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
BACHY.OB Bank of China Ltd Ad 12.14 12.03 12.14 16300 0.09 0.73%
BAESY.OB Bae Systems Spons Ad 32.88 32.47 32.75 79800 0.28 0.86%
BAFYY.OB Balfour Beatty 7.41 7.156 7.37 7100 0.07 0.96%
BALMF.OB Balmoral Resources 0.5538 0.5059 0.5177 72000 -0.02 -3.90%
BAMXF.OB Bayerische Motoren Werke Ag 96.015 95.46 96.015 1300 0.02 0.02%
BANCU.OB Banc of California 102.05 100 101.75 1400 1.75 1.75%
BANJ.OB Banjo & Matilda Inc 0.025 0.02 0.02 49200 -0.01 -20.00%
BARA.OB Banyan Rail Svcs Inc 1 1 1 300 0.00 0.00%
BARZ.OB Bio-Stuff 0.048 0.048 0.048 3500 0.00 0.00%
BASFY.OB Basf Se Ads 100.855 100.01 100.812 31300 0.80 0.80%
BASWW.OB Basic Energy Services Inc. Wt 5 3.55 3.95 12300 -0.55 -12.22%
BAYK.OB Bay Banks of Virgini 9 9 9 1900 0.00 0.00%
BAYP.OB Bayport International Holdings Inc 0.0002 0.0001 0.0002 26756600 0.00 0.00%
BAYRY.OB Bayer Aktienges Ads 118.76 118.156 118.756 37500 0.33 0.28%
BAYZF.OB Bayer Ag Ord 118.154 117.91 118.154 400 0.24 0.21%
BBAVY.OB Bba Aviation Plc ADR 20.38 20.12 20.12 3900 -0.01 -0.05%
BBDA.OB Bebida Beverage Co 0.0002 0.0001 0.0002 7600 0.00 100.00%
BBEPQ.OB Breitburn Energy 0.0549 0.0526 0.0546 460100 -0.00 -0.55%
BBGP.OB Bridgegate Pictures Corp. 0.1355 0.135 0.1351 40100 0.00 0.07%
BBLG.OB Bone Biologics Corp. 1.5 1.5 1.5 300 0.00 0.00%
BBLKF.OB Brittannia Bulk Hld 0.0236 0.0236 0.0236 200 0.00 0.00%
BBPPQ.OB Breitburn Eng Prep P 1.28 1.18 1.25 12500 0.07 5.93%
BBRD.OB Blackbird International Corporation 0.0032 0.0029 0.0032 117000 0.00 0.00%
BBSEY.OB Bb Seguridade 9.35 9.12 9.24 90000 -0.01 -0.11%
BBXT.OB Bbx Capital Corp. 6.225 6.12 6.2 253800 0.08 1.31%
BCAP.OB Baron Capital Enterprise Inc 0.0005 0.0002 0.0004 1464575000 0.00 100.00%
BCCI.OB Baristas Coffee Co 0.0079 0.0065 0.0068 217800 0.00 3.03%
BCCLF.OB Becle Sab De Cv 1.65 1.65 1.65 5000 0.00 0.00%
BCDA.OB Biocardia Inc. 0.41 0.385 0.385 44700 -0.02 -6.10%
BCDRF.OB Banco Santander S A 6.58 6.58 6.58 2500 0.00 0.00%
BCEKF.OB Bear Creek Mng Corp 1.65 1.5989 1.5989 35800 -0.02 -1.30%
BCLYF.OB Barclays Plc Ord 2.819 2.8 2.8 88000 -0.02 -0.67%
BCND.OB Beacon Redevelopment 0.0008 0.0008 0.0008 400 0.00 0.00%
BCRMF.OB Bacanora 1.0938 1.0938 1.0938 500 0.00 0.00%
BCTXF.OB Briacell Therapeutics Corp. 0.145 0.145 0.145 14200 0.00 0.00%
BDCI.OB Bahamas Development Corp 0.125 0.1128 0.1156 31000 -0.00 -1.87%
