HomeExchange
OTCBB EOD:2017-04-25
. 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 0.0963 0.0963 0.0963 10000 0.00 0.00%
AACAY.OB Aac Acoustic Tec ADR 137.96 137.13 137.438 800 0.31 0.22%
AAEH.OB All American Energy Holding Inc 0.008 0.008 0.008 20000 0.00 0.00%
AAGC.OB All American Gld Crp 0.0004 0.0001 0.0004 284201900 0.00 300.00%
AAGIY.OB Aia Group Ltd 26.04 25.97 26.02 104900 0.00 0.00%
AAIGF.OB Aia Group Ltd 6.47 6.41 6.41 15500 -0.06 -0.93%
AAMAF.OB Atlas Mara 2.02 2.02 2.02 5000 0.00 0.00%
AAPH.OB American Petro-Hunt 0.0008 0.0005 0.0007 5393900 0.00 40.00%
AAPT.OB All American Pet Company Inc 0.0002 0.0002 0.0002 1550000 0.00 0.00%
AASP.OB All-Amer Sportpark 0.41 0.36 0.41 2900 0.00 0.00%
AAST.OB Royal Union Hldg Cor 0.007 0.006 0.007 20200 0.00 16.67%
AATRL.OB Amg Cap TR II 57.15 57.02 57.02 800 0.00 0.00%
AAUKF.OB Anglo American Ord 14.41 14.41 14.41 100 0.00 0.00%
AAVXF.OB Abivax Sa 7.45 7.45 7.45 400 0.00 0.00%
AAWC.OB Alexandria Advantage Warranty Company 0.0013 0.0013 0.0013 83000 0.00 0.00%
ABBRF.OB Glenmark Capital Cor 0.3734 0.3734 0.3734 1000 0.00 0.00%
ABBY.OB Abby Inc 0.0099 0.0051 0.0069 6379100 -0.00 -17.86%
ABCE.OB Abco Energy Inc 0.008 0.0061 0.0061 117700 -0.00 -23.75%
ABCFF.OB Abacus Mng & Expl Cp 0.0577 0.05 0.055 131500 0.00 10.00%
ABDNY.OB Aberdeen Asset 7.25 7.19 7.21 8400 -0.04 -0.55%
ABGOF.OB Abengoa S.A. 0.038 0.038 0.038 157200 0.00 0.00%
ABHD.OB Abtech Holdings Inc 0.0225 0.022 0.022 36000 -0.00 -2.22%
ABHI.OB Ambicom Holdings Inc 0.0016 0.0013 0.0015 9463300 -0.00 -6.25%
ABKI.OB Abakan Inc 0.0046 0.0045 0.0045 5000 -0.00 -2.17%
ABLZF.OB Abb Ltd Zuerich 24.38 24.1288 24.22 617900 0.09 0.38%
ABMBF.OB Abcourt Mines Inc Cl 0.071 0.071 0.071 5000 0.00 0.00%
ABNAF.OB Aben Resources Ltd 0.0975 0.0975 0.0975 1000 0.00 0.00%
ABRTY.OB Abertis Infraestruct 8.86 8.86 8.86 300 0.00 0.00%
ABVG.OB Affinity Beverage Group Inc. 0.0004 0.0003 0.0004 30573700 0.00 0.00%
ABWN.OB Airborne Wireless Network 2.65 2.51 2.6 70300 -0.02 -0.76%
ACAN.OB Americann Inc 4.96 4.6 4.783 35600 0.11 2.31%
ACAZF.OB Acadian Timber 13.2101 13.03 13.203 6700 0.10 0.76%
ACBFF.OB Aurora Cannabis Inc 2.07 1.93 1.96 857000 -0.10 -4.62%
ACCA.OB Acacia Diversified 1.67 1.465 1.465 400 -0.20 -12.28%
ACCYY.OB Accor S.A. 9.08 9.005 9.0799 25600 0.02 0.22%
ACDVF.OB Air Canada 9.9616 9.91 9.9409 10400 0.03 0.31%
ACFN.OB Acorn Energy 0.3574 0.33 0.34 84800 -0.01 -2.86%
ACGBY.OB Agricultural Bk Chin 11.59 11.5401 11.55 3400 0.01 0.09%
ACGX.OB Alliance Creative Group Inc 0.0013 0.001 0.0012 8448800 -0.00 -7.69%
ACKAY.OB Arcelik A S Unsp ADR 33.19 33.19 33.19 600 0.00 0.00%
ACLZ.OB Accelerize New Media 0.34 0.33 0.33 13900 -0.01 -2.94%
ACMB.OB Agro Capital Management Corp 0.68 0.68 0.68 600 0.00 0.00%
ACMC.OB American Church Mort 2.0301 2.03 2.0301 700 0.00 0.00%
ACNDF.OB Ascendas India TR 0.81 0.81 0.81 44500 0.00 0.00%
ACNNF.OB Auscann Group Holdings Ltd 0.5 0.49 0.5 37000 0.00 0.00%
ACNV.OB Accelera Innovations Inc 0.0047 0.004 0.0047 431100 0.00 14.63%
ACOL.OB Pinecrest Investmnt 0.0159 0.0149 0.0152 2389000 -0.00 -1.30%
