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
CABGY.OB Carlsberg As 19.84 19.61 19.81 43900 0.20 1.02%
CABN.OB Carbon Sciences Inc 0.0363 0.0282 0.036 84600 0.00 1.41%
CACH.OB Cache Inc. 0.0037 0.0021 0.0026 277200 0.00 23.81%
CADNF.OB Cascades Inc 11.379 11.379 11.379 100 0.00 0.00%
CADY.OB Digital Caddies Inc 0.03 0.03 0.03 5700 0.00 0.00%
CAFS.OB Cafe Serendipity Holdings Inc 0.04 0.0324 0.04 10200 0.01 23.46%
CAFZF.OB Canaf Group Inc 0.07 0.0618 0.064 161000 0.00 3.56%
CAGDF.OB Centerra Gold Inc 5.2904 4.99 5.2904 40900 0.14 2.75%
CAHPF.OB Catalpa Resources Lt 1.75 1.68 1.68 34900 -0.07 -4.00%
CAIXY.OB Caixabank 1.48 1.44 1.47 38600 0.00 0.34%
CAJFF.OB Canon Inc [F] 32.07 32.07 32.07 200 0.00 0.00%
CALVF.OB Caledonia Mining Cp 1.3312 1.28 1.3312 19100 0.05 4.00%
CAMDF.OB Canabo Medical 0.5732 0.553 0.553 24900 -0.01 -1.43%
CAMG.OB Cam Group Inc 0.03 0.03 0.03 500 0.00 0.00%
CAMZF.OB Camino Minerals Corp 0.918 0.857 0.88 17300 0.02 2.68%
CANL.OB Cannlabs Inc 0.2525 0.23 0.2423 9800 0.01 5.35%
CANN.OB General Cannabis Corp. 2.072 1.99 2 160100 -0.06 -3.15%
CANWF.OB Orca Gold 0.3097 0.3 0.3097 25000 0.01 2.89%
CAPA.OB Capital Art Inc 0.4999 0.4999 0.4999 5500 0.00 0.00%
CAPC.OB Capstone Cos. Inc 0.63 0.56 0.6 301100 0.04 7.14%
CAPMF.OB Cap Gemini Sogeti S 99.844 99.69 99.844 1400 0.09 0.09%
CAPS.OB Capstone Therapeutics Corp 0.063 0.063 0.063 10000 0.00 0.00%
CARCF.OB Carube Copper Corp. 0.106 0.106 0.106 100 0.00 0.00%
CARE.OB Carter Bank&Tr [Va] 17.15 17.09 17.09 11600 -0.06 -0.35%
CASG.OB Canadian Aerospace Group Interna 0.0006 0.0006 0.0006 100000 0.00 0.00%
CASL.OB A. M. Castle & Co 0.12 0.117 0.117 22300 -0.00 -2.50%
CATC.OB Cambridge Bancorp 65.5 65.5 65.5 3200 0.00 0.00%
CATSD.OB Catasys Inc. 14 9.6 10 62100 0.00 0.00%
CATV.OB 4Cable TV Internatio 0.0001 0.0001 0.0001 250000 0.00 0.00%
CBAI.OB Cord Blood America 0.0028 0.0025 0.0028 529800 0.00 3.70%
CBAUF.OB Commonwealth Bk of A 65.21 65.19 65.21 800 0.02 0.03%
CBCA.OB Cannabis Capital Corp 2.42 2.22 2.22 500 -0.20 -8.26%
CBDEF.OB Bluenrgy Group Limited 0.13 0.13 0.13 1000 0.00 0.00%
CBDS.OB Cannabis Sativa Inc. 5.25 5.1 5.1001 38200 -0.05 -0.97%
CBGDF.OB Columbus Gold Corporation 0.715 0.67 0.6899 161600 -0.01 -1.54%
CBGI.OB Cannabusiness Group Inc 0.025 0.02 0.025 89000 0.00 0.00%
CBICF.OB Canadian Bioceutical Corp. 0.306 0.2786 0.293 48500 -0.01 -3.30%
CBIS.OB Cannabis Science Inc 0.0819 0.076 0.0773 15426500 -0.00 -3.62%
CBJC.OB Cap Bk San Juan CA 24 24 24 1200 0.00 0.00%
CBLRF.OB Campbell Resources 0.0013 0.001 0.001 459200 -0.00 -23.08%
CBMJ.OB Canna Brands Inc 0.0069 0.0069 0.0069 10000 0.00 0.00%
CBNC.OB County Bank Corp 40.5 40.5 40.5 4400 0.00 0.00%
CBOF.OB Cboa Financial Inc 2.21 2.21 2.21 25000 0.00 0.00%
CBTC.OB Cbt Financial Corp 37.02 35.9 37 3100 1.10 3.06%
CBWA.OB Commencement Bank 12.25 12 12.25 1700 0.25 2.08%
CBWBF.OB Canadian Wstn Bank [ 21.2043 21.13 21.2043 5400 0.07 0.33%
CBYAA.OB Community Bank of The Bay [California] 4.86 4.85 4.85 1600 -0.01 -0.21%
