HomeExchange
OTCBB EOD:2017-12-15
. A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
EACR.OB Earn-A-Car Inc 0.0051 0.0051 0.0051 300 0.00 0.00%
EADSF.OB European Aeronautic 100.656 99.8 99.8 4400 -0.86 -0.85%
EADSY.OB European Aeronautic 25.1 24.75 24.92 260000 -0.10 -0.40%
EAHGF.OB Eco Animal Health Group Plc 7.95 7.95 7.95 2000 0.00 0.00%
EANRF.OB Eastmain Res Inc 0.257 0.2345 0.2475 8200 0.01 3.13%
EAPH.OB Easton Pharmaceuticals Inc 0.0214 0.0199 0.0201 929800 0.00 0.50%
EARI.OB Entertainment Arts Research Inc 0.54 0.54 0.54 100 0.00 0.00%
EAUI.OB Eau Technologies Inc 0.0115 0.01 0.01 25000 -0.00 -13.04%
EBCOY.OB Ebara Corp Ltd ADR 18.93 18.63 18.64 1100 -0.03 -0.16%
EBKDY.OB Erste Group Bk ADR 20.71 20.58 20.635 14800 -0.04 -0.17%
ECCE.OB Eagle Ford Oil & Gas 0.04 0.04 0.04 200 0.00 0.00%
ECCI.OB Ecoloclean Industrs 0.0001 0.0001 0.0001 135000 0.00 0.00%
ECDP.OB Eco Depot Inc 0.0012 0.0012 0.0012 800 0.00 0.00%
ECEZ.OB Ecosciences Inc 0.0058 0.004 0.0045 435200 0.00 12.50%
ECGI.OB Event Cardio Group Inc 0.0026 0.0026 0.0026 2000 0.00 0.00%
ECGR.OB Bellatora Inc 0.02 0.018 0.018 45200 -0.00 -7.69%
ECIA.OB Encision Inc 0.4898 0.4449 0.4898 2400 0.00 0.00%
ECIFY.OB Electricite DE Franc 2.44 2.41 2.42 90300 -0.02 -0.82%
ECIGQ.OB Electronic Cigarettes International Group Ltd 0.0017 0.0017 0.0017 3500 0.00 0.00%
ECMH.OB Encompass Holdings 0.0002 0.0001 0.0001 2100000 -0.00 -50.00%
ECMT.OB Ecomat Inc 0.026 0.026 0.026 400 0.00 0.00%
ECMXF.OB Tasca Resources Ltd. 0.294 0.2683 0.294 4000 0.02 8.89%
ECNCF.OB Ecn Capital 2.9996 2.9562 2.9996 25500 0.04 1.39%
ECOP.OB Eco-Shift Power Corp 0.0014 0.0012 0.0014 15300 0.00 16.67%
ECORF.OB Elcora Resources Corp 0.3599 0.3319 0.3319 9200 -0.02 -5.79%
ECOS.OB Ecolocap Solutions 0.0001 0.0001 0.0001 1000000 0.00 0.00%
ECPCY.OB Estacio Particip ADR 9.72 9.52 9.72 4300 0.20 2.10%
ECPN.OB El Capitan Prec Mtls 0.0323 0.03 0.0323 488500 0.00 4.19%
ECRO.OB Ecc Cap. Corp 0.018 0.018 0.018 700 0.00 0.00%
ECRTF.OB Colombia Crest Gold CO 0.017 0.002 0.017 4000 0.02 750.00%
ECSIF.OB Ecobalt Solutions Inc 1.49 1.32 1.336 508500 -0.10 -7.22%
ECSL.OB Ecare Solutions Inc 0.63 0.35 0.53 165700 0.08 16.48%
ECTE.OB Echo Therapeutics 0.012 0.0101 0.0101 41900 0.00 0.00%
EDIG.OB E Digital Corp 0.005 0.004 0.004 241800 0.00 0.00%
EDNMY.OB Edenred 14.01 13.8793 14.01 15900 0.13 0.94%
EDPFY.OB Energias DE Port S.A. 34.47 34.28 34.47 2900 0.15 0.44%
EDSFF.OB Exceed Company Ltd 0.02 0.005 0.02 4700 0.01 300.00%
EDTXF.OB Spectral Diagnostics 0.2912 0.2912 0.2912 4000 0.00 0.00%
EDVMF.OB Endeavour Mining Corp 19.05 18.9601 18.9723 400 -0.08 -0.41%
EDXC.OB Endexx Corp 0.05 0.045 0.0455 154300 0.00 1.11%
