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
FABU.OB Fab Universal Corp. Common Stoc 0.0001 0.0001 0.0001 8300 0.00 0.00%
FALC.OB Falconstor Sftwr 0.28 0.23 0.245 527500 -0.03 -10.91%
FANDY.OB Firstrand Ltd 39.9975 39.03 39.03 1000 -0.32 -0.82%
FANUF.OB Fanuc Ltd 254.5 250.5 254.5 300 4.00 1.60%
FANUY.OB Fanuc Limited Unsp A 25.28 25.06 25.18 135600 -0.10 -0.40%
FARE.OB World Moto Inc 0.0003 0.0002 0.0003 1429500 0.00 0.00%
FASDF.OB Fantasy Aces Daily Fantasy Sports Corp. 0.001 0.001 0.001 5000 0.00 0.00%
FASV.OB First Amern Silver 0.012 0.012 0.012 2000 0.00 0.00%
FAXXF.OB Fairfax Financial Holdings Ltd 15.7491 15.6627 15.6627 3000 -0.09 -0.55%
FBAK.OB First Natl Bk Alaska 1760 1755 1760 100 5.00 0.28%
FBASF.OB Fibra Uno 1.7 1.5818 1.5818 3700 -0.02 -1.45%
FBAYF.OB Fortune Bay 0.5472 0.5312 0.5312 1500 -0.02 -2.92%
FBBPF.OB Prologis Property Mexico Sa De Cv 1.911 1.9 1.9 10100 -0.01 -0.58%
FBCD.OB Fbc Hldg Inc- 0.0002 0.0001 0.0002 1370000 0.00 100.00%
FBCE.OB Fibercore Inc 0.0008 0.0008 0.0008 300 0.00 0.00%
FBEC.OB Fbec Worldwide Inc 0.0001 0.0001 0.0001 6796000 0.00 0.00%
FBPRL.OB First Bancorp. 7.00% Non-Cumula 21.75 21.75 21.75 1000 0.00 0.00%
FBPRO.OB First Bancorp. Preferred Stock 22.3 22.3 22.3 800 0.00 0.00%
FBPRP.OB First Bcp Hldg Pf A 20.99 20.5 20.99 500 0.49 2.39%
FBRKF.OB Fastbrick Robotics Ltd 0.18 0.1704 0.18 42100 0.01 2.86%
FBVA.OB Farmers Banksha Inc 18.5 18.5 18.5 200 0.00 0.00%
FCCG.OB Fog Cutter Capital Group Inc 1.65 1.54 1.65 15500 0.05 3.12%
FCHS.OB First Choice Healthcare Solutions 1.23 1.2 1.2 1000 -0.01 -0.83%
FCIT.OB First Citrus Bancorp 20.5 20.5 20.5 100 0.00 0.00%
FCRM.OB Franklin Credit 0.15 0.15 0.15 1000 0.00 0.00%
FCSMF.OB Focus Metals Inc 0.0711 0.068 0.068 69000 0.00 0.00%
FCUUF.OB Fission Uranium 0.592 0.5628 0.592 478400 0.03 4.45%
FDBH.OB Founders Bay Holdings 5 5 5 100 0.00 0.00%
FDBL.OB Friendable Inc. 0.0001 0.0001 0.0001 5500000 0.00 0.00%
FDCFF.OB Forum Uranium Corp 0.0511 0.0511 0.0511 1000 0.00 0.00%
FDEI.OB Fidelis Energy Inc 0.0001 0.0001 0.0001 10000 0.00 0.00%
FDIT.OB Findit Inc 0.0224 0.0166 0.0224 91700 0.01 34.94%
FDMSF.OB Fandom Sports Media Corp 0.1002 0.1002 0.1002 200 0.00 0.00%
FDRVF.OB First Derivatives Plc 49 48.8 49 600 0.20 0.41%
FECOF.OB Fec Resources Inc 0.006 0.006 0.006 80000 0.00 0.00%
