HomeExchange
OTCBB EOD:2017-07-20
. 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
AABVF.OB Aberdeen Intl Inc 0.107 0.0981 0.0981 11000 -0.01 -8.32%
AACAY.OB Aac Acoustic Tec ADR 159 158.25 159 2000 0.00 0.00%
AACTF.OB Act Aurora Ctl Tech 0.2008 0.187 0.2008 12300 0.01 5.63%
AAEH.OB All American Energy Holding Inc 0.004 0.004 0.004 39300 0.00 0.00%
AAGIY.OB Aia Group Ltd 30.89 30.06 30.54 79100 0.06 0.21%
AAIGF.OB Aia Group Ltd 7.53 7.53 7.53 5300 0.00 0.00%
AAMAF.OB Atlas Mara 2.89 2.8 2.8 11600 -0.09 -3.11%
AAPH.OB American Petro-Hunt 0.001 0.0008 0.0008 5538100 -0.00 -20.00%
AATRL.OB Amg Cap TR II 61.18 61.18 61.18 500 0.00 0.00%
AAVXF.OB Abivax Sa 14.78 14.78 14.78 300 0.00 0.00%
ABBRF.OB Abraplata Resource Corp 0.383 0.382 0.382 7500 -0.00 -0.26%
ABBY.OB Abby Inc 0.0032 0.0023 0.003 383800 -0.00 -6.25%
ABCCF.OB Abcann Global 0.74 0.709 0.7252 52400 -0.01 -2.00%
ABCFF.OB Abacus Mng & Expl Cp 0.372 0.3675 0.372 11500 0.00 1.22%
ABCP.OB Ambase Corp 0.73 0.55 0.65 57000 -0.08 -10.96%
ABDNY.OB Aberdeen Asset 8.43 8.27 8.32 18100 0.05 0.60%
ABHD.OB Abtech Holdings Inc 0.0145 0.0141 0.0145 10900 0.00 2.84%
ABHI.OB Ambicom Holdings Inc 0.0005 0.0004 0.0005 2932400 0.00 25.00%
ABLYF.OB Ablynx Nv 14.75 14.75 14.75 1100 0.00 0.00%
ABMT.OB Advanced Biomedical 0.21 0.21 0.21 2300 0.00 0.00%
ABNAF.OB Aben Resources Ltd 0.0926 0.0885 0.0901 6600 0.00 1.81%
ABPR.OB Airborne Security and Protective Services Inc 0.0008 0.0006 0.0008 1000000 0.00 33.33%
ABRTY.OB Abertis Infraestruct 9.6 9.5599 9.6 1400 0.04 0.42%
ABSSF.OB Airboss of America Corp 10.63 10.63 10.63 100 0.00 0.00%
ABVG.OB Affinity Beverage Group Inc. 0.0002 0.0001 0.0002 23389700 0.00 0.00%
ABVN.OB Abv Consulting Inc 1.23 1.23 1.23 6000 0.00 0.00%
ABWN.OB Airborne Wireless Network 2.29 2.1 2.15 113400 -0.04 -1.83%
ACAN.OB Americann Inc 2.35 2.21 2.21 25500 -0.11 -4.74%
ACAZF.OB Acadian Timber 15.0799 14.8572 14.8572 200 -0.22 -1.48%
ACBFF.OB Aurora Cannabis Inc 1.98 1.91 1.925 532800 -0.04 -2.04%
ACCA.OB Acacia Diversified 1.15 1.05 1.15 4200 0.08 7.48%
ACCR.OB Access Power Inc 0.0001 0.0001 0.0001 2000 0.00 0.00%
ACCYY.OB Accor S.A. 9.68 9.64 9.644 3500 -0.01 -0.06%
ACDVF.OB Air Canada 15.94 15.7736 15.94 1900 0.10 0.64%
ACFN.OB Acorn Energy 0.243 0.201 0.24 58200 -0.00 -0.41%
ACGBY.OB Agricultural Bk Chin 11.69 11.64 11.68 21500 0.04 0.34%
ACGPF.OB Accell Group Nv Ord 33.45 33.45 33.45 500 0.00 0.00%
ACGX.OB Alliance Creative Group Inc 0.0018 0.0014 0.0018 14917600 0.00 20.00%
ACLLF.OB Atco Ltd Cl I Nv CD 40.3226 40.3226 40.3226 200 0.00 0.00%
ACLZ.OB Accelerize New Media 0.3 0.2999 0.3 50400 0.00 0.03%
ACMC.OB American Church Mort 2.28 2.27 2.28 2400 0.01 0.44%
ACNNF.OB Auscann Group Holdings Ltd 0.355 0.34 0.34 24900 -0.01 -3.00%