ACOPF.OB A2 Corporation 2.35 2.24 2.24 18000 -0.09 -3.86%
ACPGF.OB Atacama Pac Gold 0.324 0.324 0.324 7500 0.00 0.00%
ACRL.OB Atacama Resources International Inc 0.288 0.23 0.288 197800 0.02 7.06%
ACSAY.OB Acs Actividades ADR 7.36 7.245 7.35 137300 0.10 1.38%
ACTL.OB Artec Consulting 0.0002 0.0001 0.0002 5113000 0.00 0.00%
ACUIF.OB Acuityads Holdings 3.0174 3.0174 3.0174 600 0.00 0.00%
ACUR.OB Acura Pharma Cmn 0.55 0.53 0.535 9700 0.01 0.94%
ACXA.OB Accurexa Inc 0.25 0.21 0.21 15200 -0.04 -16.00%
ADAC.OB Adama Technologies 0.0925 0.06 0.07 98000 0.01 7.69%
ADAT.OB Authentidate Holding 1.98 1.9 1.9 400 -0.08 -4.04%
ADCF.OB Advanced Defense 0.0028 0.0026 0.0028 33800 0.00 7.69%
ADDDF.OB Adidas Ag 203.7 202.4 203.7 1000 1.30 0.64%
ADDYY.OB Adidas Ag 101.76 100.45 101.55 42000 0.91 0.90%
ADEXF.OB Advanced Exploration 0.0012 0.0012 0.0012 5000 0.00 0.00%
ADFS.OB American Defense Systems Inc 0.01 0.0067 0.0088 707800 0.00 25.71%
ADFT.OB Adfitech Inc 1.15 1.1 1.15 10300 0.05 4.55%
ADHC.OB American Diversified 0.0018 0.0011 0.0015 3840800 -0.00 -16.67%
ADLS.OB Advanced Life Scienc 0.0003 0.0003 0.0003 1500 0.00 0.00%
ADMD.OB Advanced Medical Iso 0.123 0.123 0.123 15600 0.00 0.00%
ADMT.OB Adm Tronics Unlimited Inc 0.193 0.177 0.185 36800 0.01 2.78%
ADNY.OB Adino Energy Corp 0.002 0.0007 0.0008 3456600 0.00 14.29%
ADPTQ.OB Adeptus Health Inc 0.2889 0.235 0.278 2096100 0.01 4.91%
ADRNY.OB Koninklijke Ahold 20.562 20.376 20.49 97500 0.11 0.56%
ADTM.OB Adaptive Medias Inc 0.0003 0.0003 0.0003 3333300 0.00 0.00%
ADTR.OB Alliance Distributors Holding Inc 0.26 0.26 0.26 5000 0.00 0.00%
ADVC.OB Advant-E Corporation 5.3 5.065 5.2 2200 -0.04 -0.76%
ADVOF.OB Adva Optical Ntwkng 11.66 11.5 11.66 200 0.16 1.39%
ADVT.OB Advantis Corporation 0.02 0.0173 0.019 1019800 -0.00 -5.00%
ADYNF.OB Algae Dynamics Corp. 0.2499 0.24 0.2499 6400 0.01 4.13%
AEEX.OB Asia Equity Exchange Group Inc. 0.95 0.95 0.95 1000 0.00 0.00%
AEGXF.OB Aecon Group Inc 12.03 11.87 11.98 34700 0.11 0.93%
AENG.OB Advanced Engine Tech 0.0025 0.0025 0.0025 130000 0.00 0.00%
AEOJF.OB Aeon Finl Svc [Jpn 19.4 19.4 19.4 100 0.00 0.00%
AEPP.OB Advanced Environmental Petroleum Producers Inc. 0.0595 0.0338 0.0505 1671200 0.02 48.53%
AERG.OB Applied Energetics Inc 0.038 0.0368 0.0368 12400 -0.00 -3.16%
AERO.OB Aerogrow Intl Inc 2.705 2.5 2.6 8600 -0.10 -3.88%
AERS.OB Aerius Cmn Stk 0.009 0.009 0.009 18500 0.00 0.00%
AERT.OB Advanced Enviro A 0.1355 0.1345 0.1346 23500 -0.00 -0.66%
AETUF.OB Arc Energy Trust Uni 13.489 13.345 13.47 4700 0.12 0.88%
AEXAY.OB Atos 25.83 25.65 25.77 7300 0.07 0.27%
AEXE.OB Aim Exploration Inc 0.0064 0.0057 0.0063 610200 0.00 0.00%
AEXFF.OB Aminex Plc Ord 0.0632 0.0632 0.0632 100000 0.00 0.00%
AEYE.OB Audioeye Inc 0.21 0.19 0.21 32400 0.01 5.00%
AFBA.OB Allied First Bncp MD 1.4 1.35 1.4 1900 0.05 3.70%
AFCB.OB Athens Bancshares Corp 34.99 34.99 34.99 100 0.00 0.00%
AFFY.OB Affymax 0.053 0.051 0.051 4500 -0.00 -3.77%
AFGC.OB Africa Growth Corp. 8 8 8 100 0.00 0.00%
AFLYY.OB Air France Ads 8.68 8.6 8.6401 9600 0.03 0.35%
