HomeExchange
OTCBB EOD:2017-03-27
. 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 0.1 0.1 0.1 5000 0.00 0.00%
AACAF.OB Aac Tech Holdings 12.72 12.53 12.53 500 -0.19 -1.49%
AACAY.OB Aac Acoustic Tec ADR 123.44 123.44 123.44 500 0.00 0.00%
AAGC.OB All American Gld Crp 0.0003 0.0002 0.0002 18927600 0.00 0.00%
AAGIY.OB Aia Group Ltd 25.6 25.08 25.58 111200 0.50 1.99%
AAIGF.OB Aia Group Ltd 6.374 6.26 6.35 21500 0.09 1.44%
AAMAF.OB Atlas Mara 2.1 2.1 2.1 1200 0.00 0.00%
AAPJ.OB Aap Inc 0.0025 0.0025 0.0025 60000 0.00 0.00%
AAPT.OB All American Pet Company Inc 0.0003 0.0003 0.0003 100000 0.00 0.00%
AASP.OB All-Amer Sportpark 0.5 0.4 0.5 5200 0.10 25.00%
AAWC.OB Alexandria Advantage Warranty Company 0.002 0.0012 0.002 14300 0.00 66.67%
ABBY.OB Abby Inc 0.0025 0.002 0.0025 880400 0.00 4.17%
ABCAF.OB Athabasca Minerals 0.1965 0.1961 0.1965 3900 0.00 0.20%
ABCE.OB Abco Energy Inc 0.0054 0.0054 0.0054 18500 0.00 0.00%
ABCFF.OB Abacus Mng & Expl Cp 0.0691 0.0559 0.0684 268700 0.00 5.23%
ABCP.OB Ambase Corp 1.42 1.28 1.28 19100 -0.14 -9.86%
ABCZF.OB Abcam Plc 10.66 10.535 10.535 400 -0.12 -1.17%
ABCZY.OB Abcam Plc 10.94 10.7925 10.7925 500 -0.15 -1.35%
ABDNY.OB Aberdeen Asset 6.54 6.49 6.49 8300 -0.00 -0.08%
ABGOF.OB Abengoa S.A. 0.831 0.831 0.831 3000 0.00 0.00%
ABHD.OB Abtech Holdings Inc 0.0125 0.0125 0.0125 20000 0.00 0.00%
ABHI.OB Ambicom Holdings Inc 0.0018 0.0014 0.0016 17470900 0.00 14.29%
ABMBF.OB Abcourt Mines Inc Cl 0.063 0.063 0.063 2900 0.00 0.00%
ABNAF.OB Aben Resources Ltd 0.0979 0.0979 0.0979 5000 0.00 0.00%
ABNK.OB Altapacific Bank 10.6615 10.6615 10.6615 100 0.00 0.00%
ABRTY.OB Abertis Infraestruct 8.2 8.2 8.2 600 0.00 0.00%
ABSSF.OB Airboss of America Corp 8.924 8.636 8.891 3600 0.25 2.94%
ABVG.OB Affinity Beverage Group Inc. 0.0003 0.0002 0.0003 7595700 0.00 50.00%
ABWN.OB Airborne Wireless Network 2.56 2.43 2.47 55700 -0.07 -2.76%
ACAN.OB Americann Inc 3.89 3.3 3.7124 45900 0.41 12.50%
ACAR.OB Activecare Inc 23.5 23.5 23.5 200 0.00 0.00%
ACBC.OB Albina Commty Bcp Or 0.06 0.05 0.05 10000 -0.01 -16.67%
ACBFF.OB Aurora Cannabis Inc 1.9 1.8 1.9 805000 0.02 0.98%
ACCA.OB Acacia Diversified 1.51 1.51 1.51 600 0.00 0.00%
ACCYY.OB Accor S.A. 8.287 8.18 8.26 12800 0.06 0.73%
ACDVF.OB Air Canada 10.11 9.69 10.11 33200 0.39 4.00%
ACFL.OB Amc Financial Hldgs 0.63 0.63 0.63 200 0.00 0.00%
ACFN.OB Acorn Energy 0.34 0.27 0.3 79700 -0.02 -6.48%
ACGBY.OB Agricultural Bk Chin 11.485 11.45 11.48 6500 -0.00 -0.04%
ACGX.OB Alliance Creative Group Inc 0.001 0.0006 0.0007 10310000 -0.00 -30.00%
ACKAY.OB Arcelik A S Unsp ADR 30.97 30.97 30.97 3000 0.00 0.00%
ACKRF.OB American Creek Resources Ltd 0.045 0.0441 0.0441 14000 -0.00 -2.00%
ACLZ.OB Accelerize New Media 0.3661 0.34 0.36 79400 -0.01 -1.67%
ACMB.OB Agro Capital Management Corp 0.76 0.75 0.75 7500 0.00 0.00%
ACMC.OB American Church Mort 2.1036 2.1036 2.1036 100 0.00 0.00%
