HomeExchange
OTCBB EOD:2017-05-26
. 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
DANOY.OB Danone ADR 14.95 14.86 14.95 1567100 0.07 0.50%
DASTY.OB Dassault Systeme A 91.7 91.33 91.4175 12000 -0.28 -0.31%
DATI.OB Symbol Changed To Qing 1.75 1.61 1.75 200 0.14 8.70%
DBGF.OB De Beira Goldfield 0.003 0.003 0.003 15000 0.00 0.00%
DBHSF.OB Debenhams Plc 0.66 0.66 0.66 300 0.00 0.00%
DBHSY.OB Debenhams Plc 2.71 2.58 2.71 8900 0.13 5.04%
DBIN.OB Dacotah Banks Inc 29.99 29.8 29.99 100 0.19 0.64%
DBMBF.OB Deutsche Bank 1.12 1.12 1.12 200 0.00 0.00%
DBMG.OB Dbm Global Inc. 45 40 45 300 5.00 12.50%
DBOEY.OB Deutsche Boerse Ag 10.1 10.03 10.08 15600 0.01 0.10%
DBOXF.OB D Box Technologies 0.2399 0.2399 0.2399 10000 0.00 0.00%
DBSDY.OB Dbs Group Holdings L 60.44 60.03 60.43 28600 0.15 0.25%
DCDC.OB Digital Creative Dev 0.025 0.024 0.025 20000 0.00 4.17%
DCGD.OB Discovery Gold Corp 0.0025 0.0025 0.0025 8000 0.00 0.00%
DCLT.OB Data Call Technologi 0.0018 0.0011 0.0018 30000 0.00 63.64%
DCSA.OB Docasa Inc 1.44 1.41 1.44 1000 0.03 2.13%
DDAIF.OB Daimler Ag 73.04 72.58 72.81 26300 0.08 0.11%
DDAIY.OB Daimler Ag ADR 75.525 74.63 74.97 4400 -0.56 -0.73%
DDDX.OB 3Dx Industries Inc 0.02 0.02 0.02 14200 0.00 0.00%
DDEJF.OB Dundee Corp Cl A 2.557 2.461 2.4615 10600 -0.03 -1.11%
DDNFF.OB Diamonds North Resources Ltd 0.17 0.1317 0.145 165500 0.01 10.02%
DDRI.OB Diversified Res Inc 0.15 0.15 0.15 10000 0.00 0.00%
DECN.OB Decision Diagnostics Corp 0.064 0.058 0.064 395200 0.00 7.56%
DEMO.OB Democrasoft Inc 0.003 0.003 0.003 2000 0.00 0.00%
DEQI.OB Direct Equity Intl 0.0095 0.0074 0.0095 271400 0.00 28.38%
DEWM.OB Dewmar International Bmc Inc 0.0028 0.0025 0.0027 705000 0.00 0.00%
DFCO.OB Dalrada Financial 0.0012 0.0012 0.0012 1000 0.00 0.00%
DFILF.OB Dairy Farm Intl Hold 8.02 8.02 8.02 300 0.00 0.00%
DGDM.OB Digital Development Partners Inc 0.0185 0.0185 0.0185 2000 0.00 0.00%
DGEAF.OB Diageo Plc New Ord 29.87 29.87 29.87 2100 0.00 0.00%
DGIF.OB Digital Info Securit 0.1459 0.1005 0.1005 11200 -0.05 -31.12%
DGJI.OB Dragon Jade Internat 8 5 8 5200 2.55 46.79%
DHHXF.OB Desarrolladora Homex Sab De Cv 0.06 0.06 0.06 17200 0.00 0.00%
DHIFF.OB Davis Henderson Inc 18.862 18.862 18.862 100 0.00 0.00%
DIFTY.OB Daito Trust Construc 38.98 38.6 38.81 6300 -0.17 -0.44%
DIGAF.OB Digatrader Financial Corp. 0.0819 0.07 0.072 210100 -0.01 -12.09%
DIGI.OB Digital Marketing Group Plc 0.0019 0.0015 0.0015 100000 -0.00 -21.05%
DIGP.OB Digipath 0.2056 0.196 0.2 57900 -0.00 -0.70%
DIGX.OB Dig-It Underground 0.0004 0.0003 0.0004 55986600 0.00 0.00%
DIISY.OB Direct Line Insurance Group Plc 17.68 17.68 17.68 100 0.00 0.00%
DIPGY.OB Datang International Power Generation Co.Ltd 7.16 7.16 7.16 1600 0.00 0.00%
DIRVD.OB Direct View Holdings Inc 0.075 0.051 0.06 143600 0.00 0.00%
DJIFF.OB Dajin Resources Corp 0.079 0.0705 0.079 81000 0.01 12.06%
