HomeExchange
OTCBB EOD:2017-07-20
. A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
BABL.OB Buildablock Corp 0.0015 0.0015 0.0015 200000 0.00 0.00%
BABWF.OB International Consol 7.8 7.8 7.8 1800 0.00 0.00%
BACHY.OB Bank of China Ltd Ad 12.11 11.92 12.032 30900 -0.08 -0.64%
BAESY.OB Bae Systems Spons Ad 32.31 31.99 32.29 59000 0.16 0.50%
BAFYY.OB Balfour Beatty 7.31 7.05 7.05 3800 -0.26 -3.56%
BALMF.OB Balmoral Resources 0.5368 0.518 0.5201 11900 -0.01 -2.55%
BAMXF.OB Bayerische Motoren Werke Ag 96.98 96.84 96.98 1300 0.14 0.14%
BANJ.OB Banjo & Matilda Inc 0.004 0.004 0.004 3000 0.00 0.00%
BARZ.OB Bio-Stuff 0.041 0.038 0.038 306900 -0.00 -5.00%
BASFY.OB Basf Se Ads 95.72 94.82 95.12 20700 -0.59 -0.62%
BASWW.OB Basic Energy Services Inc. WT 2.5 1.65 1.7 1000 0.05 3.03%
BATRB.OB Liberty Media 25.96 25.96 25.96 100 0.00 0.00%
BAYK.OB Bay Banks of Virgini 9.55 9.5 9.55 3600 0.05 0.53%
BAYP.OB Bayport International Holdings Inc 0.0001 0.0001 0.0001 13290000 0.00 0.00%
BAYRY.OB Bayer Aktienges Ads 130.5 129.69 130.47 29200 0.13 0.10%
BBAVY.OB Bba Aviation Plc ADR 20.5 19.95 20.5 4100 0.00 0.00%
BBBK.OB Baker Boyer Bancorp 67.5 67.5 67.5 1000 0.00 0.00%
BBDA.OB Bebida Beverage Co 0.0002 0.0001 0.0001 900600 0.00 0.00%
BBEPQ.OB Breitburn Energy 0.069 0.0505 0.056 1394900 -0.01 -18.25%
BBME.OB Border Bancshares Inc 0.1001 0.1 0.1001 500 0.00 0.10%
BBPPQ.OB Breitburn Eng Prep P 0.94 0.7155 0.72 36700 -0.22 -23.40%
BBRD.OB Blackbird International Corporation 0.0046 0.004 0.0046 2140000 0.00 0.00%
BBSEY.OB Bb Seguridade 9.3 9.17 9.22 27400 -0.07 -0.75%
BBXTB.OB Bbx Capital Corp. 6.4 6.4 6.4 100 0.00 0.00%
BCCI.OB Baristas Coffee Co 0.04 0.035 0.038 1135000 -0.00 -5.00%
BCCLF.OB Becle Sab De Cv 1.83 1.83 1.83 5000 0.00 0.00%
BCDA.OB Biocardia Inc. 0.645 0.61 0.63 36500 0.02 3.28%
BCDRF.OB Banco Santander S A 6.655 6.64 6.655 80000 0.02 0.23%
BCEKF.OB Bear Creek Mng Corp 1.85 1.7988 1.7988 9200 -0.00 -0.07%
BCHHF.OB Bucher Holding Ag Ord 340 340 340 100 0.00 0.00%
BCLYF.OB Barclays Plc Ord 2.63 2.62 2.63 5600 0.01 0.38%
BCRMF.OB Bacanora 1.1423 1.121 1.1423 3400 0.01 1.12%
BDCI.OB Bahamas Development Corp 0.016 0.016 0.016 1700 0.00 0.00%
BDGN.OB Budget Center Inc 0.0073 0.0041 0.0062 51900 0.00 51.22%
BDIC.OB Blow & Drive Interlock Corporation 0.45 0.45 0.45 200 0.00 0.00%
BDMS.OB Birner Dental Mgmt 12.75 11.5 12.75 600 1.05 8.97%