ACMTA.OB A C M A T Cp Cl A 19 18.99 19 300 0.01 0.05%
ACNNF.OB Auscann Group Holdings Ltd 0.69 0.66 0.68 199300 -0.01 -1.45%
ACNV.OB Accelera Innovations Inc 0.0042 0.004 0.004 1410500 -0.00 -2.44%
ACOL.OB Pinecrest Investmnt 0.0175 0.0166 0.0169 7920700 -0.00 -1.17%
ACOPF.OB A2 Corporation 1.98 1.98 1.98 100 0.00 0.00%
ACPGF.OB Atacama Pac Gold 0.356 0.342 0.342 56200 -0.01 -2.01%
ACRFF.OB Accor Sa 41.47 41.47 41.47 100 0.00 0.00%
ACSAY.OB Acs Actividades ADR 6.64 6.6 6.64 76000 0.03 0.45%
ACTL.OB Artec Consulting 0.0004 0.0002 0.0003 230016400 0.00 50.00%
ACUR.OB Acura Pharma Cmn 0.62 0.57 0.57 106400 -0.02 -3.37%
ACUS.OB Acusphere Inc 0.0131 0.0112 0.0112 1000 -0.00 -14.50%
ACXA.OB Accurexa Inc 0.1397 0.11 0.11 13400 -0.03 -21.26%
ADAC.OB Adama Technologies 0.3 0.26 0.265 17700 -0.03 -11.67%
ADAT.OB Authentidate Holding 2.45 2.3 2.45 1200 0.10 4.48%
ADDDF.OB Adidas Ag 192.5 190.9 192.5 600 1.60 0.84%
ADDYY.OB Adidas Ag 96.3 95.55 96.156 50300 0.17 0.17%
ADFS.OB American Defense Systems Inc 0.0013 0.0013 0.0013 2000 0.00 0.00%
ADHC.OB American Diversified 0.0027 0.002 0.0025 4533400 -0.00 -3.85%
ADMD.OB Advanced Medical Iso 0.135 0.125 0.125 40600 -0.00 -0.79%
ADMG.OB Adamant Dri Processi 0.35 0.25 0.25 18000 -0.10 -28.57%
ADMT.OB Adm Tronics Unlimited Inc 0.1958 0.1803 0.1958 133700 0.01 4.43%
ADNY.OB Adino Energy Corp 0.0007 0.0007 0.0007 136400 0.00 0.00%
ADPXY.OB Audio Pixels Hl ADR 11.825 11.22 11.825 1500 0.60 5.39%
ADRNY.OB Koninklijke Ahold 21.75 21.58 21.69 28100 0.10 0.47%
ADTM.OB Adaptive Medias Inc 0.0002 0.0002 0.0002 39000 0.00 0.00%
ADTR.OB Alliance Distributors Holding Inc 0.24 0.24 0.24 700 0.00 0.00%
ADVT.OB Advantis Corporation 0.0255 0.021 0.023 1742700 -0.00 -9.80%
ADYNF.OB Algae Dynamics Corp. 0.33 0.204 0.3 12000 0.02 8.34%
AEEI.OB American Environment 0.1 0.1 0.1 1400 0.00 0.00%
AEEX.OB Asia Equity Exchange Group Inc. 0.99 0.9 0.9 4500 -0.05 -5.26%
AEGG.OB American Energy New 0.05 0.05 0.05 2000 0.00 0.00%
AEGXF.OB Aecon Group Inc 12.78 12.64 12.78 8100 0.14 1.11%
AEPP.OB Advanced Environmental Petroleum Producers Inc. 0.0695 0.0412 0.065 2032300 0.02 57.77%
AERG.OB Applied Energetics Inc 0.032 0.0312 0.032 7700 0.00 2.56%
AERN.OB Aer Energy Resources 0.001 0.001 0.001 1000 0.00 0.00%
AERO.OB Aerogrow Intl Inc 2.75 2.57 2.65 21500 0.07 2.71%
AERS.OB Aerius Cmn Stk 0.012 0.011 0.011 27700 -0.00 -8.33%
AERT.OB Advanced Enviro A 0.128 0.12 0.128 18800 0.00 2.40%
AETUF.OB Arc Energy Trust Uni 14.3609 14 14.3609 12200 0.36 2.58%
AEXAY.OB Atos 24.6389 24.42 24.63 10600 0.17 0.70%
AEXE.OB Aim Exploration Inc 0.0076 0.0065 0.007 899400 -0.00 -2.78%
AEYE.OB Audioeye Inc 0.14 0.14 0.14 20500 0.00 0.00%
AFFY.OB Affymax 0.0501 0.05 0.0501 2000 0.00 0.20%
AFLYY.OB Air France Ads 7.76 7.6409 7.726 13200 -0.00 -0.05%
AFOM.OB All For One Media Corp. 0.09 0.075 0.086 9900 -0.00 -3.04%
AFPW.OB Alumifuel Pwr Corp 0.0003 0.0002 0.0003 13690800 0.00 0.00%