BDGN.OB Budget Center Inc 0.0028 0.0022 0.0022 1400 -0.00 -21.43%
BDIC.OB Blow & Drive Interlock Corporation 0.35 0.2929 0.3329 20000 -0.02 -4.89%
BDORY.OB Banco Do Brasil Sa 10.245 10.03 10.245 33300 0.21 2.14%
BDOUY.OB Bdo Unibank Inc. ADR [Sponsored] 24.325 24.325 24.325 200 0.00 0.00%
BDRAF.OB Bombardier Inc Cv A 1.7203 1.71 1.7203 20300 0.01 0.37%
BDRBF.OB Bombardier Inc Cl B 1.69 1.6546 1.6709 85200 0.01 0.66%
BDREF.OB Beadell Res Ltd 0.2 0.2 0.2 12500 0.00 0.00%
BDRFF.OB Beiersdorf A G 98.875 98.875 98.875 100 0.00 0.00%
BDRXF.OB Bombardier Inc 13.2926 13.2926 13.2926 500 0.00 0.00%
BDVSY.OB Bidvest Group Ltd SP 24.54 24.05 24.42 1300 0.37 1.54%
BDWYF.OB Broadway Gold Mining Ltd 0.7839 0.7299 0.735 64800 -0.02 -2.13%
BELLY.OB Belle Intl Hldg ADR 7.53 7.52 7.53 2800 0.01 0.13%
BERK.OB Berkshire Bancorp 10.75 10.05 10.75 1500 0.05 0.47%
BESE.OB Beeston Enterprises 0.002 0.002 0.002 3600 0.00 0.00%
BESIY.OB BE Semiconductor Industries N.V. 54.21 54.21 54.21 200 0.00 0.00%
BETSD.OB Seaniemac International Inc 0.004 0.0026 0.004 424400 0.00 53.85%
BEUT.OB Science To Consumers Inc. 0.1054 0.105 0.105 10100 -0.00 -0.38%
BEVFF.OB Bennett Environmental Inc 1.936 1.936 1.936 2500 0.00 0.00%
BEVS.OB Amaize Beverage Corporation 0.04 0.04 0.04 22900 0.00 0.00%
BEVVF.OB Bee Vectoring Technologies International Inc. 0.2228 0.2228 0.2228 1500 0.00 0.00%
BFDI.OB Brekford Intl Corp 0.11 0.1 0.105 3500 -0.01 -4.55%
BFDRF.OB Beaufield Resources 0.1966 0.1851 0.1899 45000 -0.01 -3.41%
BFFAF.OB Basf Se 100.25 100.25 100.25 300 0.00 0.00%
BFGC.OB Bullfrog Gold Corp 0.0725 0.06 0.062 79000 -0.01 -11.30%
BFHJ.OB Beneficial Hldgs Inc 0.01 0.01 0.01 1000 0.00 0.00%
BFLBY.OB Bilfinger Se 8.5206 8.5206 8.5206 100 0.00 0.00%
BFNC.OB First Manitowoc Bancorp Inc 35 34.8 35 9300 0.20 0.57%
BFRE.OB Bluefire Renewables Inc 0.0015 0.0013 0.0015 567300 0.00 0.00%
BGAVF.OB Bravada Gold Corporation 0.1813 0.1667 0.1667 57000 -0.01 -3.08%
BGEM.OB Blue Gem Enterprise 0.0006 0.0006 0.0006 500 0.00 0.00%
BGEPF.OB Bunge Ltd Pfd 107 106.5 106.99 12200 0.06 0.06%
BGMZF.OB Barkerville Gold Mines Ltd 0.7254 0.658 0.659 296500 -0.07 -9.15%
BGRP.OB Bluestem Group Inc 0.67 0.55 0.66 9400 0.11 20.00%
BHKLY.OB Boc Hong Kong SP ADR 81.1 80.92 81.01 3800 -0.09 -0.11%
BHPLF.OB Bhp Billition Ltd 18 18 18 200 0.00 0.00%
BHTG.OB Biohitech Global Inc. 2.99 2.8078 2.99 5300 0.15 5.28%