BDNNY.OB Boliden Ab Unsp ADR 61.24 60.17 61.24 200 1.07 1.78%
BDORY.OB Banco Do Brasil Sa 9.57 9.43 9.55 214500 0.12 1.27%
BDOUY.OB Bdo Unibank Inc. ADR [Sponsored] 25 24.65 24.9 13000 -0.10 -0.40%
BDPT.OB Bioadaptives Inc 0.2001 0.2001 0.2001 1600 0.00 0.00%
BDRAF.OB Bombardier Inc Cv A 1.9207 1.8808 1.9207 31200 0.02 1.14%
BDRBF.OB Bombardier Inc Cl B 1.904 1.83 1.9028 211300 0.07 3.98%
BDRFF.OB Beiersdorf A G 108.75 108.75 108.75 100 0.00 0.00%
BDUUY.OB Bangkok Dusit Medical Services Pcl 23.0155 23.0155 23.0155 100 0.00 0.00%
BDVB.OB Bagger Dave's Burger Tavern Inc 0.365 0.302 0.3401 98400 0.02 7.42%
BDVSF.OB Bidvest Group Ltd 12.82 12.82 12.82 400 0.00 0.00%
BDVSY.OB Bidvest Group Ltd SP 26.28 26.08 26.08 3400 -0.14 -0.51%
BDWYF.OB Broadway Gold Mining Ltd 0.673 0.5922 0.622 139800 -0.01 -1.27%
BEPTF.OB Beach Petroleum Ltd 0.5207 0.513 0.515 38400 0.00 0.39%
BERK.OB Berkshire Bancorp 11.2 11 11 1500 -0.20 -1.79%
BETSD.OB Seaniemac International Inc 0.0018 0.0017 0.0018 107300 0.00 5.88%
BEVFF.OB Bennett Environmental Inc 1.9427 1.9427 1.9427 300 0.00 0.00%
BEVVF.OB Bee Vectoring Technologies International Inc. 0.232 0.232 0.232 700 0.00 0.00%
BEWFF.OB Bewhere Holdings Inc. 0.27 0.2581 0.27 22500 0.01 4.61%
BFDI.OB Brekford Intl Corp 0.109 0.105 0.109 1500 0.00 3.81%
BFDRF.OB Beaufield Resources 0.16 0.16 0.16 68000 0.00 0.00%
BFGC.OB Bullfrog Gold Corp 0.094 0.09 0.09 60000 -0.00 -4.26%
BFNH.OB Bioforce Nanosciences Holdings I 0.12 0.12 0.12 800 0.00 0.00%
BFRE.OB Bluefire Renewables Inc 0.0012 0.0011 0.0011 6146000 -0.00 -8.33%
BGAVF.OB Bravada Gold Corporation 0.1531 0.147 0.147 5500 -0.01 -3.98%
BGEM.OB Blue Gem Enterprise 0.0006 0.0006 0.0006 1000 0.00 0.00%
BGEPF.OB Bunge Ltd Pfd 111 108.033 111 52200 2.75 2.54%
BGFT.OB Bigfoot Project Investments Inc 0.2 0.2 0.2 100 0.00 0.00%
BGMZF.OB Barkerville Gold Mines Ltd 0.748 0.7233 0.73 27700 -0.02 -2.41%
BGRP.OB Bluestem Group Inc 0.7 0.7 0.7 800 0.00 0.00%
BGUUF.OB Benguet Corp 0.015 0.015 0.015 1500 0.00 0.00%
BHDB.OB Bank of Labor Bancshares Inc 48.55 48.55 48.55 300 0.00 0.00%
BHHOF.OB Boohoo.Com Plc 2.93 2.93 2.93 100 0.00 0.00%
BHKLY.OB Boc Hong Kong SP ADR 95.4 94.76 94.89 4400 0.13 0.14%
BHPLF.OB Bhp Billition Ltd 19.7 19.7 19.7 182400 0.00 0.00%
BHRB.OB Burke & Herbert Bk 2145 2145 2145 100 0.00 0.00%
