748	0.1301	0.1431	181,000	0.0168	10.51	6
DFIHY	Dairy Farm International Holdings	17.86	17.33	17.45	3,500	0.27	1.52	6
DFILF	Dairy Farm International Hold	3.345	3.345	3.345	200	0.045	1.36	6
DFKCY	Daifuku Co. Ltd. ADR	21.67	21.32	21.67	1,200	0.17	0.78	4
DFLYF	Draganfly Inc	1.180	1.050	1.130	576,000	0.199	14.97	4
DFMTF	Defense Metals Corp	0.2269	0.2101	0.2246	43,800	0.0091	4.22	4
DFRYF	DUFRY AG BASEL	55.80	55.71	55.72	900	1.29	2.37	6
DFTC	Defentect Group Inc	0.0550	0.0442	0.0510	457,600	0.0040	7.27	6
DFTS	Defense Tech Sys Inc	0.0002	0.0002	0.0002	2,700	0.0000	0.00	4
DGCRF	Diagnocure Inc	0.0002	0.0002	0.0002	5,000	0.0001	100.00	7
DGDCF	Dynasty Gold Corp	0.1384	0.1344	0.1344	15,000	0.0040	2.89	7
DGEAF	Diageo Plc New Ord	49.82	49.25	49.72	7,400	0.55	1.12	6
DGEN	DELTAGEN INC	0.0001	0.0001	0.0001	4,030,000	0.0000	0.00	4
DGGXF	Digitalx Ltd	0.0592	0.0570	0.0570	13,000	0.0016	2.89	4
DGIF	TEARDROP GOLF COMPAN	0.0100	0.0100	0.0100	10,000	0.0295	74.68	3
DGIX	DYNA GROUP INTL	0.4000	0.4000	0.4000	39,000	0.3800	1900.00	6
DGJI	Dragon Jade Internat	0.0137	0.0094	0.0094	15,000	0.0225	70.53	4
DGJLQ	D.G. Jewelery Inc	0.0000	0.0000	0.0000	0	0.0000	NaN	0
DGLDF	VS 3X Inv Gold	13.01	13.01	13.01	100	0.79	5.72	4
DGLT	Digi Link Tech Inc	0.0004	0.0004	0.0004	30,200	0.0000	0.00	4
DGMDF	Digital Domain Holdings Ltd	0.0084	0.0084	0.0084	53,000	0.0071	45.81	4
DGMLF	De Grey Mining Ltd	0.9778	0.9107	0.9220	751,100	0.0120	1.32	5
DGNG	Diguang Intl Dev Co	0.0045	0.0035	0.0035	60,600	0.0010	22.22	5
DGNOF	Diagnos Inc	0.3967	0.3967	0.3967	100	0.0029	0.73	5
DGPIF	DATA GROUP INCOME FD	0.8114	0.8114	0.8114	500	0.0252	3.21	4
DGTHF	DGTHF	0.2576	0.2576	0.2576	1,000	0.0076	3.04	4
DGTW	Digitaltown Inc	0.0030	0.0029	0.0030	4,963,900	0.0000	0.00	4
DGWR	Deep Green Waste & Recycling Inc.	0.0300	0.0281	0.0292	1,317,100	0.0001	0.34	5
DHCC	Diamondhead Casino	0.3300	0.3100	0.3100	11,100	0.0400	11.43	6
DHHXF	Desarrolladora Homex Sab De Cv	0.0010	0.0010	0.0010	1,400	0.0018	64.29	3
DHRPY	Deutsche Euroshop Ag American Depositary	6.000	6.000	6.000	1,000	0.350	5.51	4
DHYAF	DHYAF	5.640	5.640	5.640	44,200	0.009	0.16	4
DIAAF	Diamant Art Corp	0.0001	0.0001	0.0001	1,100,000	0.0000	0.00	5
DIAH	Diamond Hldgs Inc	5.900	5.900	5.900	100	0.100	1.67	4
DIALF	DIALIGHT PLC	5.280	4.890	4.890	400	0.000	0.00	5
DICCF	DAINIPPON INK & CHEM	27.10	27.10	27.10	100	2.15	8.62	5
DIDAY	Distribuidora Intern	0.0900	0.0900	0.0900	100	0.0200	28.57	6
