HomeExchange
OTCBB EOD:2017-12-15
. 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
CABB.OB California Bus Bank 0.18 0.16 0.16 15000 -0.02 -11.11%
CABF.OB Cab Financial Corp 12.1 12.1 12.1 500 0.00 0.00%
CABGY.OB Carlsberg As 23.62 23.2 23.56 150000 0.18 0.77%
CABJF.OB Carlsburg As B Shs 116.75 116.75 116.75 500 0.00 0.00%
CACH.OB Cache Inc 0.003 0.0022 0.003 3400 0.00 36.36%
CADGF.OB Bio Papel Sab De Cv 1.182 1.182 1.182 100 0.00 0.00%
CAFS.OB Cafe Serendipity Holdings Inc 0.0144 0.0072 0.014 67500 0.01 94.44%
CAGDF.OB Centerra Gold Inc 5.5593 5.4 5.481 36200 0.08 1.50%
CAHPF.OB Catalpa Resources Ltd 1.838 1.838 1.838 200 0.00 0.00%
CAIXY.OB Caixabank 1.54 1.48 1.485 135200 -0.03 -2.04%
CALB.OB California Bancorp 20.25 20 20 2100 -0.25 -1.23%
CAMDF.OB Canabo Medical 0.471 0.4567 0.4601 3200 0.00 0.74%
CANB.OB Canbiola Inc 0.0214 0.017 0.019 715700 0.00 4.97%
CANL.OB Cannlabs Inc 0.1601 0.1406 0.155 49400 -0.01 -3.19%
CANN.OB General Cannabis Corp 3.75 3.325 3.5 693700 -0.01 -0.28%
CANOF.OB California Nanotechnologies Corp 0.08 0.08 0.08 12000 0.00 0.00%
CANWF.OB Orca Gold 0.5324 0.5042 0.5083 12200 0.00 0.81%
CAOVY.OB China Overseas L ADR 91.6875 91.6875 91.6875 200 0.00 0.00%
CAPC.OB Capstone Cos. Inc 0.5108 0.48 0.51 21000 0.02 3.03%
CAPP.OB Capstone Financial Group Inc 0.75 0.75 0.75 1000 0.00 0.00%
CAPS.OB Capstone Therapeutics Corp 0.05 0.045 0.05 900 0.01 11.11%
CARAF.OB Caracara Silver Inc 0.0078 0.0078 0.0078 1400 0.00 0.00%
CARE.OB Carter Bank&Tr [Va] 17.15 17.1 17.1 1500 -0.05 -0.29%
CATPF.OB 99 Cap Corp 0.2465 0.2465 0.2465 20200 0.00 0.00%
CATV.OB 4Cable TV Internatio 0.0001 0.0001 0.0001 513800 0.00 0.00%
CAVR.OB Cavu Resources Inc 0.0002 0.0002 0.0002 600 0.00 0.00%
CBAI.OB Cord Blood America 0.0028 0.0025 0.0025 470400 0.00 0.00%
CBAUF.OB Commonwealth Bk of A 61 61 61 100 0.00 0.00%
CBBC.OB Community Bus Bk CA 23.99 23.95 23.99 7000 0.00 0.00%
CBBI.OB Caribbean Holdings International Corp 18.89 18.89 18.89 1700 0.00 0.00%
CBBWF.OB Cobalt Power Group 0.168 0.16 0.165 633200 0.00 0.00%
CBCA.OB Cannabis Capital Corp 0.55 0.55 0.55 100 0.00 0.00%
CBCFF.OB Calbee Inc 33.25 33.25 33.25 600 0.00 0.00%
CBDG.OB City Media 0.25 0.25 0.25 600 0.00 0.00%
CBDS.OB Cannabis Sativa Inc 4.89 4.75 4.78 50700 -0.04 -0.93%
CBEX.OB Cambex Corp 0.002 0.002 0.002 100 0.00 0.00%
CBGDF.OB Columbus Gold Corp 0.7008 0.64 0.6594 58700 -0.04 -5.91%
CBGI.OB Cannabusiness Group Inc 0.015 0.0098 0.01 57600 0.00 2.04%
CBHMY.OB Cobham Plc ADR 3.05 3.05 3.05 200 0.00 0.00%
CBIS.OB Cannabis Science Inc 0.0528 0.05 0.0504 10959300 -0.00 -4.55%
CBKM.OB Consumers Bancorp 21.5 21.5 21.5 2600 0.00 0.00%
CBKPP.OB Cobank 108.75 108.5 108.75 40000 0.25 0.23%
CBLLF.OB Carabella Res Ltd Nsw 8.6612 8.481 8.4904 9000 -0.17 -1.97%
CBLRF.OB Campbell Resources 0.0008 0.0004 0.0008 232300 0.00 100.00%
CBMJ.OB Canna Brands Inc 0.0089 0.0063 0.0089 64400 0.00 30.88%
CBOF.OB Cboa Financial Inc 2.41 2.41 2.41 5500 0.00 0.00%
CBRIQ.OB Ciber Inc 0.0067 0.006 0.0065 39300 0.00 8.33%
CBWTF.OB Cannabis Wheaton Income Corp 0.69 0.6693 0.675 307700 -0.01 -0.81%
CBYI.OB Cal-Bay International Inc 0.0001 0.0001 0.0001 10936000 0.00 0.00%
CCAJ.OB Coastal Capital Acq 0.0002 0.0002 0.0002 166000 0.00 0.00%
CCAN.OB Canadian Cannabis Corp 0.4799 0.42 0.44 214500 0.02 3.53%
CCEDF.OB Cascadero Copper Cor 0.0623 0.0585 0.0623 105000 0.00 6.13%
CCEL.OB Cryo-Cell Intl Inc 9.05 9 9.0001 13100 0.00 0.00%
