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
DANOY.OB Danone ADR 15.93 15.7975 15.83 208200 -0.04 -0.28%
DANR.OB Dana Resources 0.0006 0.0006 0.0006 400 0.00 0.00%
DASTY.OB Dassault Systeme A 101.48 101.2 101.41 13500 -0.07 -0.07%
DATI.OB Symbol Changed To Qing 1.21 1.02 1.21 50000 0.08 7.08%
DBHSY.OB Debenhams Plc 2.6 2.51 2.583 4000 0.04 1.39%
DBOEY.OB Deutsche Boerse Ag 10.76 10.64 10.65 20900 -0.10 -0.93%
DBOXF.OB D Box Technologies 0.2554 0.2554 0.2554 1600 0.00 0.00%
DBRM.OB Daybreak Oil & Gas 0.02 0.0121 0.02 20900 0.00 0.00%
DBSDY.OB Dbs Group Holdings L 61.53 60.77 61.14 27700 -0.39 -0.63%
DCAC.OB Daniels Corporate 0.0002 0.0001 0.0001 40572500 0.00 0.00%
DCDC.OB Digital Creative Dev 0.005 0.005 0.005 200 0.00 0.00%
DCHIF.OB Digital China Hldgs 0.545 0.545 0.545 1200 0.00 0.00%
DCLT.OB Data Call Technologi 0.0017 0.0012 0.0017 107500 0.00 13.33%
DCSA.OB Docasa Inc 1.2 0.95 1.2 600 0.25 26.32%
DCTH.OB Delcath Systems Inc 0.061 0.0501 0.055 28133700 -0.00 -2.31%
DDAIF.OB Daimler Ag 79.34 78.75 78.84 39200 -0.30 -0.38%
DDDX.OB 3Dx Industries Inc 0.1199 0.1056 0.1175 25100 0.01 9.40%
DDEJF.OB Dundee Corp Cl A 2.75 2.641 2.641 19200 -0.11 -3.96%
DDNFF.OB Diamonds North Resources Ltd 0.0678 0.0659 0.0659 30000 -0.00 -2.80%
DDRI.OB Diversified Res Inc 0.031 0.031 0.031 20000 0.00 0.00%
DDRT.OB Dandrit Biotech USA Inc 3.25 3 3.2 5700 -0.05 -1.54%
DDXSQ.OB Diadexus Inc 0.075 0.04 0.04 599700 0.00 0.00%
DECN.OB Decision Diagnostics Corp 0.09 0.0715 0.079 853400 -0.01 -12.22%
DEWM.OB Dewmar International Bmc Inc 0.007 0.0063 0.0069 5111800 0.00 4.55%
DFCO.OB Dalrada Financial 0.0018 0.0012 0.0012 3500 -0.00 -33.33%
DFIHY.OB Dairy Farm International Holdings Ltd 37.05 37.05 37.05 100 0.00 0.00%
DGCRF.OB Diagnocure Inc 0.001 0.001 0.001 1100 0.00 0.00%
DGJI.OB Dragon Jade Internat 4 3.6 3.6 8600 -0.40 -10.00%
DGRI.OB Dutch Gold Resources 0.0001 0.0001 0.0001 426000 0.00 0.00%
DGTW.OB Digitaltown Inc 0.32 0.315 0.32 15200 0.01 1.59%
DHCC.OB Diamondhead Casino Corporation 0.05 0.044 0.044 24000 -0.01 -12.00%
DHHXF.OB Desarrolladora Homex Sab De Cv 0.05 0.045 0.05 10300 0.01 11.11%
DIAAF.OB Diamant Art Corp 0.0008 0.0003 0.0008 20900 0.00 166.67%
DIFTY.OB Daito Trust Construc 46.16 45.99 46.16 1200 0.16 0.35%
DIGAF.OB Digatrader Financial Corp. 0.11 0.0975 0.1049 244500 -0.01 -4.64%
DIGP.OB Digipath 0.1839 0.1626 0.18 165600 0.02 10.70%
DIGX.OB Dig-It Underground 0.0006 0.0005 0.0005 1536000 -0.00 -16.67%
DIMN.OB Diamante Minerals Inc 0.0749 0.0749 0.0749 100 0.00 0.00%
DIRV.OB Direct View Holdings Inc 0.012 0.0051 0.0099 142100 0.00 94.12%
DJACF.OB Doja Cannabis Company Ltd 0.555 0.45 0.5549 2100 0.10 23.31%
DJIFF.OB Dajin Resources Corp 0.099 0.092 0.092 37800 0.00 0.00%
DKAM.OB Drinks Americas Hldg 0.0001 0.0001 0.0001 121925100 0.00 0.00%
