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
CABGY.OB Carlsberg As 21.5 21.43 21.465 47100 -0.04 -0.16%
CABN.OB Carbon Sciences Inc 0.035 0.02 0.026 135800 0.01 30.00%
CADNF.OB Cascades Inc 11.93 11.9222 11.93 500 0.01 0.07%
CADY.OB Digital Caddies Inc 0.04 0.039 0.0395 73800 0.00 1.28%
CAFS.OB Cafe Serendipity Holdings Inc 0.0326 0.025 0.0326 800 0.01 30.40%
CAGDF.OB Centerra Gold Inc 5.8689 5.77 5.8159 6600 0.05 0.80%
CAHPF.OB Catalpa Resources Lt 1.842 1.81 1.81 10000 -0.03 -1.74%
CAIB.OB California International Bank 0.15 0.15 0.15 1400 0.00 0.00%
CAIXY.OB Caixabank 1.552 1.51 1.55 67300 0.02 1.31%
CAJFF.OB Canon Inc [F] 34.09 34.09 34.09 180100 0.00 0.00%
CAJSW.OB C&J Energy Service C/Wts 06/01 18 17.5 18 900 0.50 2.86%
CALVF.OB Caledonia Mining Cp 1.23 1.18 1.2 38800 0.00 0.42%
CAMDF.OB Canabo Medical 0.306 0.2993 0.3 11700 -0.00 -1.32%
CAMZF.OB Camino Minerals Corp 1.1045 1.104 1.104 11000 -0.00 -0.05%
CANB.OB Canbiola Inc. 0.0245 0.023 0.023 80400 -0.00 -6.12%
CANL.OB Cannlabs Inc 0.18 0.17 0.1701 9500 0.00 0.06%
CANN.OB General Cannabis Corp. 1.801 1.58 1.72 165300 -0.03 -1.71%
CANWF.OB Orca Gold 0.28 0.274 0.274 35500 -0.00 -1.26%
CAOVF.OB China Overseas Land & Investment Ltd 3.01 3.01 3.01 80000 0.00 0.00%
CAPC.OB Capstone Cos. Inc 0.59 0.575 0.59 16300 0.02 2.61%
CARE.OB Carter Bank&Tr [Va] 15.7 15.51 15.7 40400 0.00 0.00%
CASL.OB A. M. Castle & Co 0.14 0.1212 0.14 2400 0.00 0.00%
CATC.OB Cambridge Bancorp 69.25 69.25 69.25 600 0.00 0.00%
CATG.OB Capstone Technologies Group Inc. 0.175 0.175 0.175 200 0.00 0.00%
CATV.OB 4Cable TV Internatio 0.0001 0.0001 0.0001 780000 0.00 0.00%
CAZGF.OB Catapult Group International Lt 1.24 1.2 1.2 6400 -0.04 -3.23%
CBAI.OB Cord Blood America 0.004 0.003 0.0038 4474800 0.00 0.00%
CBAOF.OB Cibanco Sa Ctf Bursatiles Fiduc 1.94 1.94 1.94 100 0.00 0.00%
CBAUF.OB Commonwealth Bk of A 59.468 59.42 59.42 200 -0.05 -0.08%
CBBT.OB Cerebain Biotech Corp 0.2885 0.25 0.2793 5700 0.03 11.72%
CBCA.OB Cannabis Capital Corp 1 1 1 800 0.00 0.00%
CBCO.OB Coastal Banking Co Inc 18 17.75 17.75 2100 -0.20 -1.11%
CBDS.OB Cannabis Sativa Inc. 5.54 5.41 5.53 18400 0.08 1.56%
CBEV.OB Clean & Green Holdings Inc 0.035 0.035 0.035 500 0.00 0.00%
CBGDF.OB Columbus Gold Corporation 0.61 0.5851 0.6073 30400 0.00 0.21%
CBGI.OB Cannabusiness Group Inc 0.025 0.01 0.025 31000 0.00 0.00%
CBICF.OB Canadian Bioceutical Corp. 0.401 0.3219 0.3459 12200 0.01 2.43%
CBIS.OB Cannabis Science Inc 0.068 0.06 0.0663 28202700 0.01 9.77%
CBJC.OB Cap Bk San Juan CA 30.65 30 30.5 1200 -0.15 -0.49%
CBKLP.OB Cobank Acb 100 100 100 200 0.00 0.00%
CBMJ.OB Canna Brands Inc 0.0057 0.0046 0.0057 4142000 0.00 0.00%
CBRIQ.OB Ciber Inc 0.114 0.082 0.097 2874100 -0.01 -5.83%
CBULF.OB Caribou King Res L 0.06 0.06 0.06 15000 0.00 0.00%
CBWA.OB Commencement Bank 12.5 12.5 12.5 100 0.00 0.00%