FENX.OB Fenix Parts Inc 0.45 0.35 0.4 130900 -0.05 -11.11%
FERGY.OB Ferguson Plc 7.11 7.04 7.08 125200 -0.01 -0.21%
FERN.OB Fernhill Corp 0.0012 0.0011 0.0012 965000 0.00 0.00%
FETM.OB Fentura Finl Inc 19.51 19.51 19.51 100 0.00 0.00%
FEWP.OB Far East Wind Pwr 0.0009 0.0008 0.0008 4000 -0.00 -11.11%
FFDF.OB Ffd Financial Corp 44.44 44.44 44.44 100 0.00 0.00%
FFHD.OB Firstatlantic Finl Hldgs Inc 17.98 17.77 17.77 6200 -0.21 -1.17%
FFMGF.OB First Mining Finance Corp 0.48 0.45 0.4594 920900 -0.00 -0.67%
FFNM.OB First Federal of Northern Michigan Bancorp 8 8 8 1200 0.00 0.00%
FFRMF.OB Future Farm Technologies Inc. 0.225 0.198 0.225 570300 0.03 13.64%
FFRRF.OB Fiore Exploration Ltd 0.5708 0.51 0.5223 62300 0.01 2.41%
FFXDF.OB Fairfax India Ho-Sub 16.296 16.02 16.0839 79100 -0.15 -0.94%
FFXXF.OB Fairfax Africa Holdings 14.46 14.46 14.46 200 0.00 0.00%
FGBDF.OB First Global Data Ltd 0.188 0.1794 0.188 5600 0.00 2.56%
FGFH.OB Foresight Financial 32.051 32.051 32.051 200 0.00 0.00%
FGLD.OB Focus Gold Corp 0.0001 0.0001 0.0001 5000000 0.00 0.00%
FGNT.OB Fragrancenet.Com Inc 2.62 2.62 2.62 100 0.00 0.00%
FGOVF.OB Freegold Ventures 0.073 0.07 0.073 300 0.00 4.29%
FGRRF.OB Fingerprint Cards Ab [Publ] 2.04 2.04 2.04 3000 0.00 0.00%
FINMF.OB Finmeccanica Spa 12.37 12.37 12.37 3000 0.00 0.00%
FINMY.OB Finmeccanica ADR 6.3 6.16 6.17 1500 -0.13 -2.06%
FINN.OB First National of Nebraska Inc 7725 7700 7725 100 25.00 0.32%
FIRRF.OB First Tractor Co. Ltd. 0.455 0.455 0.455 300 0.00 0.00%
FIRT.OB First Banctrust Corp 21.45 21.45 21.45 600 0.00 0.00%
FISB.OB 1st Capital Bank [Ca] 15.3 15.3 15.3 15300 0.00 0.00%
FITX.OB Creative Edge Nutrition Inc 0.0003 0.0002 0.0002 944900 -0.00 -33.33%
FJTNF.OB Fuji Media Holdings Inc 14.3 14.3 14.3 300 0.00 0.00%
FJTNY.OB Fuji Media Holdings Inc ADR 7.125 7.125 7.125 1200 0.00 0.00%
FJTSY.OB Fujitsu Ltd ADR 36.72 36.07 36.55 5500 -0.17 -0.46%
FKWL.OB Franklin Wireless Co 2.05 1.91 2.05 700 0.14 7.33%
FLKKF.OB Frankly Inc 1.7755 1.7755 1.7755 300 0.00 0.00%
FLPC.OB First Liberty Power 0.0008 0.0008 0.0008 1770000 0.00 0.00%
FLST.OB Fuelstream Inc 0.0007 0.0007 0.0007 200 0.00 0.00%
FLUX.OB Flux Power Holdings Inc 0.5 0.5 0.5 1000 0.00 0.00%
FLXP.OB Flexpower Inc 0.01 0.0075 0.01 122000 0.00 11.11%