DKGR.OB Universal Apparel & Textile Company 0.0123 0.0058 0.0058 869500 -0.00 -32.56%
DKILY.OB Daikin Inds Ltd ADR 204.59 203 204.04 1100 1.04 0.51%
DKTS.OB Top Shelf Brands Holdings Corp 0.0001 0.0001 0.0001 1000000 0.00 0.00%
DLAKY.OB Deutsche Lufthansa S 27.62 27.177 27.23 18500 -0.32 -1.16%
DLNDY.OB D& L Industries Inc. 5.147 4.77 4.77 600 -0.38 -7.32%
DLTA.OB Delta Oil & Gas Inc 0.0108 0.0101 0.0108 2100 0.00 5.88%
DLTZ.OB Delta Mutual Inc New 0.06 0.055 0.055 38000 -0.00 -8.33%
DLUEY.OB De La Rue 24.4 24.4 24.4 1000 0.00 0.00%
DMCAF.OB Diamedica Inc 0.321 0.27 0.3175 82600 0.05 17.59%
DMDD.OB Diamond Discov Intl 0.0003 0.0003 0.0003 5000 0.00 0.00%
DMIFF.OB Diamcor Mining Inc 0.4902 0.49 0.49 4200 -0.00 -0.04%
DMLRY.OB Daimler Ag ADR 79.16 78.69 78.91 25200 -0.15 -0.19%
DMMIF.OB Dynasty Metals & Mng 0.2566 0.2523 0.2566 700 0.00 1.70%
DMNKF.OB Dni Metals Inc 0.0753 0.0648 0.0753 9000 0.01 7.57%
DMSI.OB Dermisonics Inc 0.0068 0.0068 0.0068 200 0.00 0.00%
DMZPY.OB Domino's Pizza Enterprises Ltd ADR 18.45 18 18.45 1800 0.45 2.50%
DNACF.OB Dena Co Ltd Tokyo 21.865 21.63 21.63 300 -0.23 -1.07%
DNAD.OB Dna Dynamics Inc 0.0025 0.0025 0.0025 1400 0.00 0.00%
DNAG.OB Dnaprint Genomics 0.0001 0.0001 0.0001 932400 0.00 0.00%
DNAX.OB Dna Brands Inc 0.0001 0.0001 0.0001 10000 0.00 0.00%
DNBHF.OB Dnb Nor ASA Ord Shs 20.64 20.5825 20.64 1700 0.06 0.28%
DNCVF.OB Defiance Silver Corp 0.2699 0.2569 0.2627 39200 -0.01 -2.67%
DNFGY.OB Dongfeng Mtr Gro ADR 65.95 65.95 65.95 100 0.00 0.00%
DNGDF.OB Dynacor Gold Mines Inc 1.6406 1.6096 1.64 20600 0.01 0.79%
DNHBY.OB Dnb Nor ASA 20.696 20.48 20.5 34000 -0.08 -0.39%
DNIYY.OB Danieli Spa 18.8675 18.72 18.72 300 -0.15 -0.78%
DNKEY.OB Danske Bank A/S 19.756 19.56 19.608 2700 -0.15 -0.75%
DNLYF.OB Darnley Bay Resource 0.193 0.176 0.176 10000 -0.02 -8.81%
DNPLY.OB Dai Nippon Prtg Spon 12.32 12.265 12.31 2500 0.04 0.37%
DNRG.OB Dominovas Energy 0.0002 0.0002 0.0002 38000 0.00 0.00%
DNSBF.OB Dine Sab De Cv Shs B 0.6 0.6 0.6 1200 0.00 0.00%
DNZOY.OB Denso Corp Ltd ADR 25.33 25.23 25.285 5200 0.02 0.10%
DOLLF.OB Dolly Varden Silver 0.5801 0.569 0.569 2300 -0.01 -1.91%
DOLV.OB Dolat Ventures Inc 0.034 0.0305 0.0315 3123200 -0.00 -7.35%
DOMK.OB Domark Intl Inc 0.0001 0.0001 0.0001 1572500 0.00 0.00%
DPBE.OB Deep Blue Marine Inc 0.0002 0.0002 0.0002 600 0.00 0.00%
DPDMD.OB Dolphin Entertainment Inc. 8.5 8.5 8.5 200 0.00 0.00%
DPDW.OB Deep Down Inc 0.95 0.92 0.95 6600 0.02 2.49%
DPMLF.OB Dundee Precious Metl 2.03 1.96 2.0257 4400 0.07 3.35%
DPSGY.OB Deutsche Post Ag ADR 44.445 43.97 44.07 28900 -0.31 -0.70%
DPUKY.OB Dominos Pizza UK & I 8.58 8.25 8.25 26900 -0.20 -2.37%
DPWW.OB Diego Pellicer Worldwide Inc 0.145 0.0716 0.1427 136000 0.07 99.30%
