HomeExchange
OTCBB EOD:2017-11-22
. 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 0.3 0.25 0.25 11600 -0.05 -16.67%
CABF.OB Cab Financial Corp 11.85 11.85 11.85 200 0.00 0.00%
CABGY.OB Carlsberg As 23.53 23.4 23.49 45000 0.01 0.06%
CACH.OB Cache Inc. 0.0019 0.0018 0.0018 36000 -0.00 -5.26%
CAGDF.OB Centerra Gold Inc 5.96 5.881 5.9269 46600 -0.03 -0.56%
CAHPF.OB Catalpa Resources Ltd 1.93 1.93 1.93 500 0.00 0.00%
CAIXY.OB Caixabank 1.54 1.48 1.48 46400 -0.01 -0.67%
CAJFF.OB Canon Inc [F] 38.83 38.83 38.83 100 0.00 0.00%
CAJSW.OB C&J Energy Service C/Wts 06/01 8.1 7.85 8.1 300 0.25 3.18%
CALZF.OB Calzada Ltd 0.27 0.27 0.27 5000 0.00 0.00%
CAMDF.OB Canabo Medical 0.5304 0.4754 0.5296 13000 0.05 11.40%
CANB.OB Canbiola Inc. 0.013 0.011 0.0111 1097900 -0.00 -7.50%
CANL.OB Cannlabs Inc 0.1599 0.1303 0.1303 2400 -0.01 -10.14%
CANN.OB General Cannabis Corp. 1.42 1.32 1.39 163000 0.07 5.30%
CANOF.OB California Nanotechnologies Corp 0.065 0.065 0.065 2200 0.00 0.00%
CANWF.OB Orca Gold 0.5078 0.481 0.4844 53600 0.00 0.14%
CAPS.OB Capstone Therapeutics Corp 0.06 0.06 0.06 37100 0.00 0.00%
CAPV.OB Cabo Verde Capital Inc 0.0025 0.0025 0.0025 33500 0.00 0.00%
CARE.OB Carter Bank&Tr [Va] 16.87 16.86 16.86 1500 -0.01 -0.06%
CATV.OB 4Cable TV Internatio 0.0001 0.0001 0.0001 70000 0.00 0.00%
CBAI.OB Cord Blood America 0.003 0.0027 0.0027 143200 0.00 0.00%
CBAOF.OB Cibanco Sa Ctf Bursatiles Fiduc 1.45 1.45 1.45 39200 0.00 0.00%
CBAUF.OB Commonwealth Bk of A 60.66 60.66 60.66 100 0.00 0.00%
CBBC.OB Community Bus Bk CA 24.2 24.15 24.16 2900 0.01 0.04%
CBBT.OB Cerebain Biotech Corp 0.1154 0.082 0.1 44100 0.00 0.00%
CBBWF.OB Cobalt Power Group 0.1033 0.0812 0.1 43000 0.01 12.36%
CBCO.OB Coastal Banking Co Inc 20.85 20.85 20.85 2100 0.00 0.00%
CBDG.OB City Media 0.232 0.232 0.232 100 0.00 0.00%
CBDS.OB Cannabis Sativa Inc. 3.41 3.08 3.31 115000 -0.07 -2.22%
CBFA.OB Cb Financial Corp 0.2244 0.2244 0.2244 5300 0.00 0.00%
CBGDF.OB Columbus Gold Corp 0.5937 0.58 0.585 90300 -0.00 -0.17%
CBGI.OB Cannabusiness Group Inc 0.01 0.009 0.01 45300 0.00 11.11%
CBIS.OB Cannabis Science Inc 0.0392 0.0355 0.0381 7593200 0.00 2.14%
CBLLF.OB Carabella Res Ltd Nsw 7.7427 7.6401 7.6621 2300 0.02 0.29%
CBLRF.OB Campbell Resources 0.0003 0.0003 0.0003 70000 0.00 0.00%
CBMJ.OB Canna Brands Inc 0.0056 0.0056 0.0056 166800 0.00 0.00%
CBNC.OB County Bank Corp 41.5 41.49 41.5 500 0.01 0.02%
CBRIQ.OB Ciber Inc 0.005 0.0047 0.0049 619900 -0.00 -2.00%
CBWA.OB Commencement Bank 15.35 15.35 15.35 6500 0.00 0.00%
CBWBF.OB Canadian Wstn Bank [ 28.5264 28.43 28.5225 3500 0.09 0.33%
CBWTF.OB Cannabis Wheaton Income Corp. 0.7117 0.68 0.682 317700 -0.03 -4.17%
CCAJ.OB Coastal Capital Acq 0.0002 0.0002 0.0002 12000 0.00 0.00%
CCAN.OB Canadian Cannabis Corp 0.1571 0.13 0.145 454800 0.00 0.00%
CCARF.OB Colonial Coal International Corp 0.0667 0.0667 0.0667 37500 0.00 0.00%
CCBC.OB Chino Commercial Bcp 16.1 16.1 16.1 1000 0.00 0.00%
CCDBF.OB Ccl Inds Inc Cl B CD 46.6283 46.5008 46.5671 1200 0.06 0.13%