AFOM.OB All For One Media Corp. 0.096 0.0629 0.0792 448500 -0.01 -14.84%
AFPW.OB Alumifuel Pwr Corp 0.0003 0.0002 0.0003 15070500 0.00 0.00%
AFRNF.OB Afren Plc London 0.001 0.0004 0.001 228000 0.00 150.00%
AFTC.OB Alternative Fuel Tec 0.0002 0.0002 0.0002 3400000 0.00 0.00%
AFTM.OB Aftermaster Inc. 0.31 0.26 0.26 58900 -0.03 -10.03%
AFYG.OB Affinity Gold Corp 0.0189 0.0121 0.0189 13700 0.01 56.20%
AGCBF.OB Amarillo Gold Corpor 0.299 0.295 0.299 25000 0.00 1.36%
AGCCF.OB Gensource Potash 0.1307 0.1306 0.1307 600000 0.00 0.08%
AGCZ.OB Andes Gold Corp 0.0204 0.012 0.0126 52500 -0.01 -37.00%
AGDXF.OB Antioqua Gold Inc 0.1163 0.1163 0.1163 1000 0.00 0.00%
AGEEF.OB Apogee Minerals Ltd 0.1304 0.1304 0.1304 700 0.00 0.00%
AGESY.OB Ageas N.V. Ads 41.72 41.52 41.7 18200 0.18 0.43%
AGGFF.OB African Gold Group I 0.046 0.046 0.046 98000 0.00 0.00%
AGGZF.OB Ag Growth Inc Fd 39.5 37.951 39.5 1000 1.55 4.08%
AGHI.OB Agora Holdings Inc 0.746 0.4701 0.735 1500 0.08 12.90%
AGIN.OB American Graphite Technologies Inc 0.015 0.0131 0.0138 57000 0.00 5.34%
AGLNY.OB Agl Energy Ltd ADR 20.374 20.23 20.374 700 0.14 0.71%
AGNU.OB AG&E Holdings Inc. 0.2599 0.221 0.2599 9900 0.04 17.60%
AGOAF.OB Abengoa Sa 0.02 0.012 0.012 1578400 -0.01 -40.00%
AGPPF.OB Anglo Plati Ord Shs 25 25 25 200 0.00 0.00%
AGTK.OB Agritek Holdings Inc 0.021 0.0185 0.019 1480400 -0.00 -9.52%
AGTMF.OB Argentium Res Inc 0.2784 0.2784 0.2784 30000 0.00 0.00%
AGUNF.OB Arctic Glacier TR Ut 0.0457 0.0455 0.0455 1693300 -0.00 -0.44%
AGXXF.OB All Grain Traders 22.2142 22.099 22.099 1600 -0.11 -0.50%
AHCHY.OB Anhui Conch Cem ADR 17.79 17.34 17.57 9400 -0.22 -1.24%
AHEXF.OB Adecco Sa Cheserex 75.75 75.75 75.75 200 0.00 0.00%
AHEXY.OB Adecco Sa Unsp ADR 37.91 37.73 37.91 15600 0.05 0.13%
AHFP.OB American Home Food Products Inc 0.008 0.008 0.008 1000 0.00 0.00%
AHGIF.OB Alternate Health Corp 2.9425 2.9199 2.9199 1100 -0.01 -0.27%
AHIT.OB American Hsg Incom 0.7 0.64 0.7 5500 0.05 7.69%
AHIX.OB Aluf Holdings Inc. 0.0001 0.0001 0.0001 500000 0.00 0.00%
AHKSY.OB Asahi Kaisai Cp ADR 19.48 19.16 19.45 57300 0.29 1.51%
AHOTF.OB American Hotel 7.8806 7.8598 7.87 3500 0.01 0.13%
AICAF.OB Air China Ltd 0.861 0.861 0.861 2000 0.00 0.00%
AIKO.OB Alternative Investment Corp. 0.1 0.1 0.1 2000 0.00 0.00%
AIOCF.OB Avigilon Corp 12.006 11.8552 11.8552 4700 -0.12 -0.97%
AIOM.OB Axiom Holdings Inc. 1.4954 1.42 1.4954 96800 0.04 2.42%
AIQUF.OB L'Air Liquide Ord EU 119.95 119.95 119.95 2000 0.00 0.00%
AIQUY.OB L'Air Liquide ADR 24.33 24.04 24.322 40100 0.28 1.17%
AIRRF.OB Aurion Res Ltd 1.285 1.2737 1.2737 3300 -0.01 -0.88%
AIRYY.OB Air China Ltd SP ADR 17.5 17.25 17.5 200 0.00 0.00%
AISCF.OB Kerr Mines Inc 0.13 0.1235 0.126 27800 -0.00 -2.33%
AIXNY.OB Aixtron Se ADR [Sponsored] Repstg Ord Shs 4.9 4.65 4.86 18800 0.21 4.52%
AIXXF.OB Aixtron Se 4.81 4.7 4.81 3200 0.06 1.26%
AJBI.OB Ami James Brands Inc. 0.0105 0.0081 0.0105 148500 0.00 5.00%
AJINY.OB Ajinomoto Co Inc ADR 19.62 19.58 19.58 500 -0.04 -0.20%
AJMPF.OB Ashmore Group Plc 4.54 4.54 4.54 100 0.00 0.00%
AJSB.OB Ajs Bancorp Inc [Il] 15.1615 15.1615 15.1615 300 0.00 0.00%
