HomeExchange
OTCBB EOD:2017-07-20
. 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 0.002 0.002 0.002 1000 0.00 0.00%
DANOY.OB Danone ADR 15.356 15.24 15.27 148000 0.01 0.07%
DASTF.OB Dassault Systemes S 90.3 90.3 90.3 100 0.00 0.00%
DASTY.OB Dassault Systeme A 91.43 90.54 91.43 14300 0.89 0.98%
DATI.OB Symbol Changed To Qing 1.39 1.39 1.39 300 0.00 0.00%
DBHSY.OB Debenhams Plc 2.37 2.25 2.25 3200 -0.09 -3.85%
DBMBF.OB Deutsche Bank 1.2263 1.2263 1.2263 1900 0.00 0.00%
DBMM.OB Digital Brand Media & Marketing Group Inc 0.0006 0.0005 0.0006 405000 0.00 0.00%
DBOEF.OB Deutsche Boers N Akt 108 108 108 100 0.00 0.00%
DBOEY.OB Deutsche Boerse Ag 10.86 10.73 10.85 22200 0.12 1.12%
DBRM.OB Daybreak Oil & Gas 0.0242 0.0242 0.0242 7700 0.00 0.00%
DBSDF.OB Dbs Group Hldgs Ord 15.76 15.35 15.76 8000 0.41 2.67%
DBSDY.OB Dbs Group Holdings L 63.38 62.81 63.37 137800 0.52 0.83%
DCLT.OB Data Call Technologi 0.0014 0.0013 0.0013 74300 -0.00 -7.14%
DDAIF.OB Daimler Ag 74.56 73.9 74.439 24800 -0.06 -0.08%
DDDX.OB 3Dx Industries Inc 0.1593 0.1392 0.1499 145700 -0.01 -5.90%
DDEJF.OB Dundee Corp Cl A 2.15 2.1159 2.15 12900 0.02 0.85%
DDNFF.OB Diamonds North Resources Ltd 0.1183 0.1093 0.1183 14200 0.01 8.23%
DEAC.OB Elite Data Services 0.0006 0.0005 0.0005 68800 -0.00 -16.67%
DECN.OB Decision Diagnostics Corp 0.082 0.075 0.0787 116100 0.00 4.93%
DECXF.OB Decade Res Ltd 0.1004 0.0965 0.1004 368400 0.00 4.04%
DENI.OB Denali Bancorporation Inc. 10 10 10 500 0.00 0.00%
DEWM.OB Dewmar International Bmc Inc 0.0162 0.0141 0.0153 18499600 0.00 2.68%
DFEL.OB China Tmk Battery Sys Inc 0.1369 0.1369 0.1369 900 0.00 0.00%
DFRYF.OB Dufry Ag Basel 164.15 162.85 164.15 700 1.30 0.80%
DFTC.OB Defentect Group Inc 0.0008 0.0008 0.0008 1000 0.00 0.00%
DGDCF.OB Dynasty Gold Corp 0.021 0.0099 0.021 4300 0.01 112.12%
DGEAF.OB Diageo Plc New Ord 30.22 29.77 29.83 3300 0.06 0.20%
DGTW.OB Digitaltown Inc 0.2494 0.2494 0.2494 1000 0.00 0.00%
DIAAF.OB Diamant Art Corp 0.0011 0.0006 0.001 1681700 0.00 42.86%
DIFTY.OB Daito Trust Construc 41.59 41.559 41.59 2100 0.03 0.07%
DIGAF.OB Digatrader Financial Corp. 0.065 0.062 0.065 113300 0.00 1.56%
DIGP.OB Digipath 0.2209 0.1901 0.2203 107700 0.02 10.15%
DIGX.OB Dig-It Underground 0.0008 0.0006 0.0007 25369200 0.00 0.00%
DIIBF.OB Dorel Inds Cl B 27.9497 27.9497 27.9497 200 0.00 0.00%
DIMN.OB Diamante Minerals Inc 0.122 0.122 0.122 200 0.00 0.00%
DIRV.OB Direct View Holdings Inc 0.035 0.03 0.03 3300 0.00 0.00%
DJIFF.OB Dajin Resources Corp 0.073 0.065 0.0701 118900 0.01 7.85%
DJSP.OB Djsp Enterprises Inc 0.001 0.001 0.001 500 0.00 0.00%
DKGH.OB Dkg Capital Inc. 0.025 0.0219 0.025 54000 0.00 14.16%