AFTC.OB Alternative Fuel Tec 0.0001 0.0001 0.0001 1173900 0.00 0.00%
AFTM.OB Aftermaster Inc. 0.39 0.33 0.33 103900 -0.01 -2.97%
AFYG.OB Affinity Gold Corp 0.02 0.0125 0.02 19800 0.01 60.00%
AGCBF.OB Amarillo Gold Corpor 0.3165 0.302 0.305 83900 0.00 0.07%
AGCCF.OB Gensource Potash 0.134 0.134 0.134 95800 0.00 0.00%
AGCZ.OB Andes Gold Corp 0.024 0.015 0.015 51900 -0.01 -36.17%
AGDXF.OB Antioqua Gold Inc 0.115 0.1073 0.115 35000 0.01 7.18%
AGESY.OB Ageas N.V. Ads 39.32 39.21 39.32 1400 0.11 0.28%
AGHI.OB Agora Holdings Inc 0.3799 0.3799 0.3799 100 0.00 0.00%
AGIN.OB American Graphite Technologies Inc 0.016 0.016 0.016 48800 0.00 0.00%
AGLDF.OB Austral Gold Ltd 0.1155 0.1155 0.1155 300 0.00 0.00%
AGLNY.OB Agl Energy Ltd ADR 19.69 19.69 19.69 800 0.00 0.00%
AGNU.OB AG&E Holdings Inc. 0.22 0.22 0.22 15000 0.00 0.00%
AGOAF.OB Abengoa Sa 0.288 0.288 0.288 2500 0.00 0.00%
AGRIP.OB Agribank Fcb 107 106.875 107 700 0.12 0.12%
AGRN.OB America Greener Technologies Inc 0.06 0.06 0.06 10000 0.00 0.00%
AGTK.OB Agritek Holdings Inc 0.0248 0.023 0.0236 2081100 -0.00 -2.48%
AGUNF.OB Arctic Glacier TR Ut 0.05 0.0455 0.048 109300 0.00 2.13%
AGXXF.OB All Grain Traders 22.5149 22.26 22.4572 1300 0.07 0.30%
AHCHY.OB Anhui Conch Cem ADR 17.47 17.05 17.26 4800 -0.21 -1.20%
AHEXY.OB Adecco Sa Unsp ADR 35.505 35.2 35.4 11200 -0.09 -0.25%
AHGIF.OB Alternate Health Corp 3.005 2.886 3.005 200 0.12 4.12%
AHKSY.OB Asahi Kaisai Cp ADR 19.46 19.352 19.46 4800 0.11 0.56%
AHOTF.OB American Hotel 8.0571 8.0496 8.0571 2000 0.01 0.07%
AIMH.OB Aimrite Holdings Cor 0.002 0.002 0.002 1000 0.00 0.00%
AIOCF.OB Avigilon Corp 11.2965 11.1963 11.2062 5200 0.01 0.09%
AIOM.OB Axiom Holdings Inc. 1.56 1.23 1.55 42300 -0.01 -0.64%
AIQUY.OB L'Air Liquide ADR 23.15 22.9 23.15 24400 0.25 1.09%
AIRRF.OB Aurion Res Ltd 1.266 1.264 1.266 400 0.00 0.00%
AISCF.OB Kerr Mines Inc 0.114 0.114 0.114 3000 0.00 0.00%
AIVN.OB American International Ventures Inc 0.0349 0.02 0.03 30800 0.01 50.00%
AIXNY.OB Aixtron Se ADR [Sponsored] Repstg Ord Shs 3.74 3.56 3.74 900 0.18 5.06%
AJINY.OB Ajinomoto Co Inc ADR 20.25 20.2 20.25 2000 0.05 0.25%
AJMPF.OB Ashmore Group Plc 4.44 4.29 4.44 2000 0.01 0.23%
AJXGF.OB Agjunction Inc 0.4 0.3987 0.3987 382500 -0.00 -0.33%
AKBTY.OB Akbank Turk Ano ADR 4.96 4.908 4.95 14500 0.01 0.20%
AKDS.OB Arkados Group Inc 1.29 1.15 1.248 28400 0.10 8.52%
AKVA.OB Arkanova Energy Corp 0.0031 0.0031 0.0031 7000 0.00 0.00%
AKZOY.OB Akzo Nobel Nv ADR # 28.38 28.14 28.38 98800 0.18 0.64%
ALAWP.OB Alabama Pwr Pref 26.8 26.45 26.45 400 -0.35 -1.31%
ALBKY.OB The Alpha Bank A.E 0.5 0.457 0.4785 60700 -0.00 -0.52%
ALBMP.OB Alabama Pwr Pfd 25.75 25.6 25.6 2100 0.00 0.00%
ALBWF.OB Alpha Bank Sa 0.02 0.02 0.02 8500 0.00 0.00%
ALFVY.OB Alfa-Laval Ab ADR 18.68 18.43 18.63 14200 0.20 1.09%
ALGGY.OB Alliance Global 12.98 12.44 12.98 1400 0.54 4.34%
ALGI.OB Amer Locker Group 0.0128 0.0128 0.0128 1000 0.00 0.00%