CCEDF.OB Cascadero Copper Cor 0.05 0.047 0.048 107000 0.00 2.13%
CCEL.OB Cryo-Cell Intl Inc 7.78 7.78 7.78 200 0.00 0.00%
CCFH.OB C C F Holding Co 2.4 2.4 2.4 5700 0.00 0.00%
CCFN.OB Ccfnb Bancorp Inc 47.75 46.7 46.7 500 -1.05 -2.20%
CCGGY.OB C & C Group Plc ADR 10.115 10.04 10.115 2700 0.04 0.35%
CCGI.OB Blink Charging Co. 6.99 6.8 6.8 900 -0.19 -2.72%
CCGM.OB China Cgame Inc 0.01 0.01 0.01 3200 0.00 0.00%
CCGN.OB Consumer Cptl Grp 6.68 5 6.5 7400 0.00 0.00%
CCHZ.OB Career College Hldg Co 0.2 0.2 0.2 200 0.00 0.00%
CCLAF.OB Coca-Cola Amatil Ltd 6 6 6 2200 0.00 0.00%
CCLAY.OB Coca Cola Amatil Ltd 6.13 6.07 6.12 91600 0.04 0.74%
CCLX.OB Cableclix [Usa] Inc 0.0125 0.0115 0.0125 20500 0.00 8.70%
CCNB.OB Coastal Carolina Bancshares Inc 8.95 8.95 8.95 300 0.00 0.00%
CCNI.OB Command Center Inc 0.49 0.45 0.46 70500 -0.02 -4.17%
CCOEY.OB Capcom Co Ltd 14.28 14.26 14.26 200 -0.02 -0.14%
CCOHF.OB China State Construction International Holdings 1.37 1.37 1.37 100 0.00 0.00%
CCOHY.OB China State Cons ADR 67.58 66.32 66.32 1800 -0.32 -0.47%
CCON.OB Coconnect Inc 5.4 5.4 5.4 100 0.00 0.00%
CCOP.OB Competitive Companie 0.01 0.01 0.01 80900 0.00 0.00%
CCTC.OB Clean Coal Technolog 0.13 0.125 0.13 137700 0.00 2.77%
CCTL.OB Coin Citadel 0.0003 0.0002 0.0003 17700000 0.00 0.00%
CCTR.OB China Crescent Entrp 0.0001 0.0001 0.0001 1173900 0.00 0.00%
CCYY.OB Clarion County Comm 8.3 8.1 8.3 500 0.20 2.47%
CDBMF.OB Cordoba Minerals 0.46 0.438 0.4437 42700 -0.02 -3.54%
CDCH.OB Cerro Dorado Inc 0.0084 0.0084 0.0084 122200 0.00 0.00%
CDEVY.OB City Developments Ltd 9.09 9.06 9.09 8200 0.03 0.28%
CDGLF.OB Comfortdelgro Corp Ltd 1.5206 1.52 1.5206 600 0.00 0.04%
CDIF.OB Cardiff Intl Inc 0.049 0.03 0.048 112900 0.00 6.67%
CDII.OB CD International Enterprises Inc. 0.0008 0.0007 0.0008 535000 0.00 14.29%
CDNAF.OB Canadian Tire Ltd Cl 126.765 126.765 126.765 200 0.00 0.00%
CDPYF.OB Canadian Apt Pptys 29.2265 29.1 29.105 800 -0.12 -0.42%
CDUAF.OB Canadian Utilities L 30.1808 29.98 30.1808 500 0.19 0.65%
CDURQ.OB Bio Pappel S.A.B. De C.V. ADR Repstg 2 Ord Shs 4.36 4.36 4.36 2000 0.00 0.00%
CDVIQ.OB Cal Dive International 0.0008 0.0008 0.0008 600 0.00 0.00%
CDXI.OB Cardax Inc 0.37 0.3677 0.37 5000 0.00 0.63%
CDYCF.OB Cardero Resource Cor 0.108 0.108 0.108 400 0.00 0.00%
CEGX.OB Cardinal Energy Group Inc 0.0016 0.0014 0.0016 668400 0.00 6.67%
CELTF.OB Centamin Egypt Lmtd 1.95 1.95 1.95 1000 0.00 0.00%
CERPQ.OB Cereplast 0.0037 0.0018 0.0018 3800 0.00 0.00%
CERX.OB Colombia Energy Resour 0.0116 0.0116 0.0116 300 0.00 0.00%
CESDF.OB Canadian Energy 4.735 4.72 4.72 2600 -0.02 -0.32%
CESDY.OB Cesp-Companhia Energetica De Sao Paulo ADR 6.32 6.32 6.32 2000 0.00 0.00%
CESX.OB Ces Synergies Inc 0.0031 0.0031 0.0031 9400 0.00 0.00%
CETY.OB Clean Energy Technologies Inc. 0.0152 0.0101 0.0145 2400000 -0.00 -4.61%
CEVIF.OB China Everbright Ltd 2.26 2.26 2.26 4600 0.00 0.00%
CFCX.OB Centric Financial Corp 8.5 8.5 8.5 14100 0.00 0.00%
CFED.OB Confederate Motors 0.3 0.3 0.3 200 0.00 0.00%