CBWBF.OB Canadian Wstn Bank [ 18.2527 18.1143 18.1143 2400 -0.14 -0.76%
CBYAA.OB Community Bank of The Bay [California] 5 5 5 6000 0.00 0.00%
CBYI.OB Cal-Bay International Inc 0.0001 0.0001 0.0001 999900 0.00 0.00%
CCAJ.OB Coastal Capital Acq 0.0005 0.0003 0.0003 75000 -0.00 -40.00%
CCAN.OB Canadian Cannabis Corp 0.48 0.41 0.423 121700 -0.04 -9.03%
CCDBF.OB Ccl Inds Inc Cl B CD 231 230.234 231 100 0.77 0.33%
CCEDF.OB Cascadero Copper Cor 0.0888 0.0888 0.0888 600 0.00 0.00%
CCEL.OB Cryo-Cell Intl Inc 5.6 5.5 5.6 7200 0.00 0.00%
CCFN.OB Ccfnb Bancorp Inc 46 46 46 200 0.00 0.00%
CCGGY.OB C & C Group Plc ADR 11.27 11.2 11.2 17300 -0.07 -0.62%
CCGI.OB Car Charging Group 0.19 0.183 0.19 20200 0.01 2.70%
CCGN.OB Consumer Cptl Grp 5 4.85 4.85 500 0.00 0.00%
CCLAY.OB Coca Cola Amatil Ltd 7.02 6.98 7.01 38900 -0.01 -0.14%
CCLX.OB Cableclix [Usa] Inc 0.0219 0.0172 0.0208 1143200 0.00 8.90%
CCNI.OB Command Center Inc 0.36 0.36 0.36 10100 0.00 0.00%
CCOEF.OB Capcom Co Ltd 23.25 23.05 23.25 1000 0.20 0.87%
CCOEY.OB Capcom Co Ltd 11.47 11.46 11.47 4500 0.01 0.04%
CCOHY.OB China State Cons ADR 88.47 87.62 88.47 600 0.85 0.97%
CCOP.OB Competitive Companie 0.03 0.0299 0.0299 3500 -0.00 -0.33%
CCORF.OB Canaccord Financial Inc 3.389 3.3847 3.385 3000 0.00 0.01%
CCSB.OB Community Svgs Bancorp Inc 14.2 14.2 14.2 200 0.00 0.00%
CCTC.OB Clean Coal Technolog 0.107 0.1001 0.107 180300 0.00 0.00%
CCTL.OB Coin Citadel 0.0006 0.0003 0.0004 315654000 -0.00 -33.33%
CDBMF.OB Cordoba Minerals 0.6932 0.6667 0.6782 56400 0.01 1.72%
CDBT.OB China Dasheng Biotec 0.062 0.062 0.062 9700 0.00 0.00%
CDCH.OB Cerro Dorado Inc 0.0025 0.0024 0.0025 60000 0.00 4.17%
CDEVY.OB City Developments Lt 7.6 7.52 7.59 10200 0.00 0.07%
CDIF.OB Cardiff Intl Inc 0.135 0.08 0.135 97500 0.02 20.00%
CDII.OB CD International Enterprises Inc. 0.0049 0.0038 0.0049 563200 0.00 19.51%
CDNL.OB Cardinal Resources 0.0042 0.0032 0.0042 848500 0.00 10.53%
CDNMF.OB Canadian Intl Minera 0.021 0.021 0.021 10000 0.00 0.00%
CDNN.OB China Industrial Steel Inc 0.008 0.008 0.008 10000 0.00 0.00%
CDPYF.OB Canadian Apt Pptys 25.0861 25 25.0861 2400 0.09 0.34%
CDVIQ.OB Cal Dive International 0.0009 0.0008 0.0009 593200 0.00 12.50%
CDXI.OB Cardax Inc 0.16 0.121 0.1399 246000 -0.02 -12.56%
CEFC.OB Commercial Natl Finl Corp [Mi] 11 11 11 1500 0.00 0.00%
CEGX.OB Cardinal Energy Group Inc 0.0024 0.0021 0.0023 3029400 0.00 9.52%
CELTF.OB Centamin Egypt Lmtd 2.19 2.182 2.19 3500 0.01 0.37%
CERPQ.OB Cereplast 0.002 0.002 0.002 200 0.00 0.00%
CESDY.OB Cesp-Companhia Energetica De Sao Paulo ADR 6.9 6.9 6.9 1000 0.00 0.00%
CESX.OB Ces Synergies Inc 0.015 0.0125 0.015 17500 0.00 20.00%
CETEF.OB Cathedral Energy Svc 0.7898 0.7898 0.7898 1000 0.00 0.00%
CETY.OB Clean Energy Technologies Inc. 0.0135 0.01 0.012 1264800 -0.00 -11.11%