ACOL.OB Pinecrest Investmnt 0.0137 0.013 0.0136 1172100 0.00 4.62%
ACOPF.OB A2 Corporation 2.9 2.89 2.9 2100 0.01 0.35%
ACRL.OB Atacama Resources International Inc 0.2 0.0938 0.1 1093100 -0.02 -20.00%
ACSAY.OB Acs Actividades ADR 8.13 8.02 8.04 34700 -0.09 -1.08%
ACTL.OB Artec Consulting 0.0001 0.0001 0.0001 2050000 0.00 0.00%
ACUR.OB Acura Pharma Cmn 0.54 0.53 0.54 16200 0.01 1.89%
ADAC.OB Adama Technologies 0.0365 0.0365 0.0365 22700 0.00 0.00%
ADAD.OB Adaiah Distribution Inc. 0.1949 0.089 0.11 715600 0.00 3.38%
ADDDF.OB Adidas Ag 209 207.5 207.5 400 -0.99 -0.47%
ADDYY.OB Adidas Ag 104.65 103.79 104.57 15100 0.51 0.49%
ADHC.OB American Diversified 0.0018 0.0013 0.0015 4817300 -0.00 -16.67%
ADMD.OB Advanced Medical Iso 0.0975 0.0881 0.0885 83800 0.00 0.45%
ADMT.OB Adm Tronics Unlimited Inc 0.1885 0.181 0.187 136500 0.01 3.31%
ADPTQ.OB Adeptus Health Inc 1.64 1.55 1.55 7500 -0.09 -5.49%
ADPXY.OB Audio Pixels Hl ADR 17.485 17.485 17.485 100 0.00 0.00%
ADRNY.OB Koninklijke Ahold 20.4 20.22 20.27 411100 0.02 0.07%
ADTM.OB Adaptive Medias Inc 0.0002 0.0001 0.0002 1250000 0.00 100.00%
ADVOF.OB Adva Optical Ntwkng 8.73 8.73 8.73 100 0.00 0.00%
ADVT.OB Advantis Corporation 0.0117 0.0096 0.011 420300 0.00 14.58%
ADYNF.OB Algae Dynamics Corp. 0.09 0.09 0.09 1100 0.00 0.00%
AEEX.OB Asia Equity Exchange Group Inc. 1.5 1.5 1.5 300 0.00 0.00%
AEGXF.OB Aecon Group Inc 12.609 12.5 12.5 1900 -0.11 -0.86%
AEPP.OB Advanced Environmental Petroleum Producers Inc. 0.1948 0.1555 0.18 396400 0.00 0.00%
AERG.OB Applied Energetics Inc 0.07 0.0551 0.0695 35500 -0.00 -0.57%
AERO.OB Aerogrow Intl Inc 2.68 2.38 2.51 38900 0.08 3.29%
AERS.OB Aerius Cmn Stk 0.0092 0.0088 0.0092 31100 0.00 4.55%
AETUF.OB Arc Energy Trust Uni 14 14 14 700 0.00 0.00%
AEXAY.OB Atos 29.24 29.05 29.23 3200 0.07 0.24%
AEXE.OB Aim Exploration Inc 0.0054 0.005 0.005 372500 -0.00 -3.85%
AEYE.OB Audioeye Inc 0.1775 0.1601 0.175 9000 0.00 2.94%
AFGC.OB Africa Growth Corp. 4.25 4.25 4.25 100 0.00 0.00%
AFLYY.OB Air France Ads 14.57 14.25 14.31 108000 -0.26 -1.78%
AFNL.OB Amtrust Financial Co 9.83 8.5 8.5 1000 -1.33 -13.53%
AFOM.OB All For One Media Corp. 0.0475 0.0351 0.047 55800 0.01 33.90%
AFPW.OB Alumifuel Pwr Corp 0.0003 0.0002 0.0002 509531600 0.00 0.00%
AFRAF.OB Air France Klm 14.35 14.35 14.35 1000 0.00 0.00%
AFTC.OB Alternative Fuel Tec 0.0003 0.0003 0.0003 450000 0.00 0.00%
AFTM.OB Aftermaster Inc. 0.17 0.1651 0.1655 6500 0.00 0.24%
AGCBF.OB Amarillo Gold Corpor 0.2861 0.2778 0.2778 7000 -0.00 -0.22%
AGCZ.OB Andes Gold Corp 0.0106 0.009 0.009 83400 -0.00 -15.09%
AGESY.OB Ageas N.V. Ads 43.847 43.73 43.84 1400 -0.01 -0.02%
AGGFF.OB African Gold Group I 0.0437 0.0437 0.0437 200 0.00 0.00%
