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
CABGY.OB Carlsberg As 18.42 18.29 18.37 55700 0.02 0.11%
CADNF.OB Cascades Inc 10.13 10.13 10.13 3700 0.00 0.00%
CAFS.OB Cafe Serendipity Holdings Inc 0.0308 0.028 0.0304 6100 -0.00 -1.30%
CAGDF.OB Centerra Gold Inc 5.7031 5.5344 5.6406 11100 -0.04 -0.68%
CAIXY.OB Caixabank 1.37 1.35 1.35 83400 0.00 0.00%
CAJSW.OB C&J Energy Service C/Wts 06/01 17 17 17 600 0.00 0.00%
CALVF.OB Caledonia Mining Cp 1.41 1.3958 1.4 3100 0.00 0.00%
CAMDF.OB Canabo Medical 0.5507 0.5293 0.5293 2800 -0.02 -3.50%
CAMZF.OB Camino Minerals Corp 0.2637 0.2637 0.2637 5000 0.00 0.00%
CANL.OB Cannlabs Inc 0.26 0.245 0.245 3200 -0.00 -1.05%
CANN.OB General Cannabis Corp. 2.2 2.1 2.195 80500 0.05 2.57%
CANOF.OB California Nanotechnologies Corp 0.08 0.08 0.08 1500 0.00 0.00%
CANWF.OB Orca Gold 0.28 0.275 0.275 4700 -0.01 -1.79%
CAPC.OB Capstone Cos. Inc 0.42 0.4 0.41 36100 -0.01 -2.38%
CAPS.OB Capstone Therapeutics Corp 0.0605 0.059 0.059 16100 0.00 0.00%
CARE.OB Carter Bank&Tr [Va] 15.29 15.25 15.25 8000 -0.04 -0.26%
CASG.OB Canadian Aerospace Group Interna 0.0011 0.0006 0.0006 274400 -0.00 -45.45%
CASL.OB A. M. Castle & Co 0.35 0.26 0.26 93400 -0.09 -25.71%
CATC.OB Cambridge Bancorp 65 64.9 65 300 0.10 0.15%
CATS.OB Catasys Inc 1.98 1.85 1.9 20400 0.05 2.70%
CATV.OB 4Cable TV Internatio 0.0002 0.0001 0.0001 1523700 -0.00 -50.00%
CBAI.OB Cord Blood America 0.0028 0.0022 0.0026 407400 0.00 18.18%
CBAOF.OB Cibanco Sa Ctf Bursatiles Fiduc 1.68 1.6363 1.68 1000 0.04 2.67%
CBBC.OB Community Bus Bk CA 16.875 16.725 16.75 8500 0.00 0.00%
CBBT.OB Cerebain Biotech Corp 0.5178 0.41 0.5178 300 0.11 26.29%
CBCA.OB Cannabis Capital Corp 3.815 3.61 3.61 2800 0.00 0.00%
CBCO.OB Coastal Banking Co Inc 17.1 17.05 17.1 1700 0.05 0.29%
CBDS.OB Cannabis Sativa Inc. 6.28 6.19 6.19 64200 -0.07 -1.20%
CBEEF.OB Cabo Drilling Corp 0.0103 0.0103 0.0103 3000 0.00 0.00%
CBGDF.OB Columbus Gold Corporation 0.7056 0.6689 0.691 79000 0.02 3.30%
CBGI.OB Cannabusiness Group Inc 0.03 0.02 0.022 258400 -0.00 -12.00%
CBICF.OB Canadian Bioceutical Corp. 0.402 0.401 0.401 500 -0.00 -0.25%
CBIS.OB Cannabis Science Inc 0.08 0.0722 0.076 26105000 -0.00 -5.00%
CBJC.OB Cap Bk San Juan CA 22.75 22.75 22.75 600 0.00 0.00%
CBLRF.OB Campbell Resources 0.0006 0.0006 0.0006 500 0.00 0.00%
CBMJ.OB Canna Brands Inc 0.0084 0.0066 0.007 51100 -0.00 -16.67%
CBNC.OB County Bank Corp 39.42 38.92 39.42 300 0.50 1.28%
CBTC.OB Cbt Financial Corp 31.05 31.05 31.05 300 0.00 0.00%
CBULF.OB Caribou King Res L 0.072 0.072 0.072 70000 0.00 0.00%
CBWA.OB Commencement Bank 12.1 12.05 12.1 1100 0.05 0.41%
CBYDF.OB Corby Distilleries L 16.5503 16.3728 16.5 2600 -0.04 -0.26%