DIEN	Diversified Energy	0.3940	0.2000	0.2075	111,400	0.0075	3.75	5
DIFTY	Daito Trust Construc	29.87	29.67	29.68	12,900	0.85	2.95	4
DIGAF	Digatrader Financial Corp.	0.0068	0.0056	0.0061	5,323,000	0.0001	1.61	4
DIGI	CYCLONE HOLDINGS INC	0.0488	0.0340	0.0340	37,100	0.0017	5.26	5
DIGTF	Digital Barriers Plc London	0.3200	0.3200	0.3200	10,000	0.0000	0.00	6
DIIBF	Dorel Inds Cl B	19.06	16.77	18.79	247,400	1.92	11.39	6
DIISF	Direct Line Ins	3.992	3.992	3.992	3,700	0.248	5.85	5
DIMC	Dimeco Inc	36.20	36.10	36.10	3,000	0.23	0.63	6
DINRF	Dainippon Screen Mfg	83.40	81.35	82.60	4,400	3.55	4.49	6
DION	Dionics Inc	0.0030	0.0030	0.0030	1,500	0.0006	25.00	6
DIOSF	Dios Exploration Inc	0.0722	0.0682	0.0722	10,000	0.0037	4.87	4
DIPGF	Datang International Power Generation Co	0.1750	0.1750	0.1750	16,000	0.0150	9.38	3
DIPGY	Datang International Power Generation Co	3.200	3.100	3.100	3,600	0.220	7.64	6
DIRV	DIRECTVIEW HLDG COM	0.0001	0.0001	0.0001	300	0.0000	0.00	4
DISPF	DISCO CORP	280.00	280.00	280.00	1,000	44.00	13.58	5
DITHF	D S SMITH PLC- YAHOO! FINANCE	5.500	5.500	5.500	500	0.150	2.65	5
DITTF	Daito Trust Construc	115.15	115.15	115.15	400	1.18	1.04	5
DIUXF	Diaceutics Plc	1.450	1.450	1.450	5,000	0.039	2.63	4
DIZTF	Dignitana Ab	0.9000	0.9000	0.9000	2,000	0.2200	19.64	5
DJIFD	Dajin Resources Corp	0.5750	0.5500	0.5750	1,800	0.0154	2.61	4
DJIFF	Dajin Resources Cp	0.5455	0.4998	0.5261	7,400	0.0261	5.22	5
DJSCF	Ishares Plc Resources NL	53.36	53.36	53.36	1,100	0.00	0.00	4
DJSP	Djsp Enterprises Inc	0.0001	0.0001	0.0001	600	0.0008	88.89	3
DJXXF	Ishares Stoxx Europe 600 Ucits ETF [De]	55.22	55.22	55.22	100	1.52	2.83	6
DKAM	Drinks Americas Hldg	0.0001	0.0001	0.0001	4,000,000	0.0000	0.00	5
DKGH	Dkg Capital Inc.	0.0300	0.0300	0.0300	100	0.1699	84.99	6
DKGR	DRAKE GOLD RESOURCES	0.0004	0.0001	0.0004	201,000	0.0001	20.00	6
DKILF	DAIKIN INDS LTD	225.42	222.92	222.92	100	9.84	4.62	7
DKILY	DAIKIN INDS LTD ADR	22.54	21.30	21.87	85,400	0.44	2.05	8
DKLRF	DKLRF	0.9062	0.8456	0.8801	9,300	0.0223	2.60	4
DKMR	DUKE MOUNTAIN RESOUR	0.0500	0.0300	0.0451	81,000	0.0049	9.80	5
DKSC	AVRADA INC	0.0032	0.0029	0.0031	4,840,500	0.0002	6.90	7
DKSHF	DAIICHIKOSHO CO LTD	77.72	77.72	77.72	200	2.72	3.63	5
DKTS	Top Shelf Brands Holdings Corp.	0.0001	0.0001	0.0001	5,284,700	0.0000	0.00	5
DLAD	DEALERADVANCE INC	0.0001	0.0001	0.0001	999,900	0.0000	0.00	5
DLAKF	Deutsche Lufthansa A	6.780	6.700	6.710	4,900	0.060	0.90	7
