HomeExchange
OTCBB EOD:2017-04-25
. 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
DAKPQ.OB Mct Holding Corp 0.0044 0.0031 0.0044 3900 0.00 41.94%
DALXF.OB Dualex Energy International Inc 0.1049 0.1049 0.1049 200 0.00 0.00%
DANOY.OB Danone ADR 14.04 13.88 13.96 1083300 0.05 0.36%
DANR.OB Dana Resources 0.0004 0.0004 0.0004 10000 0.00 0.00%
DARDF.OB Standard Graphite Co 0.1201 0.1201 0.1201 5000 0.00 0.00%
DASTY.OB Dassault Systeme A 92.89 92.1 92.89 17600 0.79 0.86%
DATI.OB Symbol Changed To Qing 2.75 2.1 2.25 12700 -0.46 -16.97%
DBCP.OB Delmar Bancorp 6.15 6.02 6.15 1000 0.13 2.16%
DBEXF.OB Sierra Metals Inc 2.2567 2.156 2.2182 25100 0.06 2.74%
DBHSY.OB Debenhams Plc 2.7 2.65 2.666 13200 -0.03 -1.26%
DBMM.OB Digital Brand Media & Marketing Group Inc 0.0022 0.0013 0.0018 27512900 -0.00 -10.00%
DBOEY.OB Deutsche Boerse Ag 9.59 9.42 9.59 18800 0.17 1.80%
DBRM.OB Daybreak Oil & Gas 0.021 0.015 0.021 158600 0.01 40.00%
DBSDY.OB Dbs Group Holdings L 55.61 55 55.56 39500 0.56 1.02%
DCDC.OB Digital Creative Dev 0.0195 0.016 0.016 4600 0.00 0.00%
DCGCF.OB Duncastle Gold 0.16 0.16 0.16 800 0.00 0.00%
DCLT.OB Data Call Technologi 0.0021 0.0014 0.0021 170000 0.00 40.00%
DCSA.OB Docasa Inc 1.7 1.35 1.46 10300 -0.24 -14.12%
DDAIF.OB Daimler Ag 75.36 74.64 75.1701 46500 0.41 0.55%
DDAIY.OB Daimler Ag ADR 78.37 76 76.5 26900 -0.10 -0.13%
DDCC.OB Double Crown Resources Inc 0.012 0.01 0.01 315200 -0.00 -9.09%
DDDX.OB 3Dx Industries Inc 0.0259 0.0226 0.0227 154500 0.00 0.44%
DDEJF.OB Dundee Corp Cl A 2.525 2.4465 2.4496 49000 -0.06 -2.33%
DDNFF.OB Diamonds North Resources Ltd 0.145 0.133 0.1394 70600 0.00 0.29%
DDRT.OB Dandrit Biotech USA Inc 1.22 1.2 1.2 21400 0.00 0.00%
DEAC.OB Elite Data Services 0.0007 0.0006 0.0006 210000 -0.00 -14.29%
DECN.OB Decision Diagnostics Corp 0.0799 0.07 0.0785 104800 0.00 4.11%
DEMO.OB Democrasoft Inc 0.003 0.003 0.003 200 0.00 0.00%
DENI.OB Denali Bancorp 9.15 9.15 9.15 200 0.00 0.00%
DEQI.OB Direct Equity Intl 0.016 0.0158 0.0158 160000 -0.00 -1.25%
DEWM.OB Dewmar International Bmc Inc 0.002 0.0019 0.0019 2657400 0.00 0.00%
DEWY.OB Dewey Electronics Corp 1.95 1.95 1.95 500 0.00 0.00%
DFIHY.OB Dairy Farm International Holdings Ltd 43.48 43.3 43.3 200 -0.18 -0.41%
DGCRF.OB Diagnocure Inc 0.0014 0.0014 0.0014 9500 0.00 0.00%
DGEAF.OB Diageo Plc New Ord 29 28.915 28.915 700 0.00 0.00%
DGGRF.OB Dgr Global Ltd 0.092 0.092 0.092 20000 0.00 0.00%