ALHA.OB Alpha Natural Resources Holdings Inc. 4.1 2.5 2.5 1800 -1.60 -39.02%
ALIAF.OB Anatolia Minerals De 2.1 2.07 2.07 32100 -0.03 -1.43%
ALIOF.OB Actelion Ltd 279 276.52 279 500 2.48 0.90%
ALIOY.OB Actelion Ltd 69.41 69.05 69.05 27800 -0.34 -0.49%
ALIZF.OB Allianz Ag 186.26 183.3 186.26 100 2.96 1.61%
ALKM.OB Alkame Holdings Inc 0.0005 0.0004 0.0005 147342700 0.00 25.00%
ALKN.OB Alkane Inc 0.0013 0.0007 0.001 3187000 0.00 42.86%
ALLM.OB Alliance Bioenergy Plus Inc. 0.1305 0.124 0.124 5700 -0.01 -4.98%
ALLWF.OB Allied Minds Plc 3.81 3.81 3.81 1000 0.00 0.00%
ALMC.OB Alimco Financial Corp. 0.9036 0.88 0.9036 4400 0.00 0.40%
ALME.OB Alamo Energy Corp 0.0027 0.0027 0.0027 2000 0.00 0.00%
ALPE.OB Alpha-En Corp 1.96 1.85 1.9501 4700 0.08 4.01%
ALPMY.OB Astellas Pharma Inc 13.64 13.585 13.6 63500 -0.04 -0.29%
ALPP.OB Alpine 4 Technologies Ltd 4 4 4 100 0.00 0.00%
ALRT.OB Alr Technologies Inc 0.0006 0.0006 0.0006 11500 0.00 0.00%
ALSSF.OB Alsea Sa 3.2937 3.2937 3.2937 6000 0.00 0.00%
ALSWF.OB Absolute Software Cp 5.5009 5.44 5.47 14100 0.03 0.55%
ALTAF.OB Altura Mining 0.14 0.115 0.125 14800 -0.02 -10.71%
ALTX.OB Altex Industries Inc 0.073 0.073 0.073 500 0.00 0.00%
ALVOF.OB Alvopetro Energy 0.195 0.19 0.195 3100 0.01 2.63%
ALVRQ.OB Alvarion Ltd 0.0026 0.0026 0.0026 100 0.00 0.00%
ALXDF.OB Alexandria Minerals 0.047 0.04 0.0461 61100 -0.00 -1.91%
ALXEF.OB Alx Uranium Corp. 0.091 0.091 0.091 2500 0.00 0.00%
ALYI.OB Alternet Systems Inc 0.0145 0.0142 0.0145 35300 0.00 0.00%
AMADY.OB Amadeus IT Hlds Sa 50.88 50.5525 50.86 17200 0.31 0.61%
AMAZ.OB Amazing Energy Oil & Gas Co 0.2211 0.21 0.21 11500 0.00 0.00%
AMBOY.OB Ambow Education Holding Ltd. 5.75 5.75 5.75 300 0.00 0.00%
AMBS.OB Amarantus Bioscience Holdings Inc 0.059 0.0548 0.0551 176200 0.00 0.55%
AMCO.OB Armco Metals Holdings Inc. Com 0.008 0.003 0.008 32000 0.01 166.67%
AMCRF.OB Amcor Ltd Ord 11.5 11.5 11.5 400 0.00 0.00%
AMCRY.OB Amcor Ltd ADR 45.95 45.47 45.63 5100 -0.32 -0.70%
AMFE.OB Amfil Technologies 0.028 0.02 0.0259 5075000 0.01 29.50%
AMIGF.OB Admiral Group Plc 24.67 24.65 24.65 4000 -0.02 -0.08%
AMIGY.OB Admiral Group Plc 25.22 24.925 25.22 400 0.29 1.18%
AMIH.OB American Inter 2.5 1.9 2.5 200 0.60 31.58%
AMKBY.OB A.P. Moeller-Maersk A/S 8.26 8.19 8.26 42200 0.00 0.05%
AMLH.OB American Leisure Hld 0.0005 0.0002 0.0004 555472500 0.00 100.00%
AMLM.OB American Lithium Min 0.0435 0.0366 0.0421 73800 0.01 14.71%
AMMJ.OB American Cannabis Company Inc 0.72 0.705 0.705 140900 -0.01 -1.05%
AMMX.OB Ameramex Intl Inc 0.0077 0.0075 0.0075 11400 -0.00 -2.60%
AMNF.OB Armanino Foods New 2.18 2.13 2.16 17500 0.01 0.47%
AMNL.OB Applied Minerals Inc 0.0825 0.0755 0.0755 140600 -0.01 -8.37%
AMNP.OB American Sierra Gold 0.006 0.006 0.006 400 0.00 0.00%
AMPG.OB Amplitech Group 0.0885 0.078 0.088 27000 0.01 12.82%
AMRZF.OB Arena Minerals Inc. 0.129 0.125 0.1254 35300 0.00 0.32%
AMSYF.OB Arcelormittal Sa New 8.33 8.1925 8.33 2849800 0.11 1.31%