DLAKY	Deutsche Lufthansa Adr	10.99	10.00	10.95	50,400	0.54	5.19	5
DLCR	DAVID LOREN CORP	0.0050	0.0046	0.0048	3,568,800	0.0000	0.00	5
DLEXY	Datalex Plc Adr	0.0201	0.0201	0.0201	800	0.0001	0.50	5
DLGCF	Datalogic Spa	23.96	23.90	23.90	600	0.70	3.02	6
DLGEF	DIGITAL GARAGE TOKYO	45.20	45.20	45.20	500	1.58	3.62	5
DLGI	Datalogic Intl Inc	0.0001	0.0001	0.0001	500	0.0000	0.00	4
DLGNF	Dialog Semi Plc	80.41	80.41	80.41	400	2.41	3.09	6
DLICY	DLICY	22.38	22.13	22.13	600	0.58	2.69	4
DLKGF	Delek Group Ltd	73.60	73.60	73.60	100	5.85	8.63	6
DLMAF	DOLLARAMA INC	46.23	45.22	46.04	1,800	1.48	3.32	6
DLMI	Diamond Lake Minerals	0.2000	0.2000	0.2000	100	1.2900	86.58	5
DLNDY	D& L Industries Inc.	4.210	4.075	4.210	600	0.360	9.35	5
DLOC	DLOC	0.0130	0.0121	0.0129	730,500	0.0008	6.61	7
DLPTF	DALIAN PORT CONTAINE	0.0890	0.0890	0.0890	1,500	0.0110	11.00	3
DLPX	DELPHAX TECH INC	0.1850	0.1650	0.1650	35,800	0.0150	8.33	7
DLRWF	Delta Drone	0.0070	0.0050	0.0055	93,900	0.0015	21.43	4
DLRYF	DLRYF	0.0550	0.0523	0.0550	21,100	0.0041	8.06	4
DLTA	DELTONA CORP	0.0010	0.0010	0.0010	300	0.0000	0.00	6
DLTI	Dlt Resolution Inc	2.270	2.255	2.260	14,600	0.010	0.44	4
DLTNF	Delta 9 Cannabis Inc	0.3349	0.3230	0.3231	8,700	0.0144	4.27	4
DLTUF	DELTA URANIUM INC	0.0000	0.0000	0.0000	0	0.0000	NaN	0
DLTXF	Dalet Sa Act	0.9700	0.9700	0.9700	1,000	4.1880	81.19	6
DLUEY	De La Rue	7.840	7.840	7.840	100	0.100	1.29	6
DLVHF	DLVHF	126.34	126.34	126.34	300	1.84	1.47	5
DLYT	DAIS ANALYTIC CORP	0.4000	0.3950	0.4000	9,600	0.0000	0.00	5
DMAN	Demand Brands Inc.	0.0250	0.0200	0.0221	3,214,000	0.0002	0.91	4
DMCD	Detwiler Mitchell & Co	0.0227	0.0227	0.0227	300	0.0000	0.00	5
DMCHY	Dmci Holdings Inc	1.500	1.500	1.500	100	0.090	6.38	5
DMDD	Diamond Discov Intl	0.0005	0.0005	0.0005	50,000	0.0004	400.00	6
DMEHF	African Queen Mines Ltd.	2.103	2.060	2.080	26,100	0.010	0.48	4
DMFG	Decker Manufacturing	70.00	70.00	70.00	400	7.00	11.11	5
DMGCF	DEMAG CRANES AG WETT	0.0000	0.0000	0.0000	0	0.0000	NaN	0
DMGGF	Dmg Blockchain Solutions Inc	0.9586	0.9049	0.9113	296,100	0.0011	0.12	4
DMIFF	DIAMCOR MINING INC	0.3841	0.3727	0.3761	80,300	0.0081	2.20	6
DMKBA	DMKBA	24.75	24.70	24.75	200	0.00	0.00	7
DMKBB	DMKBB	23.50	23.50	23.50	200	0.50	2.17	4
DMLRY	Daimler Ag ADR	24.13	23.91	24.10	69,700	0.52	2.21	8
DMNB	DIAMOND BANCSHARES I	82.11	82.11	82.11	100	5.46	7.12	4
DMNKF	Dumont Nickel Inc	0.0011	0.0011	0.0011	100	0.0000	0.00	7
DMNXF	DIAMONEX LTD	0.0990	0.0890	0.0920	3,047,900	0.0085	8.46	6