AJXGF.OB Agjunction Inc 0.4285 0.4093 0.4093 103000 -0.02 -3.69%
AKBTY.OB Akbank Turk Ano ADR 5.45 5.37 5.43 9900 0.06 1.12%
AKDS.OB Arkados Group Inc 1.47 1.33 1.4 3600 -0.07 -4.76%
AKZOF.OB Akzo Nobel Nv 90.23 89.86 89.86 1000 -0.33 -0.37%
AKZOY.OB Akzo Nobel Nv ADR # 30.24 29.72 30 162200 0.23 0.77%
ALAWP.OB Alabama Pwr Pref 26.03 26.03 26.03 100 0.00 0.00%
ALBKF.OB Alpha Bank Grd2000 1.978 1.978 1.978 300 0.00 0.00%
ALBKY.OB The Alpha Bank A.E 0.5199 0.485 0.5199 28000 0.02 4.50%
ALBMP.OB Alabama Pwr Pfd 25.85 25.8 25.8 600 -0.05 -0.19%
ALES.OB Evans Brewing Company Inc. 2.05 2 2.04 5400 0.04 2.00%
ALFVY.OB Alfa-Laval Ab ADR 20.77 20.495 20.77 15200 0.27 1.34%
ALGGY.OB Alliance Global 15.05 14.41 14.86 2100 -0.19 -1.26%
ALHA.OB Alpha Natural Resources Holdings Inc. 4 4 4 300 0.00 0.00%
ALIAF.OB Anatolia Minerals De 1.7 1.62 1.6846 73500 -0.02 -0.91%
ALIOF.OB Actelion Ltd 282.75 280.5 280.5 200 -2.25 -0.80%
ALIOY.OB Actelion Ltd 70.76 70.19 70.5 14400 0.05 0.07%
ALIZF.OB Allianz Ag 193.45 192.25 192.25 100 -1.20 -0.62%
ALKM.OB Alkame Holdings Inc 0.0005 0.0004 0.0005 61564900 0.00 0.00%
ALKN.OB Alkane Inc 0.0008 0.0008 0.0008 790000 0.00 0.00%
ALLM.OB Alliance Bioenergy Plus Inc. 0.134 0.133 0.133 19000 -0.00 -0.75%
ALLVF.OB Altice N.V. 24.75 24.75 24.75 9000 0.00 0.00%
ALME.OB Alamo Energy Corp 0.0029 0.0029 0.0029 5000 0.00 0.00%
ALMFF.OB Altium FX Ltd 6.34 6.34 6.34 1500 0.00 0.00%
ALNPY.OB All Nippon Airways C 6.05 6.01 6.05 7300 0.04 0.67%
ALPE.OB Alpha-En Corp 2.26 1.85 2.05 4100 -0.21 -9.29%
ALPMY.OB Astellas Pharma Inc 14.0799 14 14.03 60200 -0.05 -0.35%
ALPP.OB Alpine 4 Technologies Ltd 0.7 0.55 0.55 8000 -0.15 -21.43%
ALRS.OB Alerus Financial Corp 19.15 18.65 19.15 700 0.50 2.68%
ALSMY.OB Alstom S.A. 3.16 3.12 3.16 7000 0.04 1.28%
ALSSF.OB Alsea Sa 3.5 3.5 3.5 1900 0.00 0.00%
ALTAF.OB Altura Mining 0.105 0.104 0.105 46500 0.00 0.96%
ALTKY.OB Altran Tech Sa ADR 1.68 1.68 1.68 100 0.00 0.00%
ALVOF.OB Alvopetro Energy 0.1474 0.1434 0.1474 12500 0.00 2.79%
ALVVF.OB Altice N.V. 24.31 24.31 24.31 100 0.00 0.00%
ALXDF.OB Alexandria Minerals 0.057 0.0524 0.057 241800 0.00 8.57%
ALXEF.OB Alx Uranium Corp. 0.0682 0.0682 0.0682 2000 0.00 0.00%
ALYI.OB Alternet Systems Inc 0.0132 0.0131 0.0132 34300 0.00 0.76%
AMADF.OB Amadeus IT Holding S 52.5 52.5 52.5 100 0.00 0.00%
AMADY.OB Amadeus IT Hlds Sa 52.79 52.38 52.764 5800 0.38 0.73%
AMANF.OB Amano Corp 20 20 20 300 0.00 0.00%
AMAR.OB Amarillo Biosciences 0.274 0.27 0.27 2000 -0.00 -1.46%
AMAVF.OB Arcam Ab Ord 35.3075 35 35.22 800 0.22 0.63%
AMAZ.OB Amazing Energy Oil & Gas Co 0.28 0.24 0.28 3100 0.04 16.67%
AMBS.OB Amarantus Bioscience Holdings Inc 0.0579 0.05 0.0538 254900 0.00 7.39%
AMBZ.OB American Business Bank 40.7 40.7 40.7 100 0.00 0.00%
AMCRY.OB Amcor Ltd ADR 47.535 47.35 47.5 9200 0.05 0.11%
AMEH.OB Apollo Medical Holdings Inc 9.01 9.01 9.01 400 0.00 0.00%
AMEN.OB Amen Properties Inc 487.9 471 487.9 100 16.90 3.59%
AMFE.OB Amfil Technologies 0.079 0.0661 0.0785 9418800 0.01 10.56%
AMFL.OB Nanoscience Tech Inc 0.009 0.009 0.009 50800 0.00 0.00%