AMTY.OB Amerityre Corp 0.04 0.03 0.03 18000 -0.01 -25.00%
AMXVF.OB America Movil S.A.B. De C.V 0.72 0.72 0.72 600 0.00 0.00%
AMYZF.OB American Manganese Inc 0.1758 0.1611 0.171 83000 0.01 6.15%
ANCKF.OB Minara Resources Ltd 0.7442 0.7147 0.7197 61000 -0.02 -3.29%
ANCUF.OB Alimentation Couche-Tard Inc 44.6058 44.55 44.6058 1400 0.06 0.13%
ANDI.OB Andiamo Corp 0.0011 0.0007 0.0007 1210000 -0.00 -30.00%
ANDR.OB Andritz Ag 0.05 0.0481 0.05 174800 0.00 0.00%
ANFC.OB Ante5 Inc 0.04 0.04 0.04 2400 0.00 0.00%
ANGGY.OB Angang Stl Spadr 27.35 27.35 27.35 300 0.00 0.00%
ANGPY.OB Anglo American Platinum Limited 3.86 3.77 3.77 20700 -0.09 -2.33%
ANIOY.OB Acerinox Sa Unsp/Adr 6.9225 6.9 6.9 2300 -0.02 -0.33%
ANLDF.OB Anfield Resources 0.075 0.0736 0.075 6500 0.00 1.90%
ANLKY.OB Alkane Res Ltd 2.07 2.07 2.07 1300 0.00 0.00%
ANNNC.OB Anr Inc. Cl C-1 15 12 14 1300 -1.00 -6.67%
ANPFF.OB Anpulo Food Inc 0.05 0.03 0.05 6500 0.02 66.67%
ANSLY.OB Ansell Ltd SP ADR 72.5 71.27 72.422 1300 -0.01 -0.01%
ANTB.OB Antriabio Inc 1.0308 1 1 1000 -0.03 -2.99%
ANXGF.OB Anaconda Mining Inc 0.0549 0.0549 0.0549 5000 0.00 0.00%
ANZBY.OB Australia and New Ze 24.1 23.71 24.09 15300 0.38 1.60%
AOGC.OB Australian Oil & Gas 0.0035 0.0035 0.0035 4000 0.00 0.00%
AOIFF.OB Africa Oil Corp 1.5962 1.5518 1.573 900 -0.02 -1.45%
AOLS.OB Aeolus Pharmaceuticl 0.1017 0.085 0.091 128200 -0.00 -4.21%
AOMFF.OB Alstom Shs Prov Regr 29.12 29.12 29.12 100 0.00 0.00%
AONNY.OB Aeon Co Ltd ADR 14.44 14.44 14.44 1700 0.00 0.00%
AOUFF.OB Aldrin Resource 0.22 0.22 0.22 6800 0.00 0.00%
APAAF.OB Appia Energy Corp 0.2734 0.26 0.26 23100 -0.01 -4.38%
APAFF.OB Apella Resources Inc 0.05 0.0461 0.0461 41900 -0.00 -7.62%
APAJF.OB Apa Group 6.9 6.57 6.65 11100 0.08 1.22%
APDSF.OB Autopistas Del Sol D 4.7 4.46 4.65 77100 0.19 4.26%
APELY.OB Alps Electric Ltd Ad 58.71 57.51 57.51 400 -1.20 -2.04%
APEMY.OB Aperam 50.2999 50.2999 50.2999 25000 0.00 0.00%
APGI.OB American Power Group Corp 0.1098 0.0992 0.1098 44400 0.00 3.20%
APHD.OB Appiphany Technologies Holdings Corp 0.0029 0.0024 0.0025 12815600 0.00 0.00%
APHQF.OB Aphria Inc 5.0111 4.7513 5.0066 242400 0.07 1.46%
APLVF.OB Ap Alternative Units 44 42.65 44 16500 1.35 3.17%
APMCF.OB Morien Resources 0.4455 0.436 0.4388 1600 -0.01 -1.50%
APNHY.OB Aspen Pharmacare 21.46 21.05 21.23 4400 0.12 0.57%
APPG.OB Apptigo International Inc 0.0001 0.0001 0.0001 4560000 0.00 0.00%
APPO.OB Alphapoint Tech 0.15 0.15 0.15 4300 0.00 0.00%
APRE.OB Aperture Health Inc 0.0026 0.0021 0.0026 90400 0.00 23.81%
APRU.OB Apple Rush Company Inc 0.002 0.0014 0.0015 17658200 -0.00 -11.76%
APTY.OB Apt Systems 0.0023 0.0023 0.0023 225600 0.00 0.00%
APVS.OB Guardian Tech Intl 0.0131 0.0131 0.0131 23000 0.00 0.00%
APYP.OB Appyea Inc 0.0017 0.0012 0.0017 3269400 0.00 21.43%
APYRF.OB Allied Pptys R E Inv 27.2335 27.2335 27.2335 2600 0.00 0.00%