CFNB.OB Calif First National 15.69 15.44 15.69 4600 0.25 1.62%
CFPZF.OB Canfor Corp New 21.14 21.059 21.059 200 -0.08 -0.38%
CFRHF.OB Cie Financiere Rich 88.945 88.945 88.945 100 0.00 0.00%
CFRUY.OB Pagnie Financiere Ri 8.82 8.77 8.8 185900 0.00 0.00%
CFTN.OB Clifton Mining Co 0.0784 0.075 0.075 18200 -0.00 -4.34%
CFWFF.OB Calfrac Well Services Ltd 4.88 4.69 4.69 2100 -0.16 -3.30%
CFYFF.OB Ishares Canadian Fun 12.4677 12.4677 12.4677 3400 0.00 0.00%
CGAC.OB Code Green Apparel Corp 0.0001 0.0001 0.0001 10300100 0.00 0.00%
CGBBW.OB Citigroup Inc. WT 2018 0.001 0.001 0.001 5000 0.00 0.00%
CGCO.OB Commerce Group Corp 0.02 0.02 0.02 3200 0.00 0.00%
CGDXF.OB Candente Gold 0.021 0.021 0.021 150000 0.00 0.00%
CGEI.OB Cge Energy Inc. 0.23 0.151 0.23 39100 0.08 52.32%
CGEKF.OB Corex Gold Corp 0.1228 0.1228 0.1228 30000 0.00 0.00%
CGEMY.OB Cap Gemini Sa ADR 23.6 23.41 23.55 14100 -0.05 -0.21%
CGHC.OB Capital Group Holdings Inc 0.0045 0.0045 0.0045 20000 0.00 0.00%
CGHLY.OB China Gas Holdings 71.49 71.49 71.49 200 0.00 0.00%
CGIFF.OB Chemtrade Logistics 15.1981 15.1823 15.1981 2000 0.02 0.10%
CGLD.OB Buscar Company 0.055 0.055 0.055 16800 0.00 0.00%
CGLDF.OB Core Gold Inc. 0.22 0.22 0.22 5000 0.00 0.00%
CGMLF.OB Chalice Gold Mines L 0.1451 0.1451 0.1451 5000 0.00 0.00%
CGNH.OB Cardiogenics Holding 0.015 0.0085 0.015 384800 0.01 76.47%
CGOOF.OB Continental Gold 2.4521 2.43 2.4412 14000 0.01 0.46%
CGPZF.OB C& C Group Plc 3.35 3.3 3.35 3500 0.05 1.52%
CGRA.OB Cgrowth Capital Inc 0.0119 0.01 0.0119 804000 0.00 14.42%
CGRIF.OB Canadian Genl Invts 18.2525 18.2131 18.2131 300 -0.04 -0.22%
CGRW.OB Cannagrow Holdings Inc 0.98 0.9 0.9797 82800 0.01 1.52%
CGXEF.OB Cgx Energy Inc 0.074 0.065 0.065 14000 -0.01 -12.16%
CHAG.OB Chancellor Group Inc 0.0019 0.0019 0.0019 8000 0.00 0.00%
CHBJF.OB China Citic Bank Crp 0.59 0.59 0.59 3200 0.00 0.00%
CHCJY.OB China Citic Bank Corp Ltd ADR 13.41 13.41 13.41 200 0.00 0.00%
CHCR.OB Comprehensive Care Corp 0.1599 0.155 0.155 8700 -0.00 -3.06%
CHCX.OB Ctgx Mining Inc 0.1 0.1 0.1 100 0.00 0.00%
CHDRY.OB Christian Dior Sa Ad 89.33 89.3299 89.33 4500 0.00 0.00%
CHEOY.OB Cochlear Ltd 68.92 67.75 68.92 1100 1.17 1.73%
CHEXF.OB Avivagen Inc 0.743 0.743 0.743 2000 0.00 0.00%
CHGI.OB China Carbon Graphit 0.06 0.06 0.06 9600 0.00 0.00%
CHGT.OB Changing Tech 0.0019 0.0019 0.0019 47300 0.00 0.00%
CHIT.OB Cherubim Interests Inc 0.0001 0.0001 0.0001 12300900 0.00 0.00%
CHKDG.OB Chesapeake Energy Pf 57 52 56.6854 10900 0.69 1.22%
CHKDP.OB Chesapeake Energy Co 591 575 583 100 -8.00 -1.35%
CHKGF.OB Cheung Kong Property Holdings Ltd 8.38 8.38 8.38 1700 0.00 0.00%
CHKIF.OB China Southern Air H 0.905 0.905 0.905 100 0.00 0.00%
CHLKF.OB China Mobile Hong Ko 9.99 9.99 9.99 400 0.00 0.00%
CHLO.OB China Logistics Group Inc 0.001 0.0007 0.0007 259000 -0.00 -30.00%
CHMD.OB China Media Group Cp 0.002 0.002 0.002 20000 0.00 0.00%
CHMJF.OB Chemistree Technology Inc. 0.4139 0.4139 0.4139 2500 0.00 0.00%
CHMN.OB Chester Mining Co 0.2 0.2 0.2 2500 0.00 0.00%
CHNC.OB China Infra Const 0.0157 0.0157 0.0157 1400 0.00 0.00%