FLXT.OB Flexpoint Sensor Sys 0.094 0.0876 0.094 26400 0.00 0.00%
FLYLF.OB Flyht Aerospace Solutions Ltd 1.8154 1.7395 1.77 1000 -0.05 -2.50%
FMBM.OB F&M Bank Corp 32.25 32.249 32.249 300 -0.00 -0.00%
FMBV.OB Full Motion Beverage 0.0057 0.0057 0.0057 2000 0.00 0.00%
FMCB.OB Farmers & Merch Bcp 668 668 668 100 0.00 0.00%
FMCC.OB Freddie Mac 2.69 2.62 2.63 1290000 -0.01 -0.38%
FMCCG.OB Freddie Mac Var Pfd 8.0001 8 8 6200 0.00 0.00%
FMCCH.OB Freddie Mac 5.10 Pfd 8.4 8.4 8.4 500 0.00 0.00%
FMCCK.OB Freddie Mac 5.79 8.55 8.5 8.5 2000 -0.05 -0.58%
FMCCL.OB Freddie Mac Var RTS 8 8 8 200 0.00 0.00%
FMCCM.OB Freddie Mac Noncum 7.9 7.8499 7.85 3200 -0.05 -0.63%
FMCCN.OB Freddie Mac Var N 7.75 7.6 7.75 1700 0.15 1.97%
FMCCO.OB Freddie Mac 5.81 O 8.8 8.485 8.75 10000 0.27 3.12%
FMCCP.OB Freddie Mac Pfd P 9.1 8.9999 9 11500 0.00 0.00%
FMCCT.OB Federal Home Loan Mortgage Corp 9.09 8.66 9.09 3100 0.43 4.97%
FMCKI.OB Federal Home Loan Mortgage Corp 4.7001 4.6 4.6 4500 0.00 0.00%
FMCKJ.OB Freddie Mac Pfd Z 5.71 5.41 5.71 268100 0.21 3.82%
FMCKM.OB Federal Home Ln Mtg 4.4501 4.45 4.45 200 -0.00 -0.00%
FMCKP.OB Freddie Mac 5.7 Pfd 8.8 8.25 8.8 3800 0.55 6.67%
FMCXF.OB Foran Mining Corp 0.28 0.28 0.28 100 0.00 0.00%
FMFP.OB First Community Finl 23 23 23 200 0.00 0.00%
FMTNF.OB First Mountain Exp 0.2147 0.2147 0.2147 400 0.00 0.00%
FNBCQ.OB First Nbc Bank Holdi 0.018 0.011 0.018 91900 0.01 63.64%
FNCB.OB First National Community Bancorp Inc 7.55 7.2 7.2 8000 -0.16 -2.17%
FNCX.OB Function[X] Inc 0.0686 0.055 0.0686 7300 0.01 24.73%
FNDM.OB Fund.Com Inc Cl A 1.9 1.9 1.9 200 0.00 0.00%
FNGR.OB Fingermotion Inc. 6 6 6 100 0.00 0.00%
FNHI.OB Franchise Hldgs Intl 0.0277 0.021 0.027 1349600 0.01 27.96%
FNLIF.OB First Natl Finl Corp 23.3873 23.3873 23.3873 100 0.00 0.00%
FNMA.OB Fannie Mae 2.82 2.74 2.75 1960200 0.00 0.18%
FNMAH.OB Federal Natl Mtg Pfd 4.9 4.65 4.8 11000 -0.04 -0.83%
FNMAI.OB Fed Ntl Mtg Ser Q 4.9 4.76 4.85 3200 0.05 1.04%
FNMAJ.OB Fannie Mae Pfd R 5.1501 5 5.15 11100 0.15 3.00%
FNMAK.OB Federal Natl Pfd N 9.05 9.05 9.05 500 0.00 0.00%
FNMAL.OB Fed Natl Mtg Pfd M 9.15 9.05 9.05 2000 -0.10 -1.09%
FNMAM.OB Fannie Mae 5.81 H 9.2 9.07 9.2 2000 0.13 1.43%
FNMAN.OB Federal National Mortgage Association 9.48 9.3 9.3 700 -0.18 -1.90%
FNMAO.OB Fannie Mae Noncum G 8.82 8.82 8.82 300 0.00 0.00%