CCAN.OB Canadian Cannabis Corp 0.5365 0.48 0.5 47800 -0.02 -4.40%
CCAOF.OB Callidus Capital Corp 13.4582 13.4156 13.4156 400 -0.03 -0.21%
CCDBF.OB Ccl Inds Inc Cl B CD 215.241 212.06 215.241 400 3.18 1.50%
CCEDF.OB Cascadero Copper Cor 0.0946 0.0937 0.0938 11000 -0.00 -0.85%
CCEL.OB Cryo-Cell Intl Inc 4.64 4.6 4.64 1400 0.04 0.87%
CCFH.OB C C F Holding Co 1.79 1.79 1.79 700 0.00 0.00%
CCGGY.OB C & C Group Plc ADR 12.74 12.05 12.05 3700 -0.69 -5.42%
CCGI.OB Car Charging Group 0.19 0.1845 0.1875 35000 0.00 0.00%
CCGN.OB Consumer Cptl Grp 4.5501 4.5 4.5501 400 0.05 1.11%
CCHGY.OB Coca-Cola Hbc Ag ADR 25.49 25.49 25.49 200 0.00 0.00%
CCLAF.OB Coca-Cola Amatil Ltd 7.851 7.82 7.851 600 0.03 0.40%
CCLAY.OB Coca Cola Amatil Ltd 8.09 7.98 8.01 14900 -0.02 -0.25%
CCLX.OB Cableclix [Usa] Inc 0.025 0.0201 0.0201 49000 -0.00 -19.60%
CCNCF.OB Concordia Resource Corp 0.167 0.167 0.167 4000 0.00 0.00%
CCNI.OB Command Center Inc 0.3812 0.381 0.3812 32000 0.00 0.05%
CCNWW.OB Cardconnect Corp 3.55 3.45 3.5 138000 -0.05 -1.41%
CCOEY.OB Capcom Co Ltd 10.14 10.12 10.12 6600 -0.00 -0.02%
CCOJY.OB Coca Cola West Co Lt 15.94 15.94 15.94 1500 0.00 0.00%
CCORF.OB Canaccord Financial Inc 3.8641 3.86 3.86 10500 -0.00 -0.03%
CCPR.OB Caseycorp Enterprises Inc 0.0025 0.0021 0.0021 20000 -0.00 -16.00%
CCRK.OB Coal Creek Co [The] 341 341 341 100 0.00 0.00%
CCTC.OB Clean Coal Technolog 0.1 0.095 0.097 412800 -0.00 -2.02%
CCTL.OB Coin Citadel 0.0009 0.0005 0.0005 160536200 0.00 0.00%
CDBMF.OB Cordoba Minerals 1.03 1 1 20800 -0.03 -2.91%
CDCH.OB Cerro Dorado Inc 0.0025 0.0025 0.0025 25000 0.00 0.00%
CDDRF.OB Corridor Resources I 0.319 0.319 0.319 7500 0.00 0.00%
CDELF.OB Candelaria Mining 0.7228 0.7225 0.7225 35000 -0.00 -0.04%
CDEVY.OB City Developments Lt 7.35 7.26 7.26 15300 -0.04 -0.55%
CDIF.OB Cardiff Intl Inc 0.1626 0.132 0.1449 159400 -0.02 -10.89%
CDII.OB CD International Enterprises Inc. 0.0064 0.0042 0.005 611600 0.00 0.00%
CDNL.OB Cardinal Resources 0.004 0.0038 0.0038 301900 0.00 0.00%
CDPYF.OB Canadian Apt Pptys 24.958 24.7597 24.9 1500 0.14 0.57%
CDVIQ.OB Cal Dive International 0.001 0.0009 0.001 254300 0.00 11.11%
CDXI.OB Cardax Inc 0.1149 0.1025 0.1149 3500 0.01 12.10%
CEGX.OB Cardinal Energy Group Inc 0.0016 0.0012 0.0016 13299400 0.00 14.29%
CELH.OB Celsius Holdings Inc 3.9 3.77 3.9 56400 0.10 2.63%
CELO.OB Nicaragua Rising Inc 0.013 0.013 0.013 1000 0.00 0.00%
CELTF.OB Centamin Egypt Lmtd 2.1796 2.14 2.14 10000 -0.04 -1.82%
CENP.OB Centerpointe Cmty Bk 12.2 12.1 12.15 21500 0.05 0.41%
CEOS.OB Cecors Inc 0.022 0.022 0.022 1000 0.00 0.00%
CEQXF.OB Cequence Energy Ltd 0.1724 0.1724 0.1724 15000 0.00 0.00%