AQARF.OB Aquila Resources Inc 0.2 0.1874 0.1993 22500 -0.00 -0.35%
AQSZF.OB Aequus Pharmaceuticals Inc 0.2 0.2 0.2 400 0.00 0.00%
ARBV.OB American Riviera Bnk 15.425 15.08 15.08 5400 -0.32 -2.08%
ARCK.OB Arc Group Inc 1.05 1.01 1.01 300 -0.04 -3.81%
ARCTF.OB Aurico Metals Inc 0.8604 0.8276 0.8574 8400 0.03 3.60%
AREM.OB American Rare Earths 0.009 0.0079 0.0079 63000 -0.00 -12.22%
ARESF.OB Artis Real Est In TR 9.98 9.9102 9.98 7000 0.06 0.63%
ARET.OB Arete Industries Inc 0.095 0.095 0.095 7600 0.00 0.00%
ARGB.OB American Retail Grp 0.5099 0.5099 0.5099 2100 0.00 0.00%
ARGEF.OB Argex Mining Inc 0.073 0.0601 0.0675 306700 -0.00 -6.51%
ARGKF.OB Aggreko Plc 11.07 11.07 11.07 200 0.00 0.00%
ARKAY.OB Arkema SP ADR 98.775 98.672 98.775 2300 0.10 0.10%
ARLUF.OB Aristocrat Leisure L 13.61 13.39 13.39 6400 -0.18 -1.33%
ARNGF.OB Argonaut Gold Ltd 1.84 1.8099 1.8397 25000 0.01 0.59%
ARNH.OB Automotive Res Ntwrk Inc 0.0004 0.0002 0.0002 107126400 -0.00 -33.33%
ARNI.OB Arno Therapeutics 0.118 0.106 0.118 2100 0.01 11.32%
AROPQ.OB Aropostale Inc. 0.0302 0.027 0.03 6300 0.00 11.11%
ARREF.OB Amerigo Resources 0.5139 0.4601 0.4955 255000 -0.01 -1.53%
ARRHW.OB Arch Coal Inc 26.5 25.5 26.5 6100 1.00 3.92%
ARSC.OB American Securty Res 0.13 0.0155 0.0155 200 -0.11 -88.08%
ARSN.OB Aureus Inc 0.032 0.032 0.032 16000 0.00 0.00%
ARTH.OB Arch Therapeutics Inc 0.6 0.586 0.586 139400 -0.01 -2.17%
ARTM.OB American Nortel Comm 0.0143 0.0111 0.0111 2100 -0.00 -22.38%
ARTR.OB Airtrona International Inc 0.0002 0.0002 0.0002 2300000 0.00 0.00%
ARVCF.OB Areva Cip [France] 4.69 4.69 4.69 100 0.00 0.00%
ARVSF.OB Aurvista Gold Corp 0.2477 0.23 0.2412 137400 -0.01 -2.62%
ARWD.OB Arrow Resources Dev 0.0006 0.0006 0.0006 400 0.00 0.00%
ARYC.OB Arrayit Corporation 0.005 0.0042 0.0044 332000 0.00 0.00%
ARZGY.OB Assicurazioni Genera 7.8 7.77 7.77 3700 -0.03 -0.38%
ARZTY.OB Aryzta Ag ADR 15.8 15.66 15.72 5000 0.05 0.32%
ASAB.OB Stragenics Inc 0.0002 0.0002 0.0002 236121100 0.00 0.00%
ASAGF.OB Australian Agricultu 1.23 1.21 1.21 50000 -0.02 -1.63%
ASAZY.OB Assa Abloy Ab 10.27 10.12 10.27 48400 0.15 1.48%
ASBFF.OB Associated British F 33.207 33.15 33.2 11900 -0.01 -0.02%
ASBFY.OB Associated Brit Food 33.8 33.24 33.24 5700 -0.45 -1.34%
ASBN.OB Asb Financial New 14.5 14.4 14.4 3200 0.00 0.00%
ASCC.OB Aristocrat Group 0.026 0.026 0.026 1000 0.00 0.00%
ASCK.OB Auscrete Corp 0.0033 0.0029 0.0033 142500 0.00 10.00%
ASCN.OB Absecon Bancorp 83 82.01 82.01 800 -0.99 -1.19%
ASDS.OB Ascendant Solutions Inc 0.2075 0.2 0.2 20300 0.00 0.00%
ASGLY.OB Asahi Glass Co Ltd A 8.22 8.112 8.22 3400 0.11 1.33%
ASGTF.OB Altus Group Ltd 21.8093 21.8093 21.8093 300 0.00 0.00%
ASGXF.OB Asia Global Crossing Ltd 0.0001 0.0001 0.0001 1000 0.00 0.00%
ASHG.OB Ash Grove Cement Co 292 292 292 100 0.00 0.00%
ASHTF.OB Ashted Group Plc 20.07 19.915 19.915 500 -0.16 -0.77%
ASHTY.OB Ashtead Group Pl ADR 81.553 79.6316 81.44 2200 0.47 0.58%