DQJCY.OB Don Quijote Co Ltd 9.35 9.2875 9.31 3100 0.01 0.11%
DRETF.OB Dundee Real Est TR 17.3086 17.3086 17.3086 600 0.00 0.00%
DREUF.OB Dundee Real Estate 7.4279 7.4018 7.4018 1700 -0.02 -0.24%
DRGDF.OB Detour Gold Corp 11.919 11.6009 11.87 19100 0.14 1.21%
DRLDF.OB Dalradian Res Inc 1.21 1.1701 1.1701 34200 -0.04 -3.30%
DRNE.OB Drone Aviation 0.9999 0.8 0.9199 3200 0.12 14.99%
DRNG.OB Drone Guarder Inc. 0.429 0.325 0.415 453900 0.02 5.06%
DRNK.OB Noho Inc 0.0001 0.0001 0.0001 3450000 0.00 0.00%
DRRSF.OB D' Arianne Resources 0.65 0.6418 0.6418 1200 -0.01 -1.26%
DRTGF.OB Dart Group Plc 7.15 7.0122 7.15 18600 0.14 1.97%
DRTTF.OB Dirtt Environmental 4.1019 4.0458 4.0458 6700 -0.00 -0.10%
DRUNF.OB Dream Unltd 6.0027 5.9327 5.935 8100 -0.04 -0.75%
DRWIQ.OB Dragonwave 0.031 0.031 0.031 300 0.00 0.00%
DRWN.OB A Clean Slate Inc 0.0001 0.0001 0.0001 250000 0.00 0.00%
DSCR.OB Discovery Minerals Ltd 0.0002 0.0002 0.0002 16265200 0.00 0.00%
DSCSY.OB Disco Corporation 40.726 40.67 40.67 1900 -0.06 -0.14%
DSDVY.OB Dsv A/S Unsp ADR 37.122 36.89 37.1 80000 0.01 0.03%
DSEEY.OB Daiwa Securities ADR 5.77 5.72 5.77 29300 0.02 0.35%
DSGT.OB Dsg Global Inc 0.032 0.028 0.028 28400 -0.00 -12.50%
DSNKY.OB Daiichi Sankyo Co. Ltd. Ads 23.15 23.035 23.15 1800 0.11 0.50%
DSNY.OB Destiny Media Technologies Inc 0.187 0.1764 0.1764 5100 -0.01 -5.67%
DSUS.OB Drone Services USA Inc 0.0013 0.0013 0.0013 27000 0.00 0.00%
DTEGF.OB Deutsche Telekom Ag 18.52 18.52 18.52 300 0.00 0.00%
DTEGY.OB Deutsche Tele Ag Ads 18.68 18.47 18.52 169800 -0.08 -0.43%
DTEMF.OB Ditem Explorations I 0.0013 0.0011 0.0011 12000 -0.00 -15.38%
DTGI.OB Digerati Technologies 0.37 0.33 0.37 1100 0.04 12.12%
DTII.OB Defense Technologies International Corp. 0.0055 0.0041 0.0043 3868900 -0.00 -14.00%
DTRC.OB Dakota Territory Resource Corp 0.0301 0.0301 0.0301 1500 0.00 0.00%
DTST.OB Data Storage Corp 0.105 0.0751 0.0751 17200 -0.03 -28.48%
DUFRY.OB Dufry Ag 16.19 16.19 16.19 3500 0.00 0.00%
DUNDF.OB Dundee International 9.0983 9.0599 9.0599 1400 -0.04 -0.42%
DVDCF.OB Davide Campari Spa 7.275 7.23 7.23 1600 -0.04 -0.62%
DVDCY.OB Davide Campari-Milano Spa 7.28 7.23 7.25 1000 -0.03 -0.41%
DVNGF.OB Devin Energy Corp [F 0.019 0.019 0.019 5700 0.00 0.00%
DVSPF.OB Dividend 15 Split 8.8591 8.8589 8.8589 400 -0.00 -0.00%
DWAHY.OB Daiwa House Ind Ltd 34.8 34.44 34.76 15200 0.10 0.29%
DWDZF.OB Datawind Inc. 0.1745 0.1598 0.1598 2200 -0.01 -8.42%
DWTIF.OB Credit Suisse Nass Velocity Shs 49.01 45.75 46 11800 -3.01 -6.14%
DXIEF.OB Dxi Energy Inc 0.0569 0.054 0.0556 56300 -0.00 -2.28%
DYAI.OB Dyadic International 1.49 1.45 1.46 57200 0.01 0.69%
DYFSF.OB Dynamic Fuel Sys 0.5902 0.5652 0.5652 5800 -0.02 -4.24%
DYLLF.OB Deep Yellow Limited 0.18 0.17 0.17 360800 -0.01 -5.56%
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