HomeExchange
OTCBB EOD:2017-05-26
. 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
AABNF.OB Altin Ag Baar Namen 9.49 9.49 9.49 100 0.00 0.00%
AABVF.OB Aberdeen Intl Inc 0.1 0.095 0.0999 23000 0.00 5.16%
AACAF.OB Aac Tech Holdings 9.9 9.9 9.9 1000 0.00 0.00%
AACAY.OB Aac Acoustic Tec ADR 106.21 105.56 106.21 2100 0.00 0.00%
AACS.OB American Comm Solut 0.0018 0.0011 0.0015 775000 -0.00 -11.76%
AACTF.OB Act Aurora Ctl Tech 0.1463 0.1463 0.1463 100 0.00 0.00%
AAGC.OB All American Gld Crp 0.0002 0.0001 0.0002 12424900 0.00 0.00%
AAGIY.OB Aia Group Ltd 28.4 27.99 28.25 100500 -0.15 -0.53%
AAIGF.OB Aia Group Ltd 7.09 6.99 6.99 180500 -0.06 -0.85%
AAIR.OB Avantair Inc 0.0024 0.0021 0.0024 25500 0.00 14.29%
AAMTF.OB Armada Mercantile Lt 0.115 0.115 0.115 37000 0.00 0.00%
AAPH.OB American Petro-Hunt 0.0013 0.0006 0.0009 506000 -0.00 -10.00%
AAPJ.OB Aap Inc 0.0058 0.0058 0.0058 10000 0.00 0.00%
AASP.OB All-Amer Sportpark 0.45 0.4282 0.45 1700 0.02 5.09%
AAST.OB Royal Union Hldg Cor 0.0064 0.0064 0.0064 7000 0.00 0.00%
AAVXF.OB Abivax Sa 15.3 14.31 15.3 3300 0.75 5.15%
ABBB.OB Auburn Bancorp Inc 11.8 11.8 11.8 100 0.00 0.00%
ABBRF.OB Abraplata Resource Corp 0.421 0.413 0.4193 2700 0.01 1.53%
ABBY.OB Abby Inc 0.0045 0.0031 0.0045 583900 0.00 36.36%
ABCAF.OB Athabasca Minerals 0.15 0.15 0.15 5000 0.00 0.00%
ABCE.OB Abco Energy Inc 0.007 0.007 0.007 300 0.00 0.00%
ABCFF.OB Abacus Mng & Expl Cp 0.4187 0.4187 0.4187 2000 0.00 0.00%
ABCP.OB Ambase Corp 1.09 1.06 1.09 2700 0.03 2.83%
ABCZY.OB Abcam Plc 12.904 12.904 12.904 300 0.00 0.00%
ABDNY.OB Aberdeen Asset 7.442 7.36 7.38 5900 -0.06 -0.83%
ABHD.OB Abtech Holdings Inc 0.019 0.019 0.019 13000 0.00 0.00%
ABHI.OB Ambicom Holdings Inc 0.0017 0.0013 0.0016 4815400 0.00 0.00%
ABMBF.OB Abcourt Mines Inc Cl 0.059 0.059 0.059 6000 0.00 0.00%
ABNAF.OB Aben Resources Ltd 0.084 0.0755 0.084 15600 0.01 11.26%
ABPR.OB Airborne Security and Protective Services Inc 0.0012 0.001 0.0011 1290000 -0.00 -8.33%
ABRTY.OB Abertis Infraestruct 9.3 9.3 9.3 100 0.00 0.00%
ABSCF.OB Ab Science Paris 11.4 11.4 11.4 100 0.00 0.00%
ABVG.OB Affinity Beverage Group Inc. 0.0002 0.0001 0.0002 9361200 0.00 0.00%
ABWN.OB Airborne Wireless Network 2.14 2.05 2.099 17500 -0.04 -1.92%
ACAN.OB Americann Inc 2.525 2.24 2.36 86700 -0.06 -2.68%
ACAZF.OB Acadian Timber 13.3 13.3 13.3 400 0.00 0.00%
ACCA.OB Acacia Diversified 1.4 1.35 1.4 1700 0.05 3.70%
ACCYY.OB Accor S.A. 9.49 9.465 9.478 6000 0.01 0.08%
ACDVF.OB Air Canada 13.11 13.029 13.1009 18500 0.07 0.55%
ACFN.OB Acorn Energy 0.2468 0.22 0.2455 42200 -0.00 -0.41%
ACGBF.OB Agricultural Bank 0.474 0.474 0.474 500 0.00 0.00%
ACGBY.OB Agricultural Bk Chin 12.07 12.035 12.055 10800 0.00 0.04%
ACGX.OB Alliance Creative Group Inc 0.0028 0.0024 0.0025 23193500 -0.00 -7.41%
ACKAY.OB Arcelik A S Unsp ADR 34.55 34.55 34.55 900 0.00 0.00%