AGHI.OB Agora Holdings Inc 1.1 0.961 1.03 191900 -0.02 -2.37%
AGIN.OB American Graphite Technologies Inc 0.0189 0.0118 0.017 567800 0.00 30.77%
AGLDF.OB Austral Gold Ltd 0.1371 0.12 0.12 54500 -0.01 -7.69%
AGLNY.OB Agl Energy Ltd ADR 19.68 19.68 19.68 100 0.00 0.00%
AGMJF.OB Algoma Cent Corp [F] 9.8537 9.8537 9.8537 200 0.00 0.00%
AGPIF.OB Anglo Pacific Group Plc 1.37 1.37 1.37 200 0.00 0.00%
AGTK.OB Agritek Holdings Inc 0.013 0.011 0.011 4631200 -0.00 -15.38%
AGTT.OB Angstrom Technologies Inc 0.016 0.016 0.016 13200 0.00 0.00%
AGUNF.OB Arctic Glacier TR Ut 0.0471 0.0471 0.0471 300 0.00 0.00%
AGXXF.OB All Grain Traders 20.15 20.15 20.15 100 0.00 0.00%
AHCHF.OB Anhui Conch Cement C 3.7 3.68 3.7 3700 0.01 0.27%
AHCHY.OB Anhui Conch Cem ADR 18.89 18.4 18.69 4800 -0.20 -1.06%
AHCP.OB Anchorage International Holdings Corp 0.026 0.026 0.026 230000 0.00 0.00%
AHEXY.OB Adecco Sa Unsp ADR 37.99 37.71 37.99 10100 0.25 0.66%
AHFP.OB American Home Food Products Inc 0.02 0.02 0.02 51000 0.00 0.00%
AHGIF.OB Alternate Health Corp 2.39 2.25 2.25 5300 -0.14 -5.86%
AHIT.OB American Hsg Incom 0.6955 0.681 0.681 1000 -0.01 -2.08%
AHKSY.OB Asahi Kaisai Cp ADR 23.7 23.19 23.61 47800 0.35 1.50%
AHODF.OB Koninklijke Ahold Nv 20.22 20.22 20.22 4000 0.00 0.00%
AHOTF.OB American Hotel 7.9975 7.9 7.9975 6200 0.10 1.23%
AIBSF.OB Allied Irish Banks O 5.92 5.92 5.92 1500 0.00 0.00%
AILLI.OB Ameren Illinois Co Pfd 5.16% 100 100 100 100 0.00 0.00%
AIMH.OB Aimrite Holdings Cor 0.002 0.002 0.002 10000 0.00 0.00%
AIOCF.OB Avigilon Corp 11.5079 11.4512 11.4591 2500 -0.05 -0.42%
AIPUY.OB Airports of Thailand Public Co Ltd ADR 14.366 14.366 14.366 1900 0.00 0.00%
AIQUY.OB L'Air Liquide ADR 25.29 25.094 25.19 34500 -0.09 -0.36%
AIVAF.OB Aviva Plc 6.92 6.92 6.92 400 0.00 0.00%
AIVN.OB American International Ventures Inc 0.07 0.06 0.06 136400 -0.01 -14.29%
AJBI.OB Ami James Brands Inc. 0.016 0.016 0.016 10000 0.00 0.00%
AJXGF.OB Agjunction Inc 0.4572 0.4485 0.457 56000 0.01 1.90%
AKBLF.OB Alk-Abello A/S 153 153 153 100 0.00 0.00%
AKBTY.OB Akbank Turk Ano ADR 5.95 5.89 5.92 25400 -0.01 -0.17%
AKDS.OB Arkados Group Inc 0.76 0.732 0.75 29800 0.00 0.00%
AKRFF.OB Ackroo Inc 0.05 0.05 0.05 3900 0.00 0.00%
AKZOF.OB Akzo Nobel Nv 90.47 90.47 90.47 1900 0.00 0.00%
AKZOY.OB Akzo Nobel Nv ADR # 30.2 30 30.04 93600 -0.09 -0.30%
ALAD.OB Aladdin International Inc 0.22 0.22 0.22 1500 0.00 0.00%
ALAN.OB Alanco Technologies Inc 0.094 0.094 0.094 100 0.00 0.00%
ALAWP.OB Alabama Pwr Pref 26.24 26.2 26.2 500 -0.04 -0.15%
ALBKF.OB Alpha Bank Grd2000 2.66 2.66 2.66 100 0.00 0.00%
ALBKY.OB The Alpha Bank A.E 0.694 0.678 0.693 367300 0.01 2.21%
ALBMP.OB Alabama Pwr Pfd 25.75 25.57 25.73 2500 -0.02 -0.08%
ALBY.OB Community Cap Bcshs 2.28 2.27 2.28 2500 0.01 0.44%