CEXE.OB FX Real Est and Ent 0.0025 0.0025 0.0025 300 0.00 0.00%
CEYFF.OB Century Energy Ltd 0.005 0.005 0.005 13700 0.00 0.00%
CFDB.OB Central Federal Bancshares Inc 13.2 13.185 13.185 1100 -0.01 -0.11%
CFGMF.OB California Gold Mining Inc. 0.27 0.27 0.27 400 0.00 0.00%
CFGX.OB Capital Financial Global Inc 0.0002 0.0001 0.0002 7050000 0.00 100.00%
CFOK.OB Community First Bancorp SC 7.25 7.25 7.25 200 0.00 0.00%
CFPZF.OB Canfor Corp New 14.287 14.23 14.287 3000 0.06 0.40%
CFRHF.OB Cie Financiere Rich 83.24 83.2 83.2 6300 -0.04 -0.05%
CFRUY.OB Pagnie Financiere Ri 8.315 8.26 8.31 119200 0.02 0.24%
CFTN.OB Clifton Mining Co 0.1114 0.1114 0.1114 2500 0.00 0.00%
CFWFF.OB Calfrac Well Services Ltd 2.55 2.55 2.55 9400 0.00 0.00%
CGAC.OB Code Green Apparel Corp 0.0067 0.0047 0.0067 3440000 0.00 39.58%
CGCO.OB Commerce Group Corp 0.0478 0.03 0.0478 10200 0.02 59.33%
CGEMY.OB Cap Gemini Sa ADR 20.74 20.6 20.7 26500 -0.04 -0.19%
CGIFF.OB Chemtrade Logistics 13.3754 13.3752 13.3752 300 -0.00 -0.00%
CGLD.OB Buscar Company 0.155 0.155 0.155 5200 0.00 0.00%
CGOOF.OB Continental Gold 2.6191 2.5392 2.5392 29300 -0.05 -1.88%
CGPZF.OB C& C Group Plc 3.78 3.78 3.78 38300 0.00 0.00%
CGRA.OB Cgrowth Capital Inc 0.0087 0.0065 0.0083 1485500 0.00 3.75%
CGRW.OB Cannagrow Holdings Inc 1.33 1.21 1.23 132400 -0.06 -4.65%
CGXEF.OB Cgx Energy Inc 0.094 0.094 0.094 2000 0.00 0.00%
CGYG.OB China Longyi Group International Holdings Ltd 0.1654 0.1615 0.1654 4900 0.00 2.41%
CHBAY.OB The Chiba Bank Ltd 33.96 33.762 33.89 800 0.04 0.12%
CHBO.OB China Biopharma Inc 0.0006 0.0006 0.0006 3000 0.00 0.00%
CHCJY.OB China Citic Bank Corp Ltd ADR 12.45 12.45 12.45 300 0.00 0.00%
CHCR.OB Comprehensive Care Corporation 0.085 0.08 0.08 81700 0.00 0.00%
CHDGF.OB Cosco Intl Hldgs Ltd 0.43 0.43 0.43 22000 0.00 0.00%
CHDRY.OB Christian Dior Sa Ad 71.33 71.14 71.33 600 0.13 0.18%
CHGT.OB Changing Tech 0.0025 0.0018 0.0018 150000 -0.00 -14.29%
CHHL.OB China Holdings Inc 0.001 0.001 0.001 15000 0.00 0.00%
CHIF.OB China Food & Beverag 0.09 0.09 0.09 100 0.00 0.00%
CHIT.OB Cherubim Interests Inc 0.0002 0.0001 0.0002 171728400 0.00 100.00%
CHKDG.OB Chesapeake Energy Pf 62.5 62.5 62.5 100 0.00 0.00%
CHKDP.OB Chesapeake Energy Co 643.5 643.5 643.5 100 0.00 0.00%
CHKGF.OB Cheung Kong Property Holdings Ltd 7.47 7.47 7.47 1600 0.00 0.00%
CHKVP.OB Chesapeake Energy Co 630.126 600 600 8000 -27.63 -4.40%
CHLKF.OB China Mobile Hong Ko 11.08 10.96 10.96 21900 -0.12 -1.08%
CHLO.OB China Logistics Group Inc 0.0006 0.0006 0.0006 4000 0.00 0.00%
CHMD.OB China Media Group Cp 0.004 0.004 0.004 63700 0.00 0.00%
CHMR.OB Chimera Energy 0.0001 0.0001 0.0001 14000 0.00 0.00%
CHOLY.OB China Oilfield Services Ltd 18.5 18.5 18.5 1500 0.00 0.00%
CHPE.OB Chaparral Energy Inc 12 12 12 300 0.00 0.00%
CHPGF.OB Chesapeake Gold Corp 2.747 2.747 2.747 500 0.00 0.00%