EEGC.OB Empire Energy Cp Itl 0.0042 0.004 0.0042 326100 0.00 5.00%
EEGI.OB Eline Entertainment 0.0002 0.0001 0.0001 4510000 0.00 0.00%
EESE.OB Energy & Environmental Services Inc 0.65 0.4 0.65 14800 0.09 16.07%
EFFI.OB Efftec Intl Inc 0.0008 0.0008 0.0008 200 0.00 0.00%
EFIR.OB Egpi Firecreek Inc 0.0001 0.0001 0.0001 970900 0.00 0.00%
EFLN.OB Efuel Efn Corp 0.0016 0.0012 0.0016 5526900 0.00 33.33%
EFLVF.OB Electrovaya Inc 0.5999 0.57 0.5802 47300 0.01 1.06%
EFRMF.OB East Africa Metals I 0.2253 0.225 0.2253 20000 0.00 0.09%
EFRTF.OB Nexus REIT TR Unit 1.5581 1.5581 1.5581 100 0.00 0.00%
EFSI.OB Eagle Fincl Svcs Inc 32 31.15 32 5000 0.85 2.73%
EGBB.OB Earthblock Technologies Inc 0.0055 0.0052 0.0055 3500 0.00 0.00%
EGDFF.OB Energold Drilling CO 0.2774 0.2699 0.2774 17500 0.01 2.74%
EGFEY.OB E F G Eurobank Ergas 0.4824 0.4705 0.4799 154800 0.01 1.63%
EGHSF.OB Enghouse Sys Ltd 45.0965 45.0965 45.0965 1900 0.00 0.00%
EGKPF.OB Eagle Bulk Shipping 0.1023 0.1 0.1 2000 0.00 0.00%
EGOH.OB Eagle Oil Hld CO 0.0001 0.0001 0.0001 201200 0.00 0.00%
EGPLF.OB Eagle Plains Res Ltd 0.145 0.1405 0.1405 30000 -0.00 -2.97%
EGRAF.OB Energy Res of Austrl 0.7236 0.705 0.7236 50600 0.01 2.06%
EGRGF.OB Eagle Energy Inc 0.2329 0.2329 0.2329 1000 0.00 0.00%
EGTK.OB Energtek Inc 0.0019 0.0015 0.0015 233400 -0.00 -6.25%
EGTYF.OB Eguana Technologies Inc 0.13 0.1208 0.1281 457100 -0.00 -1.16%
EGYF.OB Energy Finders Inc 0.0172 0.0052 0.0172 40900 0.01 230.77%
EHOS.OB Ehouse Global Inc 0.0001 0.0001 0.0001 6001000 0.00 0.00%
EHVVF.OB Ehave Inc 0.09 0.06 0.079 371400 -0.01 -10.23%
EJPRY.OB East Japan Railway C 16.61 16.5 16.57 18200 0.03 0.18%
EKTAF.OB Elekta B Shs 8.05 7.98 7.98 5600 -0.05 -0.62%
EKTAY.OB Elekta B Shs ADR 8 7.9 7.93 26500 -0.01 -0.13%
EKWX.OB Ekwan-X Inc 0.0001 0.0001 0.0001 5710700 0.00 0.00%
ELAY.OB Elayaway Inc 0.0003 0.0003 0.0003 4100 0.00 0.00%
ELED.OB Energie Holdings Inc 0.0029 0.0022 0.0022 2370500 0.00 0.00%
ELEEF.OB Element Financial 7.9209 7.9051 7.9051 15500 -0.02 -0.20%
ELFIF.OB E L Finl Corp 620.998 620.998 620.998 100 0.00 0.00%
ELGL.OB Element Global Inc 0.059 0.0372 0.059 131100 0.02 39.48%
ELIO.OB Elio Motors Inc 2.75 2.05 2.385 15500 -0.17 -6.47%
ELPVY.OB Companhia Paranaense DE Energia 5.9425 5.7 5.805 1900 -0.14 -2.31%
ELROF.OB Elior Group 18.9326 18.9326 18.9326 14200 0.00 0.00%
ELRRF.OB Eloro Resources Ltd 0.746 0.746 0.746 5000 0.00 0.00%
ELSSF.OB S.A. Elis 25.83 25.83 25.83 2500 0.00 0.00%
ELTP.OB Elite Pharma Inc 0.09 0.0851 0.09 702600 0.00 0.00%
ELTZ.OB Elite Group Inc 0.001 0.0007 0.0009 50395200 -0.00 -10.00%
ELUXY.OB A B Electrlx S ADR 63.12 62.68 63.12 2500 0.34 0.54%
ELVAF.OB Evolva Holding 0.2648 0.2648 0.2648 2000 0.00 0.00%