CCFH.OB C C F Holding Co 2.1 2.1 2.1 500 0.00 0.00%
CCFN.OB Ccfnb Bancorp Inc 47.5 47.5 47.5 400 0.00 0.00%
CCGGY.OB C & C Group Plc ADR 10.22 10.04 10.22 5100 0.13 1.29%
CCGI.OB Blink Charging Co 5.55 5.5 5.55 400 0.05 0.91%
CCGM.OB China Cgame Inc 0.01 0.01 0.01 5900 0.00 0.00%
CCGN.OB Consumer Cptl Grp 7.9 6.75 7.9 12400 1.14 16.86%
CCGY.OB China Clean Energy 0.0111 0.0111 0.0111 1000 0.00 0.00%
CCHGY.OB Coca-Cola Hbc Ag ADR 31.14 30.84 30.94 31500 -0.04 -0.15%
CCLAY.OB Coca Cola Amatil Ltd 6.59 6.5 6.525 91500 -0.06 -0.99%
CCLX.OB Cableclix [Usa] Inc 0.0038 0.0037 0.0038 21900 0.00 0.00%
CCNID.OB Command Center Inc 5.99 5.67 5.99 1900 0.32 5.64%
CCOEY.OB Capcom Co Ltd 15.75 15.4 15.733 500 -0.02 -0.11%
CCOHY.OB China State Cons ADR 66.96 65.98 65.98 1400 -0.98 -1.46%
CCORF.OB Canaccord Financial Inc 3.8337 3.833 3.833 2900 -0.00 -0.02%
CCRK.OB Coal Creek Co 360 358 358 100 0.00 0.00%
CCTC.OB Clean Coal Technolog 0.123 0.1176 0.1216 366000 0.00 0.50%
CCTL.OB Coin Citadel 0.001 0.0008 0.001 220428600 0.00 25.00%
CCTR.OB China Crescent Entrp 0.0001 0.0001 0.0001 900000 0.00 0.00%
CCVS.OB Citizens Comm Bancshares Inc 0.46 0.46 0.46 100 0.00 0.00%
CCWF.OB Church & Crawford 0.0001 0.0001 0.0001 11600 0.00 0.00%
CCYG.OB Cellcyte Genetics 0.01 0.01 0.01 900 0.00 0.00%
CDBMF.OB Cordoba Minerals 0.3402 0.3235 0.33 124400 -0.01 -1.49%
CDDRF.OB Corridor Resources I 0.47 0.4641 0.47 26200 0.01 1.27%
CDEVY.OB City Developments Ltd 9.005 8.96 8.98 1700 0.01 0.13%
CDIF.OB Cardiff Intl Inc 0.0395 0.0311 0.0316 607800 -0.01 -20.00%
CDPYF.OB Canadian Apt Pptys 29.5063 29.3666 29.3666 7400 -0.14 -0.47%
CDTAF.OB Carl Data Solutions Inc 0.303 0.29 0.2934 216400 -0.00 -1.61%
CDUAF.OB Canadian Utilities L 29.535 29.3335 29.3335 5400 -0.20 -0.68%
CDVIQ.OB Cal Dive International 0.0004 0.0004 0.0004 3600 0.00 0.00%
CDWD.OB Cloudward Inc 0.02 0.01 0.01 16400 -0.01 -50.00%
CDXI.OB Cardax Inc 0.1748 0.1748 0.1748 8800 0.00 0.00%
CDYCF.OB Cardero Resource Cor 0.1125 0.1125 0.1125 200 0.00 0.00%
CEAI.OB China Education Alliance 0.0031 0.0031 0.0031 100 0.00 0.00%
CEFC.OB Commercial Natl Finl Corp [Mi] 11.75 11.5 11.5 400 -0.25 -2.13%
CEGX.OB Cardinal Energy Group Inc 0.0019 0.0016 0.0019 1276100 0.00 18.75%
CELO.OB Nicaragua Rising Inc 0.0052 0.003 0.003 93800 -0.00 -42.31%
CELZ.OB Creative Medical Technology Holdings Inc 0.05 0.021 0.0226 983000 -0.03 -52.92%
CEOS.OB Cecors Inc 0.035 0.022 0.035 40200 0.01 59.09%
CEQXF.OB Cequence Energy Ltd 0.06 0.06 0.06 10000 0.00 0.00%
CERGF.OB Ceres Global Ag- 3.6217 3.5666 3.5666 3900 -0.06 -1.52%
CERPQ.OB Cereplast 0.0032 0.0032 0.0032 4800 0.00 0.00%
CESDF.OB Canadian Energy 4.32 4.215 4.2741 12600 -0.04 -0.83%
CETY.OB Clean Energy Technologies Inc 0.0162 0.0146 0.016 155900 0.00 9.59%
CEXE.OB FX Real Est and Ent 0.0045 0.0045 0.0045 200 0.00 0.00%
CFGMF.OB California Gold Mining Inc 0.32 0.3 0.3196 50000 0.02 6.53%
CFGX.OB Capital Financial Global Inc 0.0001 0.0001 0.0001 1919900 0.00 0.00%
CFNB.OB Calif First National 15.1 15 15.1 4500 0.10 0.67%
CFPZF.OB Canfor Corp New 19.741 19.741 19.741 54500 0.00 0.00%
CFRI.OB Conforce International Inc 0.0004 0.0004 0.0004 800 0.00 0.00%
CFRUY.OB Pagnie Financiere Ri 8.96 8.88 8.945 189900 0.04 0.39%
CFTN.OB Clifton Mining Co 0.078 0.06 0.0746 64800 -0.00 -4.36%
CFWFF.OB Calfrac Well Services Ltd 3.99 3.99 3.99 400 0.00 0.00%
