HomeExchange
OTCBB EOD:2017-09-25
. 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 0.11 0.11 0.11 10000 0.00 0.00%
AACAF.OB Aac Tech Holdings 16.65 16.2122 16.2122 900 -0.44 -2.63%
AACAY.OB Aac Acoustic Tec ADR 164 162.25 162.25 6500 -1.25 -0.76%
AACS.OB American Comm Solut 0.0018 0.0015 0.0018 110400 0.00 20.00%
AAEH.OB All American Energy Holding Inc 0.023 0.0193 0.023 136900 0.00 19.17%
AAGC.OB All American Gld Crp 0.0002 0.0002 0.0002 100600 0.00 0.00%
AAGH.OB America Great Health 0.0055 0.0055 0.0055 2000 0.00 0.00%
AAGIY.OB Aia Group Ltd 30.68 30.14 30.17 130600 -0.51 -1.66%
AAIGF.OB Aia Group Ltd 7.55 7.51 7.542 60100 -0.01 -0.11%
AAMTF.OB Armada Mercantile Lt 0.3986 0.38 0.3986 7000 0.02 4.89%
AAPH.OB American Petro-Hunt 0.0009 0.0007 0.0009 4946400 0.00 28.57%
AAPT.OB All American Pet Company Inc 0.0002 0.0001 0.0001 70000 -0.00 -50.00%
AAST.OB Royal Union Hldg Cor 0.0043 0.0035 0.0035 5000 0.00 0.00%
AAUKF.OB Anglo American Ord 17.83 17.41 17.41 2200 -0.42 -2.36%
ABAKF.OB Aberdeen Asia-Pc Inc 3.7672 3.7672 3.7672 500 0.00 0.00%
ABBRF.OB Abraplata Resource Corp 0.2453 0.2069 0.2453 75000 0.04 18.56%
ABBY.OB Abby Inc 0.011 0.006 0.0095 1829300 0.00 46.15%
ABCCF.OB Abcann Global 0.734 0.72 0.7269 156500 -0.00 -0.04%
ABCE.OB Abco Energy Inc 0.0032 0.0032 0.0032 4000 0.00 0.00%
ABCFF.OB Abacus Mng & Expl Cp 0.3374 0.3374 0.3374 4400 0.00 0.00%
ABCP.OB Ambase Corp 0.225 0.22 0.22 200 -0.01 -2.22%
ABCZF.OB Abcam Plc 14.2 14.035 14.2 800 0.00 0.00%
ABCZY.OB Abcam Plc 14.26 14.26 14.26 200 0.00 0.00%
ABHD.OB Abtech Holdings Inc 0.0144 0.0144 0.0144 5000 0.00 0.00%
ABHI.OB Ambicom Holdings Inc 0.0023 0.0012 0.0023 48810300 0.00 91.67%
ABKI.OB Abakan Inc 0.0018 0.0018 0.0018 1000 0.00 0.00%
ABLZF.OB Abb Ltd Zuerich 24.6581 24.6581 24.6581 900 0.00 0.00%
ABMT.OB Advanced Biomedical 0.2 0.2 0.2 1200 0.00 0.00%
ABNAF.OB Aben Resources Ltd 0.294 0.267 0.2689 139700 -0.03 -8.54%
ABNK.OB Altapacific Bank 11.62 11.58 11.62 8500 0.04 0.35%
ABSSF.OB Airboss of America Corp 9.9288 9.7899 9.7899 2800 -0.12 -1.21%
ABVG.OB Affinity Beverage Group Inc. 0.0004 0.0002 0.0003 382811100 0.00 0.00%
ABVN.OB Abv Consulting Inc 2.99 2.99 2.99 100 0.00 0.00%
ABWN.OB Airborne Wireless Network 1.39 1.25 1.25 45800 -0.07 -5.66%
ACAN.OB Americann Inc 1.95 1.81 1.84 54200 -0.11 -5.64%
ACAR.OB Activecare Inc 5.5 5.5 5.5 100 0.00 0.00%
ACAZF.OB Acadian Timber 16 15.6948 16 3100 0.30 1.89%
ACBFF.OB Aurora Cannabis Inc 2.33 2.27 2.3 673200 0.03 1.32%
ACCA.OB Acacia Diversified 0.6226 0.4301 0.62 13000 0.09 16.98%
ACCYY.OB Accor S.A. 9.76 9.7 9.718 9700 -0.01 -0.12%
ACDVF.OB Air Canada 22.27 20.63 20.63 25500 -1.64 -7.36%
ACFN.OB Acorn Energy 0.24 0.2051 0.24 76700 0.00 0.00%
ACGBY.OB Agricultural Bk Chin 11.29 11.13 11.19 12600 -0.04 -0.40%
ACGX.OB Alliance Creative Group Inc 0.0015 0.0014 0.0015 9651700 0.00 7.14%
ACKAY.OB Arcelik A S Unsp ADR 32.17 32.01 32.17 200 0.16 0.50%
ACKRF.OB American Creek Resources Ltd 0.0496 0.043 0.043 100000 -0.01 -13.31%
ACLZ.OB Accelerize New Media 0.29 0.28 0.28 16700 -0.01 -3.45%
ACMB.OB Agro Capital Management Corp 2.87 2.4 2.87 1600 0.47 19.58%
