HomeExchange
OTCBB EOD:2017-11-22
. 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
DAFL.OB Du-Art Film Labs Inc 183.5 183.5 183.5 100 0.00 0.00%
DAKPQ.OB Mct Holding Corp 0.0014 0.0012 0.0012 13000 -0.00 -14.29%
DALXF.OB Dualex Energy International Inc 0.0696 0.0696 0.0696 100 0.00 0.00%
DANOY.OB Danone ADR 16.56 16.36 16.46 179200 -0.08 -0.48%
DASTY.OB Dassault Systeme A 107.53 106.85 107.15 13000 -0.26 -0.24%
DATI.OB Digital Arts Media Network Inc. 1.04 1.03 1.03 6200 -0.01 -0.96%
DAUGF.OB Desert Gold Ventures 0.198 0.198 0.198 5000 0.00 0.00%
DBHSF.OB Debenhams Plc 0.48 0.48 0.48 8600 0.00 0.00%
DBHSY.OB Debenhams Plc 2 1.99 1.99 5400 -0.01 -0.50%
DBMBF.OB Deutsche Bank 1.167 1.167 1.167 1900 0.00 0.00%
DBOEY.OB Deutsche Boerse Ag 10.918 10.78 10.86 71800 0.00 0.00%
DBSDF.OB Dbs Group Holdings Ord 18.47 18.15 18.47 900 0.32 1.76%
DBSDY.OB Dbs Group Holdings Ltd 74.1 73.51 73.98 73800 0.23 0.31%
DCDC.OB Digital Creative Dev 0.004 0.0035 0.0035 320000 -0.00 -12.50%
DCLT.OB Data Call Technologi 0.0036 0.0036 0.0036 5000 0.00 0.00%
DCOHF.OB Dickson Concepts Int 0.4 0.365 0.365 41500 -0.04 -8.75%
DCSA.OB Docasa Inc 1.2 1.02 1.2 500 0.18 17.65%
DCTHD.OB Delcath Systems Inc 0.398 0.288 0.339 2307400 -0.06 -14.82%
DDAIF.OB Daimler Ag 83.44 82.3 82.73 20000 -0.57 -0.68%
DDDX.OB 3Dx Industries Inc 0.103 0.078 0.0915 12900 -0.01 -11.17%
DDEJF.OB Dundee Corp Cl A 2.4009 2.39 2.4009 10200 0.01 0.46%
DDNFF.OB Diamonds North Resources Ltd 0.0795 0.0679 0.0779 128200 0.00 5.56%
DDXSQ.OB Diadexus Inc 0.0125 0.012 0.012 3900 -0.00 -4.00%
DECN.OB Decision Diagnostics Corp 0.11 0.1 0.1074 568500 0.00 0.19%
DELAF.OB Firm Cap Amern Realty Partners Corp. 6.9015 6.9015 6.9015 900 0.00 0.00%
DELRF.OB De La Rue Plc 8.41 8.41 8.41 400 0.00 0.00%
DEMO.OB Democrasoft Inc 0.0026 0.0026 0.0026 200 0.00 0.00%
DEQI.OB Direct Equity Intl 0.0134 0.0101 0.0134 151300 0.00 13.56%
DEWM.OB Dewmar International Bmc Inc 0.0043 0.0036 0.0036 7231800 -0.00 -14.29%
DEWY.OB Dewey Electronics Corp 1.8 1.8 1.8 500 0.00 0.00%
DFHL.OB Dong Fang Hui Le Inc. 0.005 0.005 0.005 10000 0.00 0.00%
DFRYF.OB Dufry Ag Basel 149.95 149.95 149.95 100 0.00 0.00%
DFTC.OB Defentect Group Inc 0.0005 0.0005 0.0005 2000 0.00 0.00%
DGCRF.OB Diagnocure Inc 0.002 0.002 0.002 1300 0.00 0.00%
DGEAF.OB Diageo Plc New Ord 34.05 34.05 34.05 900 0.00 0.00%