CGAC.OB Code Green Apparel Corp 0.0002 0.0001 0.0001 5103000 0.00 0.00%
CGCO.OB Commerce Group Corp 0.02 0.0182 0.02 15000 0.00 0.00%
CGDI.OB China Growth Development Inc 0.005 0.005 0.005 1000 0.00 0.00%
CGEMY.OB Cap Gemini Sa ADR 22.95 22.76 22.82 11400 -0.13 -0.57%
CGHLY.OB China Gas Holdings 70.84 70 70.59 2100 -0.25 -0.35%
CGHOF.OB China Gas Hldgs Ord 2.74 2.74 2.74 1000 0.00 0.00%
CGIFF.OB Chemtrade Logistics 14.7562 14.7562 14.7562 200 0.00 0.00%
CGLDF.OB Core Gold Inc 0.2 0.2 0.2 2500 0.00 0.00%
CGNH.OB Cardiogenics Holding 0.015 0.0103 0.015 164700 0.00 45.63%
CGRA.OB Cgrowth Capital Inc 0.011 0.0092 0.0107 489500 0.00 16.30%
CGRIF.OB Canadian Genl Invts 18.5 18.2313 18.232 2000 -0.27 -1.45%
CGRW.OB Cannagrow Holdings Inc 1.32 1.24 1.3 87900 0.05 4.00%
CGUD.OB Com-Guard.Com Inc 0.0022 0.0019 0.002 15660500 0.00 5.26%
CGUSY.OB Casino Guichard 11.64 11.33 11.64 500 0.31 2.74%
CGXEF.OB Cgx Energy Inc 0.059 0.05 0.0504 13100 0.00 0.80%
CHBAY.OB The Chiba Bank Ltd 40.86 40.7075 40.86 500 0.15 0.37%
CHCR.OB Comprehensive Care Corp 0.13 0.11 0.13 8900 0.01 4.00%
CHDGF.OB Cosco Intl Hldgs Ltd 0.4 0.4 0.4 150500 0.00 0.00%
CHEOF.OB Cochlear Ord Plc A$ 133 133 133 100 0.00 0.00%
CHEOY.OB Cochlear Ltd 67.66 67.46 67.62 700 0.16 0.24%
CHFI.OB China Finance Inc 0.0023 0.002 0.002 13000 0.00 0.00%
CHGI.OB China Carbon Graphit 0.0822 0.055 0.08 14000 0.03 45.45%
CHGS.OB China Gengsheng Minerals 0.0002 0.0002 0.0002 8200 0.00 0.00%
CHGT.OB Changing Tech 0.0024 0.0024 0.0024 2500 0.00 0.00%
CHHCF.OB Chc Group Llc 0.0001 0.0001 0.0001 100 0.00 0.00%
CHHL.OB China Holdings Inc 0.001 0.001 0.001 6500 0.00 0.00%
CHIT.OB Cherubim Interests Inc 0.0002 0.0001 0.0002 101795000 0.00 0.00%
CHKDG.OB Chesapeake Energy Pf 56.5 53 56.5 1900 3.00 5.61%
CHKDP.OB Chesapeake Energy Co 585 585 585 100 0.00 0.00%
CHLKF.OB China Mobile Hong Ko 9.82 9.74 9.74 500 -0.08 -0.81%
CHLO.OB China Logistics Group Inc 0.0007 0.0006 0.0006 2010000 -0.00 -14.29%
CHMD.OB China Media Group Cp 0.0038 0.003 0.0038 14100 0.00 26.67%
CHME.OB China Medicine Corp 0.056 0.056 0.056 400 0.00 0.00%
CHMP.OB Champion Industries 15 15 15 1500 0.00 0.00%
CHNGQ.OB China Natural Gas Inc 0.0131 0.0107 0.0131 4200 0.00 0.00%
CHOPF.OB China Gerui Advanced Materials Group Ltd 0.055 0.055 0.055 200 0.00 0.00%
CHPE.OB Chaparral Energy Inc 23.5 23.5 23.5 300 0.00 0.00%
CHPGF.OB Chesapeake Gold Corp 2.6298 2.58 2.58 2900 -0.05 -1.89%
CHPRF.OB Champion Iron Ltd 1 0.9774 1 600 0.02 2.31%
CHRI.OB China Health Res A 0.0024 0.0022 0.0024 34700 0.00 0.00%
CHRRF.OB Chorus Aviation Inc 7.3768 7.3729 7.3729 5900 -0.00 -0.05%
CHRYY.OB Chorus Ltd ADR 14.81 14.65 14.81 400 0.16 1.09%
CHSO.OB China Shouguan Mining Corp 0.031 0.0289 0.031 30000 0.00 0.00%
CHSTY.OB China High Speed Transmission Equipment Group Co 32.61 32.61 32.61 400 0.00 0.00%
CHUM.OB Chuma Holdings Inc 0.0309 0.03 0.03 11000 -0.00 -2.91%
CHWWF.OB Chesswood Group 8.9082 8.9082 8.9082 200 0.00 0.00%
CHXIF.OB Chromedx Corp 0.5164 0.455 0.5164 23300 0.05 10.98%
CHYHY.OB 12545M207 44.53 43.54 43.88 17600 -0.50 -1.13%
CHYL.OB China Senior Living Industry International Holdi 0.1 0.1 0.1 100 0.00 0.00%
CHZP.OB Chess Supersite Corp 0.0129 0.0129 0.0129 200 0.00 0.00%
CIBEY.OB Commercial Intl Bk A 4.3 4.18 4.25 54700 0.03 0.71%
CIBH.OB Cigna Corp 1.401 1.4 1.401 3000 0.00 0.07%
CICHF.OB China Construction Bank Corp 0.876 0.87 0.87 37000 -0.01 -0.68%