ELYGF.OB Ely Gold & Minerals 0.077 0.0733 0.0757 61300 -0.00 -1.69%
EMBA.OB Emamba Intl Corp 0.0006 0.0006 0.0006 17300 0.00 0.00%
EMBR.OB Embarr Downs Inc 0.0002 0.0002 0.0002 6200 0.00 0.00%
EMBYF.OB Emerald Bay Energy Inc 0.008 0.008 0.008 10000 0.00 0.00%
EMEXF.OB Emerald Plantation 0.08 0.08 0.08 1104400 0.00 0.00%
EMGC.OB Emergent Capital Inc 0.41 0.39 0.39 49800 -0.02 -4.88%
EMHTF.OB Emerald Health Therapeutics Inc 4.01 3.7795 3.7984 454100 -0.18 -4.44%
EMIS.OB Emisphere Tech 0.3698 0.33 0.35 3900 -0.02 -5.35%
EMMBF.OB Emblem Corp 1.4148 1.31 1.32 297600 -0.02 -1.49%
EMPM.OB Empire Post Media IN 0.002 0.002 0.002 400 0.00 0.00%
EMRAF.OB Emera Incorporated 37.357 37.2186 37.32 11500 0.06 0.17%
EMYB.OB Embassy Bancorp Inc 15.85 15.6 15.75 21700 0.15 0.96%
ENAB.OB Enable Holdings Inc 0.0022 0.0022 0.0022 5500 0.00 0.00%
ENAKF.OB E On Aktiengesellsch 11 11 11 1000 0.00 0.00%
ENBP.OB Enb Financial Corp 34.1 33.7 34.1 700 0.40 1.19%
ENCC.OB Encompass Compliance Corp 0.002 0.0017 0.0017 365900 -0.00 -10.53%
ENCR.OB Ener Core Inc 1 0.9 0.91 5700 -0.09 -9.00%
ENCTF.OB Encanto Potash Corp 0.0352 0.0253 0.034 108300 -0.00 -3.41%
ENCW.OB Encore Wireless Inc 0.0153 0.0153 0.0153 200 0.00 0.00%
ENDO.OB Endocan Corp 0.018 0.0172 0.018 264500 0.00 0.56%
ENDTF.OB Enervest Div TR Unit 9.2 9.2 9.2 600 0.00 0.00%
ENDV.OB Endonovo Therapeutics Inc 0.058 0.053 0.0535 691300 -0.00 -6.96%
ENGGY.OB Enagas Sa ADR 14.71 14.605 14.655 10800 0.02 0.17%
ENGIY.OB Gdf Suez ADR 17.12 16.95 17.07 82000 -0.02 -0.12%
ENLAY.OB Enel Societa Per Azi 6.3 6.2257 6.255 99600 -0.04 -0.71%
ENRT.OB Enertopia Corporatio 0.0489 0.046 0.0489 175500 0.00 4.94%
ENTMF.OB Entertainment One Ltd 4.0503 4.0503 4.0503 400 0.00 0.00%
ENVS.OB Enova Systems Inc 0.0005 0.0005 0.0005 5200 0.00 0.00%
ENZN.OB Enzon Pharma Inc 0.3055 0.29 0.29 242300 -0.01 -3.33%
EONGY.OB Eon Ag Ads 11.12 10.97 11.11 106000 0.05 0.45%
EORBF.OB Exploration Orbite V 0.0001 0.0001 0.0001 18300 0.00 0.00%
EPAZ.OB Epazz Inc 0.52 0.291 0.3699 9459100 0.03 8.79%
EPGG.OB Empire Global Gaming 0.015 0.015 0.015 100 0.00 0.00%
EPOR.OB Epic Corp 0.039 0.022 0.0305 13300 0.01 38.64%
EPRSQ.OB Epirus Biopharm Inc 0.005 0.005 0.005 7300 0.00 0.00%
EPTI.OB Environmental Packaging Technologies Holdings IN 0.95 0.7 0.7 8800 -0.25 -26.32%
EPXY.OB Epoxy Inc 0.0002 0.0001 0.0002 2451500 0.00 100.00%
EQLB.OB Eq Labs Inc 0.0019 0.0015 0.0019 426100 0.00 26.67%
EQUEY.OB Equatorial Ener ADR 19.6 19.31 19.55 3700 0.02 0.12%
EQUI.OB Equifin Inc 0.03 0.03 0.03 1000 0.00 0.00%
ERBA.OB Erba Diagnostics Inc 0.23 0.23 0.23 100 0.00 0.00%
ERBB.OB American Green Inc 0.0013 0.0012 0.0013 119118900 0.00 0.00%
ERDCF.OB Erdene Resource Dev 0.46 0.4398 0.4398 25800 -0.02 -4.18%