CHPRF.OB Champion Iron Ltd 0.696 0.673 0.673 64000 -0.02 -3.30%
CHRI.OB China Health Res A 0.0034 0.0025 0.0034 32000 0.00 36.00%
CHRO.OB Chron Organization Inc 0.02 0.0164 0.019 807900 0.00 15.85%
CHRRF.OB Chorus Aviation Inc. 5.5119 5.5103 5.5119 8600 0.00 0.03%
CHRYY.OB Chorus Ltd ADR 15.85 15.7 15.78 2600 0.08 0.51%
CHUM.OB Chuma Holdings Inc 0.03 0.03 0.03 10000 0.00 0.00%
CHYHY.OB 12545M207 35.08 34.835 35.08 10800 0.02 0.06%
CHZP.OB Chess Supersite Corporation 0.0009 0.0007 0.0008 15727400 0.00 0.00%
CIBEY.OB Commercial Intl Bk A 4.46 4.24 4.39 14800 -0.07 -1.57%
CIBG.OB Cibolan Gold Corp 0.005 0.005 0.005 1000 0.00 0.00%
CIBH.OB Cigna Corp 1.49 1.45 1.49 35000 0.04 2.76%
CICHF.OB China Construction Bank Corporation 0.831 0.819 0.831 7000 0.01 0.73%
CICHY.OB China Construction B 16.69 16.56 16.615 87500 -0.08 -0.45%
CIFAF.OB Ci Financial Corp Or 20.123 20.12 20.123 200 0.00 0.01%
CIHKY.OB China Merchants Bank 15.35 15.19 15.25 6200 -0.10 -0.65%
CIIT.OB Tianci International Inc. 0.1 0.1 0.1 300 0.00 0.00%
CIIX.OB Chineseinvestors.Com 0.825 0.78 0.8102 46100 0.01 1.25%
CIOXY.OB Cielo Sa 7.3625 7.12 7.125 410500 -0.12 -1.72%
CJEWF.OB Chow Tai Fook 1.02 1.02 1.02 1000 0.00 0.00%
CJEWY.OB Chow Tai Fook 10.36 10.322 10.36 2500 0.00 0.00%
CJPRY.OB Central Japan Railwa 16.48 16.41 16.44 32500 -0.04 -0.24%
CJREF.OB Corus Entertainmt B 9.8991 9.7613 9.8777 9200 0.11 1.14%
CJTF.OB Gold & Silver Mining of Nevada Inc 0.0021 0.0021 0.0021 10000 0.00 0.00%
CKHUY.OB Ck Hutchison Hldgs 13.12 12.93 13.04 67800 0.06 0.50%
CLASF.OB Colorado Res Ltd 0.196 0.196 0.196 1000 0.00 0.00%
CLCGY.OB Clicks Group Ltd 21.74 21.392 21.74 4600 0.13 0.60%
CLCS.OB Cell Source Inc 0.4 0.4 0.4 2500 0.00 0.00%
CLDB.OB Cortland Bncp Crtld Ohio 18.72 18.65 18.72 600 0.07 0.38%
CLDCF.OB China Lending Corporation 0.11 0.1 0.1 400 -0.01 -9.09%
CLHRF.OB Coral Gold Res New 0.231 0.231 0.231 300 0.00 0.00%
CLIS.OB Clickstream Corporat 0.007 0.007 0.007 50100 0.00 0.00%
CLLXF.OB Callinex Mines Inc 0.2372 0.2246 0.236 55000 -0.00 -0.51%
CLLZF.OB Connacher Oil & Gas 0.0001 0.0001 0.0001 100 0.00 0.00%
CLOK.OB Cipherloc Corp 2.67 2.66 2.66 200 -0.01 -0.37%
CLOW.OB Cloudweb Inc. 0.005 0.003 0.005 400 0.00 66.67%
CLPBY.OB Coloplast As ADR 8.36 8.33 8.358 55900 0.01 0.10%
CLPHY.OB Clp Holdings Ltd Spo 10.862 10.658 10.8 24500 -0.06 -0.57%
CLRI.OB Cleartronic Inc 0.07 0.0585 0.07 44900 0.01 19.66%
CLRN.OB Clarent Corp 0.001 0.001 0.001 100 0.00 0.00%
CLSH.OB Cls Holdings USA Inc 0.1266 0.115 0.1266 6000 0.01 10.09%
CLVLF.OB Clinuvel Pharm Ords 5.06 5.06 5.06 100 0.00 0.00%
CLVLY.OB Clinuvel Pharm ADR 5.3 5.25 5.25 4800 0.00 0.00%
CLWD.OB Cloudcommerce Inc. 0.0104 0.0102 0.0102 38000 -0.00 -1.92%
CLWY.OB Calloway's Nursery 5.2 4.97 5.1 12200 0.13 2.62%