ACMC.OB American Church Mort 2.44 2.44 2.44 100 0.00 0.00%
ACNFF.OB Amsterdam Commodities Nv 29.45 29.45 29.45 300 0.00 0.00%
ACNNF.OB Auscann Group Holdings Ltd 0.39 0.38 0.3889 3700 0.01 2.34%
ACNV.OB Accelera Innovations Inc 0.0043 0.0036 0.0036 83700 -0.00 -2.70%
ACOL.OB Pinecrest Investmnt 0.0124 0.0115 0.0119 3085400 -0.00 -3.25%
ACOPF.OB A2 Corporation 4.5699 4.5699 4.5699 1000 0.00 0.00%
ACRL.OB Atacama Resources International Inc 0.0098 0.0075 0.0086 555400 0.00 14.67%
ACRT.OB Advanced Credit 0.3 0.28 0.2899 15900 -0.01 -3.37%
ACSAY.OB Acs Actividades ADR 7.33 7.26 7.27 95300 -0.03 -0.41%
ACUR.OB Acura Pharma Cmn 0.4652 0.45 0.45 1600 -0.02 -3.27%
ACUS.OB Acusphere Inc 0.03 0.03 0.03 1500 0.00 0.00%
ACXIF.OB Acciona Sa 81.55 80.41 80.41 100 -1.14 -1.40%
ADAD.OB Adaiah Distribution Inc. 0.035 0.02 0.035 95500 0.02 75.00%
ADAT.OB Authentidate Holding 1.65 1.56 1.56 7800 -0.05 -3.11%
ADDDF.OB Adidas Ag 230 227.2 227.2 100 -2.80 -1.22%
ADDYY.OB Adidas Ag 114.88 113.66 113.8 123300 -0.86 -0.75%
ADHC.OB American Diversified 0.0016 0.0016 0.0016 100000 0.00 0.00%
ADLI.OB Amer Medical Tech 0.0014 0.0014 0.0014 300 0.00 0.00%
ADLS.OB Advanced Life Scienc 0.0001 0.0001 0.0001 1000 0.00 0.00%
ADMD.OB Advanced Medical Iso 0.0849 0.069 0.069 159200 -0.01 -17.37%
ADMT.OB Adm Tronics Unlimited Inc 0.154 0.1421 0.1529 55200 0.00 2.62%
ADNY.OB Adino Energy Corp 0.0008 0.0008 0.0008 4300 0.00 0.00%
ADPTQ.OB Adeptus Health Inc 1.0307 0.91 0.98 53900 -0.04 -3.92%
ADPXY.OB Audio Pixels Hl ADR 15.96 15.94 15.94 2500 -0.02 -0.13%
ADRNY.OB Koninklijke Ahold 18.37 18.18 18.227 37700 -0.02 -0.13%
ADTM.OB Adaptive Medias Inc 0.0006 0.0004 0.0005 65886200 0.00 0.00%
ADVT.OB Advantis Corporation 0.011 0.0095 0.0103 168200 -0.00 -2.83%
ADWPF.OB Andrew Peller Ltd Cl 9.4054 9.4054 9.4054 100 0.00 0.00%
AEEI.OB American Environment 0.05 0.05 0.05 4600 0.00 0.00%
AEEX.OB Asia Equity Exchange Group Inc. 8.43 8.43 8.43 500 0.00 0.00%
AEGXF.OB Aecon Group Inc 14.1243 14.1243 14.1243 11400 0.00 0.00%
AEGY.OB Alternative Energy 0.0001 0.0001 0.0001 6900000 0.00 0.00%
AEPP.OB Advanced Environmental Petroleum Producers Inc. 0.0686 0.056 0.0685 298400 0.01 14.36%
AEPT.OB American Energy Partners Inc. 0.092 0.0351 0.092 1800 0.05 123.30%
AERG.OB Applied Energetics Inc 0.0325 0.027 0.03 24300 0.00 3.81%
AERO.OB Aerogrow Intl Inc 2.67 2.6 2.65 7800 0.05 1.92%
AERS.OB Aerius Cmn Stk 0.0095 0.006 0.0094 34500 0.00 56.67%
AETUF.OB Arc Energy Trust Uni 14.72 14.5449 14.7134 2800 0.17 1.16%
AEXAY.OB Atos 30.63 30.33 30.49 3800 -0.13 -0.42%
AEXE.OB Aim Exploration Inc 0.0042 0.0036 0.0036 211600 -0.00 -5.26%
AEYE.OB Audioeye Inc 0.145 0.132 0.132 156300 -0.01 -5.44%
AFFY.OB Affymax 0.0478 0.0478 0.0478 1000 0.00 0.00%
AFGR.OB Affinion Group Holding Corp. 10 10 10 50000 0.00 0.00%
AFLYY.OB Air France Ads 15.69 15.33 15.39 311100 -0.23 -1.47%
AFNL.OB Amtrust Financial Co 9.3 9.3 9.3 400 0.00 0.00%
AFOM.OB All For One Media Corp. 0.0375 0.0319 0.0375 332300 0.01 17.19%
AFPW.OB Alumifuel Pwr Corp 0.0002 0.0001 0.0001 1052600 -0.00 -50.00%
AFTC.OB Alternative Fuel Tec 0.0004 0.0004 0.0004 2000000 0.00 0.00%