DGIF.OB Digital Info Securit 0.135 0.0865 0.135 1400 0.05 56.07%
DGJI.OB Dragon Jade Internat 5.99 5.3 5.99 1100 0.69 13.02%
DGPIF.OB Data Communications Management Corp. 1.6 1.6 1.6 300 0.00 0.00%
DGRI.OB Dutch Gold Resources 0.0001 0.0001 0.0001 100000000 0.00 0.00%
DGTW.OB Digitaltown Inc 0.46 0.46 0.46 1000 0.00 0.00%
DHCC.OB Diamondhead Casino Corporation 0.06 0.06 0.06 6400 0.00 0.00%
DHIFF.OB Davis Henderson Inc 18.643 18.6275 18.6317 900 0.00 0.02%
DHKCF.OB Digital Hongkong.Com 0.01 0.01 0.01 2600 0.00 0.00%
DIBZ.OB Dibz International Inc 0.145 0.0675 0.07 744900 -0.07 -48.72%
DIDAY.OB Distribuidora Intern 11.9 11.89 11.89 2600 -0.01 -0.08%
DIFTY.OB Daito Trust Construc 36.74 36.74 36.74 500 0.00 0.00%
DIGAF.OB Digatrader Financial Corp. 0.139 0.1025 0.12 285400 0.01 4.44%
DIGP.OB Digipath 0.225 0.21 0.22 143900 -0.01 -2.22%
DIGX.OB Dig-It Underground 0.0004 0.0002 0.0002 685000 -0.00 -50.00%
DIIBF.OB Dorel Inds Cl B 24.4303 23.988 23.988 1300 -0.06 -0.26%
DIISY.OB Direct Line Insurance Group Plc 17.9 17.72 17.8 2800 0.08 0.45%
DIMN.OB Diamante Minerals Inc 0.13 0.0997 0.1022 15800 -0.03 -21.38%
DIOSF.OB Dios Expl Inc 0.0599 0.0599 0.0599 2000 0.00 0.00%
DIRV.OB Direct View Holdings Inc 0.0003 0.0002 0.0003 1850500 0.00 50.00%
DJIFF.OB Dajin Resources Corp 0.08 0.0778 0.08 135500 0.00 2.83%
DKAM.OB Drinks Americas Hldg 0.0002 0.0001 0.0001 17100000 0.00 0.00%
DKGH.OB Dkg Capital Inc. 0.0269 0.0178 0.0269 285900 0.01 50.28%
DKILF.OB Daikin Inds Ltd 96.25 96.25 96.25 100 0.00 0.00%
DKILY.OB Daikin Inds Ltd ADR 196.1 195.32 195.59 1600 -0.39 -0.20%
DLAKF.OB Deutsche Lufthansa A 18.05 18.05 18.05 400 0.00 0.00%
DLAKY.OB Deutsche Lufthansa S 18.18 18.04 18.18 10800 0.12 0.66%
DLGNF.OB Dialog Semicon Ord 47 47 47 100 0.00 0.00%
DLIAQ.OB Delia*S Inc 0.0016 0.0009 0.0016 2744900 0.00 60.00%
DLMV.OB Delmarva Bncshs Inc 6 6 6 100 0.00 0.00%
DLNDY.OB D& L Industries Inc. 6.56 6.21 6.46 4700 -0.10 -1.52%
DLTA.OB Delta Oil & Gas Inc 0.0177 0.017 0.017 1500 -0.00 -3.95%
DLYT.OB Dais Analytic Corp 0.0642 0.0399 0.048 142800 0.01 20.30%
DMCAF.OB Diamedica Inc 0.279 0.2675 0.279 12500 0.01 3.68%
DMFG.OB Decker Manufacturing 63.1 63.1 63.1 1100 0.00 0.00%
DMLRY.OB Daimler Ag ADR 75.2699 74.63 75.245 155200 0.62 0.82%
DMMIF.OB Dynasty Metals & Mng 0.2376 0.2376 0.2376 100 0.00 0.00%
DMNKF.OB Dni Metals Inc 0.055 0.05 0.05 35000 -0.00 -9.09%