CETY.OB Clean Energy Technologies Inc. 0.0056 0.005 0.005 294400 -0.00 -9.09%
CFCX.OB Centric Financial Corporation 8.575 8.575 8.575 400 0.00 0.00%
CFGX.OB Capital Financial Global Inc 0.0002 0.0001 0.0002 19381500 0.00 0.00%
CFIC.OB Cornerstone Finl Nj 0.8 0.8 0.8 1000 0.00 0.00%
CFOK.OB Community First Bancorp SC 6.94 6.94 6.94 100 0.00 0.00%
CFPZF.OB Canfor Corp New 13.304 13.304 13.304 2400 0.00 0.00%
CFRUY.OB Pagnie Financiere Ri 7.895 7.846 7.87 86500 -0.01 -0.13%
CFWFF.OB Calfrac Well Services Ltd 2.35 2.342 2.35 6400 0.00 0.00%
CGAC.OB Code Green Apparel Corp 0.0031 0.0029 0.0031 140000 0.00 6.90%
CGCO.OB Commerce Group Corp 0.1 0.0401 0.0401 4500 -0.06 -59.90%
CGEI.OB Cge Energy Inc. 0.36 0.36 0.36 17500 0.00 0.00%
CGEKF.OB Corex Gold Corp 0.0875 0.0875 0.0875 2000 0.00 0.00%
CGEMY.OB Cap Gemini Sa ADR 18.46 18.35 18.45 12500 0.09 0.52%
CGHLY.OB China Gas Holdings 40.646 40.646 40.646 200 0.00 0.00%
CGIFF.OB Chemtrade Logistics 13.765 13.758 13.765 500 0.01 0.05%
CGIUF.OB Cambridge Indl TR Un 0.44 0.44 0.44 33100 0.00 0.00%
CGLD.OB Buscar Company 0.45 0.4 0.44 8700 -0.01 -2.22%
CGOOF.OB Continental Gold 3.176 3.11 3.16 17200 -0.00 -0.06%
CGRA.OB Cgrowth Capital Inc 0.0096 0.009 0.009 986400 -0.00 -6.25%
CGRW.OB Cannagrow Holdings Inc 1.5 1.395 1.45 154400 -0.03 -2.03%
CGUD.OB Com-Guard.Com Inc 0.0005 0.0005 0.0005 1056800 0.00 0.00%
CGUSY.OB Casino Guichard 10.89 10.89 10.89 100 0.00 0.00%
CGWB.OB China Gewang Biotechnology Inc 6.04 6.04 6.04 2300 0.00 0.00%
CHBAY.OB The Chiba Bank Ltd 33.416 33.416 33.416 500 0.00 0.00%
CHDRY.OB Christian Dior Sa Ad 57.635 57.635 57.635 500 0.00 0.00%
CHGI.OB China Carbon Graphit 0.035 0.033 0.035 77800 0.00 6.06%
CHGS.OB China Gengsheng Minerals 0.01 0.01 0.01 3000 0.00 0.00%
CHGT.OB Changing Tech 0.0043 0.0033 0.004 3700 -0.00 -6.98%
CHIF.OB China Food & Beverag 0.04 0.04 0.04 1500 0.00 0.00%
CHIT.OB Cherubim Interests Inc 0.0014 0.001 0.0011 10660800 0.00 10.00%
CHKDP.OB Chesapeake Energy Co 680 642 650 100 8.00 1.25%
CHKIF.OB China Southern Air H 0.75 0.71 0.72 6000 -0.03 -4.00%
CHKVP.OB Chesapeake Energy Co 650 647.257 647.257 7500 -0.24 -0.04%
CHLKF.OB China Mobile Hong Ko 11.09 11.09 11.09 1500 0.00 0.00%
CHLO.OB China Logistics Group Inc 0.0007 0.0007 0.0007 4100 0.00 0.00%
CHNC.OB China Infra Const 0.032 0.0278 0.032 700 0.00 15.11%
CHNGQ.OB China Natural Gas Inc 0.045 0.0229 0.045 2200 0.02 96.51%
CHPGF.OB Chesapeake Gold Corp 3.0021 2.851 2.851 4700 -0.15 -5.03%
CHPO.OB Clean Hydrogen Produ 0.022 0.0201 0.0201 25200 -0.00 -8.64%
CHPRF.OB Champion Iron Ltd 0.7502 0.75 0.7502 1000 0.00 0.03%
CHRI.OB China Health Res A 0.0024 0.0024 0.0024 10000 0.00 0.00%