CCAN.OB Canadian Cannabis Corp 1 0.86 0.905 161200 0.02 2.26%
CCARF.OB Colonial Coal International Corp 0.1122 0.1 0.1 15000 -0.01 -10.87%
CCBC.OB Chino Commercial Bcp 16.325 16.2 16.325 1800 0.07 0.46%
CCCGY.OB China Commun ADR 27.32 27.32 27.32 200 0.00 0.00%
CCEL.OB Cryo-Cell Intl Inc 5.24 5.15 5.24 1000 0.09 1.75%
CCFH.OB C C F Holding Co 1.75 1.69 1.69 6200 -0.06 -3.43%
CCGGY.OB C & C Group Plc ADR 12.45 12.3875 12.45 1100 0.00 0.00%
CCGI.OB Car Charging Group 0.19 0.1662 0.17 54100 0.00 2.29%
CCGM.OB China Cgame Inc 0.0199 0.017 0.0199 22200 0.00 17.06%
CCGN.OB Consumer Cptl Grp 4.11 4.11 4.11 100 0.00 0.00%
CCHGY.OB Coca-Cola Hbc Ag ADR 27.9 27.475 27.9 500 0.42 1.55%
CCLAY.OB Coca Cola Amatil Ltd 7.26 7.2 7.21 12900 0.01 0.14%
CCLX.OB Cableclix [Usa] Inc 0.02 0.0115 0.0162 403300 0.00 13.29%
CCNCF.OB Concordia Resource Corp 0.148 0.148 0.148 2500 0.00 0.00%
CCNI.OB Command Center Inc 0.35 0.3151 0.35 156500 0.03 11.08%
CCOEY.OB Capcom Co Ltd 10.3 10.2725 10.3 2200 0.03 0.27%
CCOP.OB Competitive Companie 0.025 0.025 0.025 40800 0.00 0.00%
CCORF.OB Canaccord Financial Inc 3.5 3.5 3.5 5000 0.00 0.00%
CCSB.OB Community Svgs Bancorp Inc 14 14 14 2200 0.00 0.00%
CCTC.OB Clean Coal Technolog 0.112 0.102 0.112 342600 0.01 5.66%
CCTL.OB Coin Citadel 0.0004 0.0003 0.0003 14619800 0.00 0.00%
CCTR.OB China Crescent Entrp 0.0001 0.0001 0.0001 611300 0.00 0.00%
CCYY.OB Clarion County Comm 7.7 7.7 7.7 100 0.00 0.00%
CDBMF.OB Cordoba Minerals 0.85 0.78 0.805 112100 -0.03 -3.59%
CDBT.OB China Dasheng Biotec 0.065 0.065 0.065 1000 0.00 0.00%
CDCH.OB Cerro Dorado Inc 0.0026 0.0021 0.0026 167000 0.00 4.00%
CDEVY.OB City Developments Lt 7.485 7.47 7.47 3700 0.00 0.00%
CDIF.OB Cardiff Intl Inc 0.1459 0.1355 0.1435 19200 0.01 5.90%
CDII.OB CD International Enterprises Inc. 0.011 0.0082 0.0099 6464900 -0.00 -1.00%
CDNAF.OB Canadian Tire Ltd Cl 123.246 123.246 123.246 2300 0.00 0.00%
CDNL.OB Cardinal Resources 0.004 0.0038 0.004 130000 0.00 5.26%
CDXI.OB Cardax Inc 0.22 0.18 0.2 31800 -0.01 -4.76%
CEGX.OB Cardinal Energy Group Inc 0.0043 0.0034 0.0038 8948200 0.00 11.76%
CELH.OB Celsius Holdings Inc 3.77 3.4 3.72 209600 0.22 6.29%
CELTF.OB Centamin Egypt Lmtd 2.26 2.24 2.24 27100 -0.02 -0.88%
CERPQ.OB Cereplast 0.0031 0.0031 0.0031 1000 0.00 0.00%
CESDF.OB Canadian Energy 4.907 4.907 4.907 4000 0.00 0.00%
CETY.OB Clean Energy Technologies Inc. 0.0078 0.007 0.0073 817900 0.00 4.29%
CEVIF.OB China Everbright Ltd 2.16 2.16 2.16 500 0.00 0.00%
CFGMF.OB California Gold Mining Inc. 0.3322 0.3108 0.3322 15300 0.00 0.97%
CFGX.OB Capital Financial Global Inc 0.0002 0.0002 0.0002 499000 0.00 0.00%
CFIC.OB Cornerstone Finl Nj 1 0.9 1 21900 0.00 0.00%
CFOK.OB Community First Bancorp SC 6.99 6.99 6.99 100 0.00 0.00%
CFPZF.OB Canfor Corp New 14.5855 13.824 14.46 19200 0.63 4.53%
CFRHF.OB Cie Financiere Rich 83.04 83.04 83.04 200 0.00 0.00%
CFRUY.OB Pagnie Financiere Ri 8.32 8.21 8.3 222300 0.09 1.10%
CFST.OB Communities First Financial Corporation 14.3 14 14.3 5900 0.30 2.14%