DMTGF.OB Daily Mail and General Trust Plc 9.05 9.05 9.05 100 0.00 0.00%
DNAD.OB Dna Dynamics Inc 0.0004 0.0004 0.0004 500 0.00 0.00%
DNAG.OB Dnaprint Genomics 0.0001 0.0001 0.0001 57100 0.00 0.00%
DNAX.OB Dna Brands Inc 0.0001 0.0001 0.0001 9000000 0.00 0.00%
DNCVF.OB Defiance Silver Corp 0.2338 0.2118 0.2118 35600 -0.00 -2.26%
DNDDF.OB Dundee Sustainable Technologies Inc. 0.048 0.0444 0.048 20000 0.00 8.11%
DNGDF.OB Dynacor Gold Mines Inc 1.6 1.5008 1.5237 50300 -0.06 -3.87%
DNHBY.OB Dnb Nor ASA 158.7 155.47 158.49 4300 2.82 1.81%
DNKEY.OB Danske Bank A/S 17.85 17.77 17.85 2200 0.08 0.45%
DNLMY.OB Dunelm Group Plc 7.87 7.87 7.87 500 0.00 0.00%
DNLYF.OB Darnley Bay Resource 0.2136 0.2 0.21 19200 0.00 0.00%
DNPLY.OB Dai Nippon Prtg Spon 11.11 11.04 11.11 4600 0.02 0.18%
DNRG.OB Dominovas Energy 0.0004 0.0003 0.0003 6581700 0.00 0.00%
DNZOF.OB Denso Corp Ltd Ord 44.64 44.61 44.64 300 0.03 0.07%
DNZOY.OB Denso Corp Ltd ADR 22.44 22.36 22.405 12700 0.05 0.20%
DOLLF.OB Dolly Varden Silver 0.4352 0.4032 0.4032 17300 -0.03 -7.35%
DOLV.OB Dolat Ventures Inc 0.07 0.055 0.058 14157400 -0.01 -17.14%
DOMK.OB Domark Intl Inc 0.0002 0.0001 0.0001 176244800 0.00 0.00%
DOMR.OB Dominion Resources Black Warrior Trust 0.011 0.011 0.011 2400 0.00 0.00%
DPDW.OB Deep Down Inc 1.1101 1.11 1.11 4000 0.00 0.00%
DPGYF.OB Delphi Energy Corp 0.9873 0.9837 0.9837 32500 -0.00 -0.36%
DPMLF.OB Dundee Precious Metl 2.08 2.0267 2.07 61000 0.04 2.14%
DPSGY.OB Deutsche Post Ag ADR 35.21 34.91 35.21 95000 0.24 0.69%
DPSM.OB 3D Pioneer Systems 0.0038 0.0038 0.0038 2000 0.00 0.00%
DPUKY.OB Dominos Pizza UK & I 8.7 8.7 8.7 1300 0.00 0.00%
DPWW.OB Diego Pellicer Worldwide Inc 0.25 0.241 0.241 10400 -0.01 -3.60%
DQJCY.OB Don Quijote Co Ltd 9.2 9.17 9.17 3900 -0.02 -0.22%
DRETF.OB Dundee Real Est TR 14.602 14.602 14.602 400 0.00 0.00%
DREUF.OB Dundee Real Estate 6.4101 6.4101 6.4101 900 0.00 0.00%
DRGDF.OB Detour Gold Corp 12.09 11.4471 11.4621 22600 -0.38 -3.20%
DRLDF.OB Dalradian Res Inc 0.9336 0.905 0.9108 24700 -0.02 -2.44%
DRNE.OB Drone Aviation 2.2691 2.14 2.14 5600 -0.04 -1.83%
DRNK.OB Noho Inc 0.0006 0.0004 0.0005 410622200 0.00 0.00%
DROP.OB Fuse Science Inc 0.003 0.002 0.002 130100 -0.00 -9.09%
DRRSF.OB D' Arianne Resources 0.7081 0.689 0.7 33000 0.01 1.60%
DRSHF.OB Droneshield Ltd 0.273 0.273 0.273 4000 0.00 0.00%
DRSV.OB Debt Resolve Inc 0.019 0.0135 0.015 341300 0.00 11.11%