CHRO.OB Chron Organization Inc 0.026 0.0252 0.0255 544700 -0.00 -1.92%
CHRYY.OB Chorus Ltd ADR 14.66 14.46 14.46 900 0.00 0.00%
CHUM.OB Chuma Holdings Inc 0.0306 0.0306 0.0306 4000 0.00 0.00%
CHYHY.OB 12545M207 32.35 32.16 32.35 13000 0.12 0.37%
CHZP.OB Chess Supersite Corporation 0.0145 0.0042 0.005 10203100 0.00 16.28%
CIAU.OB Ciao Group Inc 0.05 0.0375 0.05 65900 0.01 25.00%
CIBEY.OB Commercial Intl Bk A 4.31 4.2 4.25 33500 0.03 0.66%
CIBG.OB Cibolan Gold Corp 0.0132 0.0132 0.0132 1300 0.00 0.00%
CIBH.OB Cigna Corp 1.04 1.04 1.04 100 0.00 0.00%
CIBY.OB Cibl Inc 1315 1315 1315 100 0.00 0.00%
CICHY.OB China Construction B 16.43 16.3 16.4001 18900 0.09 0.55%
CIHKY.OB China Merchants Bank 13.46 13.46 13.46 200 0.00 0.00%
CIIT.OB Tianci International Inc. 0.0381 0.023 0.03 10000 0.01 30.43%
CIIX.OB Chineseinvestors.Com 1.58 1.4105 1.42 66500 -0.10 -6.58%
CIOXY.OB Cielo Sa 8.93 8.73 8.9 178900 0.17 1.95%
CJEWY.OB Chow Tai Fook 9.43 9.39 9.43 1400 0.02 0.21%
CJPRY.OB Central Japan Railwa 16.8 16.56 16.8 1600 0.20 1.20%
CJREF.OB Corus Entertainmt B 9.7319 9.5947 9.6801 11400 0.00 0.03%
CJTF.OB Gold & Silver Mining of Nevada Inc 0.003 0.0022 0.003 862500 0.00 25.00%
CKHUY.OB Ck Hutchison Hldgs 12.5 12.32 12.48 154500 -0.02 -0.16%
CLASF.OB Colorado Res Ltd 0.1994 0.19 0.1964 34000 -0.00 -1.50%
CLCGY.OB Clicks Group Ltd 20.62 20.478 20.62 3000 0.00 0.00%
CLCN.OB Creative Learning Corp 0.15 0.15 0.15 36400 0.00 0.00%
CLDB.OB Cortland Bncp Crtld Ohio 18.25 18.25 18.25 300 0.00 0.00%
CLDCF.OB China Lending Corporation 0.1415 0.14 0.14 20100 -0.00 -1.06%
CLDS.OB Cloud Security Corporation 1 1 1 700 0.00 0.00%
CLEV.OB Concrete Leveling Sy 2.15 2.15 2.15 300 0.00 0.00%
CLHRF.OB Coral Gold Res New 0.238 0.2214 0.238 10500 0.02 7.50%
CLIFF.OB Cordlife Group 0.73 0.73 0.73 1400 0.00 0.00%
CLIS.OB Clickstream Corporat 0.031 0.031 0.031 36800 0.00 0.00%
CLLXF.OB Callinex Mines Inc 0.2788 0.268 0.27 53900 -0.01 -2.84%
CLOW.OB Cloudweb Inc. 0.0088 0.0062 0.0062 26800 -0.00 -28.74%
CLPBY.OB Coloplast As ADR 7.99 7.94 7.97 55100 0.03 0.38%
CLPHF.OB Clp Holdings Ltd-Ord 10.25 10.25 10.25 500 0.00 0.00%
CLPHY.OB Clp Holdings Ltd Spo 10.5 10.21 10.5 19500 0.06 0.59%
CLSH.OB Cls Holdings USA Inc 0.117 0.089 0.0985 20000 -0.02 -15.81%
CLVFA.OB Cloverleaf Kennel Club 1.65 1.65 1.65 200 0.00 0.00%
CLVLY.OB Clinuvel Pharm ADR 5.25 4.96 5.25 6700 0.27 5.42%
CLWD.OB Cloudcommerce Inc. 0.0102 0.0102 0.0102 100 0.00 0.00%
CLWY.OB Calloway's Nursery 4.25 4.25 4.25 500 0.00 0.00%
CLYXF.OB Calyx Bio-Ventures Inc 0.076 0.076 0.076 10000 0.00 0.00%
CLZNY.OB Clariant Ag Unsp 19.17 18.9 19.17 700 0.27 1.43%
CMAUF.OB Chibougamau Independant Mines Inc. 0.0714 0.0714 0.0714 31400 0.00 0.00%