CICHY.OB China Construction B 17.79 17.625 17.75 47000 0.12 0.71%
CICOF.OB China Cosco Holding 0.505 0.5049 0.505 500 0.00 0.00%
CIFAF.OB Ci Financial Corp Or 23.05 22.9731 22.9731 9000 -0.08 -0.33%
CIHKY.OB China Merchants Bank 19.65 19.61 19.65 1700 0.04 0.20%
CIIT.OB Tianci International Inc 0.25 0.25 0.25 100 0.00 0.00%
CIIX.OB Chineseinvestors.Com 0.8 0.7326 0.8 418500 0.06 8.11%
CILJF.OB China Life Ins Co H 3.13 3.13 3.13 3300 0.00 0.00%
CINGF.OB Coinsilium Group Ltd 0.2 0.155 0.195 423200 0.02 8.94%
CIOXY.OB Cielo S.A. 7.16 6.98 7.09 481900 0.09 1.29%
CIWV.OB Citizens Financial Corp [Wv] 13.71 13.71 13.71 100 0.00 0.00%
CJEWF.OB Chow Tai Fook 1.03 1.03 1.03 6000 0.00 0.00%
CJEWY.OB Chow Tai Fook 10.55 10.33 10.398 3000 0.04 0.37%
CJPRY.OB Central Japan Railwa 18.728 18.56 18.67 6600 0.07 0.39%
CJREF.OB Corus Entertainmt B 9.1 8.96 8.9615 98200 -0.14 -1.52%
CKHUY.OB Ck Hutchison Hldgs 12.24 12.14 12.235 239300 0.09 0.78%
CKNQP.OB Cobank Acb 106 106 106 600 0.00 0.00%
CKNTF.OB Cell Kinetics Ltd 0.0005 0.0005 0.0005 300 0.00 0.00%
CKYS.OB Cyberkey Solutions Inc 0.0001 0.0001 0.0001 50000 0.00 0.00%
CLASF.OB Colorado Res Ltd 0.152 0.15 0.152 25700 0.00 1.33%
CLCGY.OB Clicks Group Ltd 26.8 26.34 26.8 5700 0.09 0.33%
CLCS.OB Cell Source Inc 0.35 0.35 0.35 3000 0.00 0.00%
CLDB.OB Cortland Bncp Crtld Ohio 20 19.75 20 3600 0.25 1.27%
CLDCF.OB China Lending Corp 0.053 0.0525 0.0525 17000 -0.00 -0.94%
CLDS.OB Cloud Security Corp 0.84 0.8 0.8 1200 -0.04 -4.76%
CLEV.OB Concrete Leveling Sy 4.15 4.15 4.15 3000 0.00 0.00%
CLHI.OB Clst Holdings Inc 0.0036 0.0036 0.0036 400 0.00 0.00%
CLHRF.OB Coral Gold Res New 0.271 0.268 0.271 10100 0.00 1.12%
CLKA.OB Clikia Corp 0.0046 0.0035 0.0045 2771500 0.00 28.57%
CLKTF.OB Calcitech Ltd 0.0002 0.0002 0.0002 10800 0.00 0.00%
CLLXF.OB Callinex Mines Inc 0.2517 0.2395 0.2454 21500 -0.01 -2.50%
CLNP.OB Cleanpath Resources 0.0002 0.0001 0.0001 2030100 0.00 0.00%
CLPBF.OB Coloplast As B Dkk 1 76.8 76.65 76.65 500 -0.15 -0.20%
CLPBY.OB Coloplast As ADR 7.63 7.5501 7.6 54000 -0.01 -0.13%
CLPHY.OB Clp Holdings Ltd Spo 10.3 10.129 10.18 48900 0.05 0.50%
CLRI.OB Cleartronic Inc 0.06 0.0488 0.06 53000 0.01 22.95%
CLRYF.OB Clarocity Corp 0.055 0.0478 0.052 543000 0.00 8.56%
CLSH.OB Cls Holdings USA Inc 0.69 0.645 0.689 45600 0.04 6.82%
CLSI.OB Clancy Systems Intl 0.0009 0.0009 0.0009 7000 0.00 0.00%
CLTY.OB Celerity Solutions Inc 0.0015 0.0013 0.0015 10200 0.00 15.38%
CLVLF.OB Clinuvel Pharm Ords 5.77 5.76 5.77 1600 0.01 0.17%
CLVLY.OB Clinuvel Pharm ADR 5.77 5.7 5.7 4000 -0.07 -1.21%
CLWD.OB Cloudcommerce Inc 0.0359 0.026 0.03 113700 0.00 15.38%
CLWY.OB Calloway's Nursery 8.41 7.9 8.38 2500 0.44 5.54%
CLZNY.OB Clariant Ag Unsp 27.5705 27.41 27.5705 16400 0.16 0.59%
CMBPF.OB Colombian Mines Corp 0.2945 0.2565 0.259 25000 -0.04 -12.05%
CMCLF.OB China Molybdenum Co 0.61 0.6 0.61 48200 0.00 0.00%
CMDXF.OB Computer Modelling Group Ltd 7.433 7.433 7.433 3600 0.00 0.00%
CMETF.OB Chilean Metals Inc 0.0477 0.0477 0.0477 60500 0.00 0.00%
CMFO.OB China Marine Food Group 0.0309 0.03 0.03 4400 -0.00 -2.91%
CMFV.OB Comf5 International 0.0015 0.0015 0.0015 9100 0.00 0.00%
CMGHF.OB Chaoda Modern Agricu 0.0354 0.033 0.033 194000 -0.00 -6.78%
CMGO.OB Cmg Holdings Inc 0.0006 0.0006 0.0006 3500 0.00 0.00%
CMKI.OB Cmk Gaming International Inc 0.111 0.111 0.111 400 0.00 0.00%
CMLSQ.OB Cumulus Media Inc 0.089 0.0821 0.0888 146300 0.00 2.07%
