HomeExchange
OTCBB EOD:2017-03-27
. 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
DAKPQ.OB Mct Holding Corp 0.005 0.0037 0.0037 1135400 -0.00 -11.90%
DALXF.OB Dualex Energy International Inc 0.072 0.072 0.072 2000 0.00 0.00%
DANOY.OB Danone ADR 14.03 13.945 13.98 183200 -0.02 -0.14%
DANR.OB Dana Resources 0.0002 0.0002 0.0002 272000 0.00 0.00%
DARDF.OB Standard Graphite Co 0.104 0.104 0.104 20000 0.00 0.00%
DASTF.OB Dassault Systemes S 85.7 85.22 85.7 1100 0.20 0.23%
DASTY.OB Dassault Systeme A 85.98 85.38 85.72 7200 0.22 0.26%
DBHSY.OB Debenhams Plc 2.85 2.63 2.63 8100 -0.08 -2.86%
DBMBF.OB Deutsche Bank 1.0942 1.0872 1.0942 1200 0.01 0.64%
DBMM.OB Digital Brand Media & Marketing Group Inc 0.0005 0.0004 0.0004 771500 0.00 0.00%
DBOEY.OB Deutsche Boerse Ag 8.87 8.8 8.87 6100 0.05 0.57%
DBRM.OB Daybreak Oil & Gas 0.0264 0.0226 0.0226 8000 -0.00 -14.39%
DBSDF.OB Dbs Group Hldgs Ord 13.4085 13.4085 13.4085 118000 0.00 0.00%
DBSDY.OB Dbs Group Holdings L 53.98 53.44 53.98 41800 0.21 0.40%
DCBF.OB Dcb Financial Corp 17.7 17.461 17.6 33300 -0.10 -0.56%
DCOHF.OB Dickson Concepts Int 0.37 0.37 0.37 1500 0.00 0.00%
DCSA.OB Docasa Inc 1.3 1.2885 1.3 10000 0.00 0.00%
DDAIF.OB Daimler Ag 76.74 76.2 76.74 47600 0.46 0.61%
DDAIY.OB Daimler Ag ADR 76.8 75.95 76.43 2300 0.48 0.63%
DDBXF.OB Data Deposit Box Inc. 0.0264 0.0264 0.0264 500 0.00 0.00%
DDCC.OB Double Crown Resources Inc 0.0137 0.01 0.0137 139000 0.00 37.00%
DDDX.OB 3Dx Industries Inc 0.0389 0.03 0.0389 61100 0.01 26.71%
DDEJF.OB Dundee Corp Cl A 3 2.9609 2.9745 32500 0.00 0.15%
DEAC.OB Elite Data Services 0.0013 0.0005 0.0005 6138400 -0.00 -61.54%
DECN.OB Decision Diagnostics Corp 0.1039 0.0902 0.094 92300 -0.01 -9.53%
DEMO.OB Democrasoft Inc 0.003 0.003 0.003 28800 0.00 0.00%
DENR.OB Discovery Energy Cp 0.51 0.51 0.51 1300 0.00 0.00%
DEQI.OB Direct Equity Intl 0.0122 0.012 0.012 50000 -0.00 -1.64%
DEWM.OB Dewmar International Bmc Inc 0.0023 0.002 0.002 4307100 -0.00 -13.04%
DFCO.OB Dalrada Financial 0.0012 0.0012 0.0012 10000 0.00 0.00%
DFRYF.OB Dufry Ag Basel 142.2 141.9 142.2 100 0.30 0.21%
DGCRF.OB Diagnocure Inc 0.002 0.002 0.002 500 0.00 0.00%
DGDM.OB Digital Development Partners Inc. Common 0.0288 0.0288 0.0288 3900 0.00 0.00%
DGJI.OB Dragon Jade Internat 5.7 4.51 4.51 2600 -1.19 -20.88%
DGMS.OB Digimedical Solution 0.0006 0.0006 0.0006 200 0.00 0.00%
DHCC.OB Diamondhead Casino Corporation 0.075 0.07 0.07 1100 -0.00 -6.67%
DHHXF.OB Desarrolladora Homex Sab De Cv 0.035 0.032 0.032 9300 -0.00 -8.57%
DIDAF.OB Distribuidora Intern 5.94 5.94 5.94 2000 0.00 0.00%
DIFTY.OB Daito Trust Construc 36.87 36.87 36.87 400 0.00 0.00%
DIGAF.OB Digatrader Financial Corp. 0.126 0.06 0.0949 444300 -0.03 -24.68%
DIGP.OB Digipath 0.2594 0.239 0.24 166800 -0.01 -5.47%
DIGX.OB Dig-It Underground 0.0004 0.0003 0.0003 16420200 0.00 0.00%
DIIBF.OB Dorel Inds Cl B 23.549 22.86 23.3507 1700 0.49 2.15%