DMPLF	Del Monte Pac	0.3000	0.3000	0.3000	300	0.0300	11.11	4
DMPWW	Delmar Pharmaceuticals Inc - Warrants	1.0000	0.9000	0.9000	1,100	0.6500	260.00	4
DMPZF	DMPZF	5.284	5.284	5.284	600	0.015	0.29	4
DMRR	Dayton & Michigan Railroad Gtd	36.00	36.00	36.00	400	6.50	15.29	5
DMRRP	Dayton & Mich Rr Co	66.00	62.00	66.00	200	34.00	34.00	5
DMSI	Dermisonics Inc	0.0001	0.0001	0.0001	2,000	0.0000	0.00	4
DMTA	D MECATRONICS INC	0.0006	0.0006	0.0006	100	0.0029	82.86	3
DMTKW	Dermtech Inc WT	2.880	2.880	2.880	100	0.130	4.73	4
DMTRF	3-D Matrix	3.100	3.100	3.100	1,200	0.100	3.13	5
DMTTF	Small Pharma Inc	0.2463	0.2142	0.2200	57,500	0.0251	10.24	4
DMZPY	Dominos Pizza Enterprises Ltd ADR	55.23	55.23	55.23	100	0.92	1.70	6
DNACF	DENA CO LTD TOKYO	19.33	19.33	19.33	200	0.04	0.21	5
DNAG	Dnaprint Genomics	0.0001	0.0001	0.0001	310,100	0.0000	0.00	4
DNAX	DNA BRANDS INC.	0.1901	0.1900	0.1901	5,100	0.0099	4.95	5
DNBBF	DNBBF	25.06	23.97	24.52	3,700	0.55	2.27	4
DNBBY	Dnb ASA	24.68	24.51	24.59	17,300	0.37	1.53	4
DNDDF	Dundee Sustainable Technologies Inc.	0.2000	0.2000	0.2000	500	0.0000	0.00	5
DNDPF	Dundee Corporation - Fxdfr Prf Perpetual	14.61	14.61	14.61	200	0.29	1.95	4
DNDT	Dnd Technologies	0.0570	0.0570	0.0570	9,800	0.0015	2.70	7
DNFGF	DONGFENG MOTOR GRP	0.8850	0.8850	0.8850	100	0.0011	0.12	5
DNFGY	DONGFENG MTR GRO ADR	47.05	44.18	44.18	200	4.37	9.00	6
DNGDF	DYNACOR GOLD	2.270	2.160	2.270	8,700	0.110	5.07	6
DNGFF	Dong Fang Electrical	0.7000	0.7000	0.7000	600	0.0500	6.67	3
DNIEF	DNIEF	17.70	17.70	17.70	300	0.62	3.40	4
DNIF	Chartwell Dividend & Income Fund	14.92	14.64	14.80	64,900	0.13	0.89	4
DNIYY	DANIELI SPA	17.60	17.60	17.60	100	0.25	1.40	5
DNKEY	Danske Bank A/S	8.550	8.500	8.540	8,700	0.140	1.67	6
DNKLY	Danakali Ltd.	0.3599	0.3300	0.3500	27,600	0.0141	4.20	6
DNLMY	Dunelm Group Plc	17.50	17.50	17.50	100	3.30	15.87	5
DNNGY	DNNGY	45.60	45.34	45.45	30,600	0.67	1.45	5
DNOPY	DNOPY	48.10	44.15	44.15	1,500	2.85	6.06	4
DNPCF	Dai Nippon Printing	23.30	23.30	23.30	100	0.29	1.26	5
DNPLY	DAI NIPPON PRTG SPON	12.19	12.14	12.19	7,400	0.01	0.08	6
DNPUF	Dainippon Pharmaceut	17.40	17.40	17.40	100	0.95	5.78	4
DNRRW	Denbury	40.00	37.74	39.99	9,500	1.37	3.55	4
DNRSF	DYNAMITE RES LTD	0.4157	0.4048	0.4048	31,200	0.0048	1.20	7
DNRWW	DNRWW	42.51	42.50	42.50	900	0.00	0.00	4
DNSCY	DANISCO A/S UNSP ADR	0.0000	0.0000	0.0000	0	0.0000	NaN	0
DNSKF	Danske Bk A/S Bearer	16.99	16.99	16.99	1,000	0.34	2.05	6