DGGXF.OB Digitalx Ltd 0.18 0.155 0.18 2900 0.02 12.50%
DGIF.OB Digital Info Securit 0.071 0.061 0.071 1600 0.01 16.39%
DGMLF.OB De Grey Mining Ltd 0.202 0.175 0.19 646900 -0.01 -5.94%
DGNOF.OB Diagnos Inc New 0.1197 0.11 0.11 25000 -0.01 -8.10%
DGRI.OB Dutch Gold Resources 0.0001 0.0001 0.0001 2009900 0.00 0.00%
DGRLY.OB Delek Group Adr- 14.65 14.26 14.33 400 -0.32 -2.18%
DGTW.OB Digitaltown Inc 0.25 0.185 0.214 150000 0.03 15.68%
DGWR.OB Deep Green Waste & Recycling Inc. 0.35 0.2566 0.35 51200 0.09 36.40%
DHCC.OB Diamondhead Casino Corp 0.036 0.035 0.035 8000 0.00 0.00%
DHHXF.OB Desarrolladora Homex Sab De Cv 0.035 0.035 0.035 5400 0.00 0.00%
DIAAF.OB Diamant Art Corp 0.0009 0.0008 0.0009 3000 0.00 12.50%
DIFTY.OB Daito Trust Construc 45.28 45.14 45.28 3900 0.05 0.11%
DIGAF.OB Digatrader Financial Corp. 0.2 0.15 0.1551 704900 -0.03 -17.50%
DIGI.OB Digital Marketing Group Plc 0.0024 0.002 0.0021 140000 0.00 5.00%
DIGP.OB Digipath 0.225 0.21 0.2154 131000 -0.01 -4.27%
DIGX.OB Dig-It Underground 0.0004 0.0003 0.0003 5628800 -0.00 -25.00%
DIIBF.OB Dorel Inds Cl B 23.7703 23.6727 23.68 1900 -0.02 -0.10%
DIMC.OB Dimeco Inc 37 37 37 2500 0.00 0.00%
DIRV.OB Direct View Holdings Inc 0.0235 0.0205 0.0206 304100 -0.00 -4.19%
DIZTF.OB Dignitana Ab 0.35 0.35 0.35 300 0.00 0.00%
DJACF.OB Doja Cannabis Company Ltd 0.7583 0.7253 0.752 5900 0.02 2.35%
DJIFF.OB Dajin Resources Corp 0.1424 0.13 0.1418 47500 -0.00 -0.42%
DKAM.OB Drinks Americas Hldg 0.0001 0.0001 0.0001 2135000 0.00 0.00%
DKGH.OB Dkg Capital Inc. 4.4 4.02 4.4 1900 0.35 8.64%
DKILY.OB Daikin Inds Ltd ADR 230.03 228.65 229.76 1400 1.11 0.49%
DKKGF.OB Denki Kogyo Co Ltd 26.15 26.15 26.15 100 0.00 0.00%
DKSC.OB Dakshidin Corporatio 0.0004 0.0002 0.0004 10193000 0.00 33.33%
DKTS.OB Top Shelf Brands Holdings Corp 0.0001 0.0001 0.0001 13081900 0.00 0.00%
DLAKY.OB Deutsche Lufthansa S 33.82 33.16 33.325 27100 -0.48 -1.42%
DLCR.OB Kibush Capital Corp. 0.02 0.02 0.02 1000 0.00 0.00%
DLGI.OB Datalogic Intl Inc 0.0001 0.0001 0.0001 105000 0.00 0.00%
DLNDY.OB D& L Industries Inc. 5.39 5.3175 5.39 2100 0.00 0.00%
DLNO.OB Delanco Bancorp [Nj] 14.1 14.04 14.1 10300 0.06 0.43%
DLOV.OB Daleco Resources Cp 0.006 0.006 0.006 10000 0.00 0.00%
DLTA.OB Delta Oil & Gas Inc 0.01 0.0051 0.0051 7800 -0.00 -49.00%
DLYT.OB Dais Analytic Corp 0.038 0.038 0.038 12800 0.00 0.00%