ALFFF.OB Alfa S.A.B. De C.V 1.5318 1.5 1.5318 582000 0.03 2.12%
ALFVY.OB Alfa-Laval Ab ADR 23.06 22.85 23.04 12200 0.07 0.30%
ALGGY.OB Alliance Global 14.01 13.54 13.964 6400 0.22 1.59%
ALHA.OB Alpha Natural Resources Holdings Inc. 4.25 2.8 4.25 18700 1.28 43.10%
ALIF.OB Artificial Life Inc 0.009 0.006 0.006 12100 -0.00 -33.33%
ALIOF.OB Actelion Ltd 280.5 280.5 280.5 100 0.00 0.00%
ALIOY.OB Actelion Ltd 70 69.61 69.61 15300 -0.29 -0.41%
ALIZF.OB Allianz Ag 207.415 207.275 207.415 100 0.14 0.07%
ALKM.OB Alkame Holdings Inc 0.0004 0.0003 0.0004 6295000 0.00 0.00%
ALLM.OB Alliance Bioenergy Plus Inc. 0.29 0.2603 0.29 61500 0.00 0.00%
ALMFF.OB Altium FX Ltd 6.624 6.624 6.624 300 0.00 0.00%
ALNPY.OB All Nippon Airways C 6.97 6.95 6.97 2600 0.02 0.29%
ALPMY.OB Astellas Pharma Inc 12.25 12.165 12.2 64100 0.04 0.29%
ALPP.OB Alpine 4 Technologies Ltd 0.15 0.1042 0.14 26300 -0.01 -6.67%
ALRS.OB Alerus Financial Corp 19.4 19.4 19.4 100 0.00 0.00%
ALSI.OB Atlas Resources Intl Inc 0.017 0.007 0.017 20000 0.01 142.86%
ALSMY.OB Alstom S.A. 3.49 3.46 3.46 3000 -0.03 -0.86%
ALSSF.OB Alsea Sa 4.07 3.76 4.07 2000 0.23 6.06%
ALSWF.OB Absolute Software Cp 6.4232 6.4 6.4062 3700 -0.01 -0.17%
ALTAF.OB Altura Mining 0.13 0.122 0.13 33000 0.01 6.56%
ALTX.OB Altex Industries Inc 0.073 0.073 0.073 100 0.00 0.00%
ALVOF.OB Alvopetro Energy 0.1668 0.1667 0.1668 10200 0.00 0.06%
ALVRQ.OB Alvarion Ltd 0.0034 0.0034 0.0034 1100 0.00 0.00%
ALXDF.OB Alexandria Minerals 0.057 0.05 0.05 102500 -0.01 -12.28%
ALXXF.OB Anante Logixx 0.2826 0.2786 0.2826 25000 0.00 1.44%
ALYI.OB Alternet Systems Inc 0.01 0.009 0.01 377700 0.00 11.11%
AMADF.OB Amadeus IT Holding S 63.85 63.35 63.75 2400 -0.10 -0.16%
AMADY.OB Amadeus IT Hlds Sa 63.86 63.31 63.55 7500 0.24 0.38%
AMAR.OB Amarillo Biosciences 0.2669 0.2669 0.2669 500 0.00 0.00%
AMAVF.OB Arcam Ab Ord 40.05 39.2 40.05 800 0.85 2.17%
AMAZ.OB Amazing Energy Oil & Gas Co 0.4 0.4 0.4 100 0.00 0.00%
AMBK.OB American Bank Inc 10.6 10.6 10.6 500 0.00 0.00%
AMBS.OB Amarantus Bioscience Holdings Inc 0.033 0.0295 0.03 62000 -0.00 -9.09%
AMBZ.OB American Business Bank 42.5 42.35 42.5 1000 0.15 0.35%
AMCRY.OB Amcor Ltd ADR 49.74 49.5 49.74 3800 0.24 0.48%
AMEH.OB Apollo Medical Holdings Inc 9.05 8 8.5 9200 -0.55 -6.08%
AMEN.OB Amen Properties Inc 480 480 480 100 0.00 0.00%
AMFE.OB Amfil Technologies 0.1465 0.126 0.135 5646400 0.01 4.65%
AMGDF.OB Alamos Gold Inc. WT 0.094 0.094 0.094 100 0.00 0.00%
AMHD.OB Amelot Holdings Inc 0.0001 0.0001 0.0001 250000 0.00 0.00%
AMKBY.OB A.P. Moeller-Maersk A/S 10.98 10.9 10.9 48000 -0.08 -0.70%
AMLH.OB American Leisure Hld 0.0036 0.0028 0.0028 15249500 -0.00 -22.22%
AMLM.OB American Lithium Min 0.0287 0.0287 0.0287 1000 0.00 0.00%