CLZNF.OB Clariant Ag Nam Akt 21.58 21.58 21.58 300 0.00 0.00%
CLZNY.OB Clariant Ag Unsp 21.53 21.44 21.44 400 -0.07 -0.33%
CMBPF.OB Colombian Mines Corp 0.3395 0.321 0.3395 7800 0.02 5.60%
CMDXF.OB Computer Modelling Group Ltd 7.345 7.345 7.345 4000 0.00 0.00%
CMFO.OB China Marine Food Group 0.045 0.041 0.041 20000 -0.00 -8.89%
CMGGF.OB Commercial Intl Bk E 4.43 4.41 4.43 600 0.02 0.45%
CMGO.OB Cmg Holdings Inc 0.0012 0.001 0.0012 92200 0.00 20.00%
CMKI.OB Cmk Gaming International Inc. 0.218 0.218 0.218 1000 0.00 0.00%
CMLEF.OB Cominar Real Estate Investment Trust 9.8352 9.83 9.83 2700 -0.01 -0.05%
CMMDF.OB Cannimed Therapeutics 7.032 7.032 7.032 100 0.00 0.00%
CMMMF.OB Comstock Metals 0.1209 0.1171 0.1209 8000 0.00 3.25%
CMND.OB Caleminder Inc 2.75 2.75 2.75 100 0.00 0.00%
CMPD.OB Compumed Inc 0.05 0.0475 0.05 45400 0.00 0.00%
CMPGF.OB Compass Group Plc 21.31 21.31 21.31 200 0.00 0.00%
CMPGY.OB Compass Grp Spon ADR 21.39 21.04 21.37 118700 0.15 0.71%
CMRZF.OB Commerce Res Corp 0.0472 0.0472 0.0472 9000 0.00 0.00%
CMTV.OB Community Bancorp Inc Vt 17 17 17 300 0.00 0.00%
CMWAY.OB Commonwealth Bank of 59.84 59.705 59.84 13000 0.01 0.02%
CMXC.OB Cell Medx Corp 0.2989 0.2851 0.2989 11900 0.01 4.84%
CMXHF.OB Csl Ltd 98.1 98.1 98.1 100 0.00 0.00%
CNAB.OB United Cannabis Corp 0.6985 0.6375 0.64 307300 -0.03 -4.48%
CNAF.OB Commercial National Financial Corp 21.5 21.5 21.5 1000 0.00 0.00%
CNBX.OB Cannabics Pharmaceuticals Inc 0.93 0.82 0.86 486600 -0.05 -4.97%
CNCT.OB Guangzhou Global Tel 0.0044 0.004 0.0042 10400 0.00 5.00%
CNDL.OB Candlewood Hotel Co 0.01 0.01 0.01 2700 0.00 0.00%
CNENF.OB Claren Energy Corp 0.0202 0.016 0.016 600000 -0.00 -20.00%
CNHL.OB China Health Care Corp 0.0063 0.0062 0.0062 120000 -0.00 -1.59%
CNKEF.OB Chinook Energy Inc 0.2473 0.2411 0.2435 5400 0.00 1.00%
CNMXF.OB Canamex Res Corp 0.1279 0.1117 0.121 243000 0.01 8.33%
CNNA.OB Canamed4Pets Inc 0.0004 0.0002 0.0004 1626800 0.00 33.33%
CNNB.OB Cincinnati Bancorp 10 10 10 600 0.00 0.00%
CNNEF.OB Canacol Energy Ltd 2.9861 2.9462 2.97 1500 0.02 0.81%
CNNRF.OB Cannaroyalty Corp 1.3 1.2726 1.3 2800 0.02 1.56%
CNOBF.OB Canadian Orebodies Inc 0.28 0.28 0.28 6000 0.00 0.00%
CNOZ.OB Cono Italiano Inc 0.0006 0.0006 0.0006 50000 0.00 0.00%
CNPAY.OB Cnp Assurances Sa 11.16 11.08 11.16 300 0.08 0.72%
CNRD.OB Conrad Inds Inc 17.6 17.5 17.59 1000 0.09 0.51%
CNRIF.OB Condor Res Inc 0.0985 0.0985 0.0985 45000 0.00 0.00%
CNSUF.OB Canasil Res Inc 0.1499 0.1355 0.1443 39100 0.01 6.49%
CNSWF.OB Constellation Software Inc 511.48 511.38 511.38 100 -0.10 -0.02%
CNVT.OB Cvf Technlgies Cp 0.0055 0.0055 0.0055 10000 0.00 0.00%
CNVVY.OB Convatec Group Plc ADR 16.55 16.51 16.55 300 0.04 0.24%
CNXS.OB Conexus Cattle Corp 0.0017 0.0011 0.0014 73043600 0.00 16.67%
CNZCF.OB Canadian Zeolite Corp. 0.3735 0.3478 0.3622 23300 -0.01 -2.11%
COCBF.OB Coastal Caribbean 0.0015 0.0015 0.0015 1700 0.00 0.00%
COCP.OB Cocrystal Pharma Inc 0.235 0.23 0.2323 91400 0.00 0.52%
CODYY.OB Compagnie De Saint G 11.18 11.125 11.17 32400 -0.01 -0.09%
COFS.OB Choiceone Financial 23.4 22.65 22.65 1600 -0.35 -1.52%
COGI.OB Coda Octopus Group 4.6 4.42 4.56 6700 -0.03 -0.65%
COGLF.OB Chelsea Oil and Gas Ltd 0.018 0.0061 0.018 2000 0.01 195.08%
COGZF.OB Cogstate Ltd 0.74 0.7399 0.74 17400 0.00 0.01%
COHO.OB Crednology Holding Corp 0.0006 0.0004 0.0005 11928200 0.00 0.00%
COIHF.OB Croda Intl Plc Ord 50.95 50.95 50.95 400 0.00 0.00%
COIHY.OB Croda Intl Plc 26.82 25.7635 26.3 3100 -0.52 -1.94%
COPRF.OB Copper One Inc 0.026 0.026 0.026 1800 0.00 0.00%
CORVF.OB Corvus Gold Inc 0.6204 0.5926 0.6204 22300 0.01 2.34%
COSM.OB Cosmos Holdings Inc 0.7643 0.67 0.74 18100 0.02 2.71%
COTE.OB Coates International 0.0006 0.0005 0.0006 32567000 0.00 0.00%
COTQF.OB Critical Outcome Tec 0.2435 0.2353 0.2435 15000 0.01 3.48%
COVTY.OB Covestro Ag ADR [Sponsored] 37 36.8499 36.86 1100 -0.09 -0.24%
COWI.OB Coroware Inc 0.0001 0.0001 0.0001 500000 0.00 0.00%
COYN.OB Copsync Inc Cmn 0.1 0.0966 0.0966 6600 -0.00 -3.40%
COYNW.OB Copsync Inc Warrnt 0.02 0.02 0.02 500 0.00 0.00%
CPFXF.OB Copper Fox Metals 0.0841 0.0841 0.0841 200 0.00 0.00%
CPKPY.OB C. P. Pokphand Co. Ltd 2.01 2.01 2.01 100 0.00 0.00%
CPMMF.OB Crystal Peak Minerals Inc 0.36 0.36 0.36 400 0.00 0.00%
CPPMF.OB Copper Mtn Mng Corp 0.5975 0.5825 0.5825 51500 -0.02 -2.51%
CPSL.OB China Precision Steel 0.07 0.07 0.07 200 0.00 0.00%
CPTP.OB Capital Properties Inc 13.95 13.95 13.95 200 0.00 0.00%
CPVNF.OB Capital Venture Europe Plc 0.0101 0.0101 0.0101 20000 0.00 0.00%
CPXP.OB Psi Corporation 0.0005 0.0004 0.0004 3400 -0.00 -20.00%
CPXWF.OB Captial Power Corp 19.2657 19.249 19.249 4400 -0.02 -0.09%
CPYYY.OB Centrica Plc SP ADR 10.61 10.35 10.39 6600 -0.22 -2.07%
CRARY.OB Credit Agricole Sa 7.9 7.74 7.84 2055700 0.09 1.16%
CRBO.OB Carbon Natural Gas 11.01 10.25 10.25 900 -0.76 -6.90%
CRCL.OB Digital Vys Corp 0.0036 0.0021 0.0021 307800 -0.00 -41.67%
CRCRF.OB Car Inc 0.895 0.895 0.895 900 0.00 0.00%
CRCUF.OB Canarc Resource Corp 0.073 0.073 0.073 215000 0.00 0.00%
CRDAF.OB Coronado Resources L 0.193 0.165 0.1871 2500 0.02 13.39%
CREX.OB Creative Realities Inc 0.2915 0.29 0.2915 15000 0.00 0.52%
CRGP.OB Calissio Resources Group Inc 0.0001 0.0001 0.0001 575000 0.00 0.00%
CRGS.OB Curaegis Technologies Inc. 0.748 0.748 0.748 200 0.00 0.00%
CRIUF.OB Crius Energy 7.8016 7.7629 7.7946 3000 -0.01 -0.09%
CRKT.OB Cirmaker Tech Corp 0.0131 0.0131 0.0131 6800 0.00 0.00%
CRLFF.OB Cardinal Energy Ltd 4.588 4.5582 4.588 3900 0.03 0.64%
CRLN.OB Carolina Allnc Bk SC 12.439 12.439 12.439 100 0.00 0.00%
CRLRQ.OB Naturally Advan Tech 0.0014 0.0012 0.0012 3100 -0.00 -14.29%
CRNCY.OB Cairn Energy Plc 5.57 5.5699 5.57 200 0.00 0.00%