BICB.OB Biocube Inc 0.07 0.048 0.048 38900 -0.02 -31.43%
BICX.OB Biocorrx Inc 0.2228 0.2 0.2 609100 -0.01 -6.98%
BIEI.OB Premier Biomedical 0.011 0.009 0.0093 2461800 -0.00 -15.45%
BIEL.OB Bioelectronics Corp 0.0009 0.0007 0.0009 28677700 0.00 0.00%
BIOAF.OB Bioasis Technologies 0.7909 0.6889 0.7541 13800 0.06 8.79%
BIONQ.OB Bionitrogen 0.004 0.0017 0.002 3013000 0.00 0.00%
BIOYF.OB Biosyent Inc 5.78 5.7477 5.7477 8800 -0.03 -0.56%
BIPH.OB Biophan Techs Inc 0.0007 0.0006 0.0007 133200 0.00 16.67%
BIREF.OB Birchcliff Energ New 5.2792 5.139 5.26 43600 0.09 1.71%
BITCF.OB Grand Pacaraima Gold 0.51 0.44 0.48 742600 -0.00 -0.41%
BITTF.OB Bitterroot Resources Ltd 0.2025 0.2 0.2022 8000 0.00 1.10%
BIVI.OB Biovie Inc 0.35 0.35 0.35 16600 0.00 0.00%
BKBEF.OB Blackbird Energy Inc 0.3918 0.37 0.3783 189000 -0.01 -1.74%
BKBFF.OB Bkbff 0.223 0.223 0.223 2500 0.00 0.00%
BKEAF.OB The Bank of East Asia Ltd 4.074 4.074 4.074 400 0.00 0.00%
BKEAY.OB Bank East Asia Ltd S 4.07 4.02 4.07 8600 0.05 1.24%
BKEN.OB Bakken Energy Corp 0.0003 0.0003 0.0003 1994100 0.00 0.00%
BKFG.OB Bkf Capital Grp 7.25 7.25 7.25 300 0.00 0.00%
BKHYY.OB Bank Hapoalim Bm ADR 31.35 31.35 31.35 300 0.00 0.00%
BKIT.OB Book IT Local Inc. 0.4338 0.38 0.385 534000 -0.04 -9.16%
BKKLY.OB Bangkok Bank Public 27.17 26.97 27.17 600 0.20 0.74%
BKLRF.OB Berkeley Resources L 0.5851 0.5851 0.5851 100 0.00 0.00%
BKMP.OB Blackout Media Corp 0.0001 0.0001 0.0001 100000 0.00 0.00%
BKNIY.OB Bankinter S A Spons 8.91 8.91 8.91 100 0.00 0.00%
BKQNY.OB Bank of Queensland 17.91 17.9 17.9 1200 -0.01 -0.06%
BKRKF.OB Bank Rakyat Indones 1.01 1.01 1.01 2400 0.00 0.00%
BKRKY.OB Pt Bank Rakyat ADR 19.87 19.77 19.77 3300 -0.10 -0.50%
BKTPF.OB Brookemont Cap Inc 0.135 0.1272 0.13 71000 0.00 0.00%
BKUCF.OB Blue Sky Uranium 0.1949 0.1948 0.1949 1200 0.00 0.05%
BKUTK.OB Bank of Utica 475 474.95 475 100 0.05 0.01%
BKYI.OB Bio-Key Intl Inc 2.2 2 2.19 1600 0.04 1.86%
BLBDW.OB Blue Bird Corp 3.7 3.48 3.55 14100 0.07 2.01%
BLDV.OB Blue Diamond Venture 0.0022 0.0016 0.002 249537600 0.00 0.00%
BLEVF.OB Beleave Inc 1.7681 1.7681 1.7681 100 0.00 0.00%
BLFR.OB Bluefire 0.0008 0.0008 0.0008 100 0.00 0.00%
BLGA.OB Blastgard International Inc 0.0177 0.015 0.0175 228000 0.00 15.89%
BLGO.OB Biolargo Inc 0.4551 0.411 0.4551 19600 0.01 1.13%
BLIAQ.OB Blockbuster Inc 0.01 0.005 0.01 138500 0.00 81.82%
BLIBQ.OB Blockbuster Inc Cl B 0.0036 0.0036 0.0036 11400 0.00 0.00%