AMMJ.OB American Cannabis Company Inc 0.7 0.61 0.6298 357400 -0.02 -3.26%
AMMX.OB Ameramex Intl Inc 0.0057 0.0057 0.0057 1100 0.00 0.00%
AMNE.OB American Green Group Inc 0.0001 0.0001 0.0001 900000 0.00 0.00%
AMNF.OB Armanino Foods New 2.2 2.18 2.2 9600 0.00 0.00%
AMNL.OB Applied Minerals Inc 0.035 0.03 0.03 153300 -0.00 -13.79%
AMNP.OB American Sierra Gold 0.022 0.012 0.012 63600 -0.01 -39.09%
AMOO.OB Zeecol International Inc. 0.1884 0.17 0.1884 1900 0.01 5.84%
AMPG.OB Amplitech Group 0.07 0.07 0.07 10000 0.00 0.00%
AMPLQ.OB Ampal-American Israel Corp 0.07 0.07 0.07 2900 0.00 0.00%
AMPY.OB Amplify Energy Corp 10.85 10 10.85 271700 0.85 8.50%
AMRZF.OB Arena Minerals Inc. 0.1213 0.117 0.1213 12400 0.00 3.68%
AMTY.OB Amerityre Corp 0.03 0.03 0.03 50300 0.00 0.00%
AMYZF.OB American Manganese Inc 0.1143 0.1143 0.1143 6500 0.00 0.00%
ANCKF.OB Minara Resources Ltd 0.3266 0.3201 0.322 40000 0.00 0.59%
ANCUF.OB Alimentation Couche-Tard Inc 48.282 47.9141 48.0078 2000 -0.27 -0.57%
ANDI.OB Andiamo Corp 0.0003 0.0002 0.0003 33150000 0.00 50.00%
ANDR.OB Andritz Ag 0.0539 0.0499 0.0539 6000 0.00 8.02%
ANEWF.OB Australia & N Z Bkg 24.035 23.87 23.87 24200 -0.11 -0.48%
ANFGF.OB Antofagasta Plc Ord 11.57 11.57 11.57 400 0.00 0.00%
ANGCF.OB Angel Gold Corp 0.0597 0.05 0.0597 8000 0.01 19.40%
ANGPY.OB Anglo American Platinum Limited 4.01 3.99 4 1600 0.00 0.00%
ANIOY.OB Acerinox Sa Unsp/Adr 6.72 6.64 6.64 3300 -0.03 -0.45%
ANLKY.OB Alkane Res Ltd 2.47 2.47 2.47 2500 0.00 0.00%
ANNNC.OB Anr Inc. Cl C-1 15.05 13 13 11600 -0.15 -1.14%
ANNSF.OB Aena S A 195.17 195.17 195.17 500 0.00 0.00%
ANPDY.OB Anta Sports Prod ADR 84.07 82 82 1000 -1.66 -1.98%
ANSLY.OB Ansell Ltd SP ADR 71.2 70.74 71.2 2300 0.13 0.18%
ANTB.OB Antriabio Inc 1.2 1.15 1.2 800 0.05 4.35%
ANZBY.OB Australia and New Ze 24.17 23.99 24.06 43600 0.06 0.25%
AOGN.OB Avalon Oil & Gas Inc 0.02 0.02 0.02 1000 0.00 0.00%
AOIFF.OB Africa Oil Corp 1.6075 1.56 1.58 27600 0.00 0.00%
AOLS.OB Aeolus Pharmaceuticl 0.085 0.08 0.0849 39000 0.00 4.81%
AONNY.OB Aeon Co Ltd ADR 15.17 15.17 15.17 100 0.00 0.00%
AOXY.OB Advanced Oxygen Tech 0.535 0.165 0.2 188200 -0.32 -61.17%
APAAF.OB Appia Energy Corp 0.13 0.108 0.1299 17900 0.02 20.28%
APAJF.OB Apa Group 7 6.96 6.96 1900 -0.04 -0.57%
APEMY.OB Aperam 50.082 50.082 50.082 400 0.00 0.00%
APEUF.OB Archer Petroleum 0.32 0.32 0.32 3400 0.00 0.00%
APGI.OB American Power Group Corp 0.0699 0.06 0.069 65800 0.01 15.00%
APHD.OB Appiphany Technologies Holdings Corp 0.0007 0.0006 0.0007 32997200 0.00 16.67%
APHQF.OB Aphria Inc 5.06 4.8448 4.9099 214600 -0.08 -1.61%
APLL.OB Apolo Gold & Energy 0.0949 0.072 0.09 103300 0.02 25.00%
APMCF.OB Morien Resources 0.495 0.495 0.495 1000 0.00 0.00%
APNHF.OB Aspen Pharmacare Hld 20.68 20.67 20.67 1200 -0.01 -0.05%