DNTUF	DENTSU INC [JAPAN]	36.76	36.76	36.76	100	1.08	3.03	4
DNTUY	DENTSU INC ADR	37.12	37.12	37.12	400	0.08	0.22	4
DNVB	DENVER BANKSHARES IN	245.00	245.00	245.00	100	0.00	0.00	5
DNVVF	DNVVF	0.5800	0.5800	0.5800	5,000	0.1500	20.55	4
DNZOF	Denso Corp Ltd Ord	67.75	67.75	67.75	100	0.27	0.40	7
DNZOY	Denso Cp Ltd Adr	34.88	33.67	33.81	21,300	0.35	1.03	7
DOCKF	DOCKWISE LTD ORDINRY	0.0237	0.0237	0.0237	8,400	0.0002	0.85	8
DOCMF	Dr Martens Plc	4.945	4.945	4.945	100	0.055	1.10	4
DOCRF	Cloudmd Software & Services Inc.	1.142	1.120	1.120	196,100	0.000	0.00	4
DODXF	DB Ag Elements Dogs of The Dow TR Index	23.00	23.00	23.00	100	0.00	0.00	4
DOGEF	DOGEF	137.75	136.32	137.39	500	1.16	0.84	8
DOLHF	DOLPHIN CAPITAL	0.0700	0.0600	0.0600	10,300	0.0000	0.00	5
DOMR	DOMAIN REGISTRATION	0.0002	0.0002	0.0002	900	0.0000	0.00	5
DOMWF	Dominion Wtr Resvs Corp	0.0697	0.0697	0.0697	1,400	0.0019	2.80	4
DONFF	DONNER METALS LTD	0.0124	0.0097	0.0097	36,200	0.0018	15.65	5
DOTDF	Dotdigital Group	3.100	3.100	3.100	200	0.000	0.00	4
DOVXF	Dovalues S.P.A	11.40	11.40	11.40	4,400	0.08	0.70	4
DOWLF	DOWLF	0.4900	0.4900	0.4900	800	0.3275	201.54	4
DPAT	Dental Patient Care	0.0320	0.0320	0.0320	800	0.0040	14.29	6
DPBE	DEEP BLUE MARINE INC	0.0018	0.0018	0.0018	100	0.0017	1700.00	5
DPDW	Deep Down, Inc.	0.6900	0.6600	0.6800	6,500	0.0100	1.45	6
DPER	CROSS ATLANTIC LIFE	0.0002	0.0002	0.0002	20,000	0.0000	0.00	6
DPFD	Deep Field Tech Inc	0.0002	0.0002	0.0002	300	0.0000	0.00	5
DPLS	Darkpulse Inc.	0.0913	0.0870	0.0880	16,948,800	0.0027	2.98	4
DPMLF	Dundee Precious Metl	6.672	6.550	6.550	73,700	0.072	1.09	6
DPNEF	DAPHNE INTL HOLDINGS	0.0234	0.0234	0.0234	100	0.0015	6.85	5
DPSGY	DEUTSCHE POST AG ADR	61.60	60.93	61.18	50,000	0.04	0.07	6
DPSM	3D Pioneer Systems	2.020	2.020	2.020	100	0.420	17.21	5
DPSTF	Deutsche Post Ag	61.02	61.02	61.02	200	1.02	1.70	7
DPWW	Diego Pellicer Worldwide Inc	0.0145	0.0138	0.0143	3,074,700	0.0000	0.00	4
DPXCF	Delphx Capital Markets Inc.	0.4030	0.4030	0.4030	2,500	0.0130	3.33	4
DPZUF	DOMINOS PIZZA AUSTRA	109.15	109.15	109.15	400	18.67	20.63	6
DQJCY	DON QUIJOTE CO LTD	22.92	21.58	22.25	70,200	0.37	1.69	7
DQWS	DQWS	5.500	5.500	5.500	300	0.000	0.00	4
DRCAF	D Rotshtein Construction & Assets CO Ltd	9.200	9.200	9.200	1,100	2.160	19.01	4
DRCMF	Dore Copper Mining Corp	0.7279	0.7110	0.7171	25,000	0.0156	2.22	4
DRCR	DEAR CASHMERE HLDG C	2.240	0.860	1.810	860,800	0.910	101.11	5
DRDGF	Drdgold Limited	0.8800	0.8500	0.8800	1,600	0.0400	4.76	4