CHNGQ.OB China Natural Gas Inc 0.0151 0.0151 0.0151 700 0.00 0.00%
CHOPF.OB China Gerui Advanced Materials Group Ltd 0.0999 0.06 0.06 1000 0.00 0.00%
CHPE.OB Chaparral Energy Inc 24.75 24.75 24.75 100 0.00 0.00%
CHPGF.OB Chesapeake Gold Corp 2.95 2.8511 2.95 10800 0.10 3.47%
CHPRF.OB Champion Iron Ltd 1.22 1.1401 1.15 20400 -0.07 -5.74%
CHPTY.OB Cspc Pharmaceuticals Group Ltd. ADR 104.77 104.77 104.77 200 0.00 0.00%
CHPXF.OB China Pacific 5.32 5.32 5.32 2200 0.00 0.00%
CHRO.OB Chron Organization Inc 0.011 0.0095 0.0095 453200 -0.00 -13.64%
CHRRF.OB Chorus Aviation Inc. 7.685 7.668 7.68 4200 -0.00 -0.07%
CHRYY.OB Chorus Ltd ADR 14.03 14.03 14.03 600 0.00 0.00%
CHYHY.OB 12545M207 46.39 46.11 46.39 10100 0.09 0.18%
CIBEY.OB Commercial Intl Bk A 4.38 4.2 4.33 19400 0.10 2.27%
CICHF.OB China Construction Bank Corp 0.88 0.88 0.88 9000 0.00 0.00%
CICHY.OB China Construction B 18.042 17.7 17.98 94300 0.28 1.58%
CICOY.OB China Cosco Holdings 2.31 2.31 2.31 900 0.00 0.00%
CIFAF.OB Ci Financial Corp Or 22.4658 22.4658 22.4658 100 0.00 0.00%
CIIT.OB Tianci International Inc. 0.3 0.3 0.3 200 0.00 0.00%
CIIX.OB Chineseinvestors.Com 0.495 0.49 0.495 66300 0.01 1.02%
CILJF.OB China Life Ins Co H 3.41 3.41 3.41 1200 0.00 0.00%
CINGF.OB Coinsilium Group Ltd 0.15 0.09 0.119 128800 -0.01 -8.46%
CIOXY.OB Cielo S.A. 7.4 7.128 7.34 184500 0.11 1.52%
CJEWY.OB Chow Tai Fook 11.68 11.41 11.68 1800 0.27 2.37%
CJPRY.OB Central Japan Railwa 18 17.85 18 6900 0.15 0.84%
CJREF.OB Corus Entertainmt B 9.1 9.0406 9.0715 54800 -0.03 -0.31%
CKHUF.OB Ck Hutchison Hldgs Ltd 12.53 12.53 12.53 100 0.00 0.00%
CKHUY.OB Ck Hutchison Hldgs 12.71 12.56 12.61 171500 -0.06 -0.47%
CKISF.OB Cheung Kong Infrastr 8.67 8.67 8.67 100 0.00 0.00%
CKNQP.OB Cobank Acb 106 105.9 106 1300 0.10 0.09%
CKNTF.OB Cell Kinetics Ltd 0.0022 0.0004 0.0022 200 0.00 450.00%
CLASF.OB Colorado Res Ltd 0.1668 0.163 0.163 21500 -0.00 -2.28%
CLCGY.OB Clicks Group Ltd 23.47 22.98 23.3 7700 0.18 0.78%
CLCN.OB Creative Learning Corp 0.15 0.15 0.15 500 0.00 0.00%
CLDB.OB Cortland Bncp Crtld Ohio 19.25 19.05 19.25 4200 0.20 1.05%
CLKA.OB Clikia Corp. 0.0057 0.004 0.0046 420900 0.00 15.00%
CLKKF.OB Cellink Ab 15.25 14.78 15.25 1100 0.30 2.01%
CLLXF.OB Callinex Mines Inc 0.2576 0.2439 0.2439 22000 -0.01 -5.32%
CLLZF.OB Connacher Oil & Gas 0.04 0.04 0.04 20000 0.00 0.00%
CLNP.OB Cleanpath Resources 0.0002 0.0002 0.0002 20000 0.00 0.00%
CLOK.OB Cipherloc Corp 1.8 1.8 1.8 500 0.00 0.00%
CLOW.OB Cloudweb Inc. 0.0045 0.003 0.003 6800 -0.00 -33.33%
CLPBF.OB Coloplast As B Dkk 1 80.25 80.2 80.25 100 0.05 0.06%
CLPBY.OB Coloplast As ADR 7.99 7.9 7.93 146000 -0.04 -0.46%
CLPHY.OB Clp Holdings Ltd Spo 10.35 10.06 10.27 35700 0.14 1.42%
CLPXF.OB China Longyuan 0.715 0.715 0.715 400 0.00 0.00%
CLRI.OB Cleartronic Inc 0.0598 0.0598 0.0598 100 0.00 0.00%
CLRN.OB Clarent Corp 0.0001 0.0001 0.0001 6400 0.00 0.00%
CLSH.OB Cls Holdings USA Inc 0.37 0.35 0.35 4000 -0.02 -5.41%
CLTH.OB Clean Tech Biofuels 0.05 0.05 0.05 10000 0.00 0.00%