DIISY.OB Direct Line Insurance Group Plc 16.91 16.71 16.89 2100 0.14 0.84%
DIMN.OB Diamante Minerals Inc 0.111 0.097 0.1 136400 -0.01 -9.09%
DIRV.OB Direct View Holdings Inc 0.0004 0.0003 0.0003 1218700 -0.00 -25.00%
DJIFF.OB Dajin Resources Corp 0.078 0.07 0.0747 41400 0.00 2.47%
DKAM.OB Drinks Americas Hldg 0.0001 0.0001 0.0001 1902000 0.00 0.00%
DKGR.OB Universal Apparel & Textile Company 0.0127 0.0123 0.0124 341700 -0.00 -0.80%
DKILY.OB Daikin Inds Ltd ADR 202.47 199.45 202.47 1100 3.02 1.51%
DKTS.OB Top Shelf Brands Holdings Corp 0.0001 0.0001 0.0001 2560000 0.00 0.00%
DLAKF.OB Deutsche Lufthansa A 15.9 15.9 15.9 100 0.00 0.00%
DLAKY.OB Deutsche Lufthansa S 16.18 16.03 16.15 9700 0.12 0.75%
DLCR.OB David Loren Cp New 0.0009 0.0008 0.0009 1183000 0.00 12.50%
DLIAQ.OB Delia*S Inc 0.0006 0.0006 0.0006 800 0.00 0.00%
DLII.OB Dixie Lee Intl Inc 0.0031 0.0031 0.0031 2800 0.00 0.00%
DLNDY.OB D& L Industries Inc. 6.69 6.1 6.69 3900 0.00 0.00%
DLPM.OB Development Cap Grou 0.1 0.05 0.05 82700 0.00 0.00%
DLUEY.OB De La Rue 22.48 22.48 22.48 400 0.00 0.00%
DLYT.OB Dais Analytic Corp 0.06 0.045 0.0485 64500 -0.01 -19.17%
DMCAF.OB Diamedica Inc 0.203 0.1881 0.1947 55600 -0.01 -2.65%
DMHI.OB Dmh International 0.0008 0.0007 0.0007 63300 -0.00 -12.50%
DMIFF.OB Diamcor Mining Inc 0.7809 0.7809 0.7809 5000 0.00 0.00%
DMLRY.OB Daimler Ag ADR 76.76 76.18 76.56 12400 0.36 0.47%
DMNKF.OB Dni Metals Inc 0.051 0.051 0.051 400 0.00 0.00%
DMSI.OB Dermisonics Inc 0.0005 0.0005 0.0005 2000 0.00 0.00%
DMZPY.OB Domino's Pizza Enterprises Ltd ADR 21.8 21.8 21.8 400 0.00 0.00%
DNAX.OB Dna Brands Inc 0.0001 0.0001 0.0001 1035000 0.00 0.00%
DNGDF.OB Dynacor Gold Mines Inc 1.8052 1.733 1.7543 7400 -0.05 -2.82%
DNHBY.OB Dnb Nor ASA 159.6 157.305 159.39 3300 2.08 1.33%
DNIYY.OB Danieli Spa 16.6825 16.61 16.61 800 -0.07 -0.43%
DNKEY.OB Danske Bank A/S 17.33 17.18 17.33 2500 0.15 0.87%
DNLYF.OB Darnley Bay Resource 0.3181 0.2874 0.3096 10700 0.02 7.72%
DNPLY.OB Dai Nippon Prtg Spon 11.05 10.97 11.05 11100 0.03 0.26%
DNRG.OB Dominovas Energy 0.0007 0.0006 0.0006 20138900 -0.00 -14.29%
DNZOY.OB Denso Corp Ltd ADR 22.97 22.815 22.92 11200 0.11 0.46%
DOLLF.OB Dolly Varden Silver 0.5403 0.5328 0.5403 11600 0.01 1.29%
DOLV.OB Dolat Ventures Inc 0.019 0.0125 0.017 65408300 0.00 36.00%
DOMR.OB Dominion Resources Black Warrior Trust 0.01 0.01 0.01 105700 0.00 0.00%
DPDW.OB Deep Down Inc 1.08 1.05 1.07 5500 0.02 1.90%
DPMLF.OB Dundee Precious Metl 2.1547 2.1463 2.1547 1700 0.01 0.39%
DPSGY.OB Deutsche Post Ag ADR 33.91 33.66 33.91 133700 0.23 0.68%
DPSM.OB 3D Pioneer Systems 0.0041 0.0041 0.0041 1000 0.00 0.00%
DPSTF.OB Deutsche Post Ag 33.72 33.72 33.72 300 0.00 0.00%
DPWW.OB Diego Pellicer Worldwide Inc 0.3069 0.28 0.28 34200 -0.02 -6.67%
DPZUF.OB Dominos Pizza Austra 44.7 44.7 44.7 100 0.00 0.00%
DQJCY.OB Don Quijote Co Ltd 8.74 8.66 8.7225 1700 -0.02 -0.18%