DRTGF.OB Dart Group Plc 7.575 7.5 7.5 17800 -0.08 -0.99%
DRTTF.OB Dirtt Environmental 5.004 5.004 5.004 2500 0.00 0.00%
DRUNF.OB Dream Unltd 4.9641 4.8897 4.9008 12000 0.01 0.23%
DRUS.OB Drone USA Inc. 0.227 0.193 0.227 17500 0.03 17.62%
DRWN.OB A Clean Slate Inc 0.0009 0.0005 0.0006 151101500 -0.00 -33.33%
DSCSY.OB Disco Corporation 31.23 31.11 31.11 1200 -0.12 -0.38%
DSDVY.OB Dsv A/S Unsp ADR 28.11 27.81 28.09 13300 0.28 1.01%
DSEEY.OB Daiwa Securities ADR 6.28 6.25 6.27 5700 0.02 0.32%
DSFN.OB Dsa Financial Corp 11.15 11.05 11.05 1900 -0.10 -0.90%
DSGT.OB Dsg Global Inc 0.459 0.4 0.459 800 0.06 14.75%
DSNKY.OB Daiichi Sankyo Co. Ltd. Ads 22.23 22.14 22.17 5200 -0.06 -0.27%
DSNY.OB Destiny Media Technologies Inc 0.2349 0.2078 0.2349 6200 0.01 6.77%
DSOX.OB Triton Emission Solutions Inc 0.0074 0.0072 0.0072 10000 -0.00 -2.70%
DSUS.OB Drone Services USA Inc 0.0009 0.0009 0.0009 19200 0.00 0.00%
DTEGF.OB Deutsche Telekom Ag 18 17.87 18 400 0.13 0.73%
DTEGY.OB Deutsche Tele Ag Ads 18 17.773 17.997 168900 0.22 1.22%
DTGI.OB Digerati Technologies 0.62 0.54 0.6 82400 0.04 7.12%
DTII.OB Defense Technologies International Corp. 0.0041 0.0032 0.004 14788800 0.00 14.29%
DTRC.OB Dakota Territory Resource Corp 0.084 0.0789 0.084 13600 0.01 6.33%
DTRK.OB Datatrak Intl Inc 6.9 6.9 6.9 800 0.00 0.00%
DTST.OB Data Storage Corp 0.0764 0.0724 0.0725 4200 -0.00 -5.10%
DUNDF.OB Dundee International 7.35 7.35 7.35 3000 0.00 0.00%
DUOT.OB Duos Technologies Group Inc 0.132 0.13 0.13 25000 -0.00 -1.52%
DUTV.OB Digital Uts Ventures 0.0001 0.0001 0.0001 231900 0.00 0.00%
DUVNF.OB Duran Venture Inc 0.0654 0.0654 0.0654 5000 0.00 0.00%
DVDCF.OB Davide Campari Spa 12.15 12.15 12.15 1300 0.00 0.00%
DVDCY.OB Davide Campari-Milano Spa 5.96 5.9 5.96 2600 0.06 1.02%
DVLN.OB Dvl Inc 6100 5895 6100 100 205.00 3.48%
DWAHY.OB Daiwa House Ind Ltd 30.0725 29.88 29.95 18200 -0.12 -0.41%
DWNX.OB Delhi Bank Corp 27.7 27.7 27.7 200 0.00 0.00%
DWTIF.OB Credit Suisse Nass Velocity Shs 60.66 57.52 57.52 5600 -2.16 -3.62%
DXIEF.OB Dxi Energy Inc 0.0576 0.0484 0.05 168300 -0.00 -7.41%
DXSPF.OB Dexus Property Group 7.635 7.63 7.635 600 0.00 0.07%
DYAI.OB Dyadic International 1.4 1.37 1.38 18100 0.00 0.00%
DYFSF.OB Dynamic Fuel Sys 0.7316 0.68 0.7316 111200 0.05 7.59%
DYSOF.OB Dyesol Ltd 0.2 0.2 0.2 1000 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