APNHY.OB Aspen Pharmacare 21.24 21.06 21.24 11400 0.16 0.76%
APPO.OB Alphapoint Tech 0.16 0.115 0.115 75300 -0.04 -28.12%
APRO.OB Allegiant Professional Business Services Inc 0.0007 0.0006 0.0006 297200 -0.00 -14.29%
APRU.OB Apple Rush Company Inc 0.0002 0.0002 0.0002 2975000 0.00 0.00%
APTY.OB Apt Systems 0.007 0.0063 0.0068 1500900 0.00 7.94%
APVS.OB Guardian Tech Intl 0.01 0.01 0.01 23200 0.00 0.00%
APYP.OB Appyea Inc 0.0015 0.0013 0.0013 289900 0.00 0.00%
APYRF.OB Allied Pptys R E Inv 30.72 30.72 30.72 15000 0.00 0.00%
AQARF.OB Aquila Resources Inc 0.1964 0.1923 0.196 29500 -0.00 -0.20%
AQFH.OB Aquesta Financial 10.2 10.2 10.2 500 0.00 0.00%
ARAFF.OB Arafura Resources NL 0.049 0.049 0.049 10000 0.00 0.00%
ARCTF.OB Aurico Metals Inc 0.9341 0.9193 0.9194 13800 -0.01 -1.14%
AREM.OB American Rare Earths 0.0056 0.0056 0.0056 7300 0.00 0.00%
ARESF.OB Artis Real Est In TR 10.3969 10.3759 10.3759 700 -0.02 -0.20%
ARFXF.OB Amorfix Life Science 0.2272 0.2081 0.2207 74000 -0.00 -0.68%
ARGEF.OB Argex Mining Inc 0.045 0.045 0.045 4000 0.00 0.00%
ARIOQ.OB Ameriresource Techs 0.0001 0.0001 0.0001 783400 0.00 0.00%
ARKAY.OB Arkema SP ADR 116.15 116.15 116.15 1000 0.00 0.00%
ARNGF.OB Argonaut Gold Ltd 1.85 1.8008 1.8008 8800 -0.05 -2.66%
ARNH.OB Automotive Res Ntwrk Inc 0.0002 0.0002 0.0002 1590000 0.00 0.00%
ARNI.OB Arno Therapeutics 0.041 0.02 0.0404 105500 0.02 102.00%
AROPQ.OB Aropostale Inc. 0.031 0.026 0.0289 253800 0.00 9.06%
ARREF.OB Amerigo Resources 0.47 0.447 0.4561 47900 0.01 2.04%
ARRRF.OB Ardea Resources Ltd 0.63 0.6 0.625 128100 0.03 4.17%
ARSC.OB American Securty Res 0.0317 0.0317 0.0317 100 0.00 0.00%
ARSLF.OB Altima Resources Ltd 0.034 0.034 0.034 100 0.00 0.00%
ARTH.OB Arch Therapeutics Inc 0.65 0.635 0.635 117100 -0.01 -1.55%
ARVSF.OB Aurvista Gold Corp 0.24 0.2061 0.2302 130500 0.02 11.69%
ARYC.OB Arrayit Corporation 0.0168 0.013 0.0162 6799600 0.00 3.18%
ARYX.OB Aryx Therapeutics 0.003 0.0016 0.003 75100 0.00 87.50%
ARZTY.OB Aryzta Ag ADR 16.27 16.19 16.23 3400 0.03 0.19%
ASAZF.OB Assa Abloy Ser B Sek 21.4 21.09 21.4 1100 0.31 1.47%
ASAZY.OB Assa Abloy Ab 10.66 10.54 10.63 84400 0.08 0.76%
ASBFY.OB Associated Brit Food 39.23 38.71 39.17 6800 0.40 1.02%
ASCC.OB Aristocrat Group 0.0175 0.0175 0.0175 300 0.00 0.00%
ASCCY.OB Asics Corp 17.7 17.7 17.7 200 0.00 0.00%
ASCK.OB Auscrete Corp 0.0002 0.0002 0.0002 1000000 0.00 0.00%
ASDG.OB Asiana Dragons Inc 0.0398 0.0398 0.0398 10000 0.00 0.00%
ASDZF.OB Arctic Star Exploration Corp. 0.1568 0.156 0.156 7000 -0.00 -0.51%
ASEKY.OB Aisin Seiko Co Ltd 54.64 54.64 54.64 100 0.00 0.00%
ASGLY.OB Asahi Glass Co Ltd A 8.89 8.82 8.84 5700 0.02 0.23%
ASHG.OB Ash Grove Cement Co 275 265 265 100 -10.00 -3.64%