AMGGF.OB Amggf 2.099 2.099 2.099 400 0.00 0.00%
AMHPF.OB Amazon Mining Hldg 0.3994 0.3994 0.3994 10000 0.00 0.00%
AMIVF.OB Atrium Mortgage Investment Corp 8.959 8.959 8.959 300 0.00 0.00%
AMKBY.OB A.P. Moeller-Maersk A/S 8.55 8.48 8.51 66200 0.02 0.24%
AMLH.OB American Leisure Hld 0.0044 0.0036 0.004 45684700 -0.00 -4.76%
AMLM.OB American Lithium Min 0.043 0.043 0.043 3200 0.00 0.00%
AMLTF.OB Amp Ltd 3.833 3.81 3.81 1000 -0.02 -0.60%
AMMJ.OB American Cannabis Company Inc 0.619 0.531 0.547 595200 -0.06 -10.55%
AMMX.OB Ameramex Intl Inc 0.0067 0.0058 0.0067 415700 0.00 15.52%
AMNF.OB Armanino Foods New 2.23 2.2 2.22 50100 -0.01 -0.45%
AMNL.OB Applied Minerals Inc 0.053 0.053 0.053 6600 0.00 0.00%
AMNP.OB American Sierra Gold 0.0079 0.0079 0.0079 15000 0.00 0.00%
AMPG.OB Amplitech Group 0.074 0.0655 0.07 124800 -0.00 -5.41%
AMRZF.OB Arena Minerals Inc. 0.16 0.1376 0.148 356500 -0.00 -3.08%
AMSYF.OB Arcelormittal Sa New 8.0675 8.0625 8.0675 472800 0.01 0.06%
AMTY.OB Amerityre Corp 0.03 0.03 0.03 9800 0.00 0.00%
AMYZF.OB American Manganese Inc 0.1574 0.144 0.1561 197200 -0.00 -0.83%
AMZKF.OB Automodular Corp 1.7967 1.7967 1.7967 500 0.00 0.00%
ANAV.OB Alpha Network 0.1 0.1 0.1 500 0.00 0.00%
ANCKF.OB Minara Resources Ltd 0.606 0.592 0.6 14100 -0.00 -0.17%
ANCUF.OB Alimentation Couche-Tard Inc 45.6855 45.6855 45.6855 100 0.00 0.00%
ANDI.OB Andiamo Corp 0.0007 0.0007 0.0007 25000 0.00 0.00%
ANDR.OB Andritz Ag 0.0675 0.0649 0.0649 2500 -0.00 -3.85%
ANFGF.OB Antofagasta Plc Ord 10.745 10.65 10.68 9500 -0.06 -0.60%
ANGPY.OB Anglo American Platinum Limited 4.09 4.04 4.05 16300 -0.04 -0.98%
ANIOY.OB Acerinox Sa Unsp/Adr 7.26 7.08 7.08 12200 -0.18 -2.48%
ANKOF.OB Ankor Gold 0.2346 0.1978 0.2327 22500 -0.00 -0.81%
ANLBF.OB Alexander Nubia Intl 0.0321 0.0321 0.0321 15000 0.00 0.00%
ANLKY.OB Alkane Res Ltd 1.94 1.91 1.91 1800 -0.03 -1.55%
ANNNC.OB Anr Inc. Cl C-1 18.5 15.25 15.25 700 -3.25 -17.57%
ANNSF.OB Aena S A 168.35 168.35 168.35 100 0.00 0.00%
ANPDY.OB Anta Sports Prod ADR 73.61 73.61 73.61 400 0.00 0.00%
ANSLY.OB Ansell Ltd SP ADR 71.56 71.489 71.489 2900 -0.06 -0.08%
ANTB.OB Antriabio Inc 1.19 1 1.14 13000 0.12 11.76%
ANZBY.OB Australia and New Ze 24.36 24.19 24.35 29800 0.16 0.66%
ANZFF.OB Air New Zealand Ord 1.78 1.78 1.78 300 0.00 0.00%
AOIFF.OB Africa Oil Corp 1.5905 1.5575 1.5575 4400 -0.03 -2.07%
AOILQ.OB Armada Oil Inc 0.002 0.0007 0.002 16300 0.00 185.71%
AOLS.OB Aeolus Pharmaceuticl 0.092 0.089 0.089 16000 0.00 0.00%
AOMFF.OB Alstom Shs Prov Regr 31.98 31.9599 31.98 100 0.02 0.06%
AOREF.OB Amer Overseas Gp Ltd 599 599 599 100 0.00 0.00%
AOXY.OB Advanced Oxygen Tech 0.69 0.07 0.415 1194300 0.34 422.01%
APAAF.OB Appia Energy Corp 0.1963 0.1729 0.1729 77000 -0.02 -11.92%
APELY.OB Alps Electric Ltd Ad 55.95 55.88 55.9 28400 0.02 0.04%
APEMY.OB Aperam 52.67 51.57 52.67 2100 1.10 2.13%
APEOF.OB Americas Petrogas Inc 0.085 0.085 0.085 4700 0.00 0.00%
APGA.OB American Paramount 0.1 0.1 0.1 4500 0.00 0.00%
APGI.OB American Power Group Corp 0.14 0.1281 0.14 37700 0.01 9.03%