DRDNF	Dreadnought Res Ltd	0.0290	0.0290	0.0290	1,000	0.0010	3.57	4
DREM	Dream Homes & Development Corp.	0.1400	0.1115	0.1300	30,600	0.0195	17.65	6
DRETF	DUNDEE REAL EST TR	19.02	19.00	19.00	800	0.01	0.06	6
DRGV	Dragon Venture	0.0031	0.0027	0.0029	8,666,200	0.0000	0.00	5
DRHLF	DORE HOLDINGS LTD	0.0000	0.0000	0.0000	0	0.0000	NaN	0
DRHNF	Dr. Hoenle Ag	51.60	51.60	51.60	1,000	1.02	1.94	4
DRIFF	DORATO RESOURCES INC	0.0496	0.0495	0.0496	9,200	0.0338	213.92	8
DRKOF	DEREK OIL & GAS	0.0955	0.0955	0.0955	18,500	0.0035	3.54	7
DRKTF	Darktrace Plc	13.40	13.25	13.25	1,400	1.90	16.74	4
DRMKY	Dormakaba Holding Ag	14.88	14.88	14.88	100	1.18	8.61	4
DRNG	Drone Guarder Inc.	0.0053	0.0045	0.0052	82,024,100	0.0005	10.64	4
DROOF	DROOF	3.820	3.800	3.820	2,000	0.175	4.79	4
DRRSF	D' ARIANNE RESOURCES	0.3506	0.3292	0.3400	338,800	0.0200	6.25	7
DRSHF	Droneshield Ltd	0.1363	0.1363	0.1363	500	0.0115	9.21	5
DRTGF	DART GROUP PLC	16.55	16.55	16.55	400	0.15	0.89	6
DRWKF	Dragerwerk Ag	79.50	79.50	79.50	200	2.25	2.75	6
DRWN	VITECH AMERICA INC	0.0001	0.0001	0.0001	3,000,000	0.0000	0.00	6
DRXGF	DRAX GROUP PLC	6.700	6.650	6.700	600	0.370	5.23	3
DSBX	DSBX	15.50	15.50	15.50	500	0.00	0.00	4
DSCSY	Disco Corporation	51.51	51.37	51.51	3,900	1.18	2.33	6
DSCVF	Discovery-Corp Entp	0.0900	0.0900	0.0900	7,500	0.0000	0.00	3
DSDVF	De Sammensluttede Vognmaend	246.52	227.13	246.52	100	2.15	0.88	5
DSDVY	Dsv A/S Unsp ADR	118.84	117.85	118.44	13,200	0.42	0.36	6
DSECF	Daiwa Sec Group Inc Ja	5.900	5.900	5.900	2,700	0.500	9.26	4
DSEEY	DAIWA SECURITIES ADR	6.020	5.915	5.915	700	0.025	0.42	7
DSFGY	Dah Sing Financial Group Spons	9.560	9.410	9.410	900	0.050	0.53	5
DSGT	Dsg Global Inc	0.2215	0.2010	0.2215	677,700	0.0045	2.07	6
DSHRF	DEVONSHIRE RESOURCES	0.0000	0.0000	0.0000	0	0.0000	NaN	0
DSITF	DSG INTERNATIONAL	1.695	1.695	1.695	200	0.025	1.45	6
DSKIF	DAISEKI CO LTD	46.39	46.39	46.39	100	3.12	7.21	7
DSKYF	DAIICHI SANKYO CO LT	26.43	26.35	26.43	600	1.03	4.06	8
DSLVF	VS 3X Inv Silver	1.490	1.470	1.490	1,800	0.120	8.76	4
DSMTF	Deep-South Resources	0.0461	0.0436	0.0440	44,000	0.0020	4.35	4
DSNY	Destiny Media Technologies Inc	1.491	1.491	1.491	100	0.011	0.71	7
DSOL	Drug Free Solution Inc.	0.0170	0.0170	0.0170	2,000	0.0060	26.09	4
DSOX	Triton Emission Solutions Inc.	0.0001	0.0001	0.0001	100	0.0004	80.00	7
DSPHF	Dispersion Holdings Plc	0.0485	0.0485	0.0485	100,000	0.0001	0.21	4
DSRLF	DIASORIN S R L ORD	200.00	200.00	200.00	100	0.00	0.00	5