CFTN.OB Clifton Mining Co 0.115 0.115 0.115 3400 0.00 0.00%
CFWFF.OB Calfrac Well Services Ltd 2.58 2.5117 2.58 10200 0.07 2.72%
CGAC.OB Code Green Apparel Corp 0.0093 0.0061 0.0088 3537400 0.00 4.76%
CGCO.OB Commerce Group Corp 0.0999 0.0429 0.0999 13500 0.06 132.87%
CGDI.OB China Growth Development Inc 0.002 0.002 0.002 10000 0.00 0.00%
CGEAF.OB Cogeco Cable Inc [F] 56.5707 56.5707 56.5707 100 0.00 0.00%
CGEI.OB Cge Energy Inc. 0.22 0.22 0.22 700 0.00 0.00%
CGEMY.OB Cap Gemini Sa ADR 20.01 19.89 20 12400 0.10 0.50%
CGHC.OB Capital Group Holdings Inc 0.0079 0.0079 0.0079 2000 0.00 0.00%
CGLD.OB Buscar Company 0.301 0.28 0.28 2700 -0.02 -6.98%
CGNH.OB Cardiogenics Holding 0.0074 0.0055 0.0074 5200 0.00 34.55%
CGOOF.OB Continental Gold 2.4302 2.2456 2.2646 115900 -0.13 -5.41%
CGPZF.OB C& C Group Plc 4.1 4.1 4.1 500 0.00 0.00%
CGRA.OB Cgrowth Capital Inc 0.0108 0.009 0.0096 3050400 -0.00 -9.43%
CGRW.OB Cannagrow Holdings Inc 1.26 1.11 1.138 123200 -0.05 -3.97%
CGUSY.OB Casino Guichard 12.06 12.06 12.06 100 0.00 0.00%
CGWB.OB China Gewang Biotechnology Inc 5.96 5.9 5.91 2900 -0.05 -0.84%
CGXEF.OB Cgx Energy Inc 0.07 0.07 0.07 6000 0.00 0.00%
CHBAY.OB The Chiba Bank Ltd 33.68 33.68 33.68 800 0.00 0.00%
CHBH.OB Croghan Bancshares Inc 45.76 45.76 45.76 200 0.00 0.00%
CHDRY.OB Christian Dior Sa Ad 68.95 68.83 68.83 28300 -0.04 -0.06%
CHGCY.OB Chugai Pharmaceutica 70.96 70.49 70.96 900 0.47 0.67%
CHGI.OB China Carbon Graphit 0.064 0.0312 0.0312 9300 -0.03 -51.25%
CHGS.OB China Gengsheng Minerals 0.025 0.005 0.005 20300 -0.02 -80.00%
CHGT.OB Changing Tech 0.003 0.0022 0.003 38000 0.00 36.36%
CHHL.OB China Holdings Inc 0.0003 0.0003 0.0003 303000 0.00 0.00%
CHIT.OB Cherubim Interests Inc 0.0005 0.0003 0.0004 110130000 -0.00 -20.00%
CHKDG.OB Chesapeake Energy Pf 64.55 64 64.55 100 0.55 0.86%
CHKDP.OB Chesapeake Energy Co 675 675 675 100 0.00 0.00%
CHLKF.OB China Mobile Hong Ko 10.72 10.65 10.65 2100 -0.07 -0.65%
CHMD.OB China Media Group Cp 0.0055 0.0048 0.005 768400 0.00 0.00%
CHME.OB China Medicine Corp 0.125 0.125 0.125 5000 0.00 0.00%
CHNGQ.OB China Natural Gas Inc 0.0365 0.0215 0.0216 58600 0.00 0.47%
CHOLY.OB China Oilfield Services Ltd 18.71 18.71 18.71 400 0.00 0.00%
CHPFF.OB Charoen Pokphand Foo 0.808 0.7451 0.808 2100 0.06 8.44%
CHPGF.OB Chesapeake Gold Corp 2.94 2.88 2.88 13800 -0.06 -2.04%
CHPO.OB Clean Hydrogen Produ 0.04 0.0398 0.04 500 0.00 0.00%
CHPRF.OB Champion Iron Ltd 0.795 0.7624 0.795 1700 0.03 4.28%
CHRO.OB Chron Organization Inc 0.034 0.025 0.025 1855300 -0.00 -16.67%
CHUM.OB Chuma Holdings Inc 0.0265 0.026 0.026 1000 -0.00 -1.89%
CHYCY.OB Chiyoda Corp 6.72 6.72 6.72 500 0.00 0.00%
CHYHY.OB 12545M207 34.06 33.78 34.06 8800 0.28 0.83%
CHZP.OB Chess Supersite Corporation 0.0029 0.0024 0.0028 3151300 -0.00 -3.45%
CIBEY.OB Commercial Intl Bk A 4.36 4.06 4.11 7400 -0.09 -2.14%
CIBH.OB Cigna Corp 1.3569 1.35 1.35 19400 0.00 0.00%
CICHF.OB China Construction Bank Corporation 0.8 0.8 0.8 24000 0.00 0.00%