DKILY.OB Daikin Inds Ltd ADR 197.06 195.54 196.91 3400 1.37 0.70%
DKSC.OB Dakshidin Corporatio 0.0003 0.0003 0.0003 750000 0.00 0.00%
DKTS.OB Top Shelf Brands Holdings Corp 0.0001 0.0001 0.0001 10000 0.00 0.00%
DLAKY.OB Deutsche Lufthansa S 19.07 18.94 19.055 21100 0.10 0.50%
DLCR.OB David Loren Cp New 0.0006 0.0004 0.0006 15968900 0.00 20.00%
DLIAQ.OB Delia*S Inc 0.0008 0.0008 0.0008 30000 0.00 0.00%
DLMV.OB Delmarva Bncshs Inc 6.1 5.801 6.1 4000 0.30 5.15%
DLNDY.OB D& L Industries Inc. 6.45 6.36 6.36 5100 -0.09 -1.40%
DLNO.OB Delanco Bancorp [Nj] 12.64 12.64 12.64 200 0.00 0.00%
DLTA.OB Delta Oil & Gas Inc 0.025 0.02 0.025 800 0.01 25.00%
DMCAF.OB Diamedica Inc 0.225 0.225 0.225 13300 0.00 0.00%
DMKBA.OB Denmark Bancshares I 18.5 18.5 18.5 200 0.00 0.00%
DMLRY.OB Daimler Ag ADR 73.12 72.723 73.024 4500 0.30 0.41%
DMMIF.OB Dynasty Metals & Mng 0.2493 0.24 0.24 14200 -0.01 -3.73%
DMNKF.OB Dni Metals Inc 0.05 0.0484 0.0484 28100 -0.00 -3.20%
DMQHF.OB Dhx Media Ltd 4.4473 4.4473 4.4473 13500 0.00 0.00%
DNACF.OB Dena Co Ltd Tokyo 22.15 22.15 22.15 100 0.00 0.00%
DNAX.OB Dna Brands Inc 0.0001 0.0001 0.0001 3200000 0.00 0.00%
DNCVF.OB Defiance Silver Corp 0.2511 0.2396 0.2511 197600 0.01 4.71%
DNGDF.OB Dynacor Gold Mines Inc 1.5389 1.4843 1.5216 3600 0.04 2.51%
DNHBY.OB Dnb Nor ASA 174.24 173.44 174.14 3400 0.34 0.20%
DNKEY.OB Danske Bank A/S 18.98 18.9 18.98 9400 0.08 0.42%
DNLMY.OB Dunelm Group Plc 7.932 7.932 7.932 100 0.00 0.00%
DNLYF.OB Darnley Bay Resource 0.2409 0.22 0.24 146900 0.02 7.58%
DNPLY.OB Dai Nippon Prtg Spon 11.08 10.93 11.08 7400 0.15 1.37%
DNRG.OB Dominovas Energy 0.0005 0.0004 0.0004 164500 -0.00 -20.00%
DNZOY.OB Denso Corp Ltd ADR 21.38 21.27 21.37 5900 0.10 0.47%
DOLLF.OB Dolly Varden Silver 0.49 0.48 0.49 1700 0.01 2.08%
DOLV.OB Dolat Ventures Inc 0.088 0.0751 0.0819 8549000 -0.00 -5.32%
DOMK.OB Domark Intl Inc 0.0001 0.0001 0.0001 1000000 0.00 0.00%
DOMR.OB Dominion Resources Black Warrior Trust 0.01 0.01 0.01 300 0.00 0.00%
DPDW.OB Deep Down Inc 1.15 1.15 1.15 5500 0.00 0.00%
DPFD.OB Deep Field Techs Inc A 0.0001 0.0001 0.0001 2000 0.00 0.00%
DPLY.OB Deploy Technologies 0.2 0.2 0.2 1000 0.00 0.00%
DPMLF.OB Dundee Precious Metl 1.849 1.7924 1.7924 5600 -0.04 -2.37%
DPSGY.OB Deutsche Post Ag ADR 35.314 35.19 35.265 15700 -0.01 -0.01%
DPSI.OB Decisionpoint Systems Inc 2 2 2 100 0.00 0.00%
DPSM.OB 3D Pioneer Systems 0.0249 0.02 0.02 120200 -0.00 -19.68%
DPSTF.OB Deutsche Post Ag 35.38 35.05 35.05 1000 -0.33 -0.93%
DPUKY.OB Dominos Pizza UK & I 8.33 8.32 8.32 2600 -0.01 -0.12%
DPWW.OB Diego Pellicer Worldwide Inc 0.2399 0.2278 0.23 5200 -0.01 -4.13%
DQJCY.OB Don Quijote Co Ltd 9.57 9.46 9.51 11800 -0.06 -0.63%
DQUEL.OB Duquesne Pfd 4.15% 48.8 47.45 47.45 200 -1.35 -2.77%
DQUEN.OB Duquense Pfd A 2.1% 47 47 47 200 0.00 0.00%