DSTO	Data Systems Of Oregon	0.0000	0.0000	0.0000	0	0.0000	NaN	0
DSTZF	Distell Group Holdings Ltd	13.35	13.35	13.35	400	0.01	0.07	4
DSUS	Drone Services USA Inc.	0.0021	0.0020	0.0021	68,600	0.0001	5.00	6
DSVSF	Discovery Silver Corp	1.300	1.240	1.300	184,600	0.060	4.83	4
DSVTF	DIVESTCO INC	0.0004	0.0004	0.0004	34,000	0.0036	90.00	5
DTARF	Delta Resources Ltd	0.2314	0.2314	0.2314	200	0.0034	1.49	4
DTCFF	DTCFF	5.400	5.164	5.164	1,600	0.234	4.33	4
DTCGF	Dometic Group Ab [Publ]	14.80	14.80	14.80	100	0.02	0.13	5
DTCWY	Deutsche Wohnen Ag	30.64	30.57	30.59	14,400	0.07	0.23	6
DTEGF	Deutsche Telekom Ag	19.16	19.14	19.14	1,900	0.27	1.41	6
DTEGY	Deutsche Telekom Ag	19.24	19.10	19.22	154,100	0.18	0.95	6
DTEMF	Ditem Explorations I	0.0010	0.0010	0.0010	7,900	0.0005	100.00	6
DTGI	Digerati Technologies	0.1136	0.1013	0.1067	98,700	0.0057	5.64	5
DTHR	Dthera Sciences	0.0015	0.0015	0.0015	1,300	0.0000	0.00	4
DTII	Defense Technologies International Corp.	0.0123	0.0099	0.0107	938,400	0.0013	10.83	7
DTMXF	Datametrex Ai Ltd	0.1393	0.1383	0.1393	14,800	0.0011	0.80	5
DTNOF	Det Norske Oljelskap	1.420	1.420	1.420	500	0.110	8.40	6
DTNOY	DNO INTL ASA UP AD	9.180	9.180	9.180	500	2.770	23.18	7
DTPKF	DTPKF	1.500	1.500	1.500	200	0.300	16.67	4
DTRL	Detroit Legal News C	307.00	306.00	306.00	100	0.01	0.00	4
DTRO	Deltron Inc	0.0001	0.0001	0.0001	5,200	0.0000	0.00	6
DTSL	Itrackr Technologies Inc	0.0001	0.0001	0.0001	350,000	0.0000	0.00	5
DTTVY	DTTVY	0.1000	0.1000	0.1000	15,000	0.0670	203.03	4
DUAVF	DASSAULT AVIATION OR	109.08	109.08	109.08	100	1.08	1.00	5
DUBRF	DUBRF	2.730	2.730	2.730	1,800	0.230	9.20	4
DUERF	Duerr A G	43.40	43.40	43.40	400	5.15	10.61	5
DURYY	Duerr Ag	10.33	10.33	10.33	100	0.99	10.60	5
DUSYF	Duesenberg Technologies Inc	0.3800	0.3200	0.3800	1,000	0.0025	0.66	4
DUTV	DIGITAL UTILS VENTURES INC	0.0033	0.0030	0.0032	583,900	0.0000	0.00	7
DUUO	DUUO	0.1010	0.1010	0.1010	2,500	0.0108	11.97	7
DUVNF	DURAN VENTURE INC	0.1121	0.1110	0.1121	101,000	0.0221	24.56	7
DVAR	GREATER SOONER HLDG	0.0005	0.0001	0.0001	60,000	0.0004	80.00	7
DVAXW	Dynavax Technologies Corp	13.53	13.53	13.53	800	0.56	3.97	4
DVCMY	DVCMY	13.46	13.46	13.46	50,000	0.39	2.81	4
DVCR	DVCR	9.890	9.860	9.890	10,600	0.020	0.20	4
DVDCF	DAVIDE CAMPARI SPA	14.53	14.53	14.53	400	0.22	1.49	6
DVDDF	DVDDF	4.989	4.946	4.975	15,500	0.030	0.61	4
DVDR	Divide Drives Inc	0.0070	0.0070	0.0070	90,000	0.0040	36.36	4