AFTM.OB Aftermaster Inc. 0.14 0.13 0.14 103600 0.01 7.69%
AFYG.OB Affinity Gold Corp 0.0285 0.0208 0.0285 13100 0.01 37.02%
AGCZ.OB Andes Gold Corp 0.0219 0.0158 0.0219 20000 0.01 38.61%
AGDXF.OB Antioqua Gold Inc 0.0576 0.0576 0.0576 3000 0.00 0.00%
AGESY.OB Ageas N.V. Ads 46.44 46.42 46.44 600 0.02 0.04%
AGGI.OB Allied Energy Inc 0.001 0.001 0.001 10000 0.00 0.00%
AGGZF.OB Ag Growth Inc Fd 41.9256 41.9256 41.9256 100 0.00 0.00%
AGHI.OB Agora Holdings Inc 0.325 0.26 0.325 4200 0.07 25.00%
AGIN.OB American Graphite Technologies Inc 0.0175 0.0117 0.0165 172500 0.00 17.86%
AGLDF.OB Austral Gold Ltd 0.12 0.12 0.12 500 0.00 0.00%
AGLNY.OB Agl Energy Ltd ADR 18.43 18.43 18.43 700 0.00 0.00%
AGNU.OB AG&E Holdings Inc. 0.22 0.2 0.22 1200 0.02 10.00%
AGPIF.OB Anglo Pacific Res Plc Ord 1.71 1.71 1.71 100 0.00 0.00%
AGPPF.OB Anglo Plati Ord Shs 25.8 25.75 25.75 200 -0.05 -0.19%
AGRPY.OB Absa Group Ltd New A 20.76 20.76 20.76 200 0.00 0.00%
AGTEF.OB Agtech Holdings Ltd 0.2039 0.19 0.2 51500 0.01 5.26%
AGTK.OB Agritek Holdings Inc 0.0139 0.0133 0.0135 4630100 0.00 1.50%
AGTT.OB Angstrom Technologies Inc 0.012 0.012 0.012 11600 0.00 0.00%
AGXKF.OB Anglo Asian Mining P 0.3836 0.3836 0.3836 5100 0.00 0.00%
AHAG.OB Alpha Techs Grp Inc 0.0099 0.0099 0.0099 1600 0.00 0.00%
AHCHY.OB Anhui Conch Cem ADR 20.56 20.18 20.18 3900 -0.38 -1.85%
AHCP.OB Anchorage International Holdings Corp 0.035 0.0316 0.0316 20000 -0.00 -9.71%
AHEXY.OB Adecco Sa Unsp ADR 38.48 38.32 38.4 18100 -0.03 -0.08%
AHFD.OB Active Health Foods 0.0002 0.0001 0.0002 3671600 0.00 100.00%
AHGIF.OB Alternate Health Corp 2.1723 1.9059 2.0939 7200 0.19 9.86%
AHKSY.OB Asahi Kaisai Cp ADR 24.5 24.4 24.5 8900 0.10 0.41%
AHODF.OB Koninklijke Ahold Nv 18.3419 18.3419 18.3419 3500 0.00 0.00%
AHOTF.OB American Hotel 7.8411 7.7 7.8 26200 0.01 0.11%
AHROQ.OB Atheronova Inc 0.0121 0.012 0.012 24000 0.00 0.00%
AIBEF.OB Air Berlin Plc Londo 0.47 0.47 0.47 2000 0.00 0.00%
AIBSF.OB Allied Irish Banks O 5.965 5.8 5.8 1900 -0.17 -2.77%
AIFS.OB Agent Info Software 0.6 0.59 0.6 6600 0.00 0.00%
AILLL.OB Central Illinois Public Service Company 26.75 26.75 26.75 100 0.00 0.00%
AIOCF.OB Avigilon Corp 14.3568 14.1783 14.2339 49400 0.06 0.39%
AIOM.OB Axiom Holdings Inc. 0.3 0.22 0.25 15700 -0.05 -16.67%
AIQUF.OB L'Air Liquide Ord EU 131.047 131.047 131.047 100 0.00 0.00%
AIQUY.OB L'Air Liquide ADR 26.13 25.97 26.005 1031100 -0.05 -0.21%
AIRRF.OB Aurion Res Ltd 2.2685 2.25 2.2685 19700 0.01 0.58%
AIRYY.OB Air China Ltd SP ADR 16.85 16.746 16.85 1200 0.00 0.00%
AITB.OB Ait Therapeutics Inc 6 6 6 6700 0.00 0.00%
AIVN.OB American International Ventures Inc 0.053 0.05 0.05 15000 -0.00 -5.66%
AJINY.OB Ajinomoto Co Inc ADR 19.45 19.21 19.21 800 0.00 0.00%
AJMPF.OB Ashmore Group Plc 4.62 4.6199 4.62 5700 0.00 0.00%
AJXGF.OB Agjunction Inc 0.434 0.4026 0.4252 35000 -0.01 -2.03%
AKBTY.OB Akbank Turk Ano ADR 5.6 5.55 5.58 61300 0.00 0.00%
AKDS.OB Arkados Group Inc 0.664 0.65 0.65 24200 -0.01 -2.11%
AKVA.OB Arkanova Energy Corp 0.0064 0.0043 0.0064 1300 0.00 48.84%
AKZOY.OB Akzo Nobel Nv ADR # 31.01 30.51 30.52 43400 -0.49 -1.58%
ALAWP.OB Alabama Pwr Pref 25.22 25.2 25.22 1400 0.00 0.00%