DKILY.OB Daikin Inds Ltd ADR 210.55 209.23 210.55 1100 0.15 0.07%
DLAKY.OB Deutsche Lufthansa S 22.473 22.05 22.12 98400 -0.27 -1.19%
DLCR.OB David Loren Cp New 0.0001 0.0001 0.0001 2499900 0.00 0.00%
DLGNF.OB Dialog Semicon Ord 45.3 45.3 45.3 200 0.00 0.00%
DLIAQ.OB Delia*S Inc 0.0001 0.0001 0.0001 80000 0.00 0.00%
DLNDY.OB D& L Industries Inc. 6.21 6.125 6.21 900 0.00 0.00%
DLNO.OB Delanco Bancorp [Nj] 12.9 12.9 12.9 200 0.00 0.00%
DLTA.OB Delta Oil & Gas Inc 0.015 0.012 0.012 40600 -0.00 -20.00%
DLTTF.OB Dalata Hotel Group Plc 5.85 5.85 5.85 300 0.00 0.00%
DMCAF.OB Diamedica Inc 0.2 0.2 0.2 20000 0.00 0.00%
DMCD.OB Detwiler Fenton Grp 0.05 0.05 0.05 10000 0.00 0.00%
DMLRY.OB Daimler Ag ADR 74.57 73.95 74.38 9600 -0.06 -0.08%
DMMIF.OB Dynasty Metals & Mng 0.256 0.2551 0.2557 3500 0.00 0.24%
DMNKF.OB Dni Metals Inc 0.069 0.0575 0.06 54600 -0.00 -3.23%
DMTRF.OB 3-D Matrix 6.66 6.62 6.66 400 0.04 0.60%
DNAX.OB Dna Brands Inc 0.0001 0.0001 0.0001 1000000 0.00 0.00%
DNCVF.OB Defiance Silver Corp 0.2659 0.2658 0.2659 16000 0.00 0.04%
DNDT.OB Dnd Technologies Inc 0.03 0.03 0.03 1600 0.00 0.00%
DNGDF.OB Dynacor Gold Mines Inc 1.542 1.5398 1.5398 1800 -0.00 -0.14%
DNHBY.OB Dnb Nor ASA 19.42 19.26 19.33 19300 0.05 0.26%
DNKEY.OB Danske Bank A/S 19.89 19.65 19.88 7600 0.23 1.17%
DNLMY.OB Dunelm Group Plc 7.51 7.51 7.51 100 0.00 0.00%
DNLYF.OB Darnley Bay Resource 0.185 0.185 0.185 5500 0.00 0.00%
DNPLY.OB Dai Nippon Prtg Spon 11.54 11.48 11.52 12200 0.02 0.17%
DNRG.OB Dominovas Energy 0.0004 0.0003 0.0004 3304000 0.00 33.33%
DNZOY.OB Denso Corp Ltd ADR 21.7 21.6 21.68 9900 -0.02 -0.09%
DOLHF.OB Dolphin Capital 0.09 0.09 0.09 6000 0.00 0.00%
DOLLF.OB Dolly Varden Silver 0.37 0.37 0.37 600 0.00 0.00%
DOLV.OB Dolat Ventures Inc 0.052 0.047 0.05 4215300 -0.00 -3.85%
DOMR.OB Dominion Resources Black Warrior Trust 0.002 0.002 0.002 3300 0.00 0.00%
DPBE.OB Deep Blue Marine Inc 0.0002 0.0002 0.0002 2500 0.00 0.00%
DPDW.OB Deep Down Inc 1.028 1.02 1.028 5300 0.01 0.78%
DPGYF.OB Delphi Energy Corp 0.9898 0.9867 0.9898 3000 0.00 0.31%
DPMLF.OB Dundee Precious Metl 2.049 2.0169 2.0169 2400 -0.03 -1.57%
DPNEY.OB Daphne Intl Hlds Unsp/Adr 1.88 1.88 1.88 100 0.00 0.00%
DPSGY.OB Deutsche Post Ag ADR 39.068 38.745 38.95 19700 0.07 0.18%
DPSM.OB 3D Pioneer Systems 0.0052 0.0039 0.0039 26800 0.00 0.00%
DPUKY.OB Dominos Pizza UK & I 7.2 7.2 7.2 300 0.00 0.00%
DQJCY.OB Don Quijote Co Ltd 9 8.89 8.99 11400 0.05 0.56%
DRETF.OB Dundee Real Est TR 15.9398 15.8989 15.9193 2700 0.01 0.08%
DREUF.OB Dundee Real Estate 7.1738 7.1738 7.1738 200 0.00 0.00%
DRGDF.OB Detour Gold Corp 11.2174 11.0909 11.1397 18100 -0.03 -0.28%
DRLDF.OB Dalradian Res Inc 1.279 1.25 1.279 44000 0.03 2.32%