ACKRF.OB American Creek Resources Ltd 0.036 0.0344 0.036 75200 0.00 4.65%
ACNFF.OB Amsterdam Commodities Nv 29.15 29.15 29.15 100 0.00 0.00%
ACNNF.OB Auscann Group Holdings Ltd 0.343 0.3422 0.343 4400 0.00 0.03%
ACOL.OB Pinecrest Investmnt 0.0139 0.0075 0.0086 4649900 -0.01 -38.13%
ACOPF.OB A2 Corporation 2.454 2.43 2.454 4200 0.02 0.99%
ACRL.OB Atacama Resources International Inc 0.27 0.27 0.27 1700 0.00 0.00%
ACSAY.OB Acs Actividades ADR 8.07 7.92 7.93 278700 -0.07 -0.88%
ACUR.OB Acura Pharma Cmn 0.51 0.461 0.5 19800 0.04 8.46%
ACUS.OB Acusphere Inc 0.0121 0.0121 0.0121 400 0.00 0.00%
ACXA.OB Accurexa Inc 0.192 0.19 0.192 7500 0.00 1.05%
ADAC.OB Adama Technologies 0.04 0.0309 0.04 1500 0.01 29.45%
ADAD.OB Adaiah Distribution Inc. 0.222 0.198 0.221 2273600 0.02 10.50%
ADAT.OB Authentidate Holding 1.75 1.75 1.75 100 0.00 0.00%
ADCF.OB Advanced Defense 0.0032 0.002 0.0032 9300 0.00 0.00%
ADDDF.OB Adidas Ag 193.55 192.25 193.35 4800 1.10 0.57%
ADDLP.OB Anr Inc Pfd Series B 15 15 15 100 0.00 0.00%
ADDYY.OB Adidas Ag 96.136 95.81 96 44600 0.12 0.13%
ADEC.OB Alternative Energy 0.001 0.001 0.001 3800 0.00 0.00%
ADFS.OB American Defense Systems Inc 0.0044 0.0042 0.0042 65000 0.00 0.00%
ADHC.OB American Diversified 0.002 0.0019 0.002 291900 0.00 0.00%
ADLI.OB Amer Medical Tech 0.0014 0.0014 0.0014 500 0.00 0.00%
ADMD.OB Advanced Medical Iso 0.1175 0.105 0.11 722900 -0.01 -6.38%
ADMT.OB Adm Tronics Unlimited Inc 0.174 0.17 0.174 31000 0.00 2.35%
ADNY.OB Adino Energy Corp 0.0007 0.0007 0.0007 80000 0.00 0.00%
ADPTQ.OB Adeptus Health Inc 2.25 1.8 2.05 560900 0.01 0.49%
ADRNY.OB Koninklijke Ahold 22.21 22.025 22.15 128100 0.08 0.36%
ADSV.OB Allied Security Inno 0.0002 0.0002 0.0002 1089400 0.00 0.00%
ADTM.OB Adaptive Medias Inc 0.0002 0.0002 0.0002 12840900 0.00 0.00%
ADVT.OB Advantis Corporation 0.0114 0.0095 0.0104 1414500 -0.00 -2.80%
ADYNF.OB Algae Dynamics Corp. 0.235 0.235 0.235 500 0.00 0.00%
AEEX.OB Asia Equity Exchange Group Inc. 0.93 0.7501 0.7505 11400 -0.10 -11.77%
AEGG.OB American Energy New 0.074 0.0495 0.0495 6300 -0.01 -17.50%
AEPP.OB Advanced Environmental Petroleum Producers Inc. 0.054 0.04 0.0462 1448000 0.00 6.94%
AERG.OB Applied Energetics Inc 0.0699 0.0699 0.0699 5000 0.00 0.00%
AERO.OB Aerogrow Intl Inc 2.48 2.38 2.48 2800 0.10 4.20%
AETUF.OB Arc Energy Trust Uni 13.2139 13.01 13.2139 5200 0.04 0.28%
AEXAY.OB Atos 27.59 27.41 27.515 11800 0.04 0.13%
AEXE.OB Aim Exploration Inc 0.0105 0.009 0.0099 2983900 0.00 2.06%
AEYE.OB Audioeye Inc 0.2049 0.1812 0.2025 156100 0.00 1.25%
AFCB.OB Athens Bancshares Corp 45 43 43 1100 -2.00 -4.44%
AFFY.OB Affymax 0.054 0.052 0.052 70600 -0.00 -3.70%
AFLYY.OB Air France Ads 11.07 10.96 11.05 27500 0.09 0.82%
AFOM.OB All For One Media Corp. 0.0436 0.0405 0.043 62300 0.00 4.88%
AFPW.OB Alumifuel Pwr Corp 0.0002 0.0001 0.0002 6880700 0.00 100.00%
AFQMF.OB African Qn Mines Ord 0.0411 0.0411 0.0411 5000 0.00 0.00%