BHTG.OB Biohitech Global Inc. 3.46 3.11 3.3 29400 -0.16 -4.62%
BIAD.OB Bio-Amd Inc 0.022 0.022 0.022 1000 0.00 0.00%
BICX.OB Biocorrx Inc 0.107 0.085 0.09 672800 -0.02 -15.89%
BIEI.OB Premier Biomedical 0.0113 0.0095 0.0101 1957100 -0.00 -10.62%
BIEL.OB Bioelectronics Corp 0.0007 0.0006 0.0007 10508000 0.00 16.67%
BIPH.OB Biophan Techs Inc 0.0008 0.0008 0.0008 30000 0.00 0.00%
BIRDF.OB Bird Constr Income 6.8563 6.8563 6.8563 100 0.00 0.00%
BIREF.OB Birchcliff Energ New 5.11 4.907 4.919 8000 -0.15 -2.98%
BITCF.OB First Bitcoin Capital Corp. 0.36 0.35 0.355 249100 -0.00 -1.09%
BITRF.OB Biotron Limited Ord 0.022 0.022 0.022 10000 0.00 0.00%
BITTF.OB Bitterroot Resources Ltd 0.13 0.1268 0.13 5200 0.00 2.52%
BIVI.OB Biovie Inc 0.2 0.1556 0.1556 8800 -0.03 -15.02%
BJWTF.OB Beijing Enterprises 0.842 0.82 0.842 21100 0.00 0.24%
BKBEF.OB Blackbird Energy Inc 0.292 0.272 0.28 110800 0.00 0.00%
BKBFF.OB Bkbff 0.1342 0.1342 0.1342 7800 0.00 0.00%
BKDCF.OB Breaking Data 2.0736 1.99 2.0636 44900 0.07 3.70%
BKEN.OB Bakken Energy Corp 0.0008 0.0007 0.0007 962600 0.00 0.00%
BKESY.OB Banco Espirto Sa ADR 0.0013 0.0011 0.0011 20000 -0.00 -15.38%
BKHRF.OB Blackham Resources Limited 0.16 0.1526 0.16 90700 0.01 3.96%
BKIT.OB Book IT Local Inc. 0.2 0.185 0.2 5500 0.02 8.11%
BKKLY.OB Bangkok Bank Public 28.96 28.51 28.96 400 0.45 1.58%
BKKN.OB Bakken Resources 0.0823 0.0823 0.0823 500 0.00 0.00%
BKMP.OB Blackout Media Corp 0.0001 0.0001 0.0001 100000 0.00 0.00%
BKRKY.OB Pt Bank Rakyat ADR 22.43 21.82 21.88 5300 -0.55 -2.45%
BKSD.OB Brookside Technology Holdings Corp 0.001 0.001 0.001 220000 0.00 0.00%
BKTPF.OB Brookemont Cap Inc 0.1567 0.1443 0.1567 7500 0.01 8.59%
BKYI.OB Bio-Key Intl Inc 3.05 3 3.03 2200 -0.02 -0.66%
BLBDW.OB Blue Bird Corp 3.25 3.05 3.25 54200 0.20 6.56%
BLDV.OB Blue Diamond Venture 0.0026 0.0022 0.0025 12185800 -0.00 -3.85%
BLFR.OB Bluefire 0.001 0.0009 0.0009 2000 -0.00 -10.00%
BLGO.OB Biolargo Inc 0.61 0.5712 0.6 46700 0.02 3.45%
BLIAQ.OB Blockbuster Inc 0.01 0.0075 0.01 1300 0.00 33.33%
BLIBQ.OB Blockbuster Inc Cl B 0.0051 0.0051 0.0051 100 0.00 0.00%
BLKG.OB Black Stallion Oil & G As Inc 0.0011 0.0006 0.0009 77673200 0.00 50.00%
BLLAF.OB Billabong Intl Ltd A 0.56 0.5501 0.56 3300 0.01 1.80%
BLLAY.OB Billabong Intl ADR 1.096 1.096 1.096 300 0.00 0.00%
BLLB.OB Bell Buckle Holdings 0.0002 0.0002 0.0002 2300000 0.00 0.00%