APHD.OB Appiphany Technologies Holdings Corp 0.0015 0.0011 0.0012 15036800 -0.00 -7.69%
APHQF.OB Aphria Inc 4.93 4.6392 4.7792 369700 -0.12 -2.47%
APLD.OB Applied Science Prod 0.012 0.012 0.012 10000 0.00 0.00%
APLVF.OB Ap Alternative Units 38.25 38 38.25 3800 0.25 0.66%
APMCF.OB Morien Resources 0.3954 0.3924 0.3954 12700 0.00 0.41%
APNHY.OB Aspen Pharmacare 20.97 20.87 20.88 6300 -0.01 -0.02%
APPG.OB Apptigo International Inc 0.0001 0.0001 0.0001 11801500 0.00 0.00%
APPO.OB Alphapoint Tech 0.15 0.11 0.15 21500 0.04 36.36%
APPZ.OB Monster Arts Inc 0.0001 0.0001 0.0001 500000 0.00 0.00%
APRE.OB Aperture Health Inc 0.0026 0.0026 0.0026 100 0.00 0.00%
APRU.OB Apple Rush Company Inc 0.0014 0.001 0.001 68992600 -0.00 -16.67%
APTL.OB Alaska Pwr & Tel Co 35 34 35 2000 0.00 0.00%
APTY.OB Apt Systems 0.0029 0.0023 0.0027 2750100 -0.00 -3.57%
AQARF.OB Aquila Resources Inc 0.2044 0.19 0.2007 18200 0.00 1.36%
AQNM.OB Aquentium Inc 0.0062 0.0062 0.0062 200 0.00 0.00%
AQSZF.OB Aequus Pharmaceuticals Inc 0.193 0.18 0.18 50000 -0.01 -5.11%
ARAO.OB Aurasource Inc 0.085 0.085 0.085 3400 0.00 0.00%
ARBI.OB Arbios Systems Inc New 0.009 0.009 0.009 10000 0.00 0.00%
ARBV.OB American Riviera Bnk 16.2 16 16.2 4500 0.20 1.25%
ARCAY.OB Arcadis Nv NY Reg # 16.99 16.99 16.99 100 0.00 0.00%
ARCS.OB Arcis Resources Corp 0.0004 0.0003 0.0003 5367500 -0.00 -25.00%
ARCTF.OB Aurico Metals Inc 0.79 0.7529 0.7715 59800 -0.01 -1.08%
AREC.OB American Resources Corp. 0.2 0.2 0.2 100 0.00 0.00%
AREM.OB American Rare Earths 0.0047 0.0041 0.0047 164800 0.00 14.63%
ARESF.OB Artis Real Est In TR 10.0423 10.0197 10.0212 1300 -0.02 -0.21%
ARFCF.OB Alarmforce Industries Inc 7.841 7.84 7.841 1000 0.00 0.01%
ARFXF.OB Amorfix Life Science 0.1968 0.1714 0.1948 56200 0.01 8.22%
ARGNF.OB Argen X Nv 18.5 18.5 18.5 100 0.00 0.00%
ARHN.OB Archon Corporation 16.75 16.75 16.75 700 0.00 0.00%
ARHTF.OB Arht Media Inc 0.1007 0.1007 0.1007 500 0.00 0.00%
ARIOQ.OB Ameriresource Techs 0.0001 0.0001 0.0001 2811000 0.00 0.00%
ARKAY.OB Arkema SP ADR 106.4 105.5 106.4 2500 0.90 0.85%
ARLUF.OB Aristocrat Leisure L 14.484 14.46 14.46 2000 -0.02 -0.17%
ARNGF.OB Argonaut Gold Ltd 1.62 1.5497 1.58 38400 -0.04 -2.26%
ARNH.OB Automotive Res Ntwrk Inc 0.0002 0.0001 0.0002 1334800 0.00 100.00%
ARNI.OB Arno Therapeutics 0.035 0.035 0.035 13700 0.00 0.00%
AROFF.OB Africa Opportunity 0.64 0.64 0.64 5700 0.00 0.00%
AROPQ.OB Aropostale Inc. 0.03 0.026 0.029 26600 0.00 11.54%
ARREF.OB Amerigo Resources 0.48 0.455 0.47 301300 -0.00 -0.55%
ARSC.OB American Securty Res 0.0691 0.03 0.0691 300 0.04 130.33%
ARSN.OB Aureus Inc 0.019 0.0189 0.019 20000 0.00 0.53%
ARTH.OB Arch Therapeutics Inc 0.5 0.46 0.4745 476700 -0.03 -5.10%
ARTM.OB American Nortel Comm 0.033 0.0175 0.023 720800 -0.01 -24.59%
ARTR.OB Airtrona International Inc 0.0001 0.0001 0.0001 530000 0.00 0.00%
ARVSF.OB Aurvista Gold Corp 0.23 0.2187 0.2277 70900 0.01 4.12%
ARWJF.OB Aroway Minerals Inc 0.0004 0.0004 0.0004 1000 0.00 0.00%
ARYC.OB Arrayit Corporation 0.0069 0.006 0.0069 3597900 0.00 1.47%
ARZTY.OB Aryzta Ag ADR 16.51 16.4 16.51 2400 0.11 0.67%