CRPOF.OB Ceapro Inc 0.7862 0.786 0.7862 10400 0.00 0.03%
CRQE.OB Green Energy Renew 0.0004 0.0003 0.0003 1668300 0.00 0.00%
CRRFY.OB Carrefour S.A. 5.19 5.13 5.19 120900 0.06 1.17%
CRRRF.OB Crrc Corporation Ltd 0.98 0.9 0.98 7300 0.08 8.89%
CRRVF.OB Cvr Medical 0.309 0.286 0.2888 37000 -0.01 -3.73%
CRSB.OB Cornerstone Comm Bnk 14.725 14.725 14.725 100 0.00 0.00%
CRSXF.OB Corsa Capital Ltd 1.3193 1.2906 1.3193 7100 0.03 2.07%
CRVW.OB Careview Comm Inc 0.1075 0.101 0.1075 7100 0.01 6.44%
CRWG.OB Crowdgather Inc 0.0099 0.0095 0.0095 6200 -0.00 -4.04%
CRXIF.OB Canadian Real Estate 36.4504 36.4504 36.4504 100 0.00 0.00%
CRXM.OB Cardium Therapeutics Inc. Comm 0.1608 0.113 0.1608 3600 0.05 42.30%
CRYO.OB Cryo-Save Group N.V. 0.4 0.4 0.4 1600 0.00 0.00%
CRZBY.OB Commerzbank Ag Ads 10.455 10.41 10.45 20100 0.00 0.00%
CSAX.OB Csa Holdings Inc. 0.09 0.09 0.09 2800 0.00 0.00%
CSBB.OB C S B Bancorp Ohio 31 31 31 200 0.00 0.00%
CSEAF.OB Clearwater Seafoods 8.64 8.64 8.64 700 0.00 0.00%
CSFFF.OB Capstone Mining Corp 0.69 0.69 0.69 33500 0.00 0.00%
CSGH.OB China Sun Grp Highte 0.008 0.004 0.008 187300 0.00 100.00%
CSGKF.OB Credit Suisse Group 14.12 13.93 13.97 542800 -0.07 -0.50%
CSHB.OB Community Shores Bank Corp 2.79 2.57 2.79 2000 0.22 8.56%
CSIOY.OB Casio Computer Ltd A 158.25 158.25 158.25 100 0.00 0.00%
CSKL.OB Catskill Hudson Banc 19 19 19 500 0.00 0.00%
CSLLY.OB Csl Ltd 49.35 49.09 49.24 193400 0.15 0.31%
CSNVY.OB Csm Nv ADR 29.95 29.95 29.95 1300 0.00 0.00%
CSOC.OB Caduceus Software Systems Corp 0.0017 0.0015 0.0016 310000 -0.00 -5.88%
CSPGF.OB Alabama Graphite 0.107 0.107 0.107 2600 0.00 0.00%
CSPUF.OB Canadian Spirit Res 0.1009 0.1009 0.1009 2000 0.00 0.00%
CSTNL.OB CS ETF Ie On S&P 500 229 229 229 100 0.00 0.00%
CSUAY.OB China Shenhua Energy Company Ltd 9.89 9.66 9.85 16900 0.07 0.77%
CSUNY.OB China Sunergy Co. Ltd. 0.055 0.041 0.055 24200 0.01 34.15%
CSUWF.OB Consumers Waterht Ut 14.01 14.01 14.01 800 0.00 0.00%
CSVI.OB Computer Services In 44.9 44.5 44.9 900 0.40 0.90%
CSXXY.OB Carsales.Com 16.9 16.9 16.9 1100 0.00 0.00%
CSYJY.OB Cse Global Ltd ADR 3.55 3.55 3.55 200 0.00 0.00%
CTAGY.OB Capita Plc 29.625 29.625 29.625 100 0.00 0.00%
CTBK.OB City Bank 0.024 0.024 0.024 11700 0.00 0.00%
CTBO.OB Cantabio Pharmaceuticals Inc. 0.1124 0.1124 0.1124 1600 0.00 0.00%
CTDT.OB Centaurus Diamond Technologies Inc 0.047 0.047 0.047 6000 0.00 0.00%
CTEQF.OB Clean Teq Holdings Ltd 0.495 0.489 0.4939 100700 0.00 0.80%
CTGO.OB Contango Ore Inc 19.75 14.2 17.01 5000 -2.24 -11.64%
CTIX.OB Cellceutix Corp 1.03 0.891 0.9598 292100 -0.06 -5.90%
CTLE.OB Nano Labs Corp 0.0002 0.0001 0.0002 2189900 0.00 100.00%
CTMIF.OB Centenera Mng Corp 0.168 0.168 0.168 24000 0.00 0.00%
CTNXF.OB Cornerstone Cap Res 0.3683 0.3547 0.3547 91000 -0.01 -2.47%
CTTAY.OB Contl Ag Bearer Shs 44.7 44.44 44.485 15000 -0.12 -0.28%