BLMC.OB Biloxi Marsh Lds Cor 9 9 9 2200 0.00 0.00%
BLNKF.OB Blinkx Plc 0.487 0.487 0.487 1600 0.00 0.00%
BLOZF.OB Cannabix Technologies Inc 0.4815 0.46 0.4728 27600 0.01 1.90%
BLPG.OB Blue Line Protection Group Inc 0.0189 0.0186 0.0186 2000 -0.00 -1.59%
BLSFY.OB Bluescope Steel ADR 55.7 55.7 55.7 100 0.00 0.00%
BLSSF.OB Black Sea Copper and Gold Corp. 0.16 0.16 0.16 500 0.00 0.00%
BLTA.OB Baltia Air Lines Inc 0.0045 0.0038 0.0041 6530400 -0.00 -8.89%
BLTO.OB Bingo Nation Inc 0.1 0.1 0.1 200 0.00 0.00%
BLUU.OB Blue Water Global Group Inc 0.0001 0.0001 0.0001 1100 0.00 0.00%
BLXX.OB Blox Inc 0.1122 0.11 0.11 10800 -0.00 -1.96%
BMBM.OB Bmb Munai Inc 0.06 0.045 0.045 116000 -0.01 -21.74%
BMIX.OB Brazil Minerals Inc 0.0061 0.006 0.006 528700 -0.00 -1.64%
BMNM.OB Bimini Capital Mgmt 2.87 2.87 2.87 100 0.00 0.00%
BMRRY.OB B& M European Value Re Tail S.A. 17.8 17.75 17.8 800 0.01 0.06%
BMSN.OB Bio-Matrix Scientific Group Inc 0.0001 0.0001 0.0001 3872100 0.00 0.00%
BMSPF.OB Biomass Secure Power 0.013 0.013 0.013 4700 0.00 0.00%
BMWYY.OB Bayerische Motoren Werke Aktiengesellschaft 32.43 32.12 32.25 45700 -0.18 -0.56%
BMXC.OB Bemax Inc. 0.007 0.0064 0.0069 599400 0.00 7.81%
BMXI.OB Brookmount Explorations Inc 0.065 0.04 0.058 3538400 -0.00 -3.33%
BNCC.OB Bnccorp Inc 26.45 26.25 26.25 700 -0.20 -0.76%
BNCDY.OB Banca Mediolanum S.P.A. 17.06 16.95 16.95 5200 -0.07 -0.41%
BNEFF.OB Bonterra Energy Corp 13.506 13.5 13.504 20000 -0.00 -0.01%
BNET.OB Bion Environmental Technologies Inc 0.95 0.92 0.938 3700 0.01 0.64%
BNIKF.OB Benitec Ltd 0.105 0.098 0.098 5500 -0.01 -6.67%
BNKL.OB Bionik Laboratories Corporation 0.23 0.23 0.23 5700 0.00 0.00%
BNKPF.OB Bnk Pete Inc 0.16 0.1529 0.1529 22900 -0.01 -3.23%
BNKXF.OB Bankia Sa 5.16 5.16 5.16 1700 0.00 0.00%
BNNP.OB Bank of Napa Na [Ca] 13.38 13.38 13.38 300 0.00 0.00%
BNPQF.OB Bnp Paribas Ord Ff 2 74.83 74.83 74.83 200 0.00 0.00%
BNPQY.OB Bnp Paribas Spons Ad 37.47 37.26 37.47 35900 0.10 0.26%
BNTGY.OB Brenntag Ag 11.47 11.33 11.33 9800 -0.07 -0.61%
BNXR.OB Brinx Resources Ltd 0.026 0.023 0.026 61300 0.00 13.04%
BNZZW.OB Bonanza Creek Energy Inc WT Exp 04/28/2020 1.1215 1.1215 1.1215 300 0.00 0.00%
BOIVF.OB Bollore Investisseme 4.67 4.6 4.648 2500 0.03 0.66%
BOLYY.OB Bolsas Y Mercado ADR 18.28 18.28 18.28 100 0.00 0.00%
BOMBF.OB Bombardier Inc 8.7651 8.7253 8.7651 500 0.04 0.46%