AFTC.OB Alternative Fuel Tec 0.0002 0.0002 0.0002 46000 0.00 0.00%
AFTM.OB Aftermaster Inc. 0.2925 0.27 0.2702 125300 -0.01 -3.50%
AFYG.OB Affinity Gold Corp 0.028 0.0272 0.028 6200 0.00 0.00%
AGCBF.OB Amarillo Gold Corpor 0.2658 0.2658 0.2658 7000 0.00 0.00%
AGCCF.OB Gensource Potash 0.129 0.129 0.129 79400 0.00 0.00%
AGDXF.OB Antioqua Gold Inc 0.1041 0.1041 0.1041 1000 0.00 0.00%
AGESY.OB Ageas N.V. Ads 40.46 40.225 40.3 1700 -0.11 -0.27%
AGHI.OB Agora Holdings Inc 0.51 0.3801 0.51 300 0.13 34.18%
AGIN.OB American Graphite Technologies Inc 0.0167 0.0139 0.014 36600 0.00 0.72%
AGLDF.OB Austral Gold Ltd 0.116 0.115 0.115 10100 -0.00 -0.86%
AGLNY.OB Agl Energy Ltd ADR 20.07 19.98 19.98 4800 -0.09 -0.45%
AGMJF.OB Algoma Cent Corp [F] 9.68 9.68 9.68 300 0.00 0.00%
AGNU.OB AG&E Holdings Inc. 0.2174 0.2174 0.2174 200 0.00 0.00%
AGOAF.OB Abengoa Sa 0.011 0.011 0.011 1000 0.00 0.00%
AGODY.OB Atlas Iron Ltd 0.06 0.06 0.06 300 0.00 0.00%
AGRPY.OB Absa Group Ltd New A 22.91 22.91 22.91 100 0.00 0.00%
AGTK.OB Agritek Holdings Inc 0.013 0.011 0.0125 2662900 0.00 5.93%
AGTT.OB Angstrom Technologies Inc 0.025 0.02 0.025 6600 0.01 25.00%
AGUNF.OB Arctic Glacier TR Ut 0.0466 0.0448 0.045 4300 0.00 0.00%
AGXXF.OB All Grain Traders 19.3034 19.0413 19.3034 1200 0.26 1.38%
AHCHY.OB Anhui Conch Cem ADR 16.57 16.13 16.46 17400 0.33 2.05%
AHEXY.OB Adecco Sa Unsp ADR 37.61 37.33 37.47 20200 -0.00 -0.00%
AHFD.OB Active Health Foods 0.0001 0.0001 0.0001 5101200 0.00 0.00%
AHFP.OB American Home Food Products Inc 0.05 0.0468 0.05 3000 0.00 0.00%
AHGIF.OB Alternate Health Corp 1.8995 1.7 1.72 7400 -0.18 -9.42%
AHKSY.OB Asahi Kaisai Cp ADR 19 18.844 18.91 14900 -0.09 -0.47%
AHODF.OB Koninklijke Ahold Nv 22 22 22 200 0.00 0.00%
AHOTF.OB American Hotel 8.05 8.021 8.05 1500 0.03 0.36%
AIBSF.OB Allied Irish Banks O 9.87 9.7475 9.7475 2100 -0.12 -1.24%
AILIO.OB Ameren Il C 4.26 Pfd 96.75 96.75 96.75 300 0.00 0.00%
AILLL.OB Central Illinois Public Service Company 27.24 26.94 27.24 1400 0.30 1.11%
AIOCF.OB Avigilon Corp 11.1077 11.0218 11.0804 3600 0.06 0.53%
AIOM.OB Axiom Holdings Inc. 1.45 1.39 1.44 11300 -0.01 -0.69%
AIQUY.OB L'Air Liquide ADR 24.81 24.64 24.8 39200 0.13 0.53%
AIRRF.OB Aurion Res Ltd 1.6095 1.554 1.6095 6100 0.06 3.57%
AISCF.OB Kerr Mines Inc 0.1455 0.1282 0.1356 65700 0.00 2.88%
AIVN.OB American International Ventures Inc 0.04 0.02 0.04 130500 0.02 100.00%
AIXNY.OB Aixtron Se ADR [Sponsored] Repstg Ord Shs 6.5984 6.57 6.5984 2500 0.01 0.13%
AJINY.OB Ajinomoto Co Inc ADR 21.47 21.1 21.1 300 -0.37 -1.72%
AJXGF.OB Agjunction Inc 0.489 0.4645 0.4872 102000 0.02 4.89%
AKBTY.OB Akbank Turk Ano ADR 5.405 5.35 5.4 14300 0.02 0.28%
AKDS.OB Arkados Group Inc 0.83 0.72 0.72 24100 -0.08 -10.00%
AKRRF.OB Aker Philadelphia Sh 6.05 6.05 6.05 300 0.00 0.00%
AKSY.OB Aksys Ltd 0.0001 0.0001 0.0001 2000 0.00 0.00%
AKZOY.OB Akzo Nobel Nv ADR # 28.4 28.26 28.37 26100 0.11 0.39%
ALARF.OB Alaris Royalty 14.916 14.916 14.916 4600 0.00 0.00%
ALAWP.OB Alabama Pwr Pref 26.4 26.4 26.4 1000 0.00 0.00%
ALBKY.OB The Alpha Bank A.E 0.642 0.6373 0.638 49700 -0.00 -0.47%
ALBMP.OB Alabama Pwr Pfd 26.27 26 26.15 3700 0.05 0.19%
ALBY.OB Community Cap Bcshs 2.15 2.07 2.15 1400 0.08 3.86%
ALDVF.OB Aldever Res Inc 0.0608 0.0546 0.0608 31000 0.01 11.36%
ALFVY.OB Alfa-Laval Ab ADR 20.17 19.99 20.11 25600 0.09 0.45%
ALGGY.OB Alliance Global 15.354 15.35 15.35 1300 -0.00 -0.03%
ALIAF.OB Anatolia Minerals De 1.52 1.5 1.5119 25800 -0.01 -0.53%
ALIOF.OB Actelion Ltd 284.3 284.3 284.3 1000 0.00 0.00%
ALIOY.OB Actelion Ltd 70.88 70.612 70.685 3000 -0.18 -0.26%
ALIZF.OB Allianz Ag 190.625 189 190.575 2000 -0.05 -0.03%
ALKEF.OB Alkane Exploration N 0.1832 0.1832 0.1832 1000 0.00 0.00%
ALKM.OB Alkame Holdings Inc 0.0005 0.0003 0.0004 37991600 0.00 0.00%
ALKN.OB Alkane Inc 0.0007 0.0007 0.0007 4000 0.00 0.00%
ALLM.OB Alliance Bioenergy Plus Inc. 0.16 0.1536 0.156 96200 -0.00 -2.44%
ALMC.OB Alimco Financial Corp. 1.2 1.18 1.18 3200 -0.02 -1.67%
ALME.OB Alamo Energy Corp 0.0035 0.0028 0.0028 34300 -0.00 -20.00%
ALMMF.OB Aluminum Corp of China Ltd 0.476 0.476 0.476 1000 0.00 0.00%
ALPMF.OB Astellas Pharma Inc 12.75 12.75 12.75 601000 0.00 0.00%
ALPMY.OB Astellas Pharma Inc 12.6 12.55 12.6 58300 0.00 0.00%
ALPP.OB Alpine 4 Technologies Ltd 0.27 0.2602 0.2602 30000 -0.01 -3.63%
ALRS.OB Alerus Financial Corp 19 18.9 19 1800 0.10 0.53%
ALSSF.OB Alsea Sa 3.81 3.76 3.81 2100 0.05 1.33%
ALTAF.OB Altura Mining 0.102 0.098 0.0988 45500 -0.00 -3.14%
ALTX.OB Altex Industries Inc 0.073 0.073 0.073 7000 0.00 0.00%
ALVLF.OB Alto Ventures Ltd 0.0645 0.0643 0.0643 120500 -0.00 -0.31%
ALXDF.OB Alexandria Minerals 0.066 0.055 0.0645 253000 0.01 12.17%
ALYI.OB Alternet Systems Inc 0.0095 0.0073 0.0073 32400 -0.00 -23.16%
AMADF.OB Amadeus IT Holding S 54.4 54.4 54.4 100 0.00 0.00%
AMADY.OB Amadeus IT Hlds Sa 58.34 54.36 56.1 18800 -2.24 -3.84%
AMAR.OB Amarillo Biosciences 0.27 0.243 0.25 2900 0.01 2.88%
AMAVF.OB Arcam Ab Ord 36.47 36.47 36.47 100 0.00 0.00%
AMAZ.OB Amazing Energy Oil & Gas Co 0.2699 0.225 0.225 9700 -0.00 -0.18%
AMBK.OB American Bank Inc 11.25 11.23 11.23 1400 -0.02 -0.18%
AMBS.OB Amarantus Bioscience Holdings Inc 0.0408 0.0351 0.036 10400 -0.00 -11.76%
AMBTQ.OB Ambient Corp 0.0023 0.0023 0.0023 200 0.00 0.00%
AMCF.OB Andatee China Marine Fuel Services 0.024 0.024 0.024 22400 0.00 0.00%
AMCRY.OB Amcor Ltd ADR 46.058 45.93 46.04 7500 0.03 0.07%
AMCT.OB American Education Center Inc 0.305 0.305 0.305 7000 0.00 0.00%
AMEH.OB Apollo Medical Holdings Inc 9.85 9.75 9.75 600 -0.10 -1.02%
AMEN.OB Amen Properties Inc 500 485 500 100 15.00 3.09%
AMFE.OB Amfil Technologies 0.08 0.073 0.08 966900 0.00 0.00%
AMGGF.OB Amggf 1.46 1.46 1.46 200 0.00 0.00%