CMMDF.OB Cannimed Therapeutics 15.3988 15.081 15.081 4700 -0.18 -1.21%
CMPD.OB Compumed Inc 0.0725 0.0402 0.07 284100 0.01 16.67%
CMPGF.OB Compass Group Plc 20.5631 20.4 20.5631 324000 0.00 0.00%
CMPGY.OB Compass Group ADR 20.82 20.68 20.8 852000 0.11 0.53%
CMRO.OB Comarco Inc 0.03 0.03 0.03 100 0.00 0.00%
CMRZF.OB Commerce Res Corp 0.062 0.062 0.062 500 0.00 0.00%
CMSQY.OB Computershare Ltd SP 12.384 12.32 12.38 8400 0.02 0.16%
CMTDF.OB Chuo Mitsui Trust Ho 38.95 38.95 38.95 200 0.00 0.00%
CMTOY.OB Cementos Argos Sa ADR 16.11 16.11 16.11 200 0.00 0.00%
CMTV.OB Community Bancorp Inc Vt 18.02 18.02 18.02 300 0.00 0.00%
CMVLF.OB Cellectis Romainvil 27.48 27.48 27.48 100 0.00 0.00%
CMWAY.OB Commonwealth Bank of 61.5 61.3 61.465 11800 0.03 0.04%
CMXC.OB Cell Medx Corp 0.23 0.215 0.23 16800 0.00 0.00%
CNAB.OB United Cannabis Corp 1.17 1 1.08 467100 -0.05 -4.42%
CNAF.OB Commercial National Financial Corp 21.8 21.7 21.72 12500 -0.08 -0.37%
CNBL.OB Citizens National Bancshares of Bossier Inc 25.3 25.3 25.3 1200 0.00 0.00%
CNBV.OB Cnb Bancorp Inc [Va] 5.03 4.99 5.03 26000 0.04 0.80%
CNBX.OB Cannabics Pharmaceuticals Inc 1.08 1.03 1.03 165600 -0.00 -0.48%
CNCGD.OB Concierge Tech Inc 1.5 1.5 1.5 100 0.00 0.00%
CNCT.OB Guangzhou Global Tel 0.004 0.0027 0.004 2100 0.00 48.15%
CNGI.OB Concordis Group Inc 0.0073 0.0073 0.0073 6400 0.00 0.00%
CNIGO.OB Corning Natural Gas Holding Corp 6% Pfd Ser A 27 27 27 100 0.00 0.00%
CNKEF.OB Chinook Energy Inc 0.195 0.1881 0.1881 51400 -0.01 -2.74%
CNLPL.OB Conn Lt & Pwr $3.24 54.16 54.16 54.16 200 0.00 0.00%
CNLTL.OB Connecticut Light Power Co $1.90 Pfd 47 45.25 45.25 45.25 300 0.00 0.00%
CNLTN.OB Conn Lt & Pwr $2.00 47.45 47.45 47.45 200 0.00 0.00%
CNMXF.OB Canamex Res Corp 0.161 0.1473 0.1519 16400 -0.01 -5.65%
CNNA.OB Canamed4Pets Inc 0.0003 0.0002 0.0003 59200 0.00 50.00%
CNNB.OB Cincinnati Bancorp 9.85 9.85 9.85 300 0.00 0.00%
CNND.OB Canandaigua Natl Cor 152.79 152.79 152.79 100 0.00 0.00%
CNNEF.OB Canacol Energy Ltd 3.2991 3.2504 3.29 65500 0.03 0.92%
CNNRF.OB Cannaroyalty Corp 2.42 2.29 2.33 203500 -0.05 -2.31%
CNOBF.OB Canadian Orebodies Inc 0.1799 0.1753 0.1753 1200 -0.00 -2.56%
CNRD.OB Conrad Inds Inc 17.01 17.01 17.01 300 0.00 0.00%
CNSNF.OB Constantine Metal 0.135 0.134 0.135 15500 0.00 0.75%
CNSUF.OB Canasil Res Inc 0.095 0.0826 0.095 47300 0.01 5.67%
CNSWF.OB Constellation Software Inc 603.198 599.858 599.858 800 -3.34 -0.55%
CNTE.OB Contura Energy Inc 58.5 57.95 58 41300 -0.50 -0.85%
CNTO.OB Centor Inc 0.0018 0.0013 0.0014 3900 0.00 7.69%
CNTTF.OB China Netcom Technology Holdings Ltd 6.7084 6.3025 6.3025 21400 -0.33 -5.00%
CNUCF.OB Canuc Resources Corp 0.2069 0.1948 0.2069 15200 0.01 4.13%
CNVT.OB Cvf Technlgies Cp 0.0041 0.0041 0.0041 100 0.00 0.00%
CNVVY.OB Convatec Group Plc ADR 11.03 10.72 10.935 194900 0.21 2.01%
CNWHF.OB China Networks International Holdings Ltd 0.0103 0.0103 0.0103 5000 0.00 0.00%
CNXR.OB Connecture Inc 0.28 0.16 0.1925 38200 -0.04 -16.30%
CNXS.OB Conexus Cattle Corp 0.0002 0.0001 0.0001 287787600 0.00 0.00%
CNYCF.OB Canyon Copper Corp 0.1426 0.1386 0.1426 8100 0.00 2.89%
COBI.OB Compass Biotechnologies Inc 0.0001 0.0001 0.0001 1000000 0.00 0.00%
COCBF.OB Coastal Caribbean 0.002 0.0015 0.0015 17700 0.00 0.00%
COCM.OB Comerton Corp 0.935 0.0507 0.0507 500 -0.88 -94.57%
COCP.OB Cocrystal Pharma Inc 0.2479 0.23 0.2479 59800 0.01 3.72%
CODYY.OB Compagnie De Saint G 11.07 11 11.055 50600 0.02 0.14%