CMBPF.OB Colombian Mines Corp 0.1927 0.1927 0.1927 5000 0.00 0.00%
CMCI.OB China Modern Agricultural Information Inc 0.25 0.212 0.24 3900 0.03 13.21%
CMCLF.OB China Molybdenum Co 0.36 0.35 0.35 6000 -0.01 -2.78%
CMFO.OB China Marine Food Group 0.065 0.055 0.055 3800 -0.01 -15.38%
CMGHF.OB Chaoda Modern Agricu 0.02 0.02 0.02 6700 0.00 0.00%
CMGO.OB Cmg Holdings Inc 0.003 0.002 0.002 413100 -0.00 -33.33%
CMHHY.OB China Merch Hdg ADR 28.16 28 28.16 1500 0.16 0.57%
CMHXF.OB Carmanah Tech Corp 2.9457 2.8755 2.883 5500 -0.06 -1.88%
CMLEF.OB Cominar Real Estate Investment Trust 10.9231 10.8521 10.9231 1200 0.07 0.65%
CMMDF.OB Cannimed Therapeutics 8.7078 8.6326 8.664 2100 -0.04 -0.41%
CMPD.OB Compumed Inc 0.065 0.0503 0.065 2600 0.00 0.00%
CMPGY.OB Compass Grp Spon ADR 19.32 19.19 19.32 50500 0.09 0.49%
CMSQY.OB Computershare Ltd SP 10.62 10.34 10.34 600 -0.28 -2.64%
CMTV.OB Community Bancorp Inc Vt 16.75 16.5 16.5 700 -0.25 -1.49%
CMWAY.OB Commonwealth Bank of 64.12 63.15 63.88 4400 -0.24 -0.37%
CMXC.OB Cell Medx Corp 0.4 0.36 0.36 53100 -0.02 -4.00%
CMYF.OB Community 1St Bank 10.25 10.25 10.25 1000 0.00 0.00%
CNAB.OB United Cannabis Corp 1.77 1.52 1.55 346200 -0.18 -10.14%
CNAF.OB Commercial National Financial Corp 21 20.75 20.75 200 -0.25 -1.19%
CNBX.OB Cannabics Pharmaceuticals Inc 3 2.85 2.94 218300 -0.01 -0.34%
CNCT.OB Guangzhou Global Tel 0.004 0.004 0.004 1000 0.00 0.00%
CNIG.OB Corning Natural Gas 20 20 20 1400 0.00 0.00%
CNKEF.OB Chinook Energy Inc 0.302 0.2853 0.291 40000 -0.01 -3.64%
CNLPL.OB Conn Lt & Pwr $3.24 53.95 53.75 53.95 200 0.20 0.37%
CNMXF.OB Canamex Res Corp 0.088 0.088 0.088 2000 0.00 0.00%
CNNA.OB Canamed4Pets Inc 0.0004 0.0004 0.0004 260000 0.00 0.00%
CNND.OB Canandaigua Natl Cor 150 144.1 147 500 -3.00 -2.00%
CNNEF.OB Canacol Energy Ltd 2.86 2.781 2.82 46100 -0.04 -1.40%
CNNRF.OB Cannaroyalty Corp 2.2371 2.1936 2.1936 7800 -0.04 -1.94%
CNPWM.OB Conn Lt & Pwr $2.09 45.6 45.6 45.6 500 0.00 0.00%
CNSNF.OB Constantine Metal 0.105 0.1029 0.1049 34000 0.00 1.94%
CNSUF.OB Canasil Res Inc 0.1231 0.1222 0.1231 19800 0.00 0.00%
CNSWF.OB Constellation Software Inc 488.992 487.922 488.73 100 0.81 0.17%
CNTE.OB Contura Energy Inc 64 61.5 63.65 45400 2.15 3.50%
CNTHO.OB Conn Lt & Pwr 5.28% 53.49 51.5 53.49 300 1.99 3.86%
CNTHP.OB Conn Lt & Pwr 6.56% 53.75 53.75 53.75 100 0.00 0.00%
CNTO.OB Centor Inc 0.004 0.004 0.004 5500 0.00 0.00%
CNTWW.OB Contura Energy Inc. Wt 23 23 23 200 0.00 0.00%
CNUCF.OB Canuc Res Corp Cda 0.34 0.34 0.34 900 0.00 0.00%
CNVVY.OB Convatec Group Plc ADR 14.06 12.78 12.78 400 -1.28 -9.10%
CNXS.OB Conexus Cattle Corp 0.0034 0.0019 0.0022 5741900 -0.00 -35.29%