CICHY.OB China Construction B 16.48 16.3001 16.35 21900 -0.13 -0.79%
CICN.OB Cicero Inc 0.01 0.01 0.01 21600 0.00 0.00%
CIEC.OB Chisen Electric Corp 0.013 0.0065 0.007 1183100 0.00 7.69%
CIIX.OB Chineseinvestors.Com 1.17 1.13 1.13 68200 0.00 0.00%
CIOXY.OB Cielo Sa 7.9 7.81 7.83 413000 -0.01 -0.13%
CJCFF.OB Canada Gas Corp 0.0807 0.0807 0.0807 100 0.00 0.00%
CJEWF.OB Chow Tai Fook 1.1 1.05 1.05 2800 -0.05 -4.49%
CJEWY.OB Chow Tai Fook 10.78 10.62 10.62 1300 0.00 0.00%
CJPRY.OB Central Japan Railwa 17.24 17.19 17.2 4600 -0.02 -0.12%
CJREF.OB Corus Entertainmt B 9.54 9.48 9.5274 15200 0.03 0.32%
CJTF.OB Gold & Silver Mining of Nevada Inc 0.0046 0.0028 0.0046 2465000 0.00 64.29%
CKHUF.OB Ck Hutchison Hldgs Ltd 12.358 12.358 12.358 2000 0.00 0.00%
CKHUY.OB Ck Hutchison Hldgs 12.49 12.4 12.44 87000 0.04 0.32%
CKNHF.OB Clarkson Plc 37.7 37.7 37.7 1000 0.00 0.00%
CKNQP.OB Cobank Acb 104.5 104 104.5 26600 0.50 0.48%
CKTM.OB Commerce Bk Temecula 9.76 8.748 9 8800 -0.76 -7.79%
CLASF.OB Colorado Res Ltd 0.2 0.1818 0.186 33000 -0.01 -3.53%
CLCGY.OB Clicks Group Ltd 20.37 20.315 20.37 2200 0.05 0.27%
CLCS.OB Cell Source Inc 0.45 0.36 0.45 14000 0.09 25.00%
CLDB.OB Cortland Bncp Crtld Ohio 18.3 18.2 18.3 700 0.10 0.55%
CLDCF.OB China Lending Corporation 0.1355 0.1355 0.1355 5000 0.00 0.00%
CLEV.OB Concrete Leveling Sy 2.65 2.65 2.65 100 0.00 0.00%
CLHRF.OB Coral Gold Res New 0.245 0.23 0.23 22400 -0.00 -1.67%
CLIFF.OB Cordlife Group 0.7 0.7 0.7 2000 0.00 0.00%
CLIS.OB Clickstream Corporat 0.0115 0.0115 0.0115 1000 0.00 0.00%
CLKTF.OB Calcitech Ltd 0.0012 0.0008 0.0012 504800 0.00 9.09%
CLLXF.OB Callinex Mines Inc 0.235 0.2181 0.2346 106000 -0.00 -0.17%
CLNP.OB Cleanpath Resources 0.0001 0.0001 0.0001 1100 0.00 0.00%
CLOK.OB Cipherloc Corp 2.4 2.4 2.4 300 0.00 0.00%
CLOW.OB Cloudweb Inc. 0.006 0.0041 0.006 238400 0.00 7.14%
CLPBY.OB Coloplast As ADR 8.5 8.4 8.45 44500 0.04 0.47%
CLPHY.OB Clp Holdings Ltd Spo 10.48 10.25 10.35 180300 0.10 0.98%
CLRI.OB Cleartronic Inc 0.0725 0.0725 0.0725 60000 0.00 0.00%
CLSH.OB Cls Holdings USA Inc 0.13 0.1 0.1 24500 -0.03 -23.08%
CLSK.OB Cleanspark Inc. 4.5 4.5 4.5 100 0.00 0.00%
CLTS.OB Earth Life Sciences Inc 0.0243 0.0205 0.0205 65000 -0.00 -15.64%
CLVLY.OB Clinuvel Pharm ADR 5.29 5.2882 5.29 800 0.00 0.03%
CLWY.OB Calloway's Nursery 4.2 4.03 4.2 3000 0.17 4.22%
CLYLF.OB Ishares S&P/Tsx Canadian Dividend Aristocrats In 20.0872 20.0872 20.0872 500 0.00 0.00%
CLZNY.OB Clariant Ag Unsp 19.49 19.17 19.49 500 0.32 1.67%
CMETF.OB Chilean Metals Inc 0.116 0.115 0.115 15000 -0.00 -0.86%
CMFO.OB China Marine Food Group 0.045 0.045 0.045 3100 0.00 0.00%
CMGHF.OB Chaoda Modern Agricu 0.0225 0.0225 0.0225 600000 0.00 0.00%
CMGHY.OB Chaoda Modern Agrc Un/Adr 1.23 1.23 1.23 100 0.00 0.00%
CMGO.OB Cmg Holdings Inc 0.001 0.001 0.001 199000 0.00 0.00%
CMKI.OB Cmk Gaming International Inc. 0.07 0.07 0.07 100 0.00 0.00%
CMLEF.OB Cominar Real Estate Investment Trust 10.61 10.4961 10.61 3200 0.11 1.01%