COFS.OB Choiceone Financial 23.24 23.05 23.051 400 -0.19 -0.81%
COGLF.OB Chelsea Oil and Gas Ltd 0.0051 0.0051 0.0051 1700 0.00 0.00%
COHG.OB Cheetah Oil & Gas 0.0062 0.0062 0.0062 300 0.00 0.00%
COHO.OB Crednology Holding Corp 0.0003 0.0001 0.0003 28545000 0.00 50.00%
CONC.OB Conectisys Corp 0.0037 0.0037 0.0037 7600 0.00 0.00%
COPRF.OB Copper One 0.122 0.1123 0.121 15100 0.00 0.00%
CORVF.OB Corvus Gold Inc 1.209 1.17 1.1899 27800 0.01 1.10%
COTED.OB Coates International 0.0188 0.018 0.0188 21000 0.00 4.44%
COWI.OB Coroware Inc 0.0001 0.0001 0.0001 101800 0.00 0.00%
COYNQ.OB Copsync Inc Cmn 0.025 0.0174 0.0209 6700 -0.00 -16.40%
COYWQ.OB Copsync Inc Warrnt 0.0006 0.0006 0.0006 500 0.00 0.00%
CPCAY.OB Cathay Pacific Airwa 7.78 7.57 7.57 3000 -0.06 -0.79%
CPEU.OB Chapeau Inc 0.001 0.001 0.001 2600 0.00 0.00%
CPFXF.OB Copper Fox Metals 0.09 0.09 0.09 7500 0.00 0.00%
CPKA.OB Chase Packaging Corp 0.015 0.015 0.015 10600 0.00 0.00%
CPKPF.OB C P Pokphand Co Ltd 0.078 0.078 0.078 500 0.00 0.00%
CPKPY.OB C. P. Pokphand Co. Ltd 1.9 1.885 1.885 2100 -0.00 -0.16%
CPNVF.OB Copper North Mng Cor 0.0629 0.0629 0.0629 500 0.00 0.00%
CPOKY.OB Charoen Pokphand Foo 2.99 2.99 2.99 5000 0.00 0.00%
CPOW.OB Clean Power Concepts 0.0002 0.0001 0.0001 456700 -0.00 -50.00%
CPPD.OB Circa Pictures and 0.0039 0.002 0.0039 31400 0.00 95.00%
CPPKF.OB Copperbank Resources Corp 0.088 0.0865 0.0865 12300 0.00 0.00%
CPPMF.OB Copper Mtn Mng Corp 1.1731 1.1533 1.1575 34100 -0.00 -0.28%
CPPXF.OB Continental Energy Corp 0.014 0.014 0.014 200 0.00 0.00%
CPSL.OB China Precision Steel 0.01 0.01 0.01 300 0.00 0.00%
CPVNF.OB Capital Venture Europe Plc 0.004 0.0013 0.0013 3800 -0.00 -67.50%
CPWR.OB Ocean Thermal Energy Corp 0.38 0.31 0.38 5500 0.00 0.00%
CPWY.OB Clean Energy Pathways Inc 0.0016 0.0016 0.0016 400 0.00 0.00%
CPXP.OB Psi Corp 0.0003 0.0003 0.0003 900 0.00 0.00%
CPXWF.OB Captial Power Corp 19.4499 19.4499 19.4499 200 0.00 0.00%
CPYT.OB Carepayment Tech Inc 2 1.25 1.3 300 -0.70 -35.00%
CPYYY.OB Centrica Plc ADR 7.37 7.279 7.35 32600 -0.01 -0.14%
CQPTY.OB Collplant Holdings Ltd ADR 8 8 8 900 0.00 0.00%
CQRLF.OB Conquest Resources L 0.041 0.041 0.041 2000 0.00 0.00%
CRARY.OB Credit Agricole S.A. 8.32 8.26 8.275 30800 -0.01 -0.18%
CRBJY.OB China Resources Land Ltd Unsp 27.65 27.65 27.65 100 0.00 0.00%
CRCUF.OB Canarc Resource Corp 0.068 0.0614 0.065 179500 0.00 4.84%
CRCW.OB The Crypto Company 512 512 512 2500 0.00 0.00%
CRECF.OB Critical Elements Corp 1.4206 1.3896 1.4077 2500 -0.01 -0.91%
CRERF.OB Carre Four Supermarc 20.075 19.875 20.075 11500 0.04 0.22%
CREX.OB Creative Realities Inc 0.24 0.2 0.215 252100 0.01 7.50%
CRGE.OB Clenergen Corp 0.0011 0.0007 0.0007 10000 0.00 0.00%
CRGS.OB Curaegis Technologies Inc 0.3 0.2754 0.2755 1000 -0.02 -8.17%
CRIUF.OB Crius Energy 6.9667 6.9201 6.9667 3700 0.04 0.57%
CRLFF.OB Cardinal Energy Ltd 3.6138 3.5924 3.5924 10400 -0.02 -0.59%
CRLRQ.OB Naturally Advan Tech 0.0003 0.0003 0.0003 1100 0.00 0.00%
CRMBQ.OB Crumbs Bake Shop Inc 0.0119 0.008 0.0119 2600 0.00 2.59%
CRNCY.OB Cairn Energy Plc 5.68 5.64 5.64 5400 -0.04 -0.70%
CROJF.OB Coro Mining Corp 0.079 0.079 0.079 7900 0.00 0.00%
CRPGF.OB Cnrp Mining Inc 0.569 0.4 0.4 91100 -0.15 -27.27%
CRQE.OB Green Energy Renew 0.0002 0.0002 0.0002 2200 0.00 0.00%
CRRFY.OB Carrefour S.A. 3.99 3.93 3.985 2279100 0.01 0.25%
CRRRF.OB Crrc Corporation Ltd 0.955 0.955 0.955 10000 0.00 0.00%