DRNE.OB Drone Aviation 1.35 1.295 1.35 2500 0.05 3.45%
DRNG.OB Drone Guarder Inc. 0.2467 0.21 0.225 50900 -0.01 -6.25%
DRNK.OB Noho Inc 0.0001 0.0001 0.0001 1781000 0.00 0.00%
DRRSF.OB D' Arianne Resources 0.68 0.6732 0.6732 5800 -0.01 -1.00%
DRSV.OB Debt Resolve Inc 0.0175 0.0126 0.0175 34000 0.00 38.89%
DRTGF.OB Dart Group Plc 7.04 7.04 7.04 13000 0.00 0.00%
DRTTF.OB Dirtt Environmental 4.76 4.6834 4.7371 80500 -0.02 -0.41%
DRUNF.OB Dream Unltd 5.844 5.8315 5.8434 600 0.01 0.20%
DRWN.OB A Clean Slate Inc 0.0002 0.0001 0.0002 689000 0.00 100.00%
DSCR.OB Discovery Minerals Ltd 0.0005 0.0003 0.0005 3127300 0.00 25.00%
DSDVY.OB Dsv A/S Unsp ADR 32.22 32.06 32.11 17200 -0.04 -0.12%
DSEEY.OB Daiwa Securities ADR 6 5.85 5.89 16000 -0.11 -1.83%
DSGT.OB Dsg Global Inc 0.06 0.052 0.052 30700 -0.01 -12.31%
DSKIF.OB Daiseki Co Ltd 24.15 24.15 24.15 200 0.00 0.00%
DSKX.OB Ds Healthcare Group Inc. 0.1 0.095 0.1 46100 0.00 0.00%
DSNKY.OB Daiichi Sankyo Co. Ltd. Ads 22.54 22.37 22.44 7100 -0.10 -0.44%
DSNY.OB Destiny Media Technologies Inc 0.24 0.24 0.24 500 0.00 0.00%
DSOX.OB Triton Emission Solutions Inc 0.016 0.016 0.016 4200 0.00 0.00%
DTEGF.OB Deutsche Telekom Ag 18.23 18.18 18.18 1600 -0.05 -0.27%
DTEGY.OB Deutsche Tele Ag Ads 18.33 18.2 18.22 129800 -0.03 -0.14%
DTGI.OB Digerati Technologies 0.589 0.52 0.589 6700 0.07 13.27%
DTII.OB Defense Technologies International Corp. 0.0034 0.0031 0.0034 643800 0.00 0.00%
DTRC.OB Dakota Territory Resource Corp 0.05 0.045 0.045 5700 -0.01 -10.00%
DTRK.OB Datatrak Intl Inc 7.4 6.95 7.4 2100 0.45 6.47%
DUNDF.OB Dundee International 8.2435 8.2435 8.2435 300 0.00 0.00%
DUVNF.OB Duran Venture Inc 0.0486 0.0466 0.0466 15000 -0.00 -4.12%
DVDCF.OB Davide Campari Spa 7.26 7.26 7.26 2100 0.00 0.00%
DVDCY.OB Davide Campari-Milano Spa 7.18 7.1 7.18 2600 0.06 0.84%
DVSPF.OB Dividend 15 Split 8.9109 8.881 8.9109 5500 0.03 0.34%
DWAHY.OB Daiwa House Ind Ltd 34.86 34.28 34.81 16000 0.53 1.55%
DWDZF.OB Datawind Inc. 0.157 0.145 0.146 1100 -0.01 -7.01%
DWNX.OB Delhi Bank Corp 27.9 27.9 27.9 100 0.00 0.00%
DWOG.OB Deep Well Oil & Gas 0.018 0.018 0.018 300 0.00 0.00%
DWTIF.OB Credit Suisse Nass Velocity Shs 62 62 62 300 0.00 0.00%
DXIEF.OB Dxi Energy Inc 0.048 0.0401 0.0426 27000 -0.00 -8.58%
DXSPF.OB Dexus Property Group 7.4 7.4 7.4 400 0.00 0.00%
DYAI.OB Dyadic International 1.4 1.37 1.38 29500 0.01 0.73%
DYFSF.OB Dynamic Fuel Sys 0.5128 0.5065 0.5065 10100 -0.01 -1.23%
DYLLF.OB Deep Yellow Limited 0.235 0.224 0.233 158500 -0.00 -0.85%
DYSOF.OB Dyesol Ltd 0.165 0.165 0.165 500 0.00 0.00%
DYSOY.OB Dyesol Ltd ADR 3.28 3.28 3.28 300 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