CMMDF.OB Cannimed Therapeutics 8.521 8.2 8.2 2500 -0.32 -3.77%
CMMMF.OB Comstock Metals 0.1328 0.1086 0.1086 48000 -0.02 -13.40%
CMPD.OB Compumed Inc 0.075 0.06 0.075 10500 0.01 25.00%
CMPGY.OB Compass Grp Spon ADR 19.89 19.746 19.85 100100 0.09 0.46%
CMRO.OB Comarco Inc 0.0801 0.06 0.06 15000 -0.02 -25.09%
CMRZF.OB Commerce Res Corp 0.0525 0.0525 0.0525 2000 0.00 0.00%
CMSQY.OB Computershare Ltd SP 10.36 10.36 10.36 200 0.00 0.00%
CMTB.OB Community Bk Berg Nj 22.73 22.7 22.7 6000 -0.03 -0.13%
CMTDF.OB Chuo Mitsui Trust Ho 34.89 34.89 34.89 200 0.00 0.00%
CMUV.OB Community Vly Bk[Ca] 8.54 8.54 8.54 1800 0.00 0.00%
CMWAY.OB Commonwealth Bank of 65.735 65.49 65.68 117700 0.18 0.27%
CMXC.OB Cell Medx Corp 0.35 0.3201 0.3353 13000 -0.00 -0.47%
CNAB.OB United Cannabis Corp 1.04 0.95 0.96 550400 -0.05 -4.95%
CNBX.OB Cannabics Pharmaceuticals Inc 2.14 2.01 2.03 314300 -0.04 -1.93%
CNCG.OB Concierge Tech Inc 0.0491 0.0491 0.0491 4700 0.00 0.00%
CNER.OB China New Energy Grp 0.002 0.002 0.002 200 0.00 0.00%
CNHL.OB China Health Care Corp 0.0078 0.0063 0.0078 14600 0.00 23.81%
CNIG.OB Corning Natural Gas 20.15 20.15 20.15 100 0.00 0.00%
CNKEF.OB Chinook Energy Inc 0.26 0.2472 0.2472 41500 -0.00 -1.12%
CNLHN.OB Connecticut Light & Powe 43.25 43.25 43.25 200 0.00 0.00%
CNLTN.OB Conn Lt & Pwr $2.00 49.05 49 49.05 800 0.05 0.10%
CNMGF.OB Canam Group Inc 4.68 4.633 4.6483 3800 -0.03 -0.68%
CNMXF.OB Canamex Res Corp 0.1004 0.091 0.091 295000 -0.00 -4.21%
CNNA.OB Canamed4Pets Inc 0.0005 0.0004 0.0005 1899900 0.00 25.00%
CNNB.OB Cincinnati Bancorp 9.85 9.85 9.85 2500 0.00 0.00%
CNNEF.OB Canacol Energy Ltd 2.93 2.78 2.93 83900 0.15 5.40%
CNNRF.OB Cannaroyalty Corp 1.8342 1.7478 1.7501 12200 -0.08 -4.59%
CNOBF.OB Canadian Orebodies Inc 0.3319 0.3309 0.3319 20000 0.00 0.27%
CNPAY.OB Cnp Assurances Sa 10.36 10.36 10.36 600 0.00 0.00%
CNPWM.OB Conn Lt & Pwr $2.09 48 48 48 300 0.00 0.00%
CNRD.OB Conrad Inds Inc 19.5 19.25 19.25 1400 0.00 0.00%
CNRFF.OB Consorcio Ara Sab De Cv 0.3311 0.3311 0.3311 6300 0.00 0.00%
CNRIF.OB Condor Res Inc 0.0932 0.0819 0.0932 169000 0.01 13.80%
CNSNF.OB Constantine Metal 0.1196 0.1195 0.1195 22000 0.00 0.00%
CNSUF.OB Canasil Res Inc 0.1196 0.1085 0.11 270800 -0.01 -8.03%
CNSWF.OB Constellation Software Inc 470.85 469.01 469.213 100 -1.42 -0.30%
CNTE.OB Contura Energy Inc 70 69.65 70 1300 0.35 0.50%
CNTHO.OB Conn Lt & Pwr 5.28% 51.2 50.65 51.2 200 0.55 1.09%
CNTHP.OB Conn Lt & Pwr 6.56% 53.97 53.97 53.97 100 0.00 0.00%
CNTO.OB Centor Inc 0.004 0.004 0.004 1000 0.00 0.00%
CNUCF.OB Canuc Res Corp Cda 0.342 0.342 0.342 9800 0.00 0.00%
CNVVY.OB Convatec Group Plc ADR 16.18 15.6 16.18 3400 0.24 1.51%
CNXS.OB Conexus Cattle Corp 0.0014 0.001 0.0014 31134400 0.00 16.67%
CNZCF.OB Canadian Zeolite Corp. 0.417 0.378 0.4148 14400 -0.00 -0.26%
COCBF.OB Coastal Caribbean 0.002 0.002 0.002 200 0.00 0.00%
COCP.OB Cocrystal Pharma Inc 0.285 0.2399 0.265 1003400 0.03 10.42%
CODYY.OB Compagnie De Saint G 10.84 10.71 10.84 14300 0.13 1.21%