CRRSQ.OB Corporate Resource Services Inc 0.0007 0.0007 0.0007 21600 0.00 0.00%
CRRVF.OB Cvr Medical 0.29 0.2788 0.2788 21600 -0.01 -3.86%
CRSS.OB Crossroads Systems Inc 3 2.95 2.95 16500 -0.05 -1.67%
CRSXF.OB Corsa Capital Ltd 1.2828 1.1276 1.2828 4200 0.16 13.76%
CRTG.OB The Coretec Group Inc 0.19 0.1401 0.155 28000 0.01 3.33%
CRTL.OB Cartel Blue Inc 0.012 0.0101 0.011 187300 -0.00 -0.90%
CRTN.OB Cartesian Inc 0.23 0.2201 0.2201 37800 0.00 0.00%
CRUOF.OB Rockshield Capital Corp 0.147 0.147 0.147 10000 0.00 0.00%
CRVH.OB Chilco River Hld Inc 0.0017 0.0017 0.0017 700 0.00 0.00%
CRVW.OB Careview Comm Inc 0.0428 0.0393 0.0393 13400 -0.00 -3.68%
CRWG.OB Crowdgather Inc 0.006 0.0051 0.0051 443700 0.00 0.00%
CRWOF.OB China Railway Group Ltd 0.65 0.65 0.65 12000 0.00 0.00%
CRXM.OB Cardium Therapeutics Inc Comm 0.1013 0.08 0.1013 4300 0.02 26.62%
CRYO.OB American Cryostem Corp 0.85 0.82 0.82 2700 -0.03 -3.53%
CRZBY.OB Commerzbank Ag Ads 14.79 14.7 14.715 9500 -0.04 -0.30%
CRZY.OB Crazy Woman Creek 16.8 16.7 16.75 3700 -0.05 -0.30%
CSAX.OB Csa Holdings Inc 0.0368 0.025 0.031 73500 0.00 9.93%
CSBB.OB C S B Bancorp Ohio 33.05 33.05 33.05 500 0.00 0.00%
CSEAF.OB Clearwater Seafoods 6.0171 5.8895 5.9051 1100 -0.11 -1.86%
CSFFF.OB Capstone Mining Corp 1.099 1.08 1.0962 29600 0.02 1.50%
CSFSF.OB The Cash Store Fin 0.0049 0.0049 0.0049 20000 0.00 0.00%
CSGKF.OB Credit Suisse Group 17.61 17.49 17.6 43500 0.09 0.51%
CSHB.OB Community Shores Bank Corp 2.83 2.8 2.83 1200 0.03 1.07%
CSHX.OB Cashmere Valley 57.6 57.5 57.6 4300 0.10 0.17%
CSLI.OB Critical Solutions Inc 0.0001 0.0001 0.0001 7000 0.00 0.00%
CSLLY.OB Csl Ltd 53.92 53.71 53.83 28900 0.12 0.22%
CSOC.OB Caduceus Software Systems Corp 0.0015 0.0011 0.0015 24400 0.00 36.36%
CSPGF.OB Alabama Graphite 0.0754 0.061 0.0671 492500 -0.00 -6.15%
CSQPF.OB Cervus Equipment Corp 11.9789 11.9789 11.9789 2000 0.00 0.00%
CSRH.OB Consorteum Holdings 0.0032 0.003 0.0032 2845000 0.00 6.67%
CSSI.OB Costas Inc 0.24 0.14 0.18 1473600 -0.00 -1.37%
CSTNL.OB CS ETF Ie On S&P 500 258 256.05 257.826 900 -0.17 -0.07%
CSTU.OB Colorstars Group 1 0.795 0.9506 15600 -0.04 -4.06%
CSTW.OB Central Steel & Wire 500 429 429.02 100 0.02 0.00%
CSUAY.OB China Shenhua Energy Company Ltd 9.85 9.66 9.8 30600 0.14 1.45%
CSUNY.OB China Sunergy Co. Ltd 0.0446 0.043 0.043 6000 0.00 0.00%
CSVI.OB Computer Services In 47.5 47 47.5 3900 0.50 1.06%
CSXXY.OB Carsales.Com 23.65 23.375 23.375 1600 -0.23 -0.95%
CTAGY.OB Capita Plc 22.64 21.75 22.34 600 0.14 0.63%
CTAIF.OB Cp Lotus Corp 0.013 0.013 0.013 89900 0.00 0.00%
CTAM.OB A.M. Castle & Co 3.9 3.9 3.9 200 0.00 0.00%
CTBO.OB Cantabio Pharmaceuticals Inc 0.0194 0.0111 0.016 59000 0.00 44.14%
CTDH.OB Ctd Holdings Inc 0.338 0.338 0.338 300 0.00 0.00%
CTDT.OB Centaurus Diamond Technologies Inc 0.1999 0.065 0.1999 12400 0.13 196.15%
CTEQF.OB Clean Teq Holdings Ltd 1.23 1.11 1.171 203400 0.06 5.50%
CTGO.OB Contango Ore Inc 18.5 18.5 18.5 500 0.00 0.00%
CTLE.OB Nano Labs Corp 0.0001 0.0001 0.0001 2600 0.00 0.00%
CTMIF.OB Centenera Mng Corp 0.14 0.1382 0.14 6600 0.00 1.23%
CTMQF.OB Castle Mtn Mng Ltd 0.6035 0.5695 0.6035 11700 0.03 5.97%
CTPCF.OB Citic Pacific Ltd .4 1.35 1.35 1.35 900 0.00 0.00%
CTRYF.OB Country Garden Hldgs 1.6994 1.6994 1.6994 2300 0.00 0.00%
CTTAY.OB Contl Ag Bearer Shs 52.515 52.16 52.41 13400 -0.04 -0.08%
CTTC.OB Central Trust Co 0.115 0.1051 0.115 5400 0.01 9.42%