CLTS.OB Earth Life Sciences Inc 0.01 0.01 0.01 15000 0.00 0.00%
CLVLF.OB Clinuvel Pharm Ords 6.7 6.7 6.7 100 0.00 0.00%
CLVLY.OB Clinuvel Pharm ADR 6.95 6.8 6.8 4200 -0.05 -0.74%
CLWA.OB Callwave Inc New 2.6 2.6 2.6 100 0.00 0.00%
CLWD.OB Cloudcommerce Inc. 0.0337 0.031 0.0336 28400 0.00 8.39%
CLWY.OB Calloway's Nursery 7.25 7.2 7.25 9500 0.00 0.00%
CMBPF.OB Colombian Mines Corp 0.3058 0.257 0.3058 13000 0.05 18.99%
CMCI.OB China Modern Agricultural Information Inc 0.3353 0.3 0.3353 1000 0.04 11.77%
CMCLF.OB China Molybdenum Co 0.62 0.58 0.6 43500 0.01 1.69%
CMFO.OB China Marine Food Group 0.03 0.0245 0.03 800 0.01 22.45%
CMGHF.OB Chaoda Modern Agricu 0.0356 0.0356 0.0356 5000 0.00 0.00%
CMGHY.OB Chaoda Modern Agrc ADR 1.66 1.66 1.66 1000 0.00 0.00%
CMKI.OB Cmk Gaming International Inc. 0.2034 0.2034 0.2034 2500 0.00 0.00%
CMLEF.OB Cominar Real Estate Investment Trust 11.2488 11.1811 11.2488 1500 0.05 0.44%
CMLSW.OB Cumulus Media 30A Wts 0.1 0.1 0.1 1100 0.00 0.00%
CMMDF.OB Cannimed Therapeutics 15.6025 15.2866 15.6025 18100 0.17 1.12%
CMPD.OB Compumed Inc 0.0475 0.0426 0.0445 22300 -0.00 -6.32%
CMPGY.OB Compass Group ADR 20.67 20.518 20.64 155900 -0.01 -0.05%
CMRO.OB Comarco Inc 0.022 0.022 0.022 4000 0.00 0.00%
CMUV.OB Community Vly Bk[Ca] 8.6 8.6 8.6 100 0.00 0.00%
CMWAY.OB Commonwealth Bank of 61.79 61.59 61.79 11500 0.13 0.21%
CMXC.OB Cell Medx Corp 0.223 0.2212 0.223 8800 0.00 0.00%
CMXX.OB Cimetrix Incorporated 1.7 1.7 1.7 1000 0.00 0.00%
CNAB.OB United Cannabis Corp 0.76 0.699 0.7533 162700 0.02 3.19%
CNAF.OB Commercial National Financial Corp 21.75 21.5 21.75 800 0.20 0.93%
CNBV.OB Cnb Bancorp Inc [Va] 4.98 4.98 4.98 400 0.00 0.00%
CNBX.OB Cannabics Pharmaceuticals Inc 0.97 0.91 0.93 114900 -0.00 -0.01%
CNCG.OB Concierge Tech Inc 0.045 0.045 0.045 500 0.00 0.00%
CNCT.OB Guangzhou Global Tel 0.0059 0.0045 0.0058 60300 0.00 28.89%
CNHC.OB China Health MGT New 0.002 0.002 0.002 15000 0.00 0.00%
CNHDD.OB M101 Corp 0.2 0.19 0.2 6500 0.01 5.26%
CNKEF.OB Chinook Energy Inc 0.2247 0.2117 0.2195 32000 0.00 1.76%
CNLPL.OB Conn Lt & Pwr $3.24 54.65 54.65 54.65 200 0.00 0.00%
CNMXF.OB Canamex Res Corp 0.097 0.0773 0.0964 88900 0.02 24.71%
CNNA.OB Canamed4Pets Inc 0.0004 0.0004 0.0004 62500 0.00 0.00%
CNNB.OB Cincinnati Bancorp 9.86 9.85 9.85 500 -0.01 -0.10%
CNNEF.OB Canacol Energy Ltd 3.3 3.2509 3.2899 7000 -0.01 -0.31%
CNNRF.OB Cannaroyalty Corp 2.3754 2.3251 2.3746 81600 0.04 1.52%
CNRFF.OB Consorcio Ara Sab De Cv 0.3688 0.3688 0.3688 5500 0.00 0.00%
CNRR.OB Cn Resources Inc 0.0631 0.0631 0.0631 3900 0.00 0.00%
CNSNF.OB Constantine Metal 0.1467 0.1467 0.1467 10000 0.00 0.00%
CNSWF.OB Constellation Software Inc 595.8 584.024 595.76 400 5.77 0.98%
CNSZF.OB Consultatio Sa 3.12 3.1038 3.12 51000 0.01 0.39%
CNTE.OB Contura Energy Inc 56.1 55.8 56 10000 0.00 0.00%
CNTO.OB Centor Inc 0.0022 0.0013 0.0013 81000 -0.00 -40.91%
CNTTF.OB China Netcom Technology Holdings Ltd 5.9646 5.7951 5.7967 8900 -0.15 -2.59%
CNVVY.OB Convatec Group Plc ADR 10.71 10.33 10.44 56800 0.01 0.10%