COFS.OB Choiceone Financial 23.39 22.79 23.39 300 0.60 2.63%
COGI.OB Coda Octopus Group 4.95 4.5 4.51 6100 -0.01 -0.22%
COHO.OB Crednology Holding Corp 0.0011 0.0008 0.0009 5040500 0.00 0.00%
COIHF.OB Croda Intl Plc Ord 46.75 46.75 46.75 100 0.00 0.00%
COIHY.OB Croda Intl Plc 24.81 23.16 23.36 1300 0.20 0.86%
COIL.OB Citadel Expl Inc 0.13 0.13 0.13 27900 0.00 0.00%
COLAY.OB Coca Cola Icecek As 9.93 9.93 9.93 2000 0.00 0.00%
COMX.OB Comtrex Systems Corp 3.16 3.05 3.05 13300 -0.11 -3.48%
CORVF.OB Corvus Gold Inc 0.65 0.63 0.63 41800 -0.01 -1.98%
COSIQ.OB Cosi Inc 0.004 0.004 0.004 30000 0.00 0.00%
COSM.OB Cosmos Holdings Inc 0.7798 0.71 0.7798 18900 0.05 6.82%
COTE.OB Coates International 0.0008 0.0006 0.0008 128535500 0.00 14.29%
COTQF.OB Critical Outcome Tec 0.2747 0.2747 0.2747 1000 0.00 0.00%
COWI.OB Coroware Inc 0.0001 0.0001 0.0001 1268200 0.00 0.00%
COYN.OB Copsync Inc Cmn 0.16 0.1488 0.15 62400 0.00 0.81%
CPCAY.OB Cathay Pacific Airwa 7.148 7.08 7.148 1500 0.07 0.96%
CPFH.OB Capital Fnl Hldgs 1406 1406 1406 100 0.00 0.00%
CPHRF.OB Companhia Siderurgica Paulista Nova Cosipa 3.1 3.085 3.085 5400 -0.02 -0.48%
CPKA.OB Chase Packaging Corp 0.0288 0.0288 0.0288 2500 0.00 0.00%
CPKF.OB Chesapeake Financial Shares Inc [Usa] 25 25 25 200 0.00 0.00%
CPMD.OB Cannapharmarx Inc 0.55 0.42 0.42 600 -0.13 -23.64%
CPNFF.OB Carpathian Gold Inc 0.55 0.5257 0.55 400 0.02 4.62%
CPNVF.OB Copper North Mng Cor 0.066 0.066 0.066 4800 0.00 0.00%
CPPD.OB Circa Pictures and 0.002 0.002 0.002 200 0.00 0.00%
CPPKF.OB Copperbank Resources Corp 0.0558 0.0558 0.0558 72000 0.00 0.00%
CPPMF.OB Copper Mtn Mng Corp 0.7148 0.712 0.7148 11400 0.00 0.39%
CPSL.OB China Precision Steel 0.064 0.06 0.064 400 0.00 6.67%
CPTP.OB Capital Properties Inc 14.2 14.2 14.2 1000 0.00 0.00%
CPVNF.OB Capital Venture Europe Plc 0.01 0.002 0.01 45500 0.01 400.00%
CPXP.OB Psi Corporation 0.0008 0.0007 0.0007 3692500 -0.00 -12.50%
CPXWF.OB Captial Power Corp 18.258 18.23 18.258 11600 0.03 0.15%
CPYYY.OB Centrica Plc SP ADR 10.34 10.28 10.28 8700 -0.04 -0.39%
CQRLF.OB Conquest Resources L 0.017 0.016 0.017 11000 0.00 6.25%
CRARF.OB Credit Agricole Sa 15.19 15.12 15.19 400 0.07 0.46%
CRARY.OB Credit Agricole Sa 7.54 7.45 7.52 599100 0.03 0.43%
CRCL.OB Digital Vys Corp 0.0064 0.003 0.0064 220900 0.00 82.86%
CRCUF.OB Canarc Resource Corp 0.08 0.0726 0.0726 101400 -0.01 -6.68%
CREX.OB Creative Realities Inc 0.28 0.28 0.28 200 0.00 0.00%
CRGP.OB Calissio Resources Group Inc 0.0001 0.0001 0.0001 1299900 0.00 0.00%
CRGS.OB Curaegis Technologies Inc. 0.95 0.83 0.835 53300 -0.07 -7.22%
CRIUF.OB Crius Energy 7.918 7.8463 7.8635 6800 -0.03 -0.32%
CRJI.OB China Runji Cement Inc 0.0273 0.0273 0.0273 700 0.00 0.00%
CRLN.OB Carolina Allnc Bk SC 12.25 12.245 12.25 900 0.01 0.04%
CRLRQ.OB Naturally Advan Tech 0.0022 0.0022 0.0022 4700 0.00 0.00%
CRMBQ.OB Crumbs Bake Shop Inc 0.018 0.0169 0.018 9300 0.00 6.51%
CRNZF.OB Cairn Energy Plc 2.5 2.5 2.5 1500 0.00 0.00%
CROL.OB Carroll Bancorp Inc 15.5 15.5 15.5 500 0.00 0.00%