CTTC.OB Central Trust Co 0.0806 0.0806 0.0806 1800 0.00 0.00%
CTTH.OB Ctt Pharmaceutical Hldgs Inc. 0.15 0.135 0.15 800 0.01 11.11%
CTVEF.OB Certive Solutions 0.0406 0.0406 0.0406 100 0.00 0.00%
CTVIF.OB China Travel Intl In 0.2851 0.2851 0.2851 2000 0.00 0.00%
CTWSP.OB Connecticut Wtr$0.90 18.24 18.24 18.24 100 0.00 0.00%
CTXR.OB Citius Pharmaceuticals Inc 0.438 0.37 0.438 16100 0.07 18.38%
CUAEF.OB China Shenhua Energy 2.411 2.41 2.411 1100 0.00 0.04%
CUBV.OB Cuba Beverage Co 0.0003 0.0003 0.0003 5548100 0.00 0.00%
CURR.OB Cure Pharmaceutical Holding Corp 7.95 7.75 7.95 12800 0.10 1.27%
CUSI.OB Cuisine Solutions 5.25 5.2 5.25 700 0.05 0.96%
CUYTY.OB Colruyt Sa Unsp ADR 13.43 13.43 13.43 400 0.00 0.00%
CVALF.OB Covalon Tech Ltd 1.64 1.624 1.624 700 -0.02 -0.98%
CVAT.OB Cavitation Techs Inc 0.04 0.04 0.04 68300 0.00 0.00%
CVSI.OB Cv Sciences Inc. 0.305 0.2801 0.3 163900 0.02 6.76%
CVVUF.OB Canalaska Uranium 0.2919 0.28 0.2876 7500 -0.00 -1.47%
CWBR.OB Cohbar Inc 1.75 1.75 1.75 1000 0.00 0.00%
CWEGF.OB Crew Energy Inc 3.25 3.247 3.25 16100 0.00 0.09%
CWGL.OB Crimson Wine 11.3 10.75 10.8 8500 0.00 0.00%
CWGYF.OB Carnegie Wave 0.0463 0.0463 0.0463 500 0.00 0.00%
CWIR.OB Central Wireless Inc 0.0002 0.0002 0.0002 650000 0.00 0.00%
CWLPF.OB Caldwell Part Intl 0.8513 0.8439 0.8439 4600 -0.01 -0.87%
CWNR.OB Crosswind Renewable 0.0018 0.0018 0.0018 500 0.00 0.00%
CWXZF.OB Canwel Building Materials Group Ltd 4.819 4.79 4.799 8000 0.01 0.10%
CWYUF.OB Calloway Real Estate Investment Trust 23.164 22.77 23.164 800 0.39 1.73%
CXBMF.OB Calibre Mining Corp 0.1349 0.126 0.126 68500 -0.01 -6.60%
CXDO.OB Crexendo Inc 1.58 1.58 1.58 800 0.00 0.00%
CXXMF.OB Cmx Gold & Silver Cor P 0.067 0.065 0.065 100000 -0.00 -2.99%
CYBF.OB Cyberfort Software Inc 0.069 0.069 0.069 28000 0.00 0.00%
CYBG.OB Cybergy Holdings Inc 0.0006 0.0006 0.0006 170200 0.00 0.00%
CYCA.OB Cytta Corp 0.0329 0.0329 0.0329 1200 0.00 0.00%
CYDY.OB Cytodyn Inc 0.6 0.57 0.5999 101800 0.01 1.68%
CYFL.OB Century Financial Mi 19.4 19.4 19.4 200 0.00 0.00%
CYIO.OB Cyios Corporation 0.019 0.019 0.019 5000 0.00 0.00%
CYLU.OB Cyalume Techs Hldgs 0.195 0.186 0.195 1400 0.01 4.84%
CYPW.OB Cyclone Power Techno 0.0009 0.0009 0.0009 1120000 0.00 0.00%
CYRBY.OB Cyrela Brazil Rly Ad 3.42 3.4 3.42 1100 0.02 0.59%
CYSM.OB Community Bk S Maria 10.55 10.55 10.55 100 0.00 0.00%
CYVF.OB Crystal Valley Finl 43.25 43.1 43.25 1200 0.15 0.35%
CZBS.OB Citizens Bancshares Corporation 9.5 9.4 9.5 1800 0.05 0.53%
CZFS.OB Citizens Fincl Svcs 55 54.75 54.75 700 -0.25 -0.45%
CZICF.OB Canadian Zinc Corp 0.1368 0.13 0.1346 123700 -0.00 -1.61%
CZNB.OB Citizens Bancorp 0.005 0.005 0.005 1000 0.00 0.00%
CZXMF.OB Canada Zinc Metals 0.2545 0.233 0.254 66200 0.02 9.01%
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