DVFI	Diversified Inds Inc	0.0016	0.0016	0.0016	1,200	0.0001	6.67	5
DVLN	Dvl Inc	3,450	3,109	3,450	100	450	15.00	3
DVLP	Golden Developing Solutions Inc.	0.0063	0.0060	0.0060	2,515,400	0.0002	3.23	7
DVNCF	Danavation Technologies Corp	0.3494	0.3494	0.3494	22,000	0.0006	0.17	4
DVNGF	Devin Energy Corp	0.0008	0.0008	0.0008	1,500	0.0093	92.08	4
DVNHF	Dvn Holdings Ltd	0.1000	0.1000	0.1000	114,100	0.0000	0.00	7
DVRNF	Deveron Uas Corp	0.6182	0.5650	0.6182	20,500	0.0532	9.42	4
DVRRF	Dolly Varden Resourc	0.0700	0.0700	0.0700	2,000	0.0182	20.63	5
DVSPF	Dividend 15 Split Corp	6.322	6.297	6.322	1,500	0.117	1.88	6
DVVDF	DVVDF	7.222	7.222	7.222	100	0.425	6.25	4
DWAHF	Daiwa House Ind Ltd	30.40	30.40	30.40	300	0.90	3.05	5
DWAHY	Daiwa House Ind Ltd Adr	33.17	32.07	33.08	14,400	0.33	0.99	6
DWAP	Dotwap.Com Hlds Corp	0.0000	0.0000	0.0000	0	0.0000	NaN	0
DWDZF	Datawind Inc.	0.0069	0.0063	0.0063	1,200	0.0004	5.97	5
DWHHF	DEUTSCHE WOHNEN	62.16	62.16	62.16	100	2.92	4.93	5
DWIS	Dinewise Inc	0.0540	0.0540	0.0540	5,000	0.0060	10.00	3
DWMNF	Dowa Mining Ord	40.29	40.29	40.29	100	0.91	2.21	4
DWNX	Delphi Bank Cp	19.00	19.00	19.00	300	0.01	0.03	6
DWOG	Deep Well Oil & Gas	0.0100	0.0100	0.0100	100	0.0000	0.00	6
DWRKF	Draegerwerk Ag	620.00	620.00	620.00	100	20.00	3.13	5
DWVYF	Derwent Valley Holdings	51.62	51.62	51.62	2,400	3.52	7.31	5
DWWEF	Diamond Estates Wines	0.1461	0.1461	0.1461	10,000	0.0040	2.81	5
DXBRF	DXBRF	0.0400	0.0400	0.0400	113,600	0.0100	20.00	4
DXIEF	Dxi Energy Inc	0.3461	0.3461	0.3461	400	0.0484	16.26	5
DXJJF	Wisdomtree Issuer Plc	19.46	19.46	19.46	100	1.23	6.75	4
DXLG	Destination XL Group	7.420	6.960	7.030	652,000	0.080	1.15	4
DXMEF	DB X-Trackers MSCI Europe Index Ucits	84.79	84.79	84.79	200	1.56	1.87	5
DXSPF	DEXUS PROPERTY GROUP	7.650	7.650	7.650	6,500	0.259	3.50	6
DYFSF	Dynamic Fuel System Inc	0.1888	0.1700	0.1819	64,500	0.0141	8.40	4
DYLLF	Deep Yellow Ltd	0.9000	0.7900	0.8390	209,100	0.0345	4.29	5
DYMDF	Diamyd Medical Ab Cl B	3.550	3.550	3.550	200	0.113	3.29	4
DYNDF	Dye & Durham Ltd	29.08	28.85	28.92	600	0.12	0.42	4
DYNE	DYNTEK INC	19.00	19.00	19.00	100	0.00	0.00	5
DYNR	Dynaresource Inc	1.900	1.800	1.900	7,800	0.100	5.00	6
DYRFF	Dynamic Resources Cp	0.0030	0.0015	0.0020	180,000	0.0060	75.00	4
DYSL	Dynasil Corp Of America	1.2000	0.9900	1.0000	75,400	0.2500	20.00	6
DYXC	DIASYS CORP	0.0001	0.0001	0.0001	10,000	0.0001	50.00	3
DYYXF	DB Commodity Double Long ETN	2.750	2.700	2.750	600	0.250	10.00	4