DMCAF.OB Diamedica Inc 0.282 0.28 0.28 63000 0.00 0.00%
DMFG.OB Decker Manufacturing 70 67 67 700 -3.00 -4.29%
DMIFF.OB Diamcor Mining Inc 0.39 0.37 0.39 7300 0.02 5.41%
DMLRY.OB Daimler Ag ADR 83.34 82.24 82.6 61500 -0.61 -0.73%
DMMOY.OB Dommo Energia 0.298 0.285 0.298 15700 0.01 4.56%
DMNKF.OB Dni Metals Inc 0.0681 0.0601 0.0681 20600 0.01 8.27%
DMNXF.OB Sayona Mining Ltd Ord Shs 0.05 0.04 0.048 250800 -0.00 -4.00%
DMQHF.OB Dhx Media Ltd 3.2102 3.13 3.2028 7500 0.07 2.33%
DMZPY.OB Domino's Pizza Enterprises Ltd ADR 18.03 17.72 18.03 1300 0.31 1.75%
DNAX.OB Dna Brands Inc 0.0001 0.0001 0.0001 25640000 0.00 0.00%
DNBHF.OB Dnb Nor ASA Ord Shs 18.575 18.31 18.425 1200 0.04 0.19%
DNCVF.OB Defiance Silver Corp 0.2014 0.1975 0.2014 9000 0.00 1.97%
DNFGY.OB Dongfeng Mtr Gro ADR 63.32 63.32 63.32 200 0.00 0.00%
DNGDF.OB Dynacor Gold Mines Inc 1.5281 1.4499 1.4822 19700 -0.01 -0.52%
DNHBY.OB Dnb Nor ASA 18.55 18.43 18.55 31100 0.07 0.35%
DNKEY.OB Danske Bank A/S 18.76 18.621 18.64 8800 -0.08 -0.43%
DNLMY.OB Dunelm Group Plc 9.3 9.3 9.3 300 0.00 0.00%
DNPLY.OB Dai Nippon Prtg 10.93 10.873 10.93 7500 0.00 0.05%
DNRG.OB Dominovas Energy 0.0003 0.0003 0.0003 12053000 0.00 0.00%
DNZOY.OB Denso Corp Ltd ADR 29.06 28.69 28.78 12600 -0.28 -0.96%
DOLLF.OB Dolly Varden Silver 0.5333 0.503 0.5333 7000 0.00 0.62%
DOMR.OB Dominion Resources Black Warrior Trust 0.0002 0.0001 0.0002 8300 0.00 0.00%
DONFF.OB Donner Metals Ltd 0.05 0.05 0.05 6000 0.00 0.00%
DPBE.OB Deep Blue Marine Inc 0.0002 0.0002 0.0002 450000 0.00 0.00%
DPDM.OB Dolphin Entertainment Inc. 7 6.5 7 200 0.50 7.69%
DPDW.OB Deep Down Inc 0.87 0.8 0.87 7700 0.07 8.75%
DPGYF.OB Delphi Energy Corp 0.9448 0.9133 0.9324 51200 0.02 2.09%
DPMLF.OB Dundee Precious Metl 2.3027 2.241 2.3027 56700 0.03 1.40%
DPSGY.OB Deutsche Post Ag ADR 46.93 46.25 46.37 379100 -0.52 -1.11%
DPSTF.OB Deutsche Post Ag 46.39 46.39 46.39 500 0.00 0.00%
DPUKY.OB Dominos Pizza UK & I 9.06 8.72 8.72 8600 -0.34 -3.75%
DPWW.OB Diego Pellicer Worldwide Inc 0.0289 0.025 0.025 8300 -0.00 -13.49%
DQJCY.OB Don Quijote Co Ltd 11.33 11.13 11.22 84700 0.09 0.81%
DREUF.OB Dundee Real Estate 6.85 6.85 6.85 3500 0.00 0.00%
DRGDF.OB Detour Gold Corp 10.6506 10.43 10.5909 9300 0.09 0.87%
DRLDF.OB Dalradian Res Inc 1.14 1.12 1.121 39000 -0.02 -1.62%