BONXF.OB Bonterra Res Inc 0.3613 0.3394 0.3527 82200 0.01 3.92%
BONZ.OB Bonanza Goldfields 0.0016 0.0015 0.0016 421400 0.00 6.67%
BOREF.OB Borealis Exploration Ltd 5.6 5.6 5.6 500 0.00 0.00%
BORK.OB Bourque Industries Inc 0.01 0.0075 0.0099 600000 0.00 4.21%
BOSSY.OB Hugo Boss 14.75 14.578 14.578 1400 -0.17 -1.17%
BOTY.OB Lingerie Fighting Championships Inc 0.0006 0.0004 0.0005 8314800 0.00 0.00%
BOWFF.OB Boardwalk Real Estat 37.46 37.4 37.46 200 0.06 0.16%
BPIRF.OB Bank of Piraeus 0.32 0.32 0.32 2000 0.00 0.00%
BPIRY.OB Piraeus Bank Sa 0.619 0.573 0.6171 166900 0.04 7.70%
BPMUF.OB Basilea Pharmaceutic 88.812 88.812 88.812 100 0.00 0.00%
BPOL.OB Blackpoll Fleet International Inc 0.8 0.6 0.8 1500 0.15 23.08%
BPOPP.OB Popular Inc 25.34 25.34 25.34 200 0.00 0.00%
BPOSY.OB Bpost Sa 24.721 24.721 24.721 200 0.00 0.00%
BPPPF.OB Bid Corporation Limited 24.4 24.4 24.4 700 0.00 0.00%
BPRMF.OB Blue Prism Group Plc 11.1 10.78 11.1 6400 0.30 2.78%
BPSR.OB Bespoke Tricyles 0.022 0.022 0.022 22500 0.00 0.00%
BRBMF.OB Big Rock Brew Inc TR 6.19 6.17 6.19 200 0.02 0.32%
BRDCY.OB Bridgestone Corp ADR 22.06 21.78 21.83 15500 -0.23 -1.04%
BREUF.OB Brookfield Real Est 13.58 13.58 13.58 100 0.00 0.00%
BRFH.OB Barfresh Food Group 0.809 0.769 0.79 14000 0.00 0.00%
BRGO.OB Bergio Intl Inc 0.0001 0.0001 0.0001 1000000 0.00 0.00%
BRGRF.OB Bearing Resources Ltd 0.6728 0.6484 0.658 61300 0.00 0.69%
BRKK.OB Brk Inc 0.0178 0.012 0.017 210300 0.01 41.67%
BRMR.OB Blue Ridge Mountain Resources Inc 8.8 8.8 8.8 100000 0.00 0.00%
BRNE.OB Borneo Resource Investments Ltd 0.0007 0.0005 0.0005 6610000 -0.00 -28.57%
BRSE.OB Broadside Enterprises Inc. 0.0001 0.0001 0.0001 100000 0.00 0.00%
BRUZF.OB Bolero Resources Cp 0.1463 0.1463 0.1463 500 0.00 0.00%
BRZL.OB Scepter Holdings Inc 0.002 0.002 0.002 1800 0.00 0.00%
BSDGF.OB Bosideng Intl Hldg 0.08 0.08 0.08 10000 0.00 0.00%
BSDGY.OB Bosideng Intl ADR 4.32 4.24 4.32 3600 0.08 1.89%
BSEAF.OB BRAEMAR SEASCOPE GRP 3.6219 3.6219 3.6219 800 0.00 0.00%
BSEM.OB Biostem Technologies Inc 13.05 12.25 13.05 1700 0.80 6.53%
BSGC.OB Bigstring Corp 0.0008 0.0008 0.0008 2000 0.00 0.00%
BSGM.OB Biosig Technologies 1.52 1.45 1.49 10400 -0.03 -1.97%
BSHF.OB Bioshaft Water Tech 0.0115 0.0115 0.0115 900 0.00 0.00%
BSRAF.OB Besra Gold Inc 0.0025 0.001 0.0025 30200 0.00 150.00%
BSRC.OB Biosolar Inc 0.041 0.041 0.041 8900 0.00 0.00%