CNZCF.OB Canadian Zeolite Corp. 0.4382 0.4156 0.432 2100 0.02 3.95%
COBI.OB Compass Biotechnologies Inc 0.0003 0.0002 0.0002 27481000 -0.00 -33.33%
COCP.OB Cocrystal Pharma Inc 0.235 0.2101 0.212 118000 -0.02 -9.79%
CODYY.OB Compagnie De Saint G 10 9.92 10 5900 0.07 0.68%
COFS.OB Choiceone Financial 22.75 22.75 22.75 200 0.00 0.00%
COGI.OB Coda Octopus Group 5.2 4.7 5 7000 0.11 2.15%
COGLF.OB Chelsea Oil and Gas Ltd 0.0061 0.0061 0.0061 3000 0.00 0.00%
COHO.OB Crednology Holding Corp 0.0012 0.001 0.0011 24604100 0.00 0.00%
COIL.OB Citadel Expl Inc 0.13 0.1 0.13 38900 0.02 18.18%
COLFF.OB Colabor Group Inc 0.855 0.85 0.854 18200 0.00 0.47%
COMX.OB Comtrex Systems Corp 3.25 3.25 3.25 500 0.00 0.00%
CONC.OB Conectisys Corp 0.008 0.0044 0.0079 62800 0.00 79.55%
COPRF.OB Copper One Inc 0.042 0.042 0.042 5000 0.00 0.00%
CORMF.OB Coronet Metals Inc. 0.1388 0.1296 0.1296 22000 -0.00 -3.28%
CORVF.OB Corvus Gold Inc 0.6465 0.636 0.636 56500 -0.01 -1.62%
COSIQ.OB Cosi Inc 0.0059 0.005 0.0059 15900 0.00 18.00%
COSM.OB Cosmos Holdings Inc 0.93 0.85 0.93 19300 0.05 5.68%
COTE.OB Coates International 0.0005 0.0003 0.0005 2755700 0.00 0.00%
COTQF.OB Critical Outcome Tec 0.3677 0.3293 0.3626 3700 -0.01 -1.39%
COVTY.OB Covestro Ag ADR [Sponsored] 37.11 37.11 37.11 200 0.00 0.00%
COWI.OB Coroware Inc 0.0001 0.0001 0.0001 4036500 0.00 0.00%
CPAI.OB Champion Pain Care Corporation 0.04 0.04 0.04 10000 0.00 0.00%
CPCAY.OB Cathay Pacific Airwa 7.3 7.04 7.04 300 -0.26 -3.56%
CPHRF.OB Companhia Siderurgica Paulista Nova Cosipa 3.223 3.2 3.2 800 -0.01 -0.17%
CPKF.OB Chesapeake Financial Shares Inc [Usa] 22.3 22.3 22.3 100 0.00 0.00%
CPOW.OB Clean Power Concepts 0.0001 0.0001 0.0001 15600 0.00 0.00%
CPPD.OB Circa Pictures and 0.0028 0.0028 0.0028 600 0.00 0.00%
CPPMF.OB Copper Mtn Mng Corp 0.7223 0.713 0.72 46200 -0.00 -0.32%
CPQQ.OB China Pwr Equip 0.045 0.03 0.03 2600 -0.01 -33.33%
CPWY.OB Clean Energy Pathways Inc 0.0013 0.0011 0.0013 85000 0.00 18.18%
CPXP.OB Psi Corporation 0.0004 0.0003 0.0004 160000 0.00 33.33%
CPYYY.OB Centrica Plc SP ADR 11.07 11.01 11.022 5800 -0.01 -0.09%
CRARY.OB Credit Agricole Sa 6.63 6.54 6.63 7500 0.09 1.38%
CRCO.OB Carolco Pictures Inc 1.11 1.11 1.11 100 0.00 0.00%
CRCUF.OB Canarc Resource Corp 0.08 0.0766 0.0769 239700 -0.00 -0.13%
CRECF.OB Critical Elements Corp 0.5798 0.5288 0.5288 7300 -0.05 -8.80%
CREX.OB Creative Realities Inc 0.23 0.205 0.22 75500 0.02 7.32%
CRGE.OB Clenergen Corp 0.0009 0.0009 0.0009 25000 0.00 0.00%
CRGS.OB Curaegis Technologies Inc. 1.035 0.96 1 16300 -0.01 -0.99%
CRIUF.OB Crius Energy 7.3056 7.2563 7.3019 6000 0.03 0.42%
CRLN.OB Carolina Allnc Bk SC 12.25 12.15 12.2 7900 -0.05 -0.41%