ASHTY.OB Ashtead Group Pl ADR 90.25 89.525 90.25 1900 0.72 0.81%
ASKDF.OB Agave Silver Corp 0.045 0.045 0.045 700 0.00 0.00%
ASKE.OB Alaska Pacific Energy Corp 0.0002 0.0001 0.0002 31636000 0.00 100.00%
ASLEF.OB Asaleo Care Ltd 1.22 1.21 1.21 3000 -0.01 -0.82%
ASLM.OB American Silver Mini 0.081 0.081 0.081 3000 0.00 0.00%
ASMIY.OB Asm International Nv 64.59 64.56 64.59 200 0.03 0.05%
ASNB.OB Advansource Biomaterials Corpora 0.0874 0.0874 0.0874 10000 0.00 0.00%
ASOLF.OB Ascot Res Ltd 1.4084 1.4084 1.4084 500 0.00 0.00%
ASOMY.OB Asos Pls ADR 74.2 73.97 74.05 16900 -0.11 -0.15%
ASPU.OB Aspen Group Inc 7.21 6.5 6.75 7400 -0.08 -1.17%
ASTI.OB Ascent Solar Technologies 0.0007 0.0005 0.0007 46846000 0.00 0.00%
ASTO.OB Astro Communications 4 3.5 3.5 1300 -0.50 -12.50%
ASWRF.OB Gungnir Resources Inc 0.05 0.0385 0.0385 121900 -0.00 -6.10%
ASXSF.OB Alberta Star Dev 0.248 0.248 0.248 5500 0.00 0.00%
ATADF.OB Atac Res Ltd 0.457 0.433 0.4407 48700 -0.01 -3.16%
ATASY.OB Atlantia Spa ADR 15 14.928 15 4900 0.07 0.48%
ATBPF.OB Antibe Therapeutics 0.0767 0.0767 0.0767 10000 0.00 0.00%
ATCMF.OB Atico Mining 0.5447 0.5278 0.5447 46700 0.01 1.95%
ATCV.OB Cycle Country Accessories Corp 0.023 0.013 0.0158 165600 -0.00 -9.71%
ATDRY.OB Auto Trader Group Plc 1.4 1.22 1.22 20900 -0.08 -6.15%
ATEA.OB Astea International 2.5 2 2.5 1700 0.50 25.00%
ATEYY.OB Advantest Corporation 18.21 18.21 18.21 100 0.00 0.00%
ATGFF.OB Altagas Ltd 23.5694 23.39 23.39 8900 -0.11 -0.47%
ATGN.OB Altigen Communications Inc 0.2553 0.2553 0.2553 500 0.00 0.00%
ATLCY.OB Atlas Copco Ab Ser B 33.55 33.55 33.55 700 0.00 0.00%
ATLKY.OB Atlas Copco Ab Ser A 37.75 37.37 37.69 240000 0.08 0.21%
ATLS.OB Atlas Energy Llc 0.0819 0.079 0.08 16200 0.00 1.27%
ATLT.OB Sweets & Treats Inc 0.3 0.2602 0.2602 4000 -0.04 -13.27%
ATMO.OB Ati Modular Technology Corp. 0.6 0.4 0.6 10200 0.18 42.86%
ATPT.OB All State Properties Holdings Inc 0.0001 0.0001 0.0001 1008600 0.00 0.00%
ATRGF.OB Astur Gold Corp 0.0307 0.0307 0.0307 6000 0.00 0.00%
ATTBF.OB Abattis Bioceuticals 0.1232 0.105 0.12 901500 0.01 4.44%
ATTD.OB Attitude Drinks Inc 0.0001 0.0001 0.0001 2182300 0.00 0.00%
ATUSF.OB Altius Minerals Corp 8.6636 8.561 8.65 9600 0.05 0.61%
ATVK.OB Atvrockn 1 1 1 100 0.00 0.00%
ATXG.OB Addentax Group Corp 1.7 1.7 1.7 300 0.00 0.00%
ATZAF.OB Aritzia 10.7264 10.7264 10.7264 200 0.00 0.00%
AUKNY.OB Auckland International Airport Ltd 25.99 25.75 25.75 300 -0.24 -0.92%
AUKUF.OB Ams Ag 75.06 75.06 75.06 1000 0.00 0.00%
AUNFF.OB Aurcana Corp 0.2331 0.219 0.221 23400 -0.00 -1.73%
AUNXF.OB Austin Exploration L 0.02 0.02 0.02 20000 0.00 0.00%
AURI.OB Wellstone Filter Sci 0.0006 0.0006 0.0006 10000 0.00 0.00%
AUSDF.OB Ausdrill Ltd 1.49 1.49 1.49 2000 0.00 0.00%