BSYBF.OB British Sky Broadcas 12.565 12.565 12.565 300 0.00 0.00%
BTCS.OB Btcs Inc. 0.076 0.066 0.0735 2347600 0.00 6.52%
BTCY.OB Biotricity Inc. 2.79 2.63 2.79 400 0.16 6.08%
BTDG.OB B2Digital Inc 0.0001 0.0001 0.0001 400000 0.00 0.00%
BTFL.OB Monarch America Inc 0.0006 0.0006 0.0006 929300 0.00 0.00%
BTGI.OB Bulova Technologies 0.0058 0.005 0.0058 3336700 0.00 3.57%
BTHCF.OB Breathtec Biomedical Inc. 0.0707 0.0659 0.0675 34400 0.00 1.96%
BTHE.OB Boston Therapeutics 0.07 0.07 0.07 800 0.00 0.00%
BTKGF.OB Breadtalk Grp 1.2 1.2 1.2 2000 0.00 0.00%
BTLCY.OB British Land Co ADR 8.32 8.23 8.32 11200 0.00 0.00%
BTLLF.OB Btl Group Ltd 3.8 3.5434 3.591 2600 0.05 1.34%
BTSC.OB Bitcoin Services Inc. 0.074 0.065 0.0726 10538800 0.01 8.36%
BUDFF.OB Anheuser Busch Inbev Sa Nv 115.85 115.45 115.85 63800 0.40 0.35%
BUDZ.OB Weed Inc 1.2 1.05 1.06 223700 -0.14 -11.67%
BUKS.OB Butler Natl Corp 0.34 0.34 0.34 8800 0.00 0.00%
BURBY.OB Burberry Group Plc 21.91 21.75 21.83 6500 0.06 0.28%
BURNF.OB Burnstone Vent Inc 0.0001 0.0001 0.0001 200 0.00 0.00%
BVILY.OB Breville Group Ltd ADR 16.72 16.72 16.72 100 0.00 0.00%
BVRDF.OB Bureau Veritas Reg 23.77 23.6175 23.77 300 0.15 0.65%
BVTK.OB Bravatek Solutions Inc. 0.0046 0.0028 0.0041 361956900 0.00 28.13%
BVWN.OB Broadview Networks 6.5 6.5 6.5 100 0.00 0.00%
BWEL.OB Boswell J G Co 660 651 655 100 4.00 0.61%
BWMG.OB Brownie's Marine Grp 0.0199 0.017 0.0199 145700 0.00 9.34%
BWMXD.OB Osisko Metals Inc. 0.7382 0.7363 0.737 28500 0.00 0.10%
BWSOF.OB Threed Cap Inc (Y) 0.083 0.083 0.083 500 0.00 0.00%
BWTX.OB Bakken Water Transfer Services Inc. 0.009 0.009 0.009 3300 0.00 0.00%
BWVI.OB Blue Water Ventures International Inc 0.31 0.25 0.29 83600 -0.02 -6.45%
BXBLY.OB Brambles Ltd 15.5 15.29 15.44 183500 -0.06 -0.39%
BXNG.OB Bang Holdings Corp. 0.99 0.99 0.99 100 0.00 0.00%
BYDDF.OB Byd Co Ltd H Shs 6.59 6.445 6.58 176600 0.08 1.23%
BYDDY.OB Byd Company Ltd ADR 13.12 12.91 13.1 54400 0.10 0.77%
BYDIF.OB Byd Electronic 2.57 2.57 2.57 10000 0.00 0.00%
BYOC.OB Beyond Commerce Inc 0.0012 0.0012 0.0012 85000 0.00 0.00%
BYSD.OB Bayside Petroleum Co 0.0001 0.0001 0.0001 4000000 0.00 0.00%
BZLFY.OB Bunzl Plc ADR 29.894 29.45 29.6 4800 -0.29 -0.98%
BZQIY.OB Bezeq The Israeli Te 7.74 7.39 7.39 26200 -0.04 -0.54%
BZTG.OB Buzz Technologies In 0.003 0.003 0.003 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