CRMBQ.OB Crumbs Bake Shop Inc 0.0174 0.0174 0.0174 10000 0.00 0.00%
CRMK.OB Cermetek Microelectr 0.01 0.01 0.01 4000 0.00 0.00%
CRPJY.OB China Res Pwr ADR 27.185 27.0075 27.185 1900 0.18 0.66%
CRQE.OB Green Energy Renew 0.0001 0.0001 0.0001 500 0.00 0.00%
CRRFY.OB Carrefour S.A. 4.71 4.67 4.71 148300 0.02 0.43%
CRRVF.OB Cvr Medical 0.551 0.487 0.4989 460500 -0.01 -2.29%
CRSWF.OB Crosswinds Holdings Inc 0.95 0.95 0.95 1000 0.00 0.00%
CRSXF.OB Corsa Capital Ltd 1.41 1.3219 1.41 8400 0.08 5.67%
CRTC.OB Critic Clothing Inc. 0.0002 0.0001 0.0002 290000 0.00 0.00%
CRTIF.OB Cartier Iron Corp 0.0717 0.0717 0.0717 100 0.00 0.00%
CRTL.OB Cartel Blue Inc. 0.0172 0.0172 0.0172 6000 0.00 0.00%
CRVW.OB Careview Comm Inc 0.092 0.0895 0.092 8500 0.00 2.79%
CRWG.OB Crowdgather Inc 0.008 0.008 0.008 1000 0.00 0.00%
CRWOF.OB China Railway Group Ltd 0.973 0.973 0.973 500 0.00 0.00%
CRXM.OB Cardium Therapeutics Inc. Comm 0.194 0.194 0.194 500 0.00 0.00%
CRYO.OB Cryo-Save Group N.V. 0.26 0.25 0.25 43300 -0.01 -1.96%
CRYT.OB Crypto-Services Inc 1.1 1.09 1.1 2000 0.01 0.92%
CRZBY.OB Commerzbank Ag Ads 9.28 9.15 9.28 4000 0.13 1.42%
CSBI.OB Carroll Shelby Intl 0.041 0.041 0.041 1000 0.00 0.00%
CSEI.OB Receivable Acquisition and Management Corporatio 0.08 0.0775 0.0775 20900 -0.00 -3.13%
CSFFF.OB Capstone Mining Corp 0.8921 0.84 0.8921 8500 0.05 5.32%
CSGH.OB China Sun Grp Highte 0.0055 0.0055 0.0055 100000 0.00 0.00%
CSGKF.OB Credit Suisse Group 14.965 14.86 14.96 4500 0.10 0.67%
CSHB.OB Community Shores Bank Corp 2.5 2.43 2.5 1000 0.07 2.88%
CSLLY.OB Csl Ltd 47.14 46.63 47.12 14800 0.49 1.05%
CSOC.OB Caduceus Software Systems Corp 0.0028 0.0023 0.0024 5255500 0.00 0.00%
CSPGF.OB Alabama Graphite 0.1395 0.1283 0.1283 69600 -0.01 -4.25%
CSTNL.OB CS ETF Ie On S&P 500 222 221.4 221.4 200 -0.60 -0.27%
CSTW.OB Central Steel & Wire 441 411 411 100 -30.00 -6.80%
CSUAY.OB China Shenhua Energy Company Ltd 9.48 9.33 9.47 4100 0.09 0.91%
CSUNY.OB China Sunergy Co. Ltd. 0.051 0.051 0.051 5200 0.00 0.00%
CSUWF.OB Consumers Waterht Ut 14.8976 14.75 14.8845 6500 0.08 0.57%
CSVI.OB Computer Services In 43.99 43.65 43.99 1000 0.34 0.78%
CSXXY.OB Carsales.Com 16.86 16.86 16.86 100 0.00 0.00%
CTBO.OB Cantabio Pharmaceuticals Inc. 0.155 0.1262 0.155 12300 0.00 0.00%
CTEQF.OB Clean Teq Holdings Ltd 0.75 0.7454 0.7454 22700 -0.00 -0.35%
CTIX.OB Cellceutix Corp 1.02 0.92 0.988 608500 0.04 3.78%
CTLE.OB Nano Labs Corp 0.0002 0.0001 0.0002 157918700 0.00 100.00%
CTMQF.OB Castle Mtn Mng Ltd 0.5272 0.5272 0.5272 500 0.00 0.00%
CTNXF.OB Cornerstone Cap Res 0.2159 0.2115 0.2134 129000 -0.00 -1.16%
CTPNF.OB Cortex Bus Sol Inc 2.59 2.4739 2.59 600 0.12 4.69%