BLKG.OB Black Stallion Oil & G As Inc 0.002 0.0017 0.0018 4390700 -0.00 -5.26%
BLLAF.OB Billabong Intl Ltd A 0.8729 0.8507 0.8729 7500 0.02 2.61%
BLLAY.OB Billabong Intl ADR 1.71 1.71 1.71 800 0.00 0.00%
BLLB.OB Bell Buckle Holdings 0.0003 0.0003 0.0003 3997900 0.00 0.00%
BLMC.OB Biloxi Marsh Lds Cor 9.99 9.7 9.99 600 0.29 2.99%
BLOZF.OB Cannabix Technologies Inc 0.5939 0.57 0.582 144900 0.01 2.11%
BLPG.OB Blue Line Protection Group Inc 0.035 0.0347 0.0347 29900 -0.00 -0.86%
BLTA.OB Baltia Air Lines Inc 0.0052 0.0049 0.005 3961800 -0.00 -3.85%
BLUU.OB Blue Water Global Group Inc 0.0001 0.0001 0.0001 4999900 0.00 0.00%
BMBN.OB Benchmark Banksh Va 17.039 16.68 17.039 1900 0.36 2.15%
BMIN.OB Britannia Mining Inc 0.0041 0.0021 0.0021 5100 0.00 0.00%
BMIX.OB Brazil Minerals Inc 0.025 0.0215 0.025 119900 0.00 14.68%
BMNM.OB Bimini Capital Mgmt 2.82 2.7 2.8 62400 0.10 3.70%
BMRRY.OB B& M European Value Re Tail S.A. 17.66 17.405 17.65 1300 0.00 0.00%
BMTM.OB Bright Mountain Media Inc. 0.8 0.8 0.8 200 0.00 0.00%
BMTNF.OB Battle Mountain Gold Inc 0.38 0.38 0.38 5500 0.00 0.00%
BMWYY.OB Bayerische Motoren Werke Aktiengesellschaft 32.05 31.785 32 94700 0.17 0.53%
BMXC.OB Bemax Inc. 0.0093 0.0072 0.0085 3012300 0.00 6.25%
BMXI.OB Brookmount Explorations Inc 0.016 0.016 0.016 10000 0.00 0.00%
BNCC.OB Bnccorp Inc 26.45 26.36 26.36 4000 -0.08 -0.30%
BNCDY.OB Banca Mediolanum S.P.A. 15.29 14.76 15.28 5900 0.52 3.52%
BNCIF.OB Big North Graphite C 0.13 0.1205 0.1205 19500 -0.01 -7.31%
BNEFF.OB Bonterra Energy Corp 14.7991 14.7991 14.7991 1200 0.00 0.00%
BNKL.OB Bionik Laboratories Corporation 0.45 0.4 0.4 23700 -0.05 -11.11%
BNKPF.OB Bnk Pete Inc 0.1605 0.1605 0.1605 15000 0.00 0.00%
BNPQF.OB Bnp Paribas Ord Ff 2 73.23 73.01 73.01 1500 -0.21 -0.29%
BNPQY.OB Bnp Paribas Spons Ad 36.81 36.45 36.745 385800 0.11 0.31%
BNPUF.OB Bonavista Ene TR Ut 2.18 2.1058 2.1482 12000 -0.00 -0.08%
BNTGY.OB Brenntag Ag 11.91 11.8 11.91 12500 0.11 0.93%
BNXR.OB Brinx Resources Ltd 0.0272 0.024 0.0272 3900 0.00 13.33%
BOARF.OB Boart Longyear Ltd 0.039 0.03 0.03 328400 -0.01 -21.67%
BOIVF.OB Bollore Investisseme 4.05 3.98 3.9938 22700 -0.03 -0.65%
BOKGY.OB Booker Group Plc 23.76 23.76 23.76 100 0.00 0.00%
BOLC.OB Bollente Companies Inc 0.929 0.9001 0.929 1800 0.03 3.21%
BOMK.OB Bank of Mckenney 13.6 13.523 13.6 1100 0.08 0.57%