CTTH.OB Ctt Pharmaceutical Hldgs Inc 0.15 0.15 0.15 3100 0.00 0.00%
CTUY.OB Century Next Finl Co 28.5 28.5 28.5 2000 0.00 0.00%
CTVEF.OB Certive Solutions 0.0508 0.026 0.0508 50000 0.02 95.38%
CTWSP.OB Connecticut Wtr$0.90 17.2 16.5 16.5 400 -0.70 -4.07%
CUBV.OB Cuba Beverage Co 0.0001 0.0001 0.0001 5700 0.00 0.00%
CUII.OB China United 3.93 3.93 3.93 500 0.00 0.00%
CUPUF.OB Caribbean Utilities 13.0162 13.0162 13.0162 400 0.00 0.00%
CURR.OB Cure Pharmaceutical Holding Corp 2.05 1.7 1.8 38700 -0.19 -9.55%
CUYTY.OB Colruyt Sa ADR 12.69 12.54 12.67 1300 0.13 1.04%
CVALF.OB Covalon Tech Ltd 3.505 3.4877 3.5046 3500 0.02 0.48%
CVAT.OB Cavitation Techs Inc 0.025 0.0225 0.0238 173700 -0.00 -4.80%
CVHSY.OB Cablevision Holding Sa Gdr 23.75 23.6 23.6 183600 0.00 0.00%
CVSI.OB Cv Sciences Inc 0.36 0.325 0.3575 1259000 0.02 6.40%
CVST.OB Covista Comm Inc 0.0085 0.0085 0.0085 11300 0.00 0.00%
CVVUF.OB Canalaska Uranium 0.325 0.305 0.3089 15600 -0.02 -4.95%
CWAFF.OB China Water Affair 0.85 0.85 0.85 2000 0.00 0.00%
CWBK.OB Commercewest Bk [Ca] 23 23 23 800 0.00 0.00%
CWEGF.OB Crew Energy Inc 2.5474 2.45 2.4798 17900 -0.07 -2.65%
CWFNF.OB Canadian World Fund 4.8657 4.8496 4.8637 2100 0.00 0.08%
CWGL.OB Crimson Wine 10.9 10.72 10.77 3600 0.05 0.47%
CWIR.OB Central Wireless Inc 0.0017 0.0014 0.0017 11969700 0.00 0.00%
CWNR.OB Crosswind Renewable 0.0007 0.0007 0.0007 10700 0.00 0.00%
CWPS.OB Conwest Assoc Part L 25 25 25 100 0.00 0.00%
CWPWF.OB China Wndpwr Grp Ltd 0.04 0.04 0.04 10000 0.00 0.00%
CWRL.OB Cornerworld Corp 0.065 0.065 0.065 400 0.00 0.00%
CWSRF.OB Chartwell Retirement 12.4758 12.3897 12.4758 30800 0.09 0.69%
CWSS.OB Creative Waste Solutions Inc 1.49 1.2 1.48 6600 -0.01 -0.67%
CWYCF.OB China Railway Construction Corporation Ltd 1.13 1.13 1.13 8000 0.00 0.00%
CXBS.OB Corix Bioscience Inc 0.58 0.54 0.54 12800 -0.04 -6.90%
CXCQ.OB Cardxx Inc 0.002 0.002 0.002 250000 0.00 0.00%
CXDO.OB Crexendo Inc 2.425 2.35 2.35 200 -0.07 -3.09%
CYBF.OB Cyberfort Software Inc 0.0028 0.0016 0.0016 87600 0.00 0.00%
CYBG.OB Cybergy Holdings Inc 0.0005 0.0005 0.0005 22100 0.00 0.00%
CYBL.OB Cyberlux Corp 0.0001 0.0001 0.0001 104500 0.00 0.00%
CYCA.OB Cytta Corp 0.0311 0.0305 0.0305 32000 -0.00 -1.93%
CYDVF.OB Cypress Development 0.2161 0.1927 0.1927 16700 -0.02 -8.24%
CYDY.OB Cytodyn Inc 0.6 0.555 0.5942 126900 0.04 7.06%
CYHT.OB Community Bank [Pasadena Ca] 180 180 180 300 0.00 0.00%
CYIO.OB Cyios Corp 0.0217 0.012 0.02 376100 0.00 21.21%
CYLC.OB County Line Energy 0.015 0.014 0.015 178000 0.00 7.14%
CYLYF.OB Nwest Energy Corp 0.1679 0.1679 0.1679 2000 0.00 0.00%
CYMHF.OB Cymat Technologies Ltd 0.1593 0.1593 0.1593 1500 0.00 0.00%
CYNS.OB Cygnus Oil & Gas 0.0006 0.0006 0.0006 2500 0.00 0.00%
CYPE.OB Century Petroleum 0.001 0.0009 0.0009 56000 -0.00 -10.00%
CYPW.OB Cyclone Power Techno 0.0003 0.0002 0.0003 3402400 0.00 50.00%
CYRTF.OB Crystal Exploration 0.058 0.058 0.058 2000 0.00 0.00%
CYUR.OB Cyclone Uranium Corp 0.0016 0.0016 0.0016 900 0.00 0.00%
CYVF.OB Crystal Valley Finl 50.75 50.75 50.75 100 0.00 0.00%
CZBT.OB Citizens Bancorp Va 24 22.5 24 1700 1.50 6.67%
CZICF.OB Canadian Zinc Corp 0.1394 0.1293 0.1293 14000 -0.01 -7.25%
CZMWY.OB Carl Zeiss Meditec 60.9163 60.9163 60.9163 1000 0.00 0.00%
CZSVF.OB Berkwood Resources 0.2597 0.259 0.259 12500 -0.00 -0.27%
CZXMF.OB Canada Zinc Metals 0.211 0.205 0.211 100400 0.01 2.93%
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