CTRYF.OB Country Garden Hldgs 0.87 0.87 0.87 500 0.00 0.00%
CTTAY.OB Contl Ag Bearer Shs 43.1 42.768 43.1 11900 0.30 0.69%
CTTH.OB Ctt Pharmaceutical Hldgs Inc. 0.3 0.3 0.3 4900 0.00 0.00%
CTXR.OB Citius Pharmaceuticals Inc 0.47 0.45 0.47 8500 0.02 4.44%
CUBV.OB Cuba Beverage Co 0.0004 0.0003 0.0003 8930000 -0.00 -25.00%
CUIRF.OB Currie Rose Resource 0.0154 0.0154 0.0154 1000 0.00 0.00%
CURN.OB Currency Exchange 15.8 15.45 15.8 1900 0.05 0.32%
CURR.OB Cure Pharmaceutical Holding Corp 6.5 6.25 6.49 2200 0.24 3.84%
CUYTY.OB Colruyt Sa Unsp ADR 12.53 12.53 12.53 200 0.00 0.00%
CVAT.OB Cavitation Techs Inc 0.038 0.038 0.038 1200 0.00 0.00%
CVHIF.OB Convalo Health Int 0.0804 0.0804 0.0804 100000 0.00 0.00%
CVHL.OB Cv Holdings Inc 0.22 0.205 0.22 27000 0.01 4.76%
CVSI.OB Cv Sciences Inc. 0.42 0.3875 0.396 363000 -0.00 -1.00%
CWBB.OB Commonwealth Business Bank [Ca] 15.1 15.1 15.1 14500 0.00 0.00%
CWBK.OB Commercewest Bk [Ca] 18.5 18.5 18.5 1500 0.00 0.00%
CWBR.OB Cohbar Inc 1.76 1.76 1.76 1000 0.00 0.00%
CWEGF.OB Crew Energy Inc 3.6246 3.6246 3.6246 9300 0.00 0.00%
CWGL.OB Crimson Wine 9.35 9.25 9.35 92200 0.03 0.32%
CWNR.OB Crosswind Renewable 0.0027 0.0027 0.0027 100000 0.00 0.00%
CWYUF.OB Calloway Real Estate Investment Trust 24.4593 24.3534 24.3534 2500 -0.10 -0.42%
CXBMF.OB Calibre Mining Corp 0.182 0.175 0.182 104900 0.01 2.88%
CYAP.OB Cyber Apps World Inc 0.0375 0.0375 0.0375 2500 0.00 0.00%
CYBBF.OB Cybg Plc 3.22 3.22 3.22 1000 0.00 0.00%
CYBF.OB Cyberfort Software Inc 0.24 0.15 0.15 27300 -0.09 -37.50%
CYBL.OB Cyberlux Corp 0.0001 0.0001 0.0001 100 0.00 0.00%
CYDY.OB Cytodyn Inc 0.65 0.62 0.626 87400 -0.01 -1.42%
CYFL.OB Century Financial Mi 19 19 19 500 0.00 0.00%
CYLC.OB County Line Energy 0.0075 0.0038 0.0075 1206800 0.00 63.04%
CYLU.OB Cyalume Techs Hldgs 0.28 0.27 0.27 13100 -0.01 -3.57%
CYNS.OB Cygnus Oil & Gas 0.0009 0.0009 0.0009 500 0.00 0.00%
CYPE.OB Century Petroleum 0.001 0.001 0.001 260000 0.00 0.00%
CYPW.OB Cyclone Power Techno 0.0022 0.0017 0.0017 375000 -0.00 -22.73%
CYRBY.OB Cyrela Brazil Rly Ad 4.06 4.06 4.06 200 0.00 0.00%
CYUR.OB Cyclone Uranium Corp 0.0115 0.01 0.011 145000 0.00 10.00%
CYWDF.OB Countrywide Plc 1.9 1.9 1.9 4500 0.00 0.00%
CZFS.OB Citizens Fincl Svcs 52.75 52.75 52.75 500 0.00 0.00%
CZGDF.OB Caza Gold Corp 0.0118 0.0118 0.0118 5200 0.00 0.00%
CZICF.OB Canadian Zinc Corp 0.1783 0.1699 0.1777 6800 0.01 4.59%
CZID.OB Citizens Independent Bancorp Inc. 23 23 23 200 0.00 0.00%
CZXMF.OB Canada Zinc Metals 0.2675 0.2647 0.2647 14200 -0.00 -1.05%
CZYB.OB Citizens Community Bank 9.87 9.8 9.8 1700 -0.07 -0.71%
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