CNWT.OB Cistera Networks In 0.005 0.005 0.005 2400 0.00 0.00%
CNXR.OB Connecture Inc 0.2795 0.2731 0.2795 3200 0.01 2.34%
CNXS.OB Conexus Cattle Corp 0.0002 0.0001 0.0001 4252500 -0.00 -50.00%
CNZCF.OB Canadian Zeolite Corp. 0.3111 0.3089 0.3089 1100 -0.00 -0.71%
COCP.OB Cocrystal Pharma Inc 0.2525 0.25 0.25 95000 0.00 0.00%
CODYY.OB Compagnie De Saint G 11.49 11.39 11.49 15200 0.01 0.09%
COFS.OB Choiceone Financial 22.8 22.8 22.8 100 0.00 0.00%
COHO.OB Crednology Holding Corp 0.0003 0.0002 0.0003 4150100 0.00 0.00%
COPJF.OB Cooper Energy Ltd Ord 0.24 0.24 0.24 1000 0.00 0.00%
COPRF.OB Copper One 0.0776 0.0776 0.0776 600 0.00 0.00%
CORVF.OB Corvus Gold Inc 1.31 1.2325 1.28 51700 -0.03 -2.29%
COSG.OB Computer Sys Mgmt Inc Unfied 1.3694 1.2 1.2 500 0.00 0.00%
COTE.OB Coates International 0.0003 0.0002 0.0003 2410500 0.00 0.00%
COVTY.OB Covestro Ag ADR 49.65 49.65 49.65 200 0.00 0.00%
COWI.OB Coroware Inc 0.0001 0.0001 0.0001 11000 0.00 0.00%
COYNQ.OB Copsync Inc Cmn 0.04 0.0305 0.0305 45300 -0.01 -23.75%
COYWQ.OB Copsync Inc Warrnt 0.001 0.001 0.001 7700 0.00 0.00%
CPHRF.OB Companhia Siderurgica Paulista Nova Cosipa 3.65 3.6296 3.65 1600 0.01 0.34%
CPKF.OB Chesapeake Financial Shares Inc [Usa] 27.71 27.7 27.7 500 -0.01 -0.04%
CPKPY.OB C. P. Pokphand Co. Ltd 1.76 1.76 1.76 1800 0.00 0.00%
CPNFF.OB Carpathian Gold Inc 1.012 0.96 1.012 1200 0.00 0.00%
CPPD.OB Circa Pictures and 0.0041 0.0038 0.004 500 0.00 5.26%
CPPKF.OB Copperbank Resources Corp 0.0922 0.0922 0.0922 2500 0.00 0.00%
CPPMF.OB Copper Mtn Mng Corp 1.2559 1.16 1.2559 45900 0.07 5.72%
CPQQ.OB China Pwr Equip 0.0799 0.0799 0.0799 2000 0.00 0.00%
CPTP.OB Capital Properties Inc 14.3 14.3 14.3 1000 0.00 0.00%
CPVNF.OB Capital Venture Europe Plc 0.008 0.0042 0.0042 30600 -0.00 -47.50%
CPWR.OB Ocean Thermal Energy Corp. 0.3 0.205 0.2999 164200 0.09 46.29%
CPXWF.OB Captial Power Corp 18.7758 18.767 18.767 200 -0.01 -0.05%
CPYYY.OB Centrica Plc ADR 8.7 8.64 8.66 66600 -0.03 -0.29%
CRARY.OB Credit Agricole S.A. 8.19 8.144 8.19 23000 0.04 0.49%
CRBJY.OB China Resources Land Ltd. Unsp 28.365 28.365 28.365 100 0.00 0.00%
CRBO.OB Carbon Natural Gas 12.75 12.67 12.75 700 0.08 0.63%
CRCUF.OB Canarc Resource Corp 0.059 0.059 0.059 30000 0.00 0.00%
CRCW.OB Croe Inc 30 22 29 1300 -1.00 -3.33%
CRDAD.OB Coronado Resources Ltd 0.509 0.509 0.509 100 0.00 0.00%
CREAF.OB Creative Tech Ord 0.83 0.83 0.83 1800 0.00 0.00%
CRECF.OB Critical Elements Corp 1.3395 1.3034 1.3395 4200 0.03 2.25%
CREIY.OB Cr2 Empreendimentos Imobiliarios S.A. ADR 1.85 1.85 1.85 100 0.00 0.00%
CREQF.OB China Rare Earth Hld 0.061 0.061 0.061 57500 0.00 0.00%
CRERF.OB Carre Four Supermarc 19.46 19.35 19.35 1100 -0.11 -0.57%
CREX.OB Creative Realities Inc 0.228 0.1925 0.2 117600 -0.01 -4.76%
CRGS.OB Curaegis Technologies Inc. 0.3399 0.291 0.3399 24800 0.05 16.80%
CRIUF.OB Crius Energy 7.2617 7.092 7.241 8700 0.13 1.78%
CRLFF.OB Cardinal Energy Ltd 3.7295 3.6859 3.7295 6800 0.03 0.91%
CRLI.OB Circuit Research Labs Inc 0.005 0.005 0.005 6500 0.00 0.00%
CRLRQ.OB Naturally Advan Tech 0.0018 0.001 0.001 130400 -0.00 -44.44%
CRMLF.OB Clear Media Ltd 1.05 1.05 1.05 31000 0.00 0.00%
CRPGF.OB Cnrp Mining Inc 0.9091 0.75 0.8 163400 -0.05 -5.88%
CRPOF.OB Ceapro Inc 0.452 0.4377 0.4507 30100 -0.00 -0.29%
CRQE.OB Green Energy Renew 0.0003 0.0002 0.0002 1066600 -0.00 -33.33%
CRRFY.OB Carrefour S.A. 3.91 3.85 3.86 709100 -0.04 -1.03%
CRRVF.OB Cvr Medical 0.3039 0.28 0.2934 83500 0.01 4.23%
CRSB.OB Cornerstone Comm Bnk 16.85 16.84 16.85 1200 0.01 0.06%
CRSS.OB Crossroads Systems Inc 3.2 3.1 3.2 5600 0.00 0.00%
CRSXF.OB Corsa Capital Ltd 1.1 1.096 1.1 7700 0.00 0.36%
CRTG.OB The Coretec Group Inc. 0.2046 0.2 0.2 3600 -0.00 -2.25%
CRTL.OB Cartel Blue Inc. 0.014 0.014 0.014 10000 0.00 0.00%
CRTN.OB Cartesian Inc 0.3 0.245 0.25 495500 -0.04 -15.25%
CRVW.OB Careview Comm Inc 0.0445 0.0405 0.0445 95900 0.00 1.37%
CRWG.OB Crowdgather Inc 0.007 0.006 0.007 501300 0.00 16.67%
CRXM.OB Cardium Therapeutics Inc. Comm 0.11 0.1065 0.11 20800 0.00 3.29%
CRYO.OB American Cryostem Corp. 1 0.804 0.95 30600 0.10 11.76%
CRZBY.OB Commerzbank Ag Ads 14.31 14.155 14.18 11000 -0.13 -0.91%
CSAX.OB Csa Holdings Inc. 0.04 0.034 0.04 35000 0.01 17.65%
CSBB.OB C S B Bancorp Ohio 32.57 32.57 32.57 400 0.00 0.00%
CSFFF.OB Capstone Mining Corp 1.13 1.1299 1.13 2500 0.00 0.01%
CSGH.OB China Sun Grp Highte 0.0037 0.0036 0.0037 2000 0.00 2.78%
CSGKF.OB Credit Suisse Group 16.65 16.49 16.5 41100 -0.07 -0.42%
CSHB.OB Community Shores Bank Corp 2.63 2.62 2.62 600 -0.01 -0.38%
CSHX.OB Cashmere Valley 57.4 57.4 57.4 100 0.00 0.00%
CSIOY.OB Casio Computer Ltd A 148.5 148.5 148.5 600 0.00 0.00%
CSKL.OB Catskill Hudson Banc 22 21.7 21.7 6700 -0.30 -1.36%
CSLLY.OB Csl Ltd 55.45 54.86 55.45 27700 0.59 1.08%
CSPGF.OB Alabama Graphite 0.1204 0.1115 0.1161 79700 0.00 0.96%
CSRH.OB Consorteum Holdings 0.0029 0.0021 0.0021 85000 -0.00 -27.59%
CSSI.OB Costas Inc 0.08 0.056 0.064 94800 -0.01 -17.31%
CSTNL.OB CS ETF Ie On S&P 500 250.088 249.75 250.088 700 0.34 0.14%
CSTU.OB Colorstars Group 0.88 0.82 0.86 20600 0.04 4.88%
CSTW.OB Central Steel & Wire 415 415 415 100 0.00 0.00%
CSUAY.OB China Shenhua Energy Company Ltd 10.05 9.91 10.02 20700 0.07 0.70%
CSUNY.OB China Sunergy Co. Ltd 0.0498 0.045 0.045 33200 -0.00 -2.39%
CSUWF.OB Consumers Waterht Ut 15.7432 15.7265 15.7265 2500 -0.02 -0.11%
CSVI.OB Computer Services In 48 46.8 48 2100 0.33 0.69%
CSXXY.OB Carsales.Com 21.66 21.17 21.66 3700 0.49 2.31%
CTBK.OB City Bank 0.0032 0.0032 0.0032 1900 0.00 0.00%
CTDH.OB Ctd Holdings Inc 0.3799 0.32 0.32 1100 -0.03 -8.02%
CTDT.OB Centaurus Diamond Technologies Inc 0.2 0.15 0.2 9400 0.05 33.33%
CTEQF.OB Clean Teq Holdings Ltd 1.15 1.08 1.12 96200 0.04 3.23%
CTMQF.OB Castle Mtn Mng Ltd 0.6162 0.6019 0.6162 6500 0.01 2.38%
CTNXF.OB Cornerstone Cap Res 0.191 0.191 0.191 40000 0.00 0.00%
CTTAY.OB Contl Ag Bearer Shs 51.01 50.394 50.62 18000 -0.39 -0.76%
CTTC.OB Central Trust Co 0.121 0.1075 0.1076 6200 0.00 0.09%
CTTH.OB Ctt Pharmaceutical Hldgs Inc. 0.175 0.175 0.175 100 0.00 0.00%