BONXF.OB Bonterra Res Inc 0.281 0.27 0.2791 47200 -0.00 -0.68%
BONZ.OB Bonanza Goldfields 0.0018 0.0018 0.0018 1800000 0.00 0.00%
BOPH.OB Bohai Pharmaceutical 0.45 0.45 0.45 2600 0.00 0.00%
BORK.OB Bourque Industries Inc 0.0195 0.0188 0.019 84500 0.00 0.00%
BOSSY.OB Hugo Boss 15.23 15.02 15.02 900 0.00 0.00%
BOTY.OB Lingerie Fighting Championships Inc 0.0005 0.0004 0.0004 1405000 -0.00 -20.00%
BPAQF.OB BP Plc 5.7 5.7 5.7 1600 0.00 0.00%
BPCGF.OB Banco Comercial Portugues Sa 0.226 0.226 0.226 500000 0.00 0.00%
BPESY.OB Banco Popular 2.99 2.92 2.92 700 -0.03 -1.02%
BPIGF.OB Bpi Energy Holdings Inc 0.0016 0.0016 0.0016 14500 0.00 0.00%
BPIRY.OB Piraeus Bank Sa 0.379 0.3722 0.379 10400 0.01 1.83%
BPOPO.OB Popular Inc 22.69 21.934 22 2000 0.07 0.30%
BPOPP.OB Popular Inc 25.31 25.135 25.2 2600 -0.11 -0.43%
BPRMF.OB Blue Prism Group Plc 8.7 8.55 8.55 400 -0.15 -1.72%
BPSR.OB Bespoke Tricyles 0.0132 0.013 0.0132 47500 0.00 1.54%
BRBS.OB Blue Ridge Bankshare 21.55 21.55 21.55 200 0.00 0.00%
BRDCY.OB Bridgestone Corp ADR 20.72 20.625 20.68 35600 0.03 0.15%
BREUF.OB Brookfield Real Est 11.8793 11.8716 11.8716 500 -0.01 -0.06%
BRFH.OB Barfresh Food Group 0.595 0.58 0.58 19300 0.00 0.00%
BRGRF.OB Bearing Resources Ltd 0.6336 0.605 0.6336 8500 0.03 4.71%
BRIOF.OB Brionor Resources Inc Ord 0.0338 0.0338 0.0338 7700 0.00 0.00%
BRKK.OB Brk Inc 0.285 0.15 0.2499 331000 -0.04 -12.32%
BRNW.OB Brainybrawn Inc 0.0002 0.0002 0.0002 750000 0.00 0.00%
BRPIF.OB Brp Inc 24.4768 24.4768 24.4768 1600 0.00 0.00%
BRSE.OB Broadside Enterprises Inc. 0.0002 0.0001 0.0002 36791500 0.00 100.00%
BRUZF.OB Bolero Resources Cp 0.176 0.1677 0.1677 24500 -0.01 -4.72%
BRVOD.OB Bravo Multinational Inc. 1.25 1.17 1.17 300 -0.08 -6.40%
BRYYF.OB Burey Gold Limited 0.0279 0.0279 0.0279 33000 0.00 0.00%
BRZL.OB Scepter Holdings Inc 0.006 0.006 0.006 5000 0.00 0.00%
BRZV.OB Breezer Ventures Inc 0.0022 0.0022 0.0022 7000 0.00 0.00%
BSEG.OB Big Screen Entertmt 0.019 0.018 0.019 1000 0.00 5.56%
BSEM.OB Biostem Technologies Inc 9.75 8.3 9.75 600 1.45 17.47%
BSGM.OB Biosig Technologies 1.54 1.43 1.49 46100 0.04 2.76%
BSHF.OB Bioshaft Water Tech 0.007 0.007 0.007 3200 0.00 0.00%
BSRAF.OB Besra Gold Inc 0.0014 0.0014 0.0014 125000 0.00 0.00%
BSRC.OB Biosolar Inc 0.058 0.05 0.057 107800 0.01 14.00%
BSSP.OB Reve Technologies Inc. 0.0001 0.0001 0.0001 2000000 0.00 0.00%