AUSI.OB Aura Systems Inc New 0.1195 0.11 0.1185 11300 -0.00 -0.42%
AUSVF.OB Aura Silver Resources Inc 0.0507 0.0507 0.0507 400 0.00 0.00%
AUTLY.OB Austal Ltd SP ADR 13.88 13.88 13.88 300 0.00 0.00%
AVDX.OB Avant Diagnostics Inc 0.045 0.045 0.045 10000 0.00 0.00%
AVEW.OB Avew Holdings Inc 0.0015 0.0013 0.0015 1271400 0.00 7.14%
AVGTF.OB Avg Technologies Nv 26.25 26.25 26.25 1000 0.00 0.00%
AVIFY.OB Advanced Info Svc Pu 5.55 5.53 5.53 1300 -0.02 -0.36%
AVLIF.OB Advantage Lithium Corp 0.38 0.3528 0.37 78500 -0.01 -1.83%
AVLNF.OB Avalon Rare Metals 0.1142 0.1015 0.1114 25100 0.01 9.11%
AVMXY.OB Avita Medical 1.33 1.3 1.3101 36700 -0.02 -1.50%
AVOA.OB Avoca Inc 990 990 990 100 0.00 0.00%
AVOP.OB Av1 Group Inc 0.159 0.1406 0.159 146400 0.01 6.35%
AVOZ.OB Altavoz Entertainment Inc. 0.0043 0.0039 0.0039 200000 -0.00 -9.30%
AVPMF.OB Avrupa Minerals Ltd 0.0875 0.0784 0.0875 5200 0.01 11.61%
AVSR.OB Avistar Communications Corp 0.0013 0.0013 0.0013 1000 0.00 0.00%
AVTI.OB Avitar Inc 0.0001 0.0001 0.0001 200 0.00 0.00%
AVVH.OB Avvaa World Health Care Products Inc 0.0002 0.0001 0.0002 260000 0.00 100.00%
AVVIY.OB Aviva Plc 13.96 13.87 13.92 190400 -0.01 -0.07%
AVXT.OB Avax Techs Inc 0.0037 0.0022 0.0037 200000 0.00 23.33%
AWCMY.OB Alumina Ltd American Depositary 6.07 6.0401 6.05 7700 -0.01 -0.17%
AWGI.OB Awg International Water Corp 0.0003 0.0002 0.0003 8726500 0.00 0.00%
AWLCF.OB Awilco 3.63 3.63 3.63 300 0.00 0.00%
AWRRF.OB A&W Revenue Royalties Income Fund 25.35 24.3248 24.3248 13500 -1.02 -4.03%
AWSL.OB Atlantic Wind & Sola 0.025 0.025 0.025 296700 0.00 0.00%
AXAHF.OB Axa Sa 28.865 28.74 28.74 1500 -0.10 -0.33%
AXAHY.OB Axa Sa ADR 29 28.75 28.93 72800 0.00 0.00%
AXDDF.OB Almadex Minerals Limited 0.78 0.7421 0.744 13900 -0.01 -0.80%
AXIM.OB Axim Biotechnologies 8.7 8.01 8.25 38400 -0.40 -4.62%
AXLX.OB Axiologix Education 0.0006 0.0006 0.0006 349400 0.00 0.00%
AXMIF.OB Axmin Inc 0.029 0.029 0.029 4000 0.00 0.00%
AXPW.OB Axion Power Intl Inc 0.0137 0.0115 0.0117 149300 -0.00 -14.60%
AXREF.OB Amarc Resources Ltd 0.1431 0.1431 0.1431 1500 0.00 0.00%
AXTG.OB Axis Technologies Gr 0.0005 0.0005 0.0005 2500 0.00 0.00%
AXXDF.OB Alderon Iron Ore Corp. 0.24 0.24 0.24 12500 0.00 0.00%
AYSI.OB Alloy Steel International Inc 1.32 1.1 1.3 3000 0.08 6.56%
AYTU.OB Aytu Bioscience Inc 0.39 0.3166 0.35 40200 -0.01 -2.78%
AZASF.OB Arizona Silver 0.1472 0.1332 0.145 12000 -0.00 -1.49%
AZFL.OB Amazonas Florestal 0.0004 0.0002 0.0004 308299200 0.00 0.00%
AZLCZ.OB Aztec Land Comb Cert 213 209 213 100 4.00 1.91%
AZMTF.OB Azimut Exploration I 0.2199 0.2199 0.2199 4000 0.00 0.00%
AZNCF.OB Astrazeneca Plc Ord 67.1 66.65 67.1 900 0.15 0.22%
AZSEY.OB Allianz Se 20.88 20.71 20.86 81800 0.05 0.24%
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