DRNE.OB Drone Aviation 1.26 1.16 1.18 3500 -0.08 -6.35%
DRNG.OB Drone Guarder Inc. 0.06 0.0499 0.06 196600 0.00 0.33%
DROP.OB Fuse Science Inc 0.0018 0.0017 0.0017 483000 -0.00 -5.56%
DRRSF.OB D' Arianne Resources 0.5399 0.5059 0.5399 12900 0.00 0.43%
DRSHF.OB Droneshield Ltd 0.135 0.135 0.135 400 0.00 0.00%
DRTTF.OB Dirtt Environmental 4.6492 4.6201 4.6201 23700 0.00 0.00%
DRUNF.OB Dream Unltd 6.2568 6.2232 6.2509 28000 0.03 0.45%
DRUS.OB Drone USA Inc. 0.21 0.1625 0.199 7500 0.03 16.51%
DRWIQ.OB Dragonwave 0.02 0.01 0.02 1900 0.01 100.00%
DRWN.OB A Clean Slate Inc 0.0001 0.0001 0.0001 19366800 0.00 0.00%
DSDVY.OB Dsv A/S ADR 38.21 37.88 38.02 18400 0.06 0.16%
DSEEY.OB Daiwa Securities ADR 6.29 6.23 6.28 37400 0.03 0.44%
DSGT.OB Dsg Global Inc 0.0058 0.0045 0.005 1436200 0.00 2.04%
DSNKY.OB Daiichi Sankyo Co. Ltd. Ads 23.78 23.63 23.78 5500 0.03 0.12%
DSOX.OB Triton Emission Solutions Inc 0.0103 0.0103 0.0103 10000 0.00 0.00%
DTCWY.OB Deutsche Wohnen Ag 22 22 22 200 0.00 0.00%
DTEGY.OB Deutsche Tele Ag Ads 17.49 17.37 17.43 109100 0.00 0.00%
DTGI.OB Digerati Technologies 0.3516 0.2857 0.3516 300 0.07 23.07%
DTHR.OB Dthera Sciences 1 1 1 3400 0.00 0.00%
DTII.OB Defense Technologies International Corp. 0.0037 0.0027 0.0037 1271800 0.00 37.04%
DTST.OB Data Storage Corp 0.081 0.081 0.081 2000 0.00 0.00%
DUERF.OB Duerr A G 125.25 125.25 125.25 100 0.00 0.00%
DUFRY.OB Dufry Ag 15.06 15.06 15.06 100 0.00 0.00%
DUNDF.OB Dundee International 9.2078 9.2078 9.2078 600 0.00 0.00%
DVDCY.OB Davide Campari-Milano Spa 7.53 7.53 7.53 800 0.00 0.00%
DWAHY.OB Daiwa House Ind Ltd 36.88 35.94 36.5 17900 -0.38 -1.03%
DWDZF.OB Datawind Inc. 0.1458 0.1454 0.1458 6500 0.00 0.14%
DWNX.OB Delhi Bank Corp 28 28 28 3300 0.00 0.00%
DWOG.OB Deep Well Oil & Gas 0.0229 0.0229 0.0229 5000 0.00 0.00%
DWTIF.OB Credit Suisse Nass Velocity Shs 35.4 33.5 33.6 4000 -0.68 -1.98%
DWWEF.OB Diamond Estates Wines 0.2314 0.2314 0.2314 9600 0.00 0.00%
DXIEF.OB Dxi Energy Inc 0.0763 0.0739 0.075 700 0.00 1.49%
DXSPF.OB Dexus Property Group 7.45 7.34 7.34 4600 -0.08 -1.14%
DYAI.OB Dyadic International 1.4 1.39 1.4 100400 0.01 0.72%
DYFSF.OB Dynamic Fuel Sys 0.4376 0.4376 0.4376 4000 0.00 0.00%
DYLLF.OB Deep Yellow Ltd 0.275 0.2 0.22 159100 -0.06 -20.00%
DYSOY.OB Dyesol Ltd ADR 2.74 2.7 2.7 600 -0.04 -1.46%
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