ASLEF.OB Asaleo Care Ltd 1.3 1.29 1.29 16400 -0.01 -0.77%
ASLM.OB American Silver Mini 0.2 0.16 0.2 4500 0.00 0.00%
ASNB.OB Advansource Biomaterials Corpora 0.043 0.043 0.043 12500 0.00 0.00%
ASOLF.OB Ascot Res Ltd 1.4122 1.371 1.3798 5700 0.01 0.64%
ASPU.OB Aspen Group Inc 4.25 4.2 4.2 1300 -0.05 -1.18%
ASPZ.OB Asia Pptys Inc 0.03 0.028 0.03 60600 0.00 7.14%
ASRCF.OB Asher Resources 0.41 0.41 0.41 39000 0.00 0.00%
ASTI.OB Ascent Solar Technologies 0.0024 0.0019 0.0019 55800600 -0.00 -17.39%
ASTVF.OB Austevoll Seafood As 7.8 7.8 7.8 300 0.00 0.00%
ASXSF.OB Alberta Star Dev 0.2795 0.2792 0.2795 15400 0.00 0.11%
ATADF.OB Atac Res Ltd 0.3049 0.293 0.3 17800 -0.00 -1.22%
ATAR.OB Avatar Ventures Corp 0.0001 0.0001 0.0001 3000 0.00 0.00%
ATASY.OB Atlantia Spa ADR 13.29 13.12 13.29 2100 0.13 0.99%
ATBPF.OB Antibe Therapeutics 0.152 0.152 0.152 5000 0.00 0.00%
ATBYF.OB Abitibi Royalties In 6.8778 6.8664 6.8778 200 0.01 0.17%
ATCMF.OB Atico Mining 0.6659 0.6 0.6037 18600 -0.06 -9.34%
ATCV.OB Cycle Country Accessories Corp 0.0174 0.015 0.0174 37800 0.00 0.58%
ATDRF.OB Auto Trader Group Plc 4.84 4.84 4.84 200 0.00 0.00%
ATDRY.OB Auto Trader Group Plc 1.37 1.3 1.37 6100 0.07 5.38%
ATEA.OB Astea International 2.18 1.72 2.18 2000 0.46 26.74%
ATEYY.OB Advantest Corporation 17.7 17.5 17.7 2300 0.10 0.57%
ATGFF.OB Altagas Ltd 23.1139 22.92 23.085 9900 -0.02 -0.09%
ATGN.OB Altigen Communications Inc 0.25 0.25 0.25 400 0.00 0.00%
ATHOF.OB Athabasca Oil Sands Corporation 1.05 1.022 1.05 27700 0.03 2.74%
ATLCY.OB Atlas Copco Ab Ser B 31.4175 31.3125 31.3125 600 -0.11 -0.33%
ATLKY.OB Atlas Copco Ab Ser A 35.03 34.43 35.03 8000 0.48 1.39%
ATLRF.OB Atlatsa Resources Corp 0.0429 0.0429 0.0429 1500 0.00 0.00%
ATLS.OB Atlas Energy Llc 0.1899 0.177 0.18 135900 0.00 0.33%
ATLT.OB Sweets & Treats Inc 0.4 0.4 0.4 100 0.00 0.00%
ATOXF.OB Durango Resources Inc 0.1424 0.1387 0.1387 20000 0.00 0.00%
ATPT.OB All State Properties Holdings Inc 0.0001 0.0001 0.0001 13564800 0.00 0.00%
ATTBF.OB Abattis Bioceuticals 0.1322 0.1173 0.13 646100 0.01 10.26%
ATUSF.OB Altius Minerals Corp 9.3872 9.2387 9.3569 10300 0.03 0.28%
ATXG.OB Addentax Group Corp 1.44 1.26 1.44 2800 0.18 14.29%
ATYG.OB Atlas Technology Group Inc 0.0001 0.0001 0.0001 500000 0.00 0.00%
AUDVF.OB Audi Ag Vormals Audi 692 692 692 100 0.00 0.00%
AUKUF.OB Ams Ag 54.4 52.45 54.4 700 1.95 3.72%
AUNB.OB Americas United Bk 9.05 9.05 9.05 500 0.00 0.00%
AUNFF.OB Aurcana Corp 0.2914 0.2745 0.2745 12900 -0.02 -5.80%
AUSI.OB Aura Systems Inc New 0.16 0.16 0.16 7300 0.00 0.00%
AVACF.OB Avance Gas 3.4 3.3991 3.4 7600 0.00 0.00%
AVCVF.OB American Vanadium 0.026 0.0122 0.024 108100 0.01 36.36%
AVDX.OB Avant Diagnostics Inc 0.1581 0.1581 0.1581 200 0.00 0.00%
AVEW.OB Avew Holdings Inc 0.002 0.0017 0.0018 1724400 0.00 0.00%
AVGTF.OB Avg Technologies Nv 25 24.8 24.95 19400 0.15 0.60%
AVIFY.OB Advanced Info Svc Pu 5.19 5.172 5.19 2400 0.00 0.09%