DRDGF.OB Drdgold Ltd 0.37 0.37 0.37 4700 0.00 0.00%
DREUF.OB Dundee Real Estate 6.3965 6.3594 6.3594 2400 -0.04 -0.58%
DRGDF.OB Detour Gold Corp 13.4 13.2 13.22 8700 -0.12 -0.90%
DRIFF.OB Xiana Mining Inc 0.083 0.083 0.083 1500 0.00 0.00%
DRKOF.OB Newcastle Energy Corp 0.1483 0.1483 0.1483 600 0.00 0.00%
DRLDF.OB Dalradian Res Inc 1.05 1.035 1.05 44200 0.01 0.96%
DRNE.OB Drone Aviation 1.97 1.57 1.75 49400 -0.15 -7.89%
DRNG.OB Drone Guarder Inc. 0.81 0.78 0.79 17200 0.01 1.28%
DRNK.OB Noho Inc 0.0002 0.0001 0.0002 99860800 0.00 0.00%
DROP.OB Fuse Science Inc 0.002 0.002 0.002 600 0.00 0.00%
DRRSF.OB D' Arianne Resources 0.658 0.6372 0.655 4100 0.02 2.79%
DRSV.OB Debt Resolve Inc 0.02 0.0167 0.0193 20300 0.00 15.57%
DRTTF.OB Dirtt Environmental 4.7019 4.7019 4.7019 1600 0.00 0.00%
DRUNF.OB Dream Unltd 5.7786 5.6818 5.7072 8600 -0.04 -0.67%
DRUS.OB Drone USA Inc. 0.257 0.216 0.257 4100 0.04 18.98%
DRWN.OB A Clean Slate Inc 0.0006 0.0005 0.0006 19540500 0.00 0.00%
DSCR.OB Discovery Minerals Ltd 0.0001 0.0001 0.0001 7721600 0.00 0.00%
DSDVY.OB Dsv A/S Unsp ADR 29.75 29.61 29.62 15700 -0.12 -0.40%
DSECF.OB Daiwa Sec Grp Inc JA 6.01 6.01 6.01 1500 0.00 0.00%
DSEEY.OB Daiwa Securities ADR 6.12 6.06 6.07 18800 -0.05 -0.82%
DSGT.OB Dsg Global Inc 0.35 0.15 0.24 304500 -0.11 -31.43%
DSITF.OB Dixons Carphone 4.3 4.3 4.3 400 0.00 0.00%
DSNKY.OB Daiichi Sankyo Co. Ltd. Ads 21.868 21.81 21.85 7500 0.02 0.07%
DSNY.OB Destiny Media Technologies Inc 0.17 0.17 0.17 1000 0.00 0.00%
DSOX.OB Triton Emission Solutions Inc 0.0169 0.015 0.015 29900 0.00 0.00%
DSTFF.OB Design Studio Furniture Manufacturer Ltd 1.1027 1.0426 1.0426 2200 -0.05 -4.35%
DSUS.OB Drone Services USA Inc 0.0011 0.0009 0.0009 3000 -0.00 -18.18%
DTEGF.OB Deutsche Telekom Ag 19.92 19.91 19.92 2300 0.01 0.05%
DTEGY.OB Deutsche Tele Ag Ads 19.975 19.89 19.94 87800 0.05 0.23%
DTGI.OB Digerati Technologies 0.57 0.37 0.372 17000 -0.20 -34.74%
DTII.OB Defense Technologies International Corp. 0.0033 0.0026 0.0033 3236500 0.00 6.45%
DTRC.OB Dakota Territory Resource Corp 0.066 0.0467 0.063 1900 0.02 34.90%
DTRK.OB Datatrak Intl Inc 9 9 9 100 0.00 0.00%
DUNDF.OB Dundee International 7.8648 7.7921 7.7995 14400 -0.07 -0.83%
DUOT.OB Duos Technologies Group Inc 5.25 5.25 5.25 200 0.00 0.00%
DWAHY.OB Daiwa House Ind Ltd 32.84 32.1 32.59 12300 0.49 1.53%
DWNX.OB Delhi Bank Corp 27.7 27.7 27.7 400 0.00 0.00%
DWOG.OB Deep Well Oil & Gas 0.032 0.032 0.032 1000 0.00 0.00%
DWTIF.OB Credit Suisse Nass Velocity Shs 59.32 56.11 56.65 7700 -1.65 -2.83%
DXIEF.OB Dxi Energy Inc 0.0645 0.058 0.0588 104600 0.00 1.38%
DXSPF.OB Dexus Property Group 7.68 7.6575 7.68 500 0.02 0.29%
DYAI.OB Dyadic International 1.4 1.37 1.4 36700 0.00 0.00%
DYFSF.OB Dynamic Fuel Sys 0.7113 0.7113 0.7113 400 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