BSTN.OB Boston Carriers Inc. 0.0001 0.0001 0.0001 3009900 0.00 0.00%
BTBIF.OB Btb Real Estate Invt 3.61 3.61 3.61 500 0.00 0.00%
BTCS.OB Btcs Inc. 0.067 0.0581 0.0581 575900 -0.01 -8.65%
BTCY.OB Biotricity Inc. 2.6 2.55 2.6 400 0.05 1.96%
BTDG.OB B2Digital Inc 0.0004 0.0002 0.0003 61944400 0.00 0.00%
BTFL.OB Monarch America Inc 0.0009 0.0007 0.0008 4163300 -0.00 -11.11%
BTGI.OB Bulova Technologies 0.0028 0.0023 0.0024 1719300 -0.00 -14.29%
BTHCF.OB Breathtec Biomedical Inc. 0.1124 0.105 0.105 25400 0.00 0.00%
BTLCY.OB British Land Co ADR 8.71 8.48 8.71 3800 0.13 1.52%
BTLLF.OB Btl Group Ltd 3.562 3.438 3.547 13000 0.08 2.38%
BTSC.OB Bitcoin Services Inc. 0.029 0.025 0.027 2757100 0.00 3.85%
BTSGY.OB Bts Group Holdings 24.2 24.2 24.2 100 0.00 0.00%
BUDFF.OB Anheuser Busch Inbev Sa Nv 114.66 114.61 114.61 4800 -0.05 -0.04%
BUDZ.OB Weed Inc 2 1.96 1.97 21600 -0.03 -1.50%
BUGLF.OB Bluglass Ltd 0.185 0.185 0.185 2200 0.00 0.00%
BUKS.OB Butler Natl Corp 0.3396 0.3154 0.3235 117600 0.01 2.57%
BURBY.OB Burberry Group Plc 20.79 20.52 20.77 14800 0.18 0.87%
BURCA.OB Burnham Holdngs Cl-A 16.25 16.2 16.25 400 0.05 0.31%
BVRDF.OB Bureau Veritas Reg 22.8 22.8 22.8 800 0.00 0.00%
BVTK.OB Bravatek Solutions Inc. 0.0017 0.0011 0.0013 394084300 -0.00 -23.53%
BVWN.OB Broadview Networks 6.31 6.05 6.23 26500 -0.02 -0.32%
BWEL.OB Boswell J G Co 690 683 690 100 7.00 1.02%
BWSOF.OB Threed Cap Inc (Y) 0.091 0.091 0.091 6700 0.00 0.00%
BWVI.OB Blue Water Ventures International Inc 0.17 0.165 0.17 40800 0.00 0.00%
BXBLY.OB Brambles Ltd 15.03 14.97 15.02 20000 0.03 0.17%
BXNG.OB Bang Holdings Corp. 1.2 1.2 1.2 1500 0.00 0.00%
BXTMF.OB Brixton Metals Corp 0.3101 0.2854 0.2854 19600 -0.02 -6.88%
BXXRF.OB Boxxer Gold Corp 0.0074 0.0074 0.0074 2000 0.00 0.00%
BYAGF.OB Banyan Gold 0.1062 0.0958 0.1062 56000 0.01 6.20%
BYDDF.OB Byd Co Ltd H Shs 5.97 5.86 5.94 41700 0.08 1.37%
BYDDY.OB Byd Company Ltd ADR 11.87 11.65 11.87 36300 0.22 1.89%
BYOC.OB Beyond Commerce Inc 0.0007 0.0007 0.0007 7000 0.00 0.00%
BYSD.OB Bayside Petroleum Co 0.0002 0.0001 0.0002 14040000 0.00 0.00%
BYST.OB Bay Stakes Corp 0.053 0.04 0.053 5000 0.01 32.50%
BYSWF.OB Bayswater Uranium 0.026 0.026 0.026 300 0.00 0.00%
BZLFY.OB Bunzl Plc ADR 30.53 30.39 30.475 5000 -0.01 -0.05%
BZQIY.OB Bezeq The Israeli Te 8.66 8.4 8.43 8400 -0.11 -1.23%
BZYR.OB Burzynski Research 0.09 0.09 0.09 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