AVLIF.OB Advantage Lithium Corp 0.4761 0.436 0.4506 39400 -0.01 -1.83%
AVLNF.OB Avalon Rare Metals 0.1207 0.1144 0.1156 18900 0.00 1.05%
AVMXF.OB Avita Medical Ltd 0.08 0.079 0.079 60000 -0.00 -1.25%
AVMXY.OB Avita Medical 1.54 1.54 1.54 500 0.00 0.00%
AVNZF.OB Avnel Gold 0.214 0.2075 0.214 49700 0.00 1.23%
AVOI.OB Advanced Voice Recog 0.0088 0.0088 0.0088 56000 0.00 0.00%
AVOP.OB Av1 Group Inc 0.049 0.049 0.049 500 0.00 0.00%
AVPMF.OB Avrupa Minerals Ltd 0.08 0.065 0.08 5500 0.01 23.08%
AVRN.OB Avra 0.025 0.0174 0.0174 29000 -0.01 -30.40%
AVTH.OB Av Therapeutics Inc 0.017 0.0075 0.0075 496200 -0.01 -50.00%
AVTI.OB Avitar Inc 0.0002 0.0002 0.0002 210000 0.00 0.00%
AVVH.OB Avvaa World Health Care Products Inc 0.0002 0.0002 0.0002 2125000 0.00 0.00%
AVVIY.OB Aviva Plc 13.29 13.09 13.26 409300 0.16 1.22%
AVXT.OB Avax Techs Inc 0.0035 0.0035 0.0035 200000 0.00 0.00%
AWCMY.OB Alumina Ltd American Depositary 5.26 5.175 5.24 3000 0.07 1.26%
AWEB.OB Areti Web Innovations Inc 0.013 0.013 0.013 100 0.00 0.00%
AWGI.OB Awg International Water Corp 0.0003 0.0002 0.0002 12840000 0.00 0.00%
AWLCF.OB Awilco 3.7 3.6792 3.69 9200 -0.00 -0.00%
AWNE.OB Americas Wind Energy 0.003 0.0016 0.0016 1700 -0.00 -46.67%
AWON.OB A-1 Group Inc 0.01 0.008 0.008 80000 -0.00 -11.11%
AWRRF.OB A&W Revenue Royalties Income Fund 28.9109 28.9019 28.9082 1800 -0.00 -0.01%
AWSL.OB Atlantic Wind & Sola 0.0254 0.0254 0.0254 44300 0.00 0.00%
AXAHF.OB Axa Sa 25.75 25.39 25.61 24000 0.22 0.87%
AXAHY.OB Axa Sa ADR 25.76 25.46 25.76 62000 0.29 1.14%
AXDDF.OB Almadex Minerals Limited 0.945 0.88 0.89 22200 0.01 1.14%
AXHLF.OB Auxellence Health Corp 2.13 2.1 2.1 4000 -0.03 -1.41%
AXIM.OB Axim Biotechnologies 12.9 12.3 12.78 56000 -0.11 -0.85%
AXMM.OB Axiom Corp 0.0009 0.0009 0.0009 33100 0.00 0.00%
AXPW.OB Axion Power Intl Inc 0.01 0.0084 0.009 574900 -0.00 -1.10%
AXREF.OB Amarc Resources Ltd 0.11 0.1084 0.1084 14500 -0.00 -1.45%
AXXDF.OB Alderon Iron Ore Corp. 0.33 0.33 0.33 300 0.00 0.00%
AXXE.OB Axxess Pharma Inc 0.0002 0.0001 0.0002 12219400 0.00 100.00%
AYALY.OB Ayala Corp 16.27 16.27 16.27 100 0.00 0.00%
AYSI.OB Alloy Steel International Inc 1.05 1.05 1.05 500 0.00 0.00%
AYTU.OB Aytu Bioscience Inc 0.9 0.88 0.9 6300 0.00 0.13%
AZFL.OB Amazonas Florestal 0.0022 0.0017 0.0019 34979400 -0.00 -13.64%
AZGSQ.OB Aztec Oil & Gas Inc 0.0003 0.0003 0.0003 7700 0.00 0.00%
AZIHF.OB Azimut Holding Spa 17.35 17.33 17.33 300 -0.02 -0.12%
AZIHY.OB Azimut Holding Spa 35.64 35.64 35.64 600 0.00 0.00%
AZNCF.OB Astrazeneca Plc Ord 62.22 61.89 61.89 1500 -0.33 -0.53%
AZRMF.OB Azure Minerals 0.02 0.0168 0.02 110000 0.00 19.05%
AZSEY.OB Allianz Se 18.48 18.3 18.42 245000 0.06 0.33%
AZUMF.OB Azumah Res Ordinary 0.03 0.03 0.03 120000 0.00 0.00%
AZURF.OB Azincourt Uranium 0.177 0.17 0.177 15000 0.00 1.09%
AZURQ.OB Azure Midstream Partners LP 0.0799 0.063 0.065 136300 -0.01 -13.33%
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