EREPF.OB Empire Cap Corp Cda 0.1247 0.1246 0.1246 5000 -0.00 -0.08%
ERFB.OB Erf Wireless Inc 0.0026 0.0025 0.0026 44800 0.00 0.00%
ERGO.OB Total Nutraceutical 0.0114 0.0103 0.0103 18600 0.00 0.00%
ERHE.OB Erhc Energy Inc 0.0002 0.0001 0.0002 2100 0.00 100.00%
ERIXF.OB Ericsson Lm Tel Cl B 6.552 6.552 6.552 601900 0.00 0.00%
ERMG.OB Erecord Management Inc NV 0.0233 0.0097 0.0233 5600 0.01 140.21%
ERVFF.OB Erin Ventures Inc 0.108 0.108 0.108 5000 0.00 0.00%
ESALF.OB Eisai CO Ltd 61.6 61.6 61.6 100 0.00 0.00%
ESALY.OB Eisai CO Ltd ADR 61.64 61.47 61.64 1200 0.15 0.24%
ESBS.OB Es Bancshares Inc 5 5 5 300 0.00 0.00%
ESCC.OB Evans & Sutherland Computer Corp 1.02 1 1 12700 -0.02 -1.96%
ESCRQ.OB Escalera Resources CO 0.0041 0.0033 0.0033 46400 -0.00 -19.51%
ESCSQ.OB Escalera Resources CO 0.0269 0.02 0.0269 2700 0.01 34.50%
ESFS.OB Eco-Safe Systems USA 0.003 0.003 0.003 11600 0.00 0.00%
ESGI.OB Ensurge Inc 0.0399 0.0269 0.0399 30100 0.00 0.00%
ESINQ.OB ITT Educational Services Inc 0.001 0.0001 0.001 20200 0.00 400.00%
ESKYF.OB Eskay Mining Corp 0.2187 0.2187 0.2187 500 0.00 0.00%
ESLOY.OB Essilor Intl ADR 66.31 65.76 66.3 28100 0.32 0.48%
ESMC.OB Escalon Med Cp 0.1998 0.1998 0.1998 200 0.00 0.00%
ESNR.OB Electronic Senor Tec 0.0027 0.0015 0.0015 51200 0.00 0.00%
ESOA.OB Energy Services Acquisition Corp 0.94 0.9001 0.94 10100 0.01 1.08%
ESOCF.OB Enel-Societa Per Azi 6.305 6.26 6.26 800 -0.04 -0.71%
ESPGY.OB Esprit Hldgs Ltd ADR 1.05 1.02 1.02 1000 -0.03 -2.86%
ESPH.OB Exosphere Technolog 0.016 0.0126 0.0139 274500 0.00 6.92%
ESPIQ.OB Esp Resources Inc 0.0007 0.0006 0.0007 22300 0.00 16.67%
ESRG.OB Electron Solar Energ 0.0021 0.0021 0.0021 2000 0.00 0.00%
ESSE.OB Earth Search Science 0.0013 0.0012 0.0012 42600 0.00 0.00%
ESSI.OB Eco Science Solutions Inc 0.36 0.03 0.05 148600 0.02 66.67%
ESSYY.OB Essity Aktiebolag ADR 28.54 28.35 28.47 5500 -0.07 -0.25%
ESYJY.OB Easy Jet Plc 19.085 19 19 2200 -0.02 -0.12%
ESYL.OB Easylink Solutions C 0.0023 0.0016 0.0023 44500 0.00 43.75%
ETAH.OB Eternity Hlthcre 0.0255 0.017 0.0254 44400 0.00 5.83%
ETBI.OB Eastgate Biotech Corp 0.001 0.0007 0.001 321700 0.00 11.11%
ETCC.OB Environmmtl Tectonic 1.2001 1.18 1.2001 2900 0.02 1.70%
ETCK.OB Enerteck Corp 0.145 0.121 0.121 8900 -0.02 -16.55%
ETCMY.OB Eutelsat Communications S.A. 5.29 5.29 5.29 100 0.00 0.00%
ETEK.OB Eco-Tek Group Inc 0.0001 0.0001 0.0001 12600 0.00 0.00%
ETFM.OB 2050 Motors Inc 0.019 0.0112 0.015 469600 -0.00 -21.05%
ETHOF.OB Ethos Capital 0.1527 0.138 0.1527 600 0.01 10.65%
ETKR.OB Evolution Technology Resources Inc 0.04 0.037 0.037 679500 -0.00 -7.50%
ETOLF.OB Enterprise Group Inc 0.245 0.245 0.245 1800 0.00 0.00%