AMHD.OB Amelot Holdings Inc 0.0001 0.0001 0.0001 3000000 0.00 0.00%
AMHPF.OB Amazon Mining Hldg 0.9543 0.8811 0.8886 13200 0.01 0.85%
AMIGY.OB Admiral Group Plc 26.11 25.82 25.82 700 -0.29 -1.11%
AMKBF.OB A.P. Moeller Maers B 1846 1846 1846 100 0.00 0.00%
AMKBY.OB A.P. Moeller-Maersk A/S 9.38 9.1 9.26 58600 -0.12 -1.28%
AMLH.OB American Leisure Hld 0.004 0.0034 0.0036 28987700 -0.00 -5.26%
AMLM.OB American Lithium Min 0.0356 0.0356 0.0356 10000 0.00 0.00%
AMMJ.OB American Cannabis Company Inc 0.5161 0.4804 0.5149 60100 0.03 6.12%
AMNF.OB Armanino Foods New 2.19 2.16 2.19 15500 0.03 1.39%
AMNL.OB Applied Minerals Inc 0.0369 0.0369 0.0369 15000 0.00 0.00%
AMOVF.OB America Movil S.A.B. De C.V. 0.79 0.79 0.79 200 0.00 0.00%
AMPG.OB Amplitech Group 0.072 0.0662 0.0662 159000 -0.01 -8.06%
AMPLQ.OB Ampal-American Israel Corp 0.07 0.07 0.07 800 0.00 0.00%
AMRZF.OB Arena Minerals Inc. 0.1104 0.1104 0.1104 2000 0.00 0.00%
AMSYF.OB Arcelormittal Sa New 21.92 21.92 21.92 20400 0.00 0.00%
AMVMF.OB Amg Advanced Metal 28 28 28 100 0.00 0.00%
AMXVF.OB America Movil S.A.B. De C.V 0.758 0.758 0.758 200 0.00 0.00%
AMYZF.OB American Manganese Inc 0.1468 0.1468 0.1468 10000 0.00 0.00%
ANCKF.OB Minara Resources Ltd 0.3625 0.346 0.3509 15100 0.00 1.42%
ANDI.OB Andiamo Corp 0.0003 0.0002 0.0003 100219900 0.00 0.00%
ANDR.OB Andritz Ag 0.05 0.041 0.0499 11100 0.00 1.84%
ANFC.OB Ante5 Inc 0.0329 0.0329 0.0329 3000 0.00 0.00%
ANGPY.OB Anglo American Platinum Limited 3.83 3.78 3.8 10100 0.00 0.00%
ANIOY.OB Acerinox Sa Unsp/Adr 6.83 6.73 6.75 13200 0.00 0.00%
ANLDF.OB Anfield Resources 0.059 0.051 0.051 63000 -0.01 -13.56%
ANNNC.OB Anr Inc. Cl C-1 15.11 15.11 15.11 200 0.00 0.00%
ANPDY.OB Anta Sports Prod ADR 71.94 71.525 71.94 4200 0.41 0.58%
ANSLY.OB Ansell Ltd SP ADR 70.08 69.56 70.08 4000 0.03 0.04%
ANZBY.OB Australia and New Ze 21.09 20.92 20.99 602300 -0.10 -0.47%
AOCIF.OB Autocanada Inc 13.685 13.47 13.47 3500 -0.21 -1.57%
AOIFF.OB Africa Oil Corp 1.6 1.5811 1.5811 15400 -0.02 -1.18%
AOLS.OB Aeolus Pharmaceuticl 0.0938 0.09 0.091 14500 0.00 1.11%
AOREF.OB Amer Overseas Gp Ltd 560 100 560 100 0.00 0.00%
APAAF.OB Appia Energy Corp 0.1097 0.106 0.106 13800 -0.00 -3.20%
APAFF.OB Apella Resources Inc 0.0528 0.0528 0.0528 4000 0.00 0.00%
APAJF.OB Apa Group 7.03 7.03 7.03 2400 0.00 0.00%
APDSF.OB Autopistas Del Sol Sa D 5.65 5.65 5.65 4800 0.00 0.00%
APELY.OB Alps Electric Ltd Ad 56.09 56.085 56.085 1000 -0.01 -0.01%
APEOF.OB Americas Petrogas Inc 0.0829 0.0829 0.0829 7300 0.00 0.00%
APFY.OB Amplify Energy Corp 14.05 13.5 14 1800 0.00 0.00%
APGI.OB American Power Group Corp 0.13 0.12 0.13 600 0.01 8.33%
APGMF.OB Applied Graphene Mat 2.82 2.82 2.82 100 0.00 0.00%
APHD.OB Appiphany Technologies Holdings Corp 0.001 0.0008 0.0008 15817300 -0.00 -20.00%
APHQF.OB Aphria Inc 4.227 3.9997 4.18 141400 0.12 3.08%
APLD.OB Applied Science Prod 0.0081 0.0081 0.0081 100 0.00 0.00%
APLL.OB Apolo Gold & Energy 0.09 0.09 0.09 100 0.00 0.00%
APNHF.OB Aspen Pharmacare Hld 22.62 22.62 22.62 1800 0.00 0.00%
APNHY.OB Aspen Pharmacare 23.08 22.744 23.0225 7300 0.28 1.22%
APPG.OB Apptigo International Inc 0.0002 0.0001 0.0002 51500 0.00 100.00%
APPO.OB Alphapoint Tech 0.15 0.11 0.11 300 -0.04 -26.67%
APRCP.OB Alabama Pwr 4.52 Pfd 98.5 98.5 98.5 100 0.00 0.00%
APRU.OB Apple Rush Company Inc 0.0004 0.0003 0.0004 3010000 0.00 33.33%
APTY.OB Apt Systems 0.0043 0.0036 0.0036 393700 -0.00 -7.69%
APYI.OB Aspyra Inc 0.17 0.17 0.17 200 0.00 0.00%
APYP.OB Appyea Inc 0.0017 0.0012 0.0012 23750400 0.00 0.00%
AQARF.OB Aquila Resources Inc 0.1884 0.185 0.185 7500 -0.00 -1.80%
AQFH.OB Aquesta Financial 9.5 9.5 9.5 100 0.00 0.00%
AQSZF.OB Aequus Pharmaceuticals Inc 0.2 0.19 0.2 5200 0.01 5.26%
ARAFF.OB Arafura Resources NL 0.041 0.0408 0.041 30000 0.00 0.49%
ARAO.OB Aurasource Inc 0.05 0.05 0.05 5600 0.00 0.00%
ARBV.OB American Riviera Bnk 16.5 16.45 16.45 300 -0.05 -0.30%
ARCS.OB Arcis Resources Corp 0.0006 0.0004 0.0006 35000 0.00 50.00%
ARCTF.OB Aurico Metals Inc 0.864 0.8372 0.8527 117000 0.01 0.91%
ARCUF.OB Arcus Dev Group Inc 0.101 0.101 0.101 5500 0.00 0.00%
AREM.OB American Rare Earths 0.007 0.0062 0.007 1000 0.00 12.90%
ARESF.OB Artis Real Est In TR 9.8367 9.7509 9.7509 1300 -0.07 -0.74%
ARGKF.OB Aggreko Plc 11.28 11.02 11.02 300 -0.26 -2.30%
ARIOQ.OB Ameriresource Techs 0.0001 0.0001 0.0001 50000 0.00 0.00%
ARKAY.OB Arkema SP ADR 105.175 104.775 104.775 1600 -0.30 -0.29%
ARLUF.OB Aristocrat Leisure L 15.74 15.74 15.74 5000 0.00 0.00%
ARNGF.OB Argonaut Gold Ltd 1.53 1.519 1.52 35100 -0.01 -0.58%
ARNH.OB Automotive Res Ntwrk Inc 0.0002 0.0001 0.0002 22089600 0.00 100.00%
ARNI.OB Arno Therapeutics 0.04 0.0267 0.0267 2300 -0.01 -17.85%
AROPQ.OB Aropostale Inc. 0.03 0.0254 0.0254 23900 0.00 0.00%
ARREF.OB Amerigo Resources 0.4517 0.4476 0.45 31600 0.00 0.00%
ARSLF.OB Altima Resources Ltd 0.078 0.078 0.078 5100 0.00 0.00%
ARTH.OB Arch Therapeutics Inc 0.5 0.48 0.485 211400 -0.02 -3.00%
ARVCF.OB Areva Cip [France] 4.76 4.76 4.76 100 0.00 0.00%
ARVSF.OB Aurvista Gold Corp 0.2139 0.195 0.2138 245600 0.02 9.64%
ARYC.OB Arrayit Corporation 0.0069 0.0048 0.0065 4383100 -0.00 -4.41%
ARYMF.OB Argosy Minerl Ut Cda 0.061 0.061 0.061 295000 0.00 0.00%
ARYX.OB Aryx Therapeutics 0.0032 0.0025 0.0025 34500 -0.00 -21.88%
ARZTY.OB Aryzta Ag ADR 17.48 17.39 17.39 3300 -0.09 -0.51%
ASAE.OB Asap Expo Inc 0.055 0.055 0.055 2000 0.00 0.00%
ASAZY.OB Assa Abloy Ab 11.052 10.89 11.03 70300 0.14 1.29%
ASBFY.OB Associated Brit Food 38.53 38.235 38.33 6600 -0.02 -0.05%
ASCC.OB Aristocrat Group 0.03 0.03 0.03 2300 0.00 0.00%
ASCCY.OB Asics Corp 16.59 16.59 16.59 100 0.00 0.00%
ASDG.OB Asiana Dragons Inc 0.009 0.007 0.009 44500 0.00 28.57%
ASDS.OB Ascendant Solutions Inc 0.1781 0.1781 0.1781 5000 0.00 0.00%
ASFX.OB American Scientf New 0.0005 0.0003 0.0005 20200 0.00 66.67%
ASFZ.OB Assoc First Cap Corp 0.0013 0.0009 0.0009 11500 -0.00 -30.77%
ASGLY.OB Asahi Glass Co Ltd A 8.11 8.01 8.06 19800 -0.05 -0.62%
ASHG.OB Ash Grove Cement Co 270 260 270 100 0.00 0.00%
ASHTY.OB Ashtead Group Pl ADR 81.62 80.905 81.47 2400 0.12 0.15%
ASKE.OB Alaska Pacific Energy Corp 0.0002 0.0002 0.0002 42965100 0.00 0.00%
ASKH.OB Astika Holdings 0.026 0.009 0.0249 7300 -0.00 -4.23%
ASLEF.OB Asaleo Care Ltd 1.15 1.15 1.15 1000 0.00 0.00%
ASLRF.OB Arian Silver Copr 0.0151 0.01 0.014 599700 0.00 40.00%
ASOLF.OB Ascot Res Ltd 1.5523 1.4969 1.4969 1500 -0.06 -3.57%
ASOZY.OB Asseco Poland 13.65 13.65 13.65 1700 0.00 0.00%
ASPU.OB Aspen Group Inc 6 5.98 5.98 1500 0.00 0.00%
ASPW.OB Arista Power Inc 0.0024 0.0023 0.0023 6300 0.00 0.00%
ASPZ.OB Asia Pptys Inc 0.25 0.24 0.25 14900 0.00 0.04%
ASRMF.OB Grupo Aero Ser B Sh 19.993 19.993 19.993 5000 0.00 0.00%
ASTI.OB Ascent Solar Technologies 0.0006 0.0005 0.0006 44610800 0.00 0.00%
ASWRF.OB Gungnir Resources Inc 0.0632 0.055 0.0587 104900 -0.00 -7.12%
ATADF.OB Atac Res Ltd 0.425 0.41 0.425 14400 0.02 3.66%
ATASY.OB Atlantia Spa ADR 13.77 13.61 13.75 5100 0.05 0.36%
ATBEF.OB Automated Benefits 0.38 0.38 0.38 93700 0.00 0.00%
ATCMF.OB Atico Mining 0.54 0.525 0.525 5300 -0.00 -0.11%
ATDRY.OB Auto Trader Group Plc 1.5 1.35 1.5 27700 0.12 8.70%
ATGFF.OB Altagas Ltd 22.709 22.41 22.41 9000 -0.21 -0.93%
ATGN.OB Altigen Communications Inc 0.24 0.24 0.24 1000 0.00 0.00%
ATGSF.OB Autogrill Spa 1000 I 11.96 11.96 11.96 100 0.00 0.00%
ATGYF.OB Antrim Energy Inc 0.0117 0.01 0.01 1376000 -0.00 -9.09%
ATHOF.OB Athabasca Oil Sands Corporation 0.983 0.961 0.9829 66300 0.02 1.89%
ATLCY.OB Atlas Copco Ab Ser B 32.52 32.28 32.45 3500 -0.07 -0.22%
ATLDF.OB Atlanta Gold Inc 0.0494 0.0494 0.0494 15000 0.00 0.00%
ATLIF.OB Atlantic Power Corp 285.5 285.1 285.1 4400 -0.40 -0.14%
ATLKF.OB Atlas Copco Ab Ser A 36.8 36.36 36.8 300 0.44 1.21%
ATLKY.OB Atlas Copco Ab Ser A 36.78 36.58 36.74 25100 0.16 0.44%
ATLRF.OB Atlatsa Resources Corp 0.0322 0.0322 0.0322 2300 0.00 0.00%
ATLS.OB Atlas Energy Llc 0.18 0.1461 0.18 404600 0.03 23.20%
ATLT.OB Sweets & Treats Inc 0.7199 0.6121 0.6699 9300 0.06 9.44%
ATONF.OB Anton Oilfield 0.098 0.098 0.098 500 0.00 0.00%
ATPT.OB All State Properties Holdings Inc 0.0004 0.0001 0.0002 278159200 0.00 100.00%
ATRM.OB Aetrium Inc 1.55 1.55 1.55 100 0.00 0.00%
ATTBF.OB Abattis Bioceuticals 0.1585 0.146 0.151 149400 0.01 3.42%
ATTD.OB Attitude Drinks Inc 0.0002 0.0001 0.0002 230500 0.00 100.00%
ATUSF.OB Altius Minerals Corp 8.05 7.92 7.9288 30100 -0.03 -0.34%
ATXG.OB Addentax Group Corp 1.7 1.7 1.7 600 0.00 0.00%
AUCOY.OB Polymetal Intl Plc 13.45 13.45 13.45 2800 0.00 0.00%
AUKNY.OB Auckland International Airport Ltd 24.97 24.97 24.97 100 0.00 0.00%
AUKUF.OB Ams Ag 68 67.25 68 1000 0.75 1.12%
AUNFF.OB Aurcana Corp 0.226 0.2151 0.2165 4900 -0.01 -4.20%
AUSI.OB Aura Systems Inc New 0.19 0.1464 0.177 22600 0.03 20.90%
AUSVF.OB Aura Silver Resources Inc 0.0662 0.0527 0.0662 90100 0.00 5.92%
AUTLY.OB Austal Ltd SP ADR 13.14 12.98 12.98 1600 -0.16 -1.22%
AVBH.OB Avidbank Holdings Inc 19.6 19.5 19.5 300 -0.10 -0.51%
AVCVF.OB American Vanadium 0.02 0.0128 0.02 2000 0.01 56.25%
AVEW.OB Avew Holdings Inc 0.0045 0.0039 0.0043 399300 -0.00 -2.27%
AVGTF.OB Avg Technologies Nv 25.55 25.55 25.55 4100 0.00 0.00%
AVIFY.OB Advanced Info Svc Pu 5.2825 5.275 5.2825 700 0.01 0.14%
AVLIF.OB Advantage Lithium Corp 0.36 0.33 0.36 12500 0.02 6.82%
AVLNF.OB Avalon Rare Metals 0.1118 0.1018 0.1085 19200 -0.00 -1.09%
AVMXF.OB Avita Medical Ltd 0.07 0.0591 0.0591 17600 -0.01 -11.79%
AVMXY.OB Avita Medical 1.48 1.33 1.368 10300 0.03 2.09%
AVNZF.OB Avnel Gold 0.1951 0.1939 0.1939 17800 -0.00 -0.56%
AVOI.OB Advanced Voice Recog 0.0076 0.0076 0.0076 14000 0.00 0.00%
AVOP.OB Av1 Group Inc 0.14 0.105 0.1231 130700 0.00 0.49%
AVTI.OB Avitar Inc 0.0002 0.0002 0.0002 9700 0.00 0.00%
AVVH.OB Avvaa World Health Care Products Inc 0.0002 0.0002 0.0002 20000 0.00 0.00%
AVVIY.OB Aviva Plc 13.532 13.4 13.49 53500 -0.04 -0.31%
AVXT.OB Avax Techs Inc 0.0025 0.0025 0.0025 100000 0.00 0.00%
AWCMY.OB Alumina Ltd American Depositary 5.71 5.5801 5.7 50800 0.12 2.15%
AWGI.OB Awg International Water Corp 0.0003 0.0003 0.0003 200700 0.00 0.00%
AWLCF.OB Awilco 3.95 3.72 3.72 7700 -0.23 -5.82%
AWNE.OB Americas Wind Energy 0.0014 0.0014 0.0014 5000 0.00 0.00%
AWWI.OB Alpha Wastewater Inc 0.0015 0.0015 0.0015 5000 0.00 0.00%
AXAHF.OB Axa Sa 26.415 26.31 26.4 4700 0.09 0.34%
AXAHY.OB Axa Sa ADR 26.58 26.37 26.53 105900 0.11 0.40%
AXDDF.OB Almadex Minerals Limited 0.89 0.843 0.85 37900 -0.04 -4.49%
AXHLF.OB Auxellence Health Corp 1.98 1.98 1.98 200 0.00 0.00%
AXIM.OB Axim Biotechnologies 11.63 11.06 11.16 18800 -0.43 -3.71%
AXPLF.OB Lone Oak Acquisition 0.0101 0.0001 0.0001 60000 -0.01 -99.00%
AXPW.OB Axion Power Intl Inc 0.0061 0.0061 0.0061 26500 0.00 0.00%
AXREF.OB Amarc Resources Ltd 0.1416 0.13 0.1416 20400 0.01 4.35%
AXXDF.OB Alderon Iron Ore Corp. 0.2803 0.2803 0.2803 5000 0.00 0.00%
AYSI.OB Alloy Steel International Inc 1.18 1.1 1.18 11900 0.01 0.85%
AYTU.OB Aytu Bioscience Inc 0.68 0.645 0.6679 25500 0.01 1.20%
AZASF.OB Arizona Silver 0.7483 0.5925 0.7451 47000 0.15 25.76%
AZFL.OB Amazonas Florestal 0.0008 0.0006 0.0008 2250400 0.00 0.00%
AZIHY.OB Azimut Holding Spa 40.36 40.14 40.14 1900 -0.22 -0.55%
AZKLF.OB Aziana Ltd 0.153 0.15 0.15 55800 0.00 0.00%
AZNCF.OB Astrazeneca Plc Ord 66.17 66.17 66.17 100 0.00 0.00%
AZSEY.OB Allianz Se 19.18 19.03 19.18 1255600 0.11 0.55%
AZURF.OB Azincourt Uranium 0.07 0.068 0.068 11000 -0.00 -2.86%
AZURQ.OB Azure Midstream Partners LP 0.0418 0.03 0.038 84100 -0.00 -9.09%
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