CRPJY.OB China Res Pwr ADR 26.74 26.74 26.74 400 0.00 0.00%
CRPOF.OB Ceapro Inc 0.9882 0.9871 0.9876 3700 -0.00 -0.06%
CRQE.OB Green Energy Renew 0.0005 0.0004 0.0005 6864500 0.00 0.00%
CRRFY.OB Carrefour S.A. 4.76 4.703 4.75 156400 0.04 0.85%
CRRTF.OB Crescita Therapeutics Inc. 0.829 0.829 0.829 2500 0.00 0.00%
CRRVF.OB Cvr Medical 0.39 0.355 0.3807 50000 0.03 7.24%
CRSB.OB Cornerstone Comm Bnk 13.8075 13.7 13.8075 800 0.01 0.05%
CRSXF.OB Corsa Capital Ltd 1.4301 1.4026 1.4026 2700 -0.01 -0.57%
CRTC.OB Critic Clothing Inc. 0.0003 0.0002 0.0003 2800000 0.00 50.00%
CRTL.OB Cartel Blue Inc. 0.0149 0.01 0.01 24000 -0.00 -32.89%
CRVW.OB Careview Comm Inc 0.2 0.19 0.1975 90300 0.01 3.40%
CRWG.OB Crowdgather Inc 0.0088 0.0072 0.0072 8800 -0.00 -17.24%
CRYO.OB Cryo-Save Group N.V. 0.295 0.282 0.2937 81700 0.00 1.35%
CRZBY.OB Commerzbank Ag Ads 9.915 9.83 9.87 21700 0.03 0.30%
CSAX.OB Csa Holdings Inc. 0.0812 0.075 0.0812 10700 0.01 8.27%
CSBI.OB Carroll Shelby Intl 0.0401 0.0401 0.0401 500 0.00 0.00%
CSFFF.OB Capstone Mining Corp 0.7071 0.6947 0.7071 20300 0.01 1.78%
CSFSF.OB The Cash Store Fin 0.0012 0.0012 0.0012 400 0.00 0.00%
CSGH.OB China Sun Grp Highte 0.0074 0.0032 0.0032 200100 -0.00 -56.76%
CSGKF.OB Credit Suisse Group 15.5 15.34 15.34 82600 -0.05 -0.33%
CSHX.OB Cashmere Valley 51.56 51.56 51.56 200 0.00 0.00%
CSIOY.OB Casio Computer Ltd A 142.5 142.5 142.5 200 0.00 0.00%
CSLLY.OB Csl Ltd 48.91 48.65 48.9 29100 0.11 0.23%
CSOC.OB Caduceus Software Systems Corp 0.002 0.0017 0.002 195900 0.00 11.11%
CSPGF.OB Alabama Graphite 0.126 0.115 0.115 65700 -0.00 -2.95%
CSRH.OB Consorteum Holdings 0.0009 0.0009 0.0009 20000 0.00 0.00%
CSTNL.OB CS ETF Ie On S&P 500 227.65 227.65 227.65 600 0.00 0.00%
CSTPF.OB Stonehaven Exploration Ltd 0.1797 0.1797 0.1797 3000 0.00 0.00%
CSTU.OB Colorstars Group 0.0288 0.0247 0.0247 19800 0.00 0.00%
CSUAY.OB China Shenhua Energy Company Ltd 9.31 9.27 9.274 4100 -0.01 -0.12%
CSUNY.OB China Sunergy Co. Ltd. 0.0796 0.0615 0.0615 2500 -0.02 -22.74%
CSUWF.OB Consumers Waterht Ut 15.9375 15.9369 15.9369 24000 -0.00 -0.00%
CSVI.OB Computer Services In 46.95 45.27 46 2000 0.73 1.61%
CSXXY.OB Carsales.Com 17.56 17.56 17.56 400 0.00 0.00%
CTBO.OB Cantabio Pharmaceuticals Inc. 0.1151 0.115 0.1151 11400 0.00 0.09%
CTDT.OB Centaurus Diamond Technologies Inc 0.085 0.0799 0.0849 56700 0.00 6.13%
CTEQF.OB Clean Teq Holdings Ltd 0.55 0.53 0.53 85100 -0.02 -3.23%
CTIX.OB Cellceutix Corp 0.76 0.6901 0.71 321900 -0.05 -6.58%
CTMIF.OB Centenera Mng Corp 0.128 0.11 0.114 28800 0.00 3.64%
CTMQF.OB Castle Mtn Mng Ltd 0.7181 0.6539 0.6539 60900 -0.06 -8.85%
CTNXF.OB Cornerstone Cap Res 0.2887 0.2647 0.2795 38600 -0.01 -2.95%
CTPNF.OB Cortex Bus Sol Inc 2.6 2.6 2.6 100 0.00 0.00%
CTPR.OB Ctpartners Executive Search Inc. 0.0001 0.0001 0.0001 100 0.00 0.00%
CTPZY.OB Cteep - Companhia De Transmissao De Energia Elet 18.92 18.92 18.92 100 0.00 0.00%
CTTAF.OB Contl Ag Ord 219.85 219.85 219.85 100 0.00 0.00%