ALBKF.OB Alpha Bank Grd2000 2.08 2.08 2.08 100 0.00 0.00%
ALBKY.OB The Alpha Bank A.E 0.5632 0.53 0.5606 415300 0.00 0.83%
ALBMP.OB Alabama Pwr Pfd 25.12 25.032 25.12 7500 0.08 0.32%
ALDDP.OB Alpha Natural Resources Holdings Inc Pfd Ser B 3.95 3.95 3.95 200 0.00 0.00%
ALDVF.OB Aldever Res Inc 0.0358 0.0259 0.0259 20200 -0.01 -27.65%
ALES.OB Evans Brewing Company Inc. 0.75 0.75 0.75 100 0.00 0.00%
ALFFF.OB Alfa S.A.B. De C.V 1.384 1.384 1.384 3600 0.00 0.00%
ALFVY.OB Alfa-Laval Ab ADR 24.43 24.085 24.11 46200 -0.32 -1.31%
ALGGY.OB Alliance Global 17.07 16.647 17.07 3200 0.41 2.49%
ALHA.OB Alpha Natural Resources Holdings Inc. 3.95 3.5 3.95 400 0.45 12.86%
ALIOY.OB Actelion Ltd 69.85 69.33 69.49 5500 0.16 0.23%
ALIZF.OB Allianz Ag 219.45 218.35 218.35 200 -1.10 -0.50%
ALKM.OB Alkame Holdings Inc 0.0004 0.0002 0.0003 118418800 0.00 0.00%
ALKN.OB Alkane Inc 0.0011 0.0011 0.0011 600000 0.00 0.00%
ALLM.OB Alliance Bioenergy Plus Inc. 0.1965 0.1708 0.1965 158100 0.01 3.42%
ALLVF.OB Altice N.V. 20.2 20.2 20.2 100 0.00 0.00%
ALME.OB Alamo Energy Corp 0.0027 0.0022 0.0022 2000 -0.00 -18.52%
ALMFF.OB Altium FX Ltd 8.53 8.53 8.53 300 0.00 0.00%
ALMTF.OB Almonty Industries 0.5329 0.4822 0.4892 8000 -0.04 -8.20%
ALNPY.OB All Nippon Airways C 7.64 7.64 7.64 100 0.00 0.00%
ALPMY.OB Astellas Pharma Inc 12.84 12.76 12.81 118200 0.03 0.20%
ALPVN.OB Alabama Pwr 4.60 Pd 97.5 97.5 97.5 100 0.00 0.00%
ALRS.OB Alerus Financial Corp 20.4 20.4 20.4 1400 0.00 0.00%
ALRT.OB Alr Technologies Inc 0.089 0.0424 0.0737 8073000 0.02 36.73%
ALSMY.OB Alstom S.A. 3.92 3.8799 3.905 6600 0.03 0.65%
ALSSF.OB Alsea Sa 3.77 3.56 3.77 33000 0.06 1.62%
ALST.OB Allstar Health Brands Inc. 0.24 0.12 0.24 1200 0.09 60.00%
ALTAF.OB Altura Mining 0.1774 0.1549 0.1773 160600 0.01 4.29%
ALVOF.OB Alvopetro Energy 0.1517 0.1517 0.1517 300 0.00 0.00%
ALVRQ.OB Alvarion Ltd 0.005 0.005 0.005 2000 0.00 0.00%
ALXDF.OB Alexandria Minerals 0.05 0.0493 0.0499 26300 -0.00 -0.20%
ALXEF.OB Alx Uranium Corp. 0.0689 0.0689 0.0689 10000 0.00 0.00%
ALXXF.OB Anante Logixx 0.221 0.221 0.221 12000 0.00 0.00%
ALYI.OB Alternet Systems Inc 0.0099 0.0076 0.0099 364000 0.00 25.32%
AMADY.OB Amadeus IT Hlds Sa 65.17 64.67 64.92 5500 0.03 0.04%
AMAR.OB Amarillo Biosciences 0.269 0.269 0.269 3000 0.00 0.00%
AMAVF.OB Arcam Ab Ord 41.11 41 41.11 700 0.11 0.27%
AMAZ.OB Amazing Energy Oil & Gas Co 0.29 0.28 0.29 5300 0.01 3.57%
AMBOY.OB Ambow Education Holding Ltd. 4.5 4.5 4.5 300 0.00 0.00%
AMBS.OB Amarantus Bioscience Holdings Inc 0.0356 0.0308 0.0335 26000 -0.00 -5.90%
AMBZ.OB American Business Bank 38.2 38.2 38.2 100 0.00 0.00%
AMCF.OB Andatee China Marine Fuel Services 0.02 0.02 0.02 1900 0.00 0.00%
AMCO.OB Armco Metals Holdings Inc. Com 0.0001 0.0001 0.0001 24500 0.00 0.00%
AMCRY.OB Amcor Ltd ADR 48.87 48.63 48.68 6700 -0.09 -0.18%
AMCT.OB American Education Center Inc 0.36 0.336 0.3416 3100 -0.02 -5.11%
AMEH.OB Apollo Medical Holdings Inc 9 9 9 100 0.00 0.00%
AMEN.OB Amen Properties Inc 470 470 470 100 0.00 0.00%
AMEUF.OB Admedus 0.221 0.197 0.221 11800 0.00 0.00%
AMFE.OB Amfil Technologies 0.1787 0.172 0.176 627800 -0.00 -1.12%