ETST.OB Earth Science Tech Inc 0.89 0.77 0.77 45900 -0.07 -7.89%
EUOT.OB Eurotech Ltd 0.0001 0.0001 0.0001 82900 0.00 0.00%
EURI.OB Agrieuro Corp 0.005 0.0007 0.0007 45000 -0.00 -86.00%
EVARF.OB Lombard Medical Inc 0.15 0.138 0.138 6400 -0.01 -8.00%
EVCC.OB Environmental Contrl 0.0047 0.0024 0.003 16700 0.00 25.00%
EVIO.OB Evio Inc 0.6708 0.61 0.67 41800 -0.00 -0.12%
EVLI.OB Everlert Inc New 0.0021 0.0018 0.0021 16500 0.00 16.67%
EVLLF.OB Enviroleach Technologies Inc 1.02 0.97 1.02 17400 0.01 1.08%
EVRC.OB Evercel Inc 1.65 1.61 1.65 2600 0.04 2.48%
EVRM.OB Evermedia Group Inc 0.0003 0.0003 0.0003 500100 0.00 0.00%
EVSI.OB Envision Solar International Inc 0.1745 0.16 0.165 144800 -0.01 -2.94%
EVSP.OB Environmental Serv 0.0029 0.0012 0.0012 496500 -0.00 -25.00%
EVSV.OB Enviro-Serv Inc 0.0002 0.0001 0.0002 294500 0.00 100.00%
EVTCY.OB Evotec Ag Ads 31.77 31.46 31.75 600 -0.02 -0.06%
EVTI.OB Eventure Interactive Inc 0.0001 0.0001 0.0001 7600 0.00 0.00%
EVTN.OB Enviro Voraxial Tech 0.0635 0.05 0.055 69800 0.00 8.91%
EVUS.OB Ev Charging USA Inc 0.0004 0.0003 0.0003 1992500 0.00 0.00%
EVVTY.OB Evolution Gaming Group Ab [Publ] 34.12 34.07 34.12 1600 0.05 0.15%
EWLL.OB Ewellness Healthcare Corp 0.1405 0.125 0.14 292700 0.00 0.00%
EWPMF.OB Easts West Pete 0.1099 0.091 0.1099 42200 0.01 9.35%
EWRC.OB Eworld Companies New 0.0001 0.0001 0.0001 20100 0.00 0.00%
EXBX.OB Exobox Tech Corp 0.0001 0.0001 0.0001 102800 0.00 0.00%
EXCC.OB Excel Corp 0.022 0.0215 0.0215 60100 -0.00 -2.27%
EXCOF.OB Exco Technologies Ltd 7.4471 7.4471 7.4471 300 0.00 0.00%
EXEO.OB Exeo Entertainment 0.6 0.584 0.6 38400 0.00 0.08%
EXETF.OB Extendicare Inc 7.149 7.149 7.149 9100 0.00 0.00%
EXLLF.OB Excellon Resources 1.35 1.31 1.318 52600 -0.02 -1.64%
EXMGF.OB Excelsior Mng Corp 0.8453 0.809 0.828 79500 0.00 0.23%
EXMT.OB Exchange Mobile Telecommunications Corp 0.0017 0.0014 0.0015 9589700 0.00 7.14%
EXNT.OB Enxnet Inc 0.012 0.0116 0.012 19500 0.00 0.00%
EXPGF.OB Experian Plc 21.43 21.43 21.43 100 0.00 0.00%
EXPGY.OB Experian Plc ADR 21.4 21.2 21.29 153000 0.08 0.38%
EXPH.OB Expo Holdings Inc 0.0001 0.0001 0.0001 254000 0.00 0.00%
EXRG.OB Ecologix Resource 0.0001 0.0001 0.0001 1500 0.00 0.00%
EXROF.OB Exro Technologies Inc 0.45 0.3997 0.3998 9100 -0.05 -11.16%
EXSFF.OB Explor Resources Inc 0.05 0.041 0.05 23000 0.00 0.00%
EXSR.OB Exchange Bank 147 147 147 100 0.00 0.00%
EXXBF.OB Exeblock Technology Corp 1.1 1.0428 1.0833 5700 0.03 3.21%
EXXRF.OB Exor Holding NV 59.5 59.5 59.5 200 0.00 0.00%
EYTH.OB Eco Energy Tech Asia Ltd 0.185 0.185 0.185 2000 0.00 0.00%
EZEN.OB Ezenia Inc 0.01 0.01 0.01 3300 0.00 0.00%
EZTD.OB Eztd Inc 0.15 0.15 0.15 1200 0.00 0.00%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange