HomeExchange
OTCBB EOD:2017-09-25
. 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 22.415 22.2 22.21 55900 -0.17 -0.76%
CABN.OB Carbon Sciences Inc 0.0515 0.0502 0.0502 8900 -0.00 -2.52%
CACH.OB Cache Inc. 0.0014 0.0011 0.0011 3100 -0.00 -21.43%
CADNF.OB Cascades Inc 12.6728 11.87 11.87 1900 -0.80 -6.33%
CAFS.OB Cafe Serendipity Holdings Inc 0.0114 0.009 0.0114 300 0.00 26.67%
CAGDF.OB Centerra Gold Inc 7.551 7.324 7.51 6900 0.19 2.54%
CAHPF.OB Catalpa Resources Lt 1.77 1.76 1.76 2000 -0.01 -0.56%
CAIXY.OB Caixabank 1.61 1.57 1.6 106700 0.02 1.27%
CAJFF.OB Canon Inc [F] 33.66 33.66 33.66 100 0.00 0.00%
CAJSW.OB C&J Energy Service C/Wts 06/01 8 6 6 400 0.00 0.00%
CALB.OB California Bancorp 18.5 18.5 18.5 1800 0.00 0.00%
CAMDF.OB Canabo Medical 0.27 0.2636 0.265 2200 -0.01 -1.85%
CANB.OB Canbiola Inc. 0.0128 0.0101 0.0101 126800 -0.00 -21.09%
CANL.OB Cannlabs Inc 0.169 0.16 0.169 35500 0.01 5.63%
CANN.OB General Cannabis Corp. 1.41 1.35 1.36 56500 -0.04 -2.86%
CANWF.OB Orca Gold 0.47 0.43 0.4651 60400 0.02 3.36%
CAOVF.OB China Overseas Land & Investment Ltd 3.39 3.39 3.39 1400 0.00 0.00%
CAOVY.OB China Overseas L ADR 99.5499 97.2 97.2 600 -2.35 -2.36%
CAPC.OB Capstone Cos. Inc 0.5 0.45 0.5 37400 0.05 11.11%
CAPS.OB Capstone Therapeutics Corp 0.06 0.06 0.06 1700 0.00 0.00%
CAPV.OB Cabo Verde Capital Inc 0.0025 0.0025 0.0025 63300 0.00 0.00%
CARE.OB Carter Bank&Tr [Va] 17.05 16.7 16.799 66900 -0.25 -1.47%
CASDY.OB China National Materials Company ADR 12.15 11.52 11.56 1700 -0.24 -2.03%
CATC.OB Cambridge Bancorp 69.45 69.45 69.45 100 0.00 0.00%
CAULF.OB Cauldron Energy 0.0284 0.0284 0.0284 2000 0.00 0.00%
CAVR.OB Cavu Resources Inc 0.0005 0.0003 0.0003 9300 -0.00 -40.00%
CBAI.OB Cord Blood America 0.0032 0.0025 0.003 1440900 0.00 3.45%
CBBT.OB Cerebain Biotech Corp 0.29 0.1985 0.28 17500 0.07 33.33%
CBBWF.OB Cobalt Power Group 0.1559 0.1518 0.1518 27900 -0.00 -1.49%
CBCA.OB Cannabis Capital Corp 0.55 0.55 0.55 500 0.00 0.00%
CBCO.OB Coastal Banking Co Inc 18.75 18.55 18.55 3100 -0.10 -0.54%
CBDS.OB Cannabis Sativa Inc. 3.14 2.9 3.1 31600 0.20 6.90%
CBGDF.OB Columbus Gold Corporation 0.565 0.5469 0.5535 24600 -0.01 -2.04%
CBGI.OB Cannabusiness Group Inc 0.015 0.015 0.015 1000 0.00 0.00%
CBICF.OB Canadian Bioceutical Corp. 0.2478 0.234 0.235 128900 -0.00 -1.22%
CBIS.OB Cannabis Science Inc 0.0449 0.0425 0.0434 5131800 -0.00 -1.36%
CBLLF.OB Carabella Res Ltd Nsw 7.7066 7.624 7.624 4200 -0.08 -1.07%
CBLUY.OB China Bluechemical Ltd ADR 14.95 14.95 14.95 200 0.00 0.00%
CBMJ.OB Canna Brands Inc 0.0126 0.0084 0.01 1659300 -0.00 -20.63%
CBOF.OB Cboa Financial Inc 2.35 2.31 2.31 12400 -0.02 -0.69%
CBRIQ.OB Ciber Inc 0.0295 0.024 0.0262 191300 0.00 9.17%
CBTC.OB Cbt Financial Corp 35.55 35.55 35.55 100 0.00 0.00%
CBULF.OB Caribou King Res L 0.0526 0.0526 0.0526 1000 0.00 0.00%
CBWA.OB Commencement Bank 14.75 14.75 14.75 1000 0.00 0.00%
CBYAA.OB Community Bank of The Bay [California] 5.2 5.2 5.2 6100 0.00 0.00%
CCAJ.OB Coastal Capital Acq 0.0007 0.0005 0.0005 1170200 -0.00 -28.57%
CCAN.OB Canadian Cannabis Corp 0.1399 0.095 0.1025 251300 -0.02 -17.54%
CCBC.OB Chino Commercial Bcp 15.2 15.2 15.2 300 0.00 0.00%
CCCGF.OB China Communications 1.23 1.23 1.23 100 0.00 0.00%
CCCGY.OB China Commun ADR 25.28 24.98 24.98 300 -0.30 -1.19%
CCEL.OB Cryo-Cell Intl Inc 6.74 6.74 6.74 100 0.00 0.00%
CCGGY.OB C & C Group Plc ADR 10.4875 10.43 10.43 400 -0.06 -0.55%
CCGI.OB Car Charging Group 11.2 10.16 11 2000 -0.15 -1.35%
CCGM.OB China Cgame Inc 0.0175 0.0169 0.0175 2000 0.00 3.55%
CCGN.OB Consumer Cptl Grp 6.6 6.58 6.6 4100 0.02 0.30%
CCHGY.OB Coca-Cola Hbc Ag ADR 33.99 33.96 33.99 500 0.03 0.09%
CCLAY.OB Coca Cola Amatil Ltd 6.286 6.16 6.18 166300 -0.07 -1.12%
CCLX.OB Cableclix [Usa] Inc 0.0151 0.0127 0.0151 133300 0.00 7.86%
CCMB.OB Capital Commercial Bancorp Inc 3.75 3.75 3.75 100 0.00 0.00%
CCNI.OB Command Center Inc 0.41 0.4019 0.41 16200 0.01 2.02%
CCOHY.OB China State Cons ADR 76.19 76.19 76.19 500 0.00 0.00%
CCOM.OB Colonial Comml Cp 0.47 0.47 0.47 300 0.00 0.00%
CCOP.OB Competitive Companie 0.012 0.01 0.01 35500 0.00 0.00%
CCTC.OB Clean Coal Technolog 0.097 0.0885 0.089 285000 -0.00 -3.26%
CCTL.OB Coin Citadel 0.0005 0.0003 0.0005 727363500 0.00 66.67%
CCYG.OB Cellcyte Genetics 0.0018 0.0018 0.0018 1000 0.00 0.00%
CDBMF.OB Cordoba Minerals 0.49 0.4645 0.4663 95800 -0.02 -3.34%
CDDRF.OB Corridor Resources I 0.4959 0.495 0.495 8000 -0.00 -0.18%
CDEVY.OB City Developments Lt 8.33 8.23 8.24 2100 -0.00 -0.01%
CDIF.OB Cardiff Intl Inc 0.0675 0.0571 0.0571 67700 -0.00 -4.83%
CDII.OB CD International Enterprises Inc. 0.0014 0.0012 0.0012 866000 -0.00 -14.29%
CDNAF.OB Canadian Tire Ltd Cl 121.991 121.991 121.991 100 0.00 0.00%
CDPYF.OB Canadian Apt Pptys 27.1 27.04 27.1 13300 0.03 0.11%
CDVIQ.OB Cal Dive International 0.0013 0.0011 0.0011 15500 0.00 0.00%
CDWD.OB Cloudward Inc 0.007 0.007 0.007 200 0.00 0.00%
CDXI.OB Cardax Inc 0.47 0.46 0.47 62300 0.00 0.49%
CDYCF.OB Cardero Resource Cor 0.1189 0.1173 0.1189 45300 0.00 1.36%
CEAI.OB China Education Alliance 0.0124 0.012 0.012 13400 -0.00 -3.23%
CEBTF.OB China Haidian Holdin 0.2192 0.2192 0.2192 1500 0.00 0.00%
CEFB.OB Central Florida State Bank 0.0055 0.0046 0.0055 14000 0.00 19.57%
CEGX.OB Cardinal Energy Group Inc 0.0023 0.0023 0.0023 11000 0.00 0.00%
CEOHF.OB Cnooc Ltd Hong Kong 1.21 1.21 1.21 4000 0.00 0.00%
CERGF.OB Ceres Global Ag- 3.398 3.3224 3.398 4300 0.03 0.80%
CERPQ.OB Cereplast 0.0041 0.002 0.002 57100 -0.00 -51.22%
CESDF.OB Canadian Energy 5.12 5.1 5.12 43800 0.02 0.39%
CESX.OB Ces Synergies Inc 0.0052 0.0052 0.0052 100 0.00 0.00%
CETY.OB Clean Energy Technologies Inc. 0.0245 0.019 0.023 1370900 0.00 9.52%
CEXPF.OB Cache Exploration Inc 0.092 0.092 0.092 10000 0.00 0.00%
CFGMF.OB California Gold Mining Inc. 0.4103 0.4103 0.4103 3400 0.00 0.00%
CFGX.OB Capital Financial Global Inc 0.0002 0.0002 0.0002 3000000 0.00 0.00%
CFOK.OB Community First Bancorp SC 7.33 7.33 7.33 200 0.00 0.00%
CFPUF.OB Canfor Pulp Income 10.8528 10.8528 10.8528 300 0.00 0.00%
CFPZF.OB Canfor Corp New 18.97 18.76 18.76 1300 -0.18 -0.95%
CFRUY.OB Pagnie Financiere Ri 8.98 8.91 8.92 216300 -0.02 -0.22%
CFSU.OB Complete Fin Solu 0.11 0.09 0.09 14000 -0.02 -18.18%
CFTN.OB Clifton Mining Co 0.1072 0.1063 0.1063 4600 -0.00 -0.84%
CFWFF.OB Calfrac Well Services Ltd 3.96 3.9084 3.9599 49100 0.03 0.88%
CGAC.OB Code Green Apparel Corp 0.0002 0.0001 0.0002 1555000 0.00 0.00%
CGCO.OB Commerce Group Corp 0.0168 0.0075 0.0168 13000 0.01 124.00%
CGEKF.OB Corex Gold Corp 0.0909 0.09 0.09 95000 0.00 0.00%
CGEMY.OB Cap Gemini Sa ADR 23.44 23.25 23.31 23500 -0.13 -0.55%
CGIFF.OB Chemtrade Logistics 15.43 15.43 15.43 100 0.00 0.00%
CGLD.OB Buscar Company 0.075 0.075 0.075 500 0.00 0.00%
CGNH.OB Cardiogenics Holding 0.0086 0.0066 0.0086 12900 0.00 30.30%
CGNI.OB Carbon Green Inc 0.01 0.01 0.01 1000 0.00 0.00%
CGOOF.OB Continental Gold 2.6167 2.5262 2.6167 17700 0.06 2.33%
CGRA.OB Cgrowth Capital Inc 0.0098 0.0081 0.0094 418100 -0.00 -4.08%
CGRIF.OB Canadian Genl Invts 17.6199 17.2966 17.2966 2100 -0.31 -1.74%
CGRW.OB Cannagrow Holdings Inc 0.95 0.905 0.93 14800 -0.01 -1.51%
CGXEF.OB Cgx Energy Inc 0.07 0.069 0.069 2000 -0.00 -1.43%
CHBAY.OB The Chiba Bank Ltd 34.75 34.75 34.75 400 0.00 0.00%
CHBH.OB Croghan Bancshares Inc 46 46 46 200 0.00 0.00%
CHBU.OB China Agri-Business Inc 0.0018 0.0015 0.0018 7500 0.00 20.00%
CHDRF.OB Christian Dior S A F 319.666 319.666 319.666 100 0.00 0.00%
CHFI.OB China Finance Inc 0.0004 0.0004 0.0004 9000 0.00 0.00%
CHGT.OB Changing Tech 0.0021 0.0016 0.0021 10000 0.00 31.25%
CHIT.OB Cherubim Interests Inc 0.0014 0.0012 0.0014 3257200 0.00 16.67%
CHKDP.OB Chesapeake Energy Co 652.5 652.5 652.5 100 0.00 0.00%
CHLKF.OB China Mobile Hong Ko 10.25 10.25 10.25 4200 0.00 0.00%
CHMD.OB China Media Group Cp 0.0036 0.0028 0.0036 7100 0.00 28.57%
CHNGQ.OB China Natural Gas Inc 0.065 0.0375 0.065 2900 0.03 73.33%
CHOD.OB Castle Holding Corp 0.045 0.045 0.045 11000 0.00 0.00%
CHOLY.OB China Oilfield Services Ltd 17.15 16.83 17.15 2600 0.32 1.90%
CHOPF.OB China Gerui Advanced Materials Group Ltd. 0.05 0.0434 0.0434 400 -0.01 -13.20%
CHPGF.OB Chesapeake Gold Corp 3.1051 3 3.0044 20600 -0.10 -3.19%
CHPRF.OB Champion Iron Ltd 0.8237 0.8237 0.8237 6100 0.00 0.00%
CHRI.OB China Health Res A 0.0039 0.0039 0.0039 20000 0.00 0.00%
CHRO.OB Chron Organization Inc 0.0219 0.018 0.0219 164600 0.00 18.38%
CHRRF.OB Chorus Aviation Inc. 6.9816 6.91 6.91 2300 -0.07 -1.03%
CHRYY.OB Chorus Ltd ADR 13.87 13.87 13.87 900 0.00 0.00%
CHSO.OB China Shouguan Mining Corp. 0.015 0.015 0.015 22000 0.00 0.00%
CHUBB.OB Chubb Limited [Cb] 24.85 23.78 24.85 500 1.07 4.50%
CHUM.OB Chuma Holdings Inc 0.027 0.027 0.027 1300 0.00 0.00%
CHVKF.OB China Vanke Co Ltd 3.31 3.12 3.12 8000 -0.12 -3.70%
CHWTF.OB China Wireless Technologies Ltd 0.02 0.02 0.02 12000 0.00 0.00%
CHYHY.OB 12545M207 43.25 43.01 43.15 8300 -0.06 -0.14%
CIBEY.OB Commercial Intl Bk A 4.51 4.46 4.5 44400 -0.01 -0.22%
CIBH.OB Cigna Corp 1.43 1.43 1.43 100 0.00 0.00%
CIBY.OB Cibl Inc 1326 1326 1326 100 0.00 0.00%
CICC.OB China Internet Cafe 0.75 0.51 0.55 7900 -0.20 -26.67%
CICHF.OB China Construction Bank Corporation 0.8376 0.8376 0.8376 1700 0.00 0.00%
CICHY.OB China Construction B 16.86 16.48 16.58 65000 -0.21 -1.24%
CIEC.OB Chisen Electric Corp 0.0034 0.0023 0.0025 446600 0.00 8.70%
CIFAF.OB Ci Financial Corp Or 21.91 21.9 21.9 200 -0.01 -0.05%
CIHKY.OB China Merchants Bank 18.12 17.89 18.0175 900 -0.10 -0.57%
CIIT.OB Tianci International Inc. 0.3 0.3 0.3 300 0.00 0.00%
CIIX.OB Chineseinvestors.Com 0.555 0.49 0.5025 155800 -0.05 -9.05%
CIOXY.OB Cielo Sa 6.94 6.64 6.71 658300 -0.04 -0.59%
CITAF.OB China Shipping Container Lines Co Ltd 0.235 0.235 0.235 500 0.00 0.00%
CIWV.OB Citizens Financial Corp. [Wv] 10.75 10.75 10.75 100 0.00 0.00%
CJCFF.OB Canada Gas Corp 0.0809 0.0809 0.0809 1000 0.00 0.00%
CJEWY.OB Chow Tai Fook 11.48 11.18 11.18 3600 -0.30 -2.61%
CJPRY.OB Central Japan Railwa 17.39 17.34 17.39 3500 0.03 0.16%
CJREF.OB Corus Entertainmt B 10.5 10.339 10.42 11500 -0.08 -0.76%
CKHUY.OB Ck Hutchison Hldgs 12.665 12.59 12.62 127800 -0.02 -0.16%
CKTM.OB Commerce Bk Temecula 8.65 8.65 8.65 6000 0.00 0.00%
CLASF.OB Colorado Res Ltd 0.25 0.2379 0.2489 71000 0.01 3.71%
CLCGY.OB Clicks Group Ltd 23.99 23.89 23.99 14100 0.04 0.17%
CLDS.OB Cloud Security Corporation 2.3 2.3 2.3 200 0.00 0.00%
CLEV.OB Concrete Leveling Sy 4.59 4.59 4.59 200 0.00 0.00%
CLHRF.OB Coral Gold Res New 0.2823 0.279 0.279 5000 -0.00 -0.14%
CLKA.OB Clikia Corp. 0.0081 0.0076 0.0077 432000 0.00 1.32%
CLLDY.OB Capitaland Ltd ADR 5.4 5.4 5.4 500 0.00 0.00%
CLLXF.OB Callinex Mines Inc 0.347 0.3217 0.3297 92000 -0.00 -0.09%
CLNP.OB Cleanpath Resources 0.0001 0.0001 0.0001 1009900 0.00 0.00%
CLOK.OB Cipherloc Corp 2.1 1.94 1.95 25000 0.01 0.52%
CLPBY.OB Coloplast As ADR 8.13 8.06 8.07 47000 -0.02 -0.25%
CLPHY.OB Clp Holdings Ltd Spo 10.3 10.17 10.19 24600 -0.09 -0.84%
CLPXF.OB China Longyuan 0.77 0.77 0.77 15000 0.00 0.00%
CLRI.OB Cleartronic Inc 0.06 0.06 0.06 500 0.00 0.00%
CLSH.OB Cls Holdings USA Inc 0.337 0.28 0.337 41900 0.02 5.31%
CLVLF.OB Clinuvel Pharm Ords 5.37 5.37 5.37 500 0.00 0.00%
CLVLY.OB Clinuvel Pharm ADR 5.27 5.25 5.27 2100 0.02 0.38%
CLWD.OB Cloudcommerce Inc. 0.052 0.0447 0.0493 75800 0.00 10.29%
CLWY.OB Calloway's Nursery 6.71 6.71 6.71 500 0.00 0.00%
CLYXF.OB Calyx Bio-Ventures Inc 0.078 0.078 0.078 1000 0.00 0.00%
CLZNY.OB Clariant Ag Unsp 23.94 23.87 23.94 400 0.07 0.29%
CMBPF.OB Colombian Mines Corp 0.3965 0.385 0.3963 14900 0.01 2.94%
CMCLF.OB China Molybdenum Co 0.63 0.55 0.63 38600 0.03 5.00%
CMDXF.OB Computer Modelling Group Ltd 7.5856 7.5 7.5856 4000 0.09 1.14%
CMFO.OB China Marine Food Group 0.04 0.022 0.022 17400 -0.01 -29.03%
CMGHF.OB Chaoda Modern Agricu 0.0192 0.0192 0.0192 2000 0.00 0.00%
CMHXF.OB Carmanah Tech Corp 3.8095 3.8095 3.8095 200 0.00 0.00%
CMLEF.OB Cominar Real Estate Investment Trust 10.8826 10.8826 10.8826 700 0.00 0.00%
CMMDF.OB Cannimed Therapeutics 7.7451 7.598 7.7269 1200 0.13 1.70%
CMPGY.OB Compass Grp Spon ADR 21.835 21.64 21.68 60500 -0.10 -0.46%
CMPRF.OB Gentera Sab De Cv Ord 1.6166 1.6166 1.6166 70000 0.00 0.00%
CMRO.OB Comarco Inc 0.031 0.031 0.031 5300 0.00 0.00%
CMRZF.OB Commerce Res Corp 0.078 0.0716 0.078 3000 0.01 8.79%
CMTB.OB Community Bk Berg Nj 22.5 22.4 22.45 3200 0.05 0.22%
CMTDF.OB Chuo Mitsui Trust Ho 35.83 35.74 35.74 1100 -0.09 -0.25%
CMTOY.OB Cementos Argos ADR 19.73 19.73 19.73 7000 0.00 0.00%
CMTV.OB Community Bancorp Inc Vt 18.75 18.1 18.75 600 0.65 3.59%
CMUV.OB Community Vly Bk[Ca] 8.2 8.2 8.2 10700 0.00 0.00%
CMWAY.OB Commonwealth Bank of 61.13 60.11 60.165 10000 -0.97 -1.58%
CMXC.OB Cell Medx Corp 0.29 0.2335 0.29 7000 0.03 11.54%
CNAB.OB United Cannabis Corp 0.86 0.705 0.76 467900 -0.09 -10.59%
CNBX.OB Cannabics Pharmaceuticals Inc 0.93 0.905 0.93 206900 0.03 2.76%
CNCT.OB Guangzhou Global Tel 0.0036 0.0036 0.0036 112400 0.00 0.00%
CNDL.OB Candlewood Hotel Co 0.01 0.01 0.01 35200 0.00 0.00%
CNGA.OB Conair Corporation NY 0.6 0.51 0.6 4200 0.09 17.65%
CNIG.OB Corning Natural Gas 18.45 18.35 18.45 200 0.10 0.54%
CNKEF.OB Chinook Energy Inc 0.2819 0.2541 0.28 29000 0.03 10.19%
CNMXF.OB Canamex Res Corp 0.0677 0.0664 0.0675 110500 0.00 1.66%
CNNEF.OB Canacol Energy Ltd 3.3322 3.2976 3.3001 11600 -0.03 -0.90%
CNNRF.OB Cannaroyalty Corp 2.0719 2.0422 2.0447 5200 -0.02 -0.74%
CNPAY.OB Cnp Assurances Sa 11.8 11.8 11.8 300 0.00 0.00%
CNSNF.OB Constantine Metal 0.2246 0.2204 0.2204 29100 -0.00 -1.78%
CNSUF.OB Canasil Res Inc 0.1134 0.1113 0.1134 13000 0.00 1.89%
CNSWF.OB Constellation Software Inc 551.371 545.8 545.8 100 -4.48 -0.81%
CNTE.OB Contura Energy Inc 60 59.95 59.98 1400 -0.02 -0.03%
CNTHP.OB Conn Lt & Pwr 6.56% 55.25 55.14 55.25 5900 0.10 0.18%
CNTM.OB Contact Minerals Corp New 0.09 0.09 0.09 12000 0.00 0.00%
CNTTF.OB China Netcom Technology Holdings Ltd 2.5899 2.5558 2.5899 800 0.02 0.86%
CNVVY.OB Convatec Group Plc ADR 14.8 14.42 14.8 13900 0.38 2.64%
CNXS.OB Conexus Cattle Corp 0.0002 0.0001 0.0002 4860600 0.00 0.00%
CNZCF.OB Canadian Zeolite Corp. 0.3301 0.3218 0.3218 18000 -0.01 -2.48%
COBI.OB Compass Biotechnologies Inc 0.0002 0.0001 0.0002 806900 0.00 100.00%
COCP.OB Cocrystal Pharma Inc 0.2799 0.265 0.27 118900 -0.01 -3.54%
CODYY.OB Compagnie De Saint G 11.83 11.7 11.8 8800 0.00 0.00%
COECF.OB Canam Coal Corp 0.0035 0.003 0.003 40000 -0.00 -14.29%
COFS.OB Choiceone Financial 22.55 22.55 22.55 100 0.00 0.00%
COHO.OB Crednology Holding Corp 0.0005 0.0005 0.0005 3039100 0.00 0.00%
COIHY.OB Croda Intl Plc 24.81 24.81 24.81 1100 0.00 0.00%
COIL.OB Citadel Expl Inc 0.2 0.13 0.14 24800 0.01 7.69%
COLDF.OB Cardno Ltd 1.09 1.09 1.09 20000 0.00 0.00%
CORMF.OB Coronet Metals Inc. 0.1035 0.09 0.1035 10000 0.01 15.00%
CORVF.OB Corvus Gold Inc 0.6527 0.6128 0.6411 25700 -0.01 -1.54%
COSG.OB Computer Sys Mgmt Inc Unfied 0.35 0.35 0.35 2800 0.00 0.00%
COSM.OB Cosmos Holdings Inc 0.525 0.525 0.525 500 0.00 0.00%
COTE.OB Coates International 0.0004 0.0003 0.0003 69722800 0.00 0.00%
COVTY.OB Covestro Ag ADR [Sponsored] 42.7 42.682 42.682 300 -0.02 -0.04%
COWI.OB Coroware Inc 0.0001 0.0001 0.0001 300000 0.00 0.00%
COYN.OB Copsync Inc Cmn 0.1146 0.11 0.111 3700 -0.00 -1.33%
CPCAY.OB Cathay Pacific Airwa 7.29 7.29 7.29 200 0.00 0.00%
CPFXF.OB Copper Fox Metals 0.1363 0.1363 0.1363 100 0.00 0.00%
CPKF.OB Chesapeake Financial Shares Inc [Usa] 26.9 26.8 26.85 1700 0.05 0.19%
CPNFF.OB Carpathian Gold Inc 1.2063 1.2063 1.2063 300 0.00 0.00%
CPNVF.OB Copper North Mng Cor 0.0658 0.0658 0.0658 100 0.00 0.00%
CPOKY.OB Charoen Pokphand Foo 3.12 3.12 3.12 300 0.00 0.00%
CPPD.OB Circa Pictures and 0.0025 0.0025 0.0025 400 0.00 0.00%
CPPKF.OB Copperbank Resources Corp 0.1115 0.1115 0.1115 8000 0.00 0.00%
CPPMF.OB Copper Mtn Mng Corp 0.9313 0.9313 0.9313 200 0.00 0.00%
CPPXF.OB Continental Energy Corp 0.0301 0.03 0.0301 40000 0.00 0.33%
CPTP.OB Capital Properties Inc 13.65 13.64 13.64 1200 -0.01 -0.07%
CPWHF.OB Ceres Power Hldgs 0.202 0.202 0.202 600 0.00 0.00%
CPXWF.OB Captial Power Corp 20.4379 20.2993 20.3622 4100 -0.04 -0.18%
CPYYF.OB Centrica Plc Ord New 2.565 2.5 2.5 2600 -0.06 -2.53%
CPYYY.OB Centrica Plc SP ADR 10.32 10.25 10.25 5700 -0.03 -0.29%
CRARY.OB Credit Agricole Sa 8.87 8.78 8.8 70300 -0.04 -0.45%
CRCUF.OB Canarc Resource Corp 0.065 0.0626 0.0626 4700 -0.00 -3.69%
CRDSQ.OB Crossroads Systems 2.55 2.5 2.5 200 -0.05 -1.96%
CRECF.OB Critical Elements Corp 1.3487 1.31 1.314 1500 -0.03 -2.57%
CREX.OB Creative Realities Inc 0.3 0.28 0.28 21200 -0.02 -6.67%
CRGS.OB Curaegis Technologies Inc. 0.68 0.66 0.68 12100 0.02 3.03%
CRIUF.OB Crius Energy 7.6598 7.6007 7.6598 4700 0.02 0.24%
CRLFF.OB Cardinal Energy Ltd 3.9604 3.8521 3.9053 69100 0.05 1.38%
CRLN.OB Carolina Allnc Bk SC 12.15 12.12 12.12 700 -0.03 -0.25%
CRMBQ.OB Crumbs Bake Shop Inc 0.0152 0.0101 0.0152 39900 0.01 50.50%
CROL.OB Carroll Bancorp Inc 14.3 14.3 14.3 200 0.00 0.00%
CRPGF.OB Cnrp Mining Inc 0.4597 0.3 0.3405 10000 -0.11 -24.58%
CRQE.OB Green Energy Renew 0.0003 0.0002 0.0003 386300 0.00 50.00%
CRRFY.OB Carrefour S.A. 3.89 3.85 3.862 271300 -0.01 -0.34%
CRRSQ.OB Corporate Resource Services Inc 0.0012 0.0011 0.0011 600 -0.00 -8.33%
CRRVF.OB Cvr Medical 0.315 0.3021 0.3092 60400 0.01 2.35%
CRSB.OB Cornerstone Comm Bnk 15.28 15.28 15.28 1000 0.00 0.00%
CRSXF.OB Corsa Capital Ltd 1.14 1.14 1.14 1000 0.00 0.00%
CRTG.OB The Coretec Group Inc. 0.22 0.151 0.2 7700 -0.02 -9.09%
CRVH.OB Chilco River Hld Inc 0.0017 0.0017 0.0017 200 0.00 0.00%
CRWG.OB Crowdgather Inc 0.0085 0.008 0.0085 106000 0.00 6.25%
CRXM.OB Cardium Therapeutics Inc. Comm 0.1719 0.12 0.1719 6100 0.05 43.25%
CRYO.OB American Cryostem Corp. 1.05 0.96 1 23400 0.00 0.00%
CRZBY.OB Commerzbank Ag Ads 13.13 13 13.043 13800 -0.09 -0.66%
CRZY.OB Crazy Woman Creek 16.7 15.66 15.66 1200 -1.04 -6.23%
CSAX.OB Csa Holdings Inc. 0.0446 0.0438 0.0446 47500 0.00 1.83%
CSCE.OB Cascade Energy Inc 0.0312 0.0312 0.0312 2100 0.00 0.00%
CSEAF.OB Clearwater Seafoods 7.6469 7.4867 7.4867 372600 -0.03 -0.42%
CSGKF.OB Credit Suisse Group 15.56 15.47 15.47 11700 -0.03 -0.19%
CSHB.OB Community Shores Bank Corp 2.77 2.77 2.77 900 0.00 0.00%
CSHX.OB Cashmere Valley 56.25 56.25 56.25 1100 0.00 0.00%
CSIOY.OB Casio Computer Ltd A 140 139.75 139.75 100 -0.25 -0.18%
CSLLY.OB Csl Ltd 53.38 53.14 53.14 21600 -0.06 -0.11%
CSOC.OB Caduceus Software Systems Corp 0.001 0.001 0.001 3000 0.00 0.00%
CSPGF.OB Alabama Graphite 0.115 0.1003 0.11 24300 0.01 6.28%
CSSPF.OB Circassia 1.14 1.14 1.14 1000 0.00 0.00%
CSTNL.OB CS ETF Ie On S&P 500 239.65 239.114 239.171 400 -0.48 -0.20%
CSTW.OB Central Steel & Wire 480 480 480 100 0.00 0.00%
CSUAY.OB China Shenhua Energy Company Ltd 9.4 9.296 9.34 36100 -0.04 -0.43%
CSUNY.OB China Sunergy Co. Ltd. 0.0431 0.043 0.0431 12800 0.00 0.23%
CSUWF.OB Consumers Waterht Ut 16.3246 16.3246 16.3246 100 0.00 0.00%
CSVI.OB Computer Services In 46.94 46.75 46.75 300 -0.19 -0.40%
CSXXY.OB Carsales.Com 21.2 20.66 21.2 5700 0.12 0.57%
CTAM.OB A.M. Castle & Co. 5 4.75 5 5800 0.00 0.00%
CTBK.OB City Bank 0.0055 0.0055 0.0055 3600 0.00 0.00%
CTBO.OB Cantabio Pharmaceuticals Inc. 0.0817 0.0541 0.0554 36600 0.00 2.40%
CTDH.OB Ctd Holdings Inc 0.43 0.385 0.43 46700 0.01 2.38%
CTEQF.OB Clean Teq Holdings Ltd 0.79 0.7775 0.79 391800 0.00 0.59%
CTGO.OB Contango Ore Inc 20.24 20.24 20.24 100 0.00 0.00%
CTMQF.OB Castle Mtn Mng Ltd 0.662 0.6489 0.6489 12100 -0.01 -1.98%
CTNXF.OB Cornerstone Cap Res 0.305 0.2918 0.305 55100 0.00 1.63%
CTRYF.OB Country Garden Hldgs 1.63 1.63 1.63 500 0.00 0.00%
CTRYY.OB Country Garden Holdings Co. Ltd. ADR 40.86 40.58 40.79 400 -0.07 -0.17%
CTTAY.OB Contl Ag Bearer Shs 50.41 49.79 49.94 13800 -0.32 -0.64%
CTTC.OB Central Trust Co 0.13 0.13 0.13 1000 0.00 0.00%
CTXDF.OB Cantex Mine Developm 0.0182 0.0182 0.0182 200 0.00 0.00%
CUBV.OB Cuba Beverage Co 0.0003 0.0003 0.0003 85000 0.00 0.00%
CUII.OB China United 3.3 3.15 3.3 1000 0.14 4.43%
CUPUF.OB Caribbean Utilities 12.7101 12.6838 12.6938 4700 0.01 0.08%
CUYTY.OB Colruyt Sa Unsp ADR 13.65 13.65 13.65 300 0.00 0.00%
CVAT.OB Cavitation Techs Inc 0.036 0.033 0.033 164700 0.00 0.00%
CVSI.OB Cv Sciences Inc. 0.3128 0.2985 0.312 204400 0.00 0.65%
CVTPF.OB Napec Inc 0.9863 0.9847 0.9851 30000 -0.00 -0.12%
CVVUF.OB Canalaska Uranium 0.3022 0.2822 0.2822 3000 -0.02 -6.62%
CWAFF.OB China Water Affair 0.712 0.711 0.711 3500 -0.00 -0.14%
CWBK.OB Commercewest Bk [Ca] 22.25 22.25 22.25 7500 0.00 0.00%
CWBR.OB Cohbar Inc 2.84 2.6 2.8 12100 0.01 0.27%
CWEGF.OB Crew Energy Inc 3.47 3.36 3.47 3100 0.11 3.27%
CWGL.OB Crimson Wine 11 10.85 11 4300 0.10 0.92%
CWIR.OB Central Wireless Inc 0.0009 0.0006 0.0008 10883000 0.00 33.33%
CWNR.OB Crosswind Renewable 0.0008 0.0008 0.0008 700000 0.00 0.00%
CWVLF.OB Crown Point Ventures 0.0338 0.0338 0.0338 1400 0.00 0.00%
CWYCY.OB China Rlway Cons ADR 12.41 12.41 12.41 1300 0.00 0.00%
CWYUF.OB Calloway Real Estate Investment Trust 24.0779 24.0779 24.0779 100 0.00 0.00%
CXBMF.OB Calibre Mining Corp 0.1202 0.1098 0.1098 51600 -0.01 -8.65%
CXBS.OB Corix Bioscience Inc. 1.13 1 1.13 9500 0.08 7.62%
CXDO.OB Crexendo Inc 1.9 1.9 1.9 100 0.00 0.00%
CXSNF.OB Counsel Cp 1.09 1.089 1.09 12400 0.00 0.09%
CYAP.OB Cyber Apps World Inc 0.021 0.021 0.021 1000 0.00 0.00%
CYBG.OB Cybergy Holdings Inc 0.0016 0.0016 0.0016 100 0.00 0.00%
CYBQY.OB Cyberdyne Inc. 12.79 12.79 12.79 700 0.00 0.00%
CYCA.OB Cytta Corp 0.0329 0.0294 0.0294 104100 -0.00 -2.00%
CYDY.OB Cytodyn Inc 0.64 0.61 0.62 132000 -0.01 -1.59%
CYFL.OB Century Financial Mi 19.8 19.8 19.8 1400 0.00 0.00%
CYLYF.OB Nwest Energy Corp 0.1538 0.1538 0.1538 500 0.00 0.00%
CYPJ.OB Cyber Operations Inc 0.005 0.005 0.005 20000 0.00 0.00%
CYPW.OB Cyclone Power Techno 0.0004 0.0004 0.0004 2697600 0.00 0.00%
CYRBY.OB Cyrela Brazil Rly Ad 4.5 4.49 4.49 200 -0.01 -0.22%
CYVF.OB Crystal Valley Finl 50 50 50 10800 0.00 0.00%
CYWDF.OB Countrywide Plc 1.65 1.65 1.65 8700 0.00 0.00%
CZBT.OB Citizens Bancorp Va 21.5 21.5 21.5 4900 0.00 0.00%
CZICF.OB Canadian Zinc Corp 0.1588 0.151 0.156 57600 -0.00 -0.19%
CZMWY.OB Carl Zeiss Meditec 50.28 50.28 50.28 100 0.00 0.00%
CZSVF.OB Berkwood Resources 0.2475 0.2474 0.2475 12000 0.00 0.04%
CZXMF.OB Canada Zinc Metals 0.2489 0.2489 0.2489 1000 0.00 0.00%
CZYB.OB Citizens Community Bank 11.5 11.5 11.5 600 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