AMGDF.OB Alamos Gold Inc. WT 0.0542 0.0542 0.0542 1400 0.00 0.00%
AMGY.OB American Metal & Tec 0.0036 0.0036 0.0036 400 0.00 0.00%
AMIGY.OB Admiral Group Plc 25.01 24.92 25.01 400 0.09 0.36%
AMKAF.OB A.P. Moeller Maers A 1975.37 1975.37 1975.37 100 0.00 0.00%
AMKBF.OB A.P. Moeller Maers B 1961.96 1961.96 1961.96 100 0.00 0.00%
AMKBY.OB A.P. Moeller-Maersk A/S 10.02 9.94 9.96 42000 0.01 0.10%
AMLH.OB American Leisure Hld 0.0012 0.0009 0.0011 15326300 0.00 0.00%
AMLM.OB American Lithium Min 0.027 0.0254 0.0267 22600 -0.00 -1.11%
AMMJ.OB American Cannabis Company Inc 0.83 0.8 0.819 100900 0.01 1.11%
AMMX.OB Ameramex Intl Inc 0.0055 0.0054 0.0055 319200 0.00 1.85%
AMNE.OB American Green Group Inc 0.0001 0.0001 0.0001 5000000 0.00 0.00%
AMNF.OB Armanino Foods New 2.22 2.2 2.22 16800 0.00 0.00%
AMNL.OB Applied Minerals Inc 0.0359 0.0331 0.0331 10700 -0.00 -7.80%
AMPG.OB Amplitech Group 0.0455 0.0402 0.0402 36100 -0.01 -11.65%
AMPY.OB Amplify Energy Corp 10.35 10.3 10.35 2000 0.03 0.29%
AMRR.OB American Metals Recovery & Recycling Inc 0.1 0.1 0.1 1000 0.00 0.00%
AMRZF.OB Arena Minerals Inc. 0.092 0.092 0.092 17500 0.00 0.00%
AMSYF.OB Arcelormittal Sa New 25.205 24.995 24.995 1348200 -0.20 -0.81%
AMTA.OB Amistar Cp 0.0064 0.006 0.0064 4000 0.00 6.67%
AMTY.OB Amerityre Corp 0.0231 0.021 0.023 22700 -0.00 -0.43%
AMYZF.OB American Manganese Inc 0.1755 0.1598 0.1643 35100 0.00 0.00%
ANCKF.OB Minara Resources Ltd 0.361 0.361 0.361 200 0.00 0.00%
ANCUF.OB Alimentation Couche-Tard Inc 48.43 48.249 48.249 1800 -0.11 -0.23%
ANDI.OB Andiamo Corp 0.0001 0.0001 0.0001 4000000 0.00 0.00%
ANDR.OB Andritz Ag 0.084 0.08 0.08 1500 -0.00 -4.76%
ANFC.OB Ante5 Inc 0.02 0.0172 0.0181 21500 -0.00 -9.50%
ANFGF.OB Antofagasta Plc Ord 12.37 12.37 12.37 100 0.00 0.00%
ANGCF.OB Angel Gold Corp 0.053 0.0529 0.0529 7500 -0.00 -0.19%
ANGPY.OB Anglo American Platinum Limited 4.24 4.2 4.2209 2400 -0.02 -0.45%
ANGUF.OB Anglo-Canadian Mining Corp 0.0864 0.0864 0.0864 500 0.00 0.00%
ANIOY.OB Acerinox Sa Unsp/Adr 6.98 6.9 6.98 3700 0.08 1.16%
ANKOF.OB Ankor Gold 0.2226 0.2226 0.2226 4000 0.00 0.00%
ANLKY.OB Alkane Res Ltd 2.948 2.948 2.948 200 0.00 0.00%
ANNNC.OB Anr Inc. Cl C-1 15 13 15 900 2.00 15.38%
ANPDY.OB Anta Sports Prod ADR 103.25 103.1 103.1 700 -0.15 -0.15%
ANSLY.OB Ansell Ltd SP ADR 70.901 69.63 70.901 1000 0.45 0.64%
ANZBY.OB Australia and New Ze 23.97 23.61 23.89 12200 0.28 1.19%
ANZFF.OB Air New Zealand Ord 2.42 2.42 2.42 400 0.00 0.00%
AOIFF.OB Africa Oil Corp 1.3846 1.361 1.3846 7400 0.02 1.73%
AOLS.OB Aeolus Pharmaceuticl 0.082 0.076 0.079 55300 -0.00 -3.66%
AONNY.OB Aeon Co Ltd ADR 14.63 14.63 14.63 1800 0.00 0.00%
AOUFF.OB Aldrin Resource 0.2455 0.2455 0.2455 5000 0.00 0.00%
APAAF.OB Appia Energy Corp 0.1001 0.097 0.1001 2000 0.00 3.20%
APAFF.OB Apella Resources Inc 0.1084 0.0938 0.094 89800 -0.01 -13.28%
APAJF.OB Apa Group 6.55 6.5 6.5 3000 0.00 0.00%
APCDF.OB A Cap Rsrcs Ltd 0.035 0.035 0.035 6000 0.00 0.00%
APCX.OB Apptech Corp 0.425 0.425 0.425 100 0.00 0.00%
APELY.OB Alps Electric Ltd Ad 50.79 50.5 50.5 1200 -0.29 -0.57%
APEOF.OB Americas Petrogas Inc 0.084 0.084 0.084 9100 0.00 0.00%