CTTQF.OB Costa Group Holdings Ltd 5.18 5.09 5.09 1800 -0.01 -0.20%
CTVEF.OB Certive Solutions 0.03 0.03 0.03 500 0.00 0.00%
CTWSP.OB Connecticut Wtr$0.90 17.25 17.25 17.25 100 0.00 0.00%
CTXXF.OB Centrex Metals Ltd Ord 0.128 0.128 0.128 3000 0.00 0.00%
CUBV.OB Cuba Beverage Co 0.0002 0.0001 0.0001 16400000 -0.00 -50.00%
CUII.OB China United 4.13 4.05 4.13 1000 0.00 0.00%
CUMD.OB County First Bk [Md] 36.05 36 36.05 2300 0.05 0.14%
CUPUF.OB Caribbean Utilities 13.49 13.39 13.39 500 -0.10 -0.74%
CURM.OB Cur Media Inc 1 1 1 100 0.00 0.00%
CURR.OB Cure Pharmaceutical Holding Corp 3 2.87 2.87 13000 -0.13 -4.33%
CUYTY.OB Colruyt Sa ADR 13.54 13.26 13.26 900 -0.12 -0.90%
CVHSY.OB Cablevision Holding Sa Gdr 23.5 23.5 23.5 13500 0.00 0.00%
CVSI.OB Cv Sciences Inc. 0.235 0.215 0.23 155300 0.01 4.50%
CVVIF.OB Sociedad Comercial Del Plata Sa [Argentina] 0.2663 0.2554 0.2651 380700 0.01 3.07%
CVVUF.OB Canalaska Uranium 0.3271 0.3081 0.3271 5500 0.00 0.00%
CWBK.OB Commercewest Bk [Ca] 22.26 22.25 22.25 9700 0.00 0.00%
CWBR.OB Cohbar Inc 4.78 4.62 4.75 28000 -0.03 -0.63%
CWEGF.OB Crew Energy Inc 3.17 3.17 3.17 2000 0.00 0.00%
CWGL.OB Crimson Wine 9.9 9.61 9.8 8200 -0.10 -1.01%
CWIR.OB Central Wireless Inc 0.0015 0.0013 0.0014 5917900 -0.00 -6.67%
CWLDY.OB Crown Ltd. ADR 18.83 18.83 18.83 100 0.00 0.00%
CWMZF.OB Crown Mining Corp 0.1256 0.1256 0.1256 1000 0.00 0.00%
CWSS.OB Creative Waste Solutions Inc 1.4 1.4 1.4 100 0.00 0.00%
CWYCY.OB China Rlway Cons ADR 11.54 11.54 11.54 800 0.00 0.00%
CXBS.OB Corix Bioscience Inc. 1.14 0.751 0.9 17600 -0.10 -10.00%
CXDO.OB Crexendo Inc 1.9 1.805 1.9 2100 0.09 5.26%
CXSNF.OB Counsel Cp 0.882 0.882 0.882 800 0.00 0.00%
CYBF.OB Cyberfort Software Inc 0.0014 0.001 0.001 1000000 -0.00 -28.57%
CYBG.OB Cybergy Holdings Inc 0.0002 0.0002 0.0002 1000 0.00 0.00%
CYBL.OB Cyberlux Corp 0.0001 0.0001 0.0001 1000000 0.00 0.00%
CYBQY.OB Cyberdyne Inc. 12.93 12.93 12.93 200 0.00 0.00%
CYCA.OB Cytta Corp 0.03 0.03 0.03 150000 0.00 0.00%
CYDVF.OB Cypress Development 0.1476 0.1443 0.1476 11300 0.00 0.20%
CYDY.OB Cytodyn Inc 0.61 0.56 0.59 107200 0.02 4.24%
CYLC.OB County Line Energy 0.0205 0.0175 0.0175 141800 0.00 0.00%
CYLYF.OB Nwest Energy Corp 0.1677 0.1677 0.1677 1500 0.00 0.00%
CYMHF.OB Cymat Technologies Ltd 0.1904 0.1904 0.1904 200 0.00 0.00%
CYPE.OB Century Petroleum 0.001 0.001 0.001 300 0.00 0.00%
CYPW.OB Cyclone Power Techno 0.0003 0.0002 0.0002 38173300 -0.00 -33.33%
CYSM.OB Community Bk S Maria 13.1 13.1 13.1 100 0.00 0.00%
CYSNF.OB C-Com Satellite Sys 0.8702 0.8702 0.8702 1000 0.00 0.00%
CYWDF.OB Countrywide Plc 1.4 1.4 1.4 2600 0.00 0.00%
CZBS.OB Citizens Bancshares Corp 11.75 11.75 11.75 600 0.00 0.00%
CZFS.OB Citizens Fincl Svcs 61.5 60.5 61.5 2000 1.00 1.65%
CZICF.OB Canadian Zinc Corp 0.1277 0.1207 0.122 37700 -0.00 -0.81%
CZSVF.OB Berkwood Resources 0.3438 0.3297 0.3404 30000 0.01 3.25%
CZXMF.OB Canada Zinc Metals 0.227 0.2116 0.2192 43500 0.01 3.59%
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