ASAB.OB Stragenics Inc 0.0002 0.0002 0.0002 2500000 0.00 0.00%
ASAE.OB Asap Expo Inc 0.06 0.0455 0.0456 91600 -0.01 -22.18%
ASAGF.OB Australian Agricultu 1.22 1.22 1.22 5000 0.00 0.00%
ASAZY.OB Assa Abloy Ab 11.07 10.86 11.05 78600 0.03 0.23%
ASBFY.OB Associated Brit Food 36.74 36.48 36.69 161700 -0.02 -0.05%
ASCC.OB Aristocrat Group 0.026 0.026 0.026 1000 0.00 0.00%
ASCK.OB Auscrete Corp 0.001 0.0008 0.0008 6889000 -0.00 -20.00%
ASDS.OB Ascendant Solutions Inc 0.2 0.2 0.2 1700 0.00 0.00%
ASEKY.OB Aisin Seiko Co Ltd 46.98 46.98 46.98 300 0.00 0.00%
ASFZ.OB Assoc First Cap Corp 0.0006 0.0006 0.0006 300 0.00 0.00%
ASGLY.OB Asahi Glass Co Ltd A 8.46 8.44 8.46 23400 0.02 0.24%
ASGOF.OB Asante Gold 0.1192 0.1191 0.1191 6000 0.00 0.00%
ASHG.OB Ash Grove Cement Co 280 276 278 200 -2.00 -0.71%
ASHTY.OB Ashtead Group Pl ADR 85.88 85.2 85.71 2000 0.51 0.60%
ASLEF.OB Asaleo Care Ltd 1.365 1.365 1.365 3600 0.00 0.00%
ASLRF.OB Arian Silver Copr 0.0105 0.01 0.01 33000 -0.00 -4.76%
ASMIY.OB Asm International Nv 60.1 60.1 60.1 100 0.00 0.00%
ASNB.OB Advansource Biomaterials Corpora 0.04 0.04 0.04 23100 0.00 0.00%
ASOLF.OB Ascot Res Ltd 1.3992 1.3987 1.3992 2000 0.00 0.04%
ASPU.OB Aspen Group Inc 4.93 4.69 4.9 12400 0.21 4.48%
ASPW.OB Arista Power Inc 0.0024 0.0023 0.0023 4200 0.00 0.00%
ASPZ.OB Asia Pptys Inc 0.12 0.086 0.12 133500 0.03 39.53%
ASRAF.OB A S Roma Spa Roma 0.5 0.5 0.5 500 0.00 0.00%
ASTI.OB Ascent Solar Technologies 0.0011 0.0007 0.0008 329023100 -0.00 -20.00%
ASTVF.OB Austevoll Seafood As 8.1 8.1 8.1 100 0.00 0.00%
ASUUY.OB Asustek Computer Gdr 42 40 42 500 2.00 5.00%
ATADF.OB Atac Res Ltd 0.4435 0.4102 0.4229 96800 -0.02 -4.64%
ATASY.OB Atlantia Spa ADR 12.32 12.248 12.32 1600 0.06 0.49%
ATBPF.OB Antibe Therapeutics 0.1042 0.1041 0.1041 100000 0.00 0.00%
ATBYF.OB Abitibi Royalties In 6.895 6.892 6.892 200 -0.00 -0.04%
ATCMF.OB Atico Mining 0.5274 0.5 0.5114 40500 0.00 0.27%
ATCV.OB Cycle Country Accessories Corp 0.0145 0.0145 0.0145 2000 0.00 0.00%
ATDRY.OB Auto Trader Group Plc 1.42 1.41 1.42 35600 0.01 0.71%
ATEA.OB Astea International 2.55 2.38 2.55 2000 0.17 7.14%
ATEYY.OB Advantest Corporation 19.58 19.51 19.525 5700 0.01 0.05%
ATGFF.OB Altagas Ltd 22.74 22.531 22.6969 4000 -0.04 -0.17%
ATGN.OB Altigen Communications Inc 0.216 0.215 0.215 6000 -0.00 -0.46%
ATGYF.OB Antrim Energy Inc 0.0122 0.012 0.012 4000 -0.00 -1.64%
ATLCY.OB Atlas Copco Ab Ser B 33.13 33.13 33.13 1000 0.00 0.00%
ATLKY.OB Atlas Copco Ab Ser A 37.7 37.35 37.69 32000 0.28 0.75%
ATLS.OB Atlas Energy Llc 0.112 0.0795 0.103 1452100 0.00 1.88%
ATLT.OB Sweets & Treats Inc 0.79 0.61 0.79 2000 0.18 29.51%
ATMS.OB Artemis Therapeutics Inc. 1.1 1.1 1.1 100 0.00 0.00%
ATPGQ.OB Atp Oil & Gas Corp 0.001 0.001 0.001 400 0.00 0.00%
ATRM.OB Aetrium Inc 1.65 1.6 1.6 200 -0.05 -3.03%
ATTBF.OB Abattis Bioceuticals 0.2099 0.174 0.176 1008200 -0.03 -15.38%
ATUSF.OB Altius Minerals Corp 8.54 8.4436 8.4902 52100 -0.02 -0.23%
ATXG.OB Addentax Group Corp 1.3 1.3 1.3 1000 0.00 0.00%
AUKUF.OB Ams Ag 63.45 63.45 63.45 600 0.00 0.00%
AUNB.OB Americas United Bk 9.1 9 9.05 6600 0.05 0.56%