APGI.OB American Power Group Corp 0.0061 0.005 0.0061 11100 0.00 22.00%
APGMF.OB Applied Graphene Mat 1.3532 1.3532 1.3532 200 0.00 0.00%
APHD.OB Appiphany Technologies Holdings Corp 0.0014 0.001 0.0012 29689100 -0.00 -7.69%
APHE.OB Alpha Energy Inc 4.99 3.51 3.51 200 -1.48 -29.66%
APHQF.OB Aphria Inc 5.5 5.38 5.4 328200 -0.00 -0.09%
APLD.OB Applied Science Prod 0.007 0.007 0.007 300 0.00 0.00%
APLL.OB Apolo Gold & Energy 0.06 0.0512 0.0512 11000 -0.01 -14.67%
APNHY.OB Aspen Pharmacare 23.61 23.17 23.34 22700 0.17 0.73%
APPO.OB Alphapoint Tech 0.0804 0.0801 0.0802 50000 -0.00 -0.25%
APPPD.OB Cornerstone Metals Inc 0.1448 0.14 0.14 25000 -0.00 -1.41%
APPZ.OB Monster Arts Inc 0.0002 0.0001 0.0001 77233700 -0.00 -50.00%
APRAF.OB Goldstrike Resources 0.2777 0.2737 0.2777 10000 0.00 1.46%
APRE.OB Aperture Health Inc 0.0011 0.0011 0.0011 100 0.00 0.00%
APRU.OB Apple Rush Company Inc 0.0003 0.0003 0.0003 4200000 0.00 0.00%
APTY.OB Apt Systems 0.0174 0.013 0.014 1160400 0.00 7.69%
APVS.OB Guardian Tech Intl 0.004 0.0031 0.0035 100000 -0.00 -12.50%
APYP.OB Appyea Inc 0.0011 0.0011 0.0011 300000 0.00 0.00%
AQARF.OB Aquila Resources Inc 0.192 0.192 0.192 1500 0.00 0.00%
AQSZF.OB Aequus Pharmaceuticals Inc 0.16 0.1496 0.1536 24900 -0.01 -4.00%
ARAFF.OB Arafura Resources NL 0.0845 0.084 0.0845 130000 0.00 0.60%
ARAO.OB Aurasource Inc 0.1 0.1 0.1 41300 0.00 0.00%
ARBTF.OB Argo Gold Inc 0.1385 0.131 0.131 18400 -0.01 -5.42%
ARCS.OB Arcis Resources Corp 0.0004 0.0004 0.0004 2624000 0.00 0.00%
ARCTF.OB Aurico Metals Inc 0.975 0.9624 0.9649 27400 -0.01 -1.03%
ARCUF.OB Arcus Dev Group Inc 0.1257 0.1257 0.1257 1000 0.00 0.00%
AREM.OB American Rare Earths 0.009 0.009 0.009 10000 0.00 0.00%
ARESF.OB Artis Real Est In TR 10.6861 10.6476 10.6652 13100 -0.02 -0.19%
ARFXF.OB Amorfix Life Science 0.217 0.2145 0.2168 31200 -0.00 -0.09%
ARGKF.OB Aggreko Plc 12.55 12.34 12.55 1100 0.21 1.70%
ARHH.OB Assure Holdings Corp. 2.75 2.6934 2.7173 14200 -0.03 -1.19%
ARHTF.OB Arht Media Inc 0.0649 0.0649 0.0649 1000 0.00 0.00%
ARHVF.OB Archer Ltd 1.5107 1.51 1.51 1400 -0.00 -0.05%
ARINA.OB Arista Investors Corp 0.51 0.51 0.51 700 0.00 0.00%
ARKAY.OB Arkema SP ADR 120.51 119.71 119.71 1000 -0.80 -0.66%
ARLUF.OB Aristocrat Leisure L 16.48 16.48 16.48 3500 0.00 0.00%
ARMZF.OB Aura Minerals Inc 1.38 1.37 1.37 700 -0.01 -0.72%
ARNGF.OB Argonaut Gold Ltd 2.0088 1.939 1.98 12300 0.04 2.11%
ARNI.OB Arno Therapeutics 0.0896 0.07 0.0896 1100 0.02 28.00%
AROPQ.OB Aropostale Inc. 0.0114 0.0102 0.0105 52400 0.00 2.94%
ARPO.OB Aerpio Pharmaceuticals Inc 6.3 6.28 6.28 38500 -0.02 -0.32%
ARREF.OB Amerigo Resources 0.6 0.595 0.6 11300 0.00 0.62%
ARRRF.OB Ardea Resources Ltd 0.69 0.668 0.67 44500 -0.00 -0.24%
ARSC.OB American Securty Res 0.5 0.22 0.3 1700 0.08 36.36%
ARSEF.OB Altai Resources Inc. 0.1633 0.1633 0.1633 1500 0.00 0.00%
ARSLF.OB Altima Resources Ltd 0.0395 0.0365 0.0395 7300 0.00 8.22%
ARTH.OB Arch Therapeutics Inc 0.805 0.78 0.8025 281200 0.02 2.23%
ARTM.OB American Nortel Comm 0.014 0.014 0.014 10000 0.00 0.00%
ARTTF.OB Artemis Resources Ltd 0.215 0.195 0.215 1883600 0.01 2.38%
ARVSF.OB Aurvista Gold Corp 0.2281 0.2166 0.2166 64400 -0.01 -3.73%