DRETF.OB Dundee Real Est TR 14.2425 14.2255 14.2425 500 0.02 0.12%
DREUF.OB Dundee Real Estate 6.1946 6.1553 6.1946 1400 0.03 0.52%
DRGDF.OB Detour Gold Corp 12.19 11.75 11.9148 96800 -0.24 -1.99%
DRGV.OB Dragon Capital Group Corp 0.0001 0.0001 0.0001 1800000 0.00 0.00%
DRLDF.OB Dalradian Res Inc 1.02 0.989 1.0145 9100 0.00 0.45%
DRNE.OB Drone Aviation 2.37 2.22 2.37 4500 0.07 3.04%
DRNK.OB Noho Inc 0.0002 0.0001 0.0002 63728300 0.00 100.00%
DROP.OB Fuse Science Inc 0.0026 0.0026 0.0026 64000 0.00 0.00%
DRRSF.OB D' Arianne Resources 0.5654 0.5541 0.5556 8700 0.00 0.27%
DRSV.OB Debt Resolve Inc 0.012 0.012 0.012 900 0.00 0.00%
DRUNF.OB Dream Unltd 4.9325 4.9246 4.9246 2800 -0.01 -0.16%
DRUS.OB Drone USA Inc. 0.224 0.224 0.224 1500 0.00 0.00%
DRWN.OB A Clean Slate Inc 0.0001 0.0001 0.0001 290300 0.00 0.00%
DSCR.OB Discovery Minerals Ltd 0.0001 0.0001 0.0001 4450200 0.00 0.00%
DSCSY.OB Disco Corporation 30.078 29.93 29.93 600 -0.15 -0.49%
DSDVY.OB Dsv A/S Unsp ADR 26.32 26 26 17300 -0.13 -0.50%
DSEEY.OB Daiwa Securities ADR 6.38 6.25 6.34 11500 -0.04 -0.63%
DSGT.OB Dsg Global Inc 0.11 0.1 0.1026 39500 -0.01 -6.73%
DSKX.OB Divine Skin Inc 0.305 0.28 0.3 141700 0.00 0.00%
DSNKY.OB Daiichi Sankyo Co. Ltd. Ads 23.34 22.92 23.3 5400 -0.04 -0.17%
DSNY.OB Destiny Media Technologies Inc 0.24 0.2112 0.24 13400 0.02 7.53%
DSUS.OB Drone Services USA Inc 0.001 0.001 0.001 175100 0.00 0.00%
DTEGF.OB Deutsche Telekom Ag 17.58 17.53 17.53 200 -0.05 -0.28%
DTEGY.OB Deutsche Tele Ag Ads 17.68 17.59 17.63 100900 0.02 0.11%
DTGI.OB Digerati Technologies 0.7 0.51 0.65 16700 -0.05 -7.14%
DTII.OB Defense Technologies International Corp. 0.013 0.0072 0.009 11749400 -0.00 -27.42%
DTRC.OB Dakota Territory Resource Corp 0.0899 0.086 0.0899 6100 0.00 4.53%
DTRK.OB Datatrak Intl Inc 6.9 6.9 6.9 100 0.00 0.00%
DUFRY.OB Dufry Ag 14.38 14.13 14.13 300 -0.25 -1.74%
DUNDF.OB Dundee International 7.3 7.2846 7.3 600 0.02 0.21%
DUOT.OB Duos Technologies Group Inc 0.23 0.23 0.23 700 0.00 0.00%
DUTV.OB Digital Uts Ventures 0.0003 0.0001 0.0003 109900 0.00 200.00%
DUVNF.OB Duran Venture Inc 0.0531 0.0531 0.0531 100 0.00 0.00%
DVDCF.OB Davide Campari Spa 11.12 11.12 11.12 500 0.00 0.00%
DVDCY.OB Davide Campari-Milano Spa 5.54 5.508 5.54 10100 0.03 0.54%
DVNHF.OB Dvn Holdings Ltd 0.1456 0.1456 0.1456 99300 0.00 0.00%
DWAHY.OB Daiwa House Ind Ltd 29.11 28.59 29.11 11200 0.52 1.82%
DWDZF.OB Datawind Inc. 0.261 0.261 0.261 500 0.00 0.00%
DWOG.OB Deep Well Oil & Gas 0.025 0.025 0.025 10800 0.00 0.00%
DWTIF.OB Credit Suisse Nass Velocity Shs 68 64.92 65.3259 25500 -1.67 -2.50%
DXIEF.OB Dxi Energy Inc 0.054 0.0472 0.0475 100600 -0.01 -12.04%
DXSPF.OB Dexus Property Group 7.54 7.42 7.54 400 0.12 1.62%
DYAI.OB Dyadic International 1.4501 1.43 1.43 1900 -0.02 -1.39%
DYLLF.OB Deep Yellow Limited 0.28 0.28 0.28 300 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