AUNFF.OB Aurcana Corp 0.255 0.2305 0.2305 27000 -0.02 -9.61%
AUSI.OB Aura Systems Inc New 0.14 0.13 0.14 28400 0.01 7.69%
AUSVF.OB Aura Silver Resources Inc 0.054 0.0508 0.0508 200000 0.00 0.00%
AUTCF.OB Autochina International 32.9 32.9 32.9 3000 0.00 0.00%
AUTR.OB Autris 0.012 0.012 0.012 46600 0.00 0.00%
AVBH.OB Avidbank Holdings Inc 19.5 19.35 19.5 300 0.15 0.78%
AVCVF.OB American Vanadium 0.024 0.024 0.024 3000 0.00 0.00%
AVEW.OB Avew Holdings Inc 0.0048 0.0038 0.0042 771100 0.00 0.00%
AVGTF.OB Avg Technologies Nv 25 25 25 1800 0.00 0.00%
AVIFY.OB Advanced Info Svc Pu 5.09 5.01 5.04 1300 -0.01 -0.20%
AVLIF.OB Advantage Lithium Corp 0.3658 0.3359 0.3374 103800 -0.02 -5.30%
AVLNF.OB Avalon Rare Metals 0.1152 0.106 0.1121 94400 0.00 3.22%
AVMXF.OB Avita Medical Ltd 0.07 0.07 0.07 6700 0.00 0.00%
AVMXY.OB Avita Medical 1.5399 1.536 1.5399 400 0.00 0.25%
AVNZF.OB Avnel Gold 0.1891 0.189 0.1891 16000 0.00 0.05%
AVOP.OB Av1 Group Inc 0.0389 0.025 0.0349 107300 0.01 39.60%
AVPFF.OB Avcorp Industrues In 0.055 0.055 0.055 5000 0.00 0.00%
AVRN.OB Avra 0.0154 0.0154 0.0154 400 0.00 0.00%
AVTH.OB Av Therapeutics Inc 0.01 0.01 0.01 10000 0.00 0.00%
AVVIY.OB Aviva Plc 13.79 13.68 13.76 71500 0.05 0.36%
AVXT.OB Avax Techs Inc 0.003 0.0024 0.0024 229600 -0.00 -14.29%
AWAW.OB White Fox Ventures Inc. 0.0634 0.0634 0.0634 1000 0.00 0.00%
AWCMY.OB Alumina Ltd American Depositary 5.51 5.45 5.5 18900 0.05 0.92%
AWGI.OB Awg International Water Corp 0.0005 0.0003 0.0003 132638500 -0.00 -40.00%
AWLCF.OB Awilco 3.7 3.61 3.61 4100 -0.09 -2.43%
AWRRF.OB A&W Revenue Royalties Income Fund 28.6474 28.6474 28.6474 100 0.00 0.00%
AWRY.OB Allegheny & Western 108 108 108 200 0.00 0.00%
AWSL.OB Atlantic Wind & Sola 0.028 0.025 0.028 14100 0.00 12.00%
AXAHF.OB Axa Sa 27.33 27.16 27.2 15100 -0.02 -0.07%
AXAHY.OB Axa Sa ADR 27.39 27.22 27.297 112200 0.03 0.10%
AXDDF.OB Almadex Minerals Limited 0.8802 0.83 0.8389 14900 -0.03 -3.13%
AXHLF.OB Auxellence Health Corp 2.3 2.3 2.3 500 0.00 0.00%
AXIM.OB Axim Biotechnologies 12.82 11.51 11.74 40300 -1.02 -7.99%
AXIO.OB Axiom Oil and Gas Co 0.003 0.003 0.003 2500 0.00 0.00%
AXMM.OB Axiom Corp 0.0012 0.0011 0.0011 742700 -0.00 -8.33%
AXPW.OB Axion Power Intl Inc 0.0068 0.0059 0.0066 168000 0.00 10.00%
AXREF.OB Amarc Resources Ltd 0.1151 0.1151 0.1151 30000 0.00 0.00%
AXXE.OB Axxess Pharma Inc 0.0001 0.0001 0.0001 1000000 0.00 0.00%
AYTU.OB Aytu Bioscience Inc 0.7698 0.69 0.7456 16000 0.06 8.06%
AZASF.OB Arizona Silver 0.332 0.3187 0.3187 14000 -0.01 -3.07%
AZFL.OB Amazonas Florestal 0.001 0.0007 0.001 7898300 0.00 0.00%
AZGSQ.OB Aztec Oil & Gas Inc 0.0013 0.0013 0.0013 100 0.00 0.00%
AZIHY.OB Azimut Holding Spa 38.51 38.51 38.51 100 0.00 0.00%
AZLCZ.OB Aztec Land Comb Cert 200 200 200 100 0.00 0.00%
AZSEY.OB Allianz Se 19.2455 19.11 19.224 2020100 0.08 0.44%
AZURF.OB Azincourt Uranium 0.1 0.1 0.1 3000 0.00 0.00%
AZURQ.OB Azure Midstream Partners LP 0.081 0.0725 0.081 103100 0.01 11.72%
AZZEF.OB Antares Energy Ltd 0.0124 0.0124 0.0124 10000 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