ARWD.OB Arrow Resources Dev 0.015 0.006 0.012 2117200 0.00 21.21%
ARYC.OB Arrayit Corporation 0.0102 0.0085 0.0092 1578800 -0.00 -9.80%
ARYX.OB Aryx Therapeutics 0.003 0.003 0.003 300 0.00 0.00%
ARZGY.OB Assicurazioni Genera 9.06 9.06 9.06 400 0.00 0.00%
ARZTY.OB Aryzta Ag ADR 16.02 15.6 15.96 10600 0.36 2.31%
ASAB.OB Stragenics Inc 0.0001 0.0001 0.0001 21580000 0.00 0.00%
ASAZY.OB Assa Abloy Ab 11.27 11.11 11.13 60400 -0.10 -0.89%
ASBFY.OB Associated Brit Food 43.88 43.17 43.61 10600 0.04 0.09%
ASCK.OB Auscrete Corp 0.0035 0.0026 0.0028 1262000 -0.00 -20.00%
ASCN.OB Absecon Bancorp 84.05 84.05 84.05 100 0.00 0.00%
ASDRF.OB Ascendant Resources Inc. 0.547 0.527 0.527 3500 -0.02 -3.66%
ASEJF.OB Apt Satellite Hldgs 0.445 0.445 0.445 100 0.00 0.00%
ASEKY.OB Aisin Seiko Co Ltd 52.62 52.441 52.61 800 0.17 0.32%
ASGLY.OB Asahi Glass Co Ltd A 7.65 7.59 7.6 10500 -0.05 -0.65%
ASHG.OB Ash Grove Cement Co 518 506 516 2500 -1.01 -0.20%
ASHTF.OB Ashted Group Plc 23.775 23.74 23.775 300 0.04 0.15%
ASHTY.OB Ashtead Group Pl ADR 96.66 95.66 96.486 2500 0.24 0.25%
ASIUQ.OB Alterus Systems Inc 0.001 0.001 0.001 1300 0.00 0.00%
ASKE.OB Alaska Pacific Energy Corp 0.0001 0.0001 0.0001 4500000 0.00 0.00%
ASMIY.OB Asm International Nv 62 61.23 61.53 600 -0.47 -0.76%
ASMLF.OB Asml Hldg Nv Ord Shs 161.95 161.95 161.95 100 0.00 0.00%
ASNB.OB Advansource Biomaterials Corpora 0.1 0.097 0.097 4000 -0.00 -3.00%
ASNHF.OB Avidus Management Group Inc 0.0004 0.0004 0.0004 12000 0.00 0.00%
ASOLF.OB Ascot Res Ltd 1.2292 1.2288 1.2289 10000 -0.00 -0.02%
ASOMY.OB Asos Pls ADR 78.63 78.02 78.61 2100 -0.02 -0.03%
ASPT.OB Haber Inc. 0.008 0.008 0.008 10000 0.00 0.00%
ASPZ.OB Asia Pptys Inc 0.31 0.2663 0.295 27400 -0.02 -4.84%
ASTI.OB Ascent Solar Technologies 0.0021 0.0019 0.0021 47216500 0.00 0.00%
ASUXF.OB Amerisur Resources Plc 0.24 0.201 0.24 30000 0.04 19.40%
ASWRF.OB Gungnir Resources Inc 0.115 0.1034 0.107 63500 -0.00 -2.73%
ATADF.OB Atac Res Ltd 0.6288 0.5947 0.6075 84500 0.01 1.25%
ATASY.OB Atlantia Spa ADR 15.68 15.655 15.68 5500 0.03 0.16%
ATBYF.OB Abitibi Royalties In 7.355 7.1369 7.355 300 0.22 3.06%
ATCMF.OB Atico Mining 0.6055 0.6002 0.6028 3600 -0.00 -0.08%
ATCV.OB Cycle Country Accessories Corp 0.04 0.03 0.03 27100 -0.01 -25.00%
ATDRY.OB Auto Trader Group Plc 1.38 1.31 1.31 84300 -0.02 -1.50%
ATEYY.OB Advantest Corporation 18.61 18.5437 18.5437 1400 -0.07 -0.36%
ATGFF.OB Altagas Ltd 23.4004 22.87 23.4004 5800 0.46 2.01%
ATGYF.OB Antrim Energy Inc 0.0015 0.0015 0.0015 10000 0.00 0.00%
ATHOF.OB Athabasca Oil Sands Corporation 0.8335 0.8249 0.829 34900 0.00 0.48%
ATLCY.OB Atlas Copco Ab Ser B 37.558 37.18 37.4875 1600 0.27 0.71%
ATLDF.OB Atlanta Gold Inc 0.0459 0.0459 0.0459 5800 0.00 0.00%
ATLKY.OB Atlas Copco Ab Ser A 41.284 40.88 40.93 57100 -0.33 -0.80%
ATLRF.OB Atlatsa Resources Corp 0.031 0.031 0.031 7000 0.00 0.00%
ATLS.OB Atlas Energy Llc 0.114 0.101 0.103 104400 -0.01 -9.65%
ATLT.OB Sweets & Treats Inc 0.4399 0.38 0.38 13000 0.00 0.00%
ATMO.OB Ati Modular Technology Corp. 74.99 74.99 74.99 100 0.00 0.00%
ATPT.OB All State Properties Holdings Inc 0.0001 0.0001 0.0001 640000 0.00 0.00%