CTTAY.OB Contl Ag Bearer Shs 44.167 43.85 44.13 26600 0.14 0.32%
CTTC.OB Central Trust Co 0.1116 0.081 0.1116 2100 0.03 37.78%
CTTH.OB Ctt Pharmaceutical Hldgs Inc. 0.3009 0.1609 0.17 1400 -0.13 -43.50%
CTUY.OB Century Next Finl Co 32 32 32 200 0.00 0.00%
CTVEF.OB Certive Solutions 0.05 0.05 0.05 10000 0.00 0.00%
CTXR.OB Citius Pharmaceuticals Inc 0.5 0.4801 0.5 9700 0.02 4.14%
CUAU.OB Casablanca Mining Ltd 0.0035 0.003 0.0033 120000 0.00 10.00%
CUBV.OB Cuba Beverage Co 0.0005 0.0004 0.0004 209735100 -0.00 -20.00%
CUPUF.OB Caribbean Utilities 13.31 13.25 13.31 400 0.02 0.15%
CURR.OB Cure Pharmaceutical Holding Corp 7.2 6.69 6.69 7900 -0.16 -2.34%
CUSI.OB Cuisine Solutions 4.2 3.9 4.2 15500 0.30 7.69%
CUUHF.OB Churchill Corp Cl A 4.01 4.01 4.01 200 0.00 0.00%
CVALF.OB Covalon Tech Ltd 1.5051 1.5051 1.5051 200 0.00 0.00%
CVSI.OB Cv Sciences Inc. 0.37 0.34 0.3549 435500 -0.01 -2.79%
CVVIF.OB Sociedad Comercial D 0.23 0.23 0.23 1250000 0.00 0.00%
CVVUF.OB Canalaska Uranium 0.3512 0.3212 0.3512 24200 0.00 0.72%
CWBK.OB Commercewest Bk [Ca] 18.385 18.35 18.385 800 0.04 0.19%
CWBR.OB Cohbar Inc 1.8 1.8 1.8 1000 0.00 0.00%
CWEGF.OB Crew Energy Inc 3.19 3.17 3.17 16500 -0.02 -0.63%
CWFNF.OB Canadian World Fund 3.898 3.895 3.895 1700 -0.00 -0.08%
CWGL.OB Crimson Wine 10.9 10 10.9 13600 0.90 9.00%
CWIR.OB Central Wireless Inc 0.0003 0.0002 0.0003 22296800 0.00 50.00%
CWNR.OB Crosswind Renewable 0.002 0.002 0.002 30000 0.00 0.00%
CWXZF.OB Canwel Building Materials Group Ltd 4.46 4.3 4.46 11300 0.16 3.72%
CXBMF.OB Calibre Mining Corp 0.1565 0.1456 0.1456 182700 -0.01 -6.96%
CXDO.OB Crexendo Inc 1.52 1.46 1.46 1300 -0.06 -3.95%
CXSNF.OB Counsel Cp 1.02 1.0191 1.0191 25000 -0.00 -0.09%
CYBD.OB Cyber Digital Inc 0.001 0.001 0.001 5200 0.00 0.00%
CYBG.OB Cybergy Holdings Inc 0.003 0.003 0.003 2800 0.00 0.00%
CYBL.OB Cyberlux Corp 0.0001 0.0001 0.0001 1009000 0.00 0.00%
CYCA.OB Cytta Corp 0.041 0.041 0.041 10700 0.00 0.00%
CYDVF.OB Cypress Development 0.0897 0.0897 0.0897 7500 0.00 0.00%
CYDY.OB Cytodyn Inc 0.56 0.52 0.52 542900 -0.03 -5.45%
CYHT.OB Community Bank [Pasadena Ca] 166 165 165 1100 -1.00 -0.60%
CYLC.OB County Line Energy 0.0036 0.0035 0.0035 29600 -0.00 -2.78%
CYLU.OB Cyalume Techs Hldgs 0.2174 0.2 0.2 47000 -0.01 -6.98%
CYLYF.OB Nwest Energy Corp 0.159 0.159 0.159 4600 0.00 0.00%
CYNS.OB Cygnus Oil & Gas 0.0007 0.0007 0.0007 1000 0.00 0.00%
CYPE.OB Century Petroleum 0.0007 0.0007 0.0007 2600 0.00 0.00%
CYPW.OB Cyclone Power Techno 0.0016 0.001 0.0013 7131900 0.00 8.33%
CYSM.OB Community Bk S Maria 10.1 9.8 10.1 3300 0.30 3.06%
CYUR.OB Cyclone Uranium Corp 0.0085 0.0066 0.0066 63000 -0.00 -17.50%
CYVF.OB Crystal Valley Finl 42.92 42.92 42.92 200 0.00 0.00%
CZBS.OB Citizens Bancshares Corporation 9.52 9.52 9.52 100 0.00 0.00%
CZFS.OB Citizens Fincl Svcs 52.95 52.95 52.95 100 0.00 0.00%
CZICF.OB Canadian Zinc Corp 0.1377 0.13 0.134 78100 -0.00 -2.69%
CZYB.OB Citizens Community Bank 9.6 9.6 9.6 300 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