ATRBF.OB Atrium European Re 4.75 4.75 4.75 1600 0.00 0.00%
ATRM.OB Aetrium Inc 1.8 1.8 1.8 1200 0.00 0.00%
ATTBF.OB Abattis Bioceuticals 0.155 0.1486 0.1509 295200 0.00 0.60%
ATUSF.OB Altius Minerals Corp 9.7533 9.5 9.5996 20900 -0.05 -0.52%
ATVK.OB Atvrockn 1.5 1.5 1.5 1000 0.00 0.00%
ATXG.OB Addentax Group Corp 1.7924 1.7616 1.7924 1000 0.03 1.75%
AUCOY.OB Polymetal Intl Plc 11.18 11.18 11.18 3000 0.00 0.00%
AUKUF.OB Ams Ag 69.4 69.4 69.4 200 0.00 0.00%
AUNB.OB Americas United Bk 9.45 9.45 9.45 5200 0.00 0.00%
AUNFF.OB Aurcana Corp 0.2174 0.21 0.2174 21600 0.01 3.23%
AUSI.OB Aura Systems Inc New 0.09 0.083 0.09 52200 0.01 6.01%
AUTLF.OB Austal Ltd 1.2338 1.2338 1.2338 100 0.00 0.00%
AVBH.OB Avidbank Holdings Inc 19.71 19.71 19.71 1200 0.00 0.00%
AVCO.OB Avalon Globocare 3.5 3 3 200 -0.50 -14.29%
AVCVF.OB Monitor Ventures Inc. 0.363 0.363 0.363 1500 0.00 0.00%
AVDX.OB Avant Diagnostics Inc 0.03 0.02 0.03 37100 0.01 50.00%
AVEVF.OB Aveva Group Plc 33.3 33.3 33.3 300 0.00 0.00%
AVEW.OB Avew Holdings Inc 0.0032 0.0028 0.003 2320400 -0.00 -3.23%
AVIFY.OB Advanced Info Svc Pu 5.89 5.7775 5.89 1400 0.08 1.38%
AVLIF.OB Advantage Lithium Corp 0.477 0.4215 0.4261 76900 -0.05 -10.67%
AVLNF.OB Avalon Rare Metals 0.1308 0.1124 0.1258 54600 -0.00 -3.23%
AVMXF.OB Avita Medical Ltd 0.041 0.041 0.041 200000 0.00 0.00%
AVMXY.OB Avita Medical 1.04 0.7851 1 24100 0.21 27.37%
AVOP.OB Av1 Group Inc 0.119 0.0825 0.091 1922600 -0.01 -11.22%
AVPMF.OB Avrupa Minerals Ltd 0.0675 0.0609 0.0675 81000 0.01 10.84%
AVSFY.OB Avi Ltd 36.8 36.8 36.8 100 0.00 0.00%
AVTO.OB Avantogen Oncology Inc 0.012 0.012 0.012 16000 0.00 0.00%
AVVIY.OB Aviva Plc 13.92 13.78 13.82 59700 0.00 0.00%
AVXT.OB Avax Techs Inc 0.004 0.0016 0.004 116000 0.00 150.00%
AWAW.OB White Fox Ventures Inc. 0.037 0.037 0.037 100 0.00 0.00%
AWCMY.OB Alumina Ltd American Depositary 7 6.84 6.88 1900 -0.12 -1.71%
AWGI.OB Awg International Water Corp 0.0003 0.0003 0.0003 2826600 0.00 0.00%
AWLCF.OB Awilco 4.49 4.1 4.24 20800 -0.07 -1.53%
AWNE.OB Americas Wind Energy 0.0029 0.0023 0.0029 332000 0.00 26.09%
AWSL.OB Atlantic Wind & Sola 0.025 0.0213 0.0213 13500 -0.00 -14.80%
AXAHF.OB Axa Sa 29.255 29.13 29.13 800 -0.12 -0.43%
AXAHY.OB Axa Sa ADR 29.41 29.13 29.26 82600 -0.08 -0.27%
AXDDF.OB Almadex Minerals Limited 1.0923 1.03 1.09 45000 0.01 1.36%
AXIM.OB Axim Biotechnologies 6.16 5.9 5.95 11400 -0.21 -3.33%
AXPW.OB Axion Power Intl Inc 0.01 0.009 0.009 45000 -0.00 -10.00%
AXPWW.OB Axion Power International Inc 0.2 0.2 0.2 300 0.00 0.00%
AXREF.OB Amarc Resources Ltd 0.161 0.1411 0.161 13500 0.00 1.83%
AYSI.OB Alloy Steel International Inc 1.4 1.34 1.4 1600 0.02 1.30%
AYTUD.OB Aytu Bioscience Inc 3.92 3.8 3.8 1200 -0.12 -3.06%
AZASF.OB Arizona Silver 0.215 0.2022 0.2022 77500 -0.01 -5.95%
AZFL.OB Amazonas Florestal 0.0029 0.0025 0.0027 105631900 -0.00 -6.90%
AZGFF.OB Azteca Gold Corp 0.0008 0.0001 0.0001 20000 -0.00 -87.50%
AZIHF.OB Azimut Holding Spa 21.45 21.42 21.42 800 -0.03 -0.14%
AZNCF.OB Astrazeneca Plc Ord 65.9 65.9 65.9 600 0.00 0.00%
AZSEY.OB Allianz Se 22.127 21.93 21.94 157500 -0.12 -0.53%
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