FNMAS.OB Fannie Mae Pfd S 5.9 5.63 5.8999 818300 0.20 3.51%
FNMAT.OB Federal Natl Pfd T 5.45 5.132 5.42 105100 0.26 5.04%
FNMFN.OB Federal National Mortgage Association 9.17 9.04 9.1 7800 -0.07 -0.76%
FNMFO.OB Fed Natl Mtg Pfd I 17625 17625 17625 100 0.00 0.00%
FNRG.OB Forcefield Energy Inc 0.0004 0.0004 0.0004 5100 0.00 0.00%
FNRN.OB First Northern Comm Banc 13.1 13.05 13.1 500 0.05 0.38%
FOLGF.OB Falcon Oil & Gas Ltd 0.2607 0.245 0.2607 56300 0.02 6.36%
FONU.OB Fonu2 Inc 0.0001 0.0001 0.0001 4408600 0.00 0.00%
FORC.OB Force Energy Corp 0.0002 0.0002 0.0002 550000 0.00 0.00%
FORU.OB Foru Holdings Inc 0.33 0.33 0.33 100 0.00 0.00%
FOSI.OB Frontier Oilfield Services Inc 0.47 0.44 0.44 7000 -0.03 -6.38%
FOSUF.OB Fosun Intl Ltd 2.36 2.27 2.27 2300 -0.07 -2.91%
FOSYF.OB Forsys Metals Corp 0.127 0.127 0.127 1000 0.00 0.00%
FOVSY.OB Ford Otomotiv 71 71 71 100 0.00 0.00%
FPAFF.OB First Pacific Co Ord 0.755 0.72 0.755 29500 0.02 2.72%
FPAFY.OB First Pacific Co Ltd 3.74 3.61 3.64 56400 -0.03 -0.95%
FPFI.OB Fresh Promise Foods Inc 0.0001 0.0001 0.0001 21241600 0.00 0.00%
FPHHF.OB First Philippine Hld 1.3 1.3 1.3 1500 0.00 0.00%
FPLSF.OB 5N Plus Inc 2.523 2.523 2.523 1600 0.00 0.00%
FPOCF.OB First Point Minerals 0.0637 0.0637 0.0637 13500 0.00 0.00%
FPRGF.OB Falco Pac Resource 0.7826 0.743 0.7826 22500 0.04 5.33%
FPVD.OB Force Protection Video Equipment Corp 0.0049 0.0047 0.0047 87200 -0.00 -4.08%
FQVLF.OB First Quantum Minerals Ltd 12.35 12.05 12.35 2000 0.23 1.90%
FRAF.OB Franklin Finl Svcs Corp 37.75 37.75 37.75 500 0.00 0.00%
FRCEF.OB Fletcher Building 4.7 4.7 4.7 300 0.00 0.00%
FRCN.OB Firemans Contractors 0.0002 0.0001 0.0002 714900 0.00 100.00%
FRCOY.OB Fast Retailing Co Ltd 36.5 36.2475 36.37 856700 0.09 0.25%
FREEF.OB Freeseas Inc. 0.0001 0.0001 0.0001 13318100 0.00 0.00%
FREJO.OB Fed Home Ln Pfd 8.75 8.75 8.75 100 0.00 0.00%
FREJP.OB Federal Home 5.30% 8 7.86 7.86 400 -0.14 -1.75%
FRFHF.OB Fairfax Finl Hld Sub 546 525.69 545.67 14800 9.99 1.87%
FRFS.OB Firefish Inc 0.0184 0.0172 0.0172 261000 -0.00 -6.52%
FRHC.OB Freedom Holding Corp. 6.15 5.8 6.15 9400 0.27 4.59%
FRHV.OB Fresh Harvest Prodct 0.0002 0.0001 0.0002 14141200 0.00 0.00%
FRLF.OB Freedom Leaf Inc 0.07 0.0582 0.068 437100 0.01 7.94%
FRMA.OB Firma Holdings Corp 0.09 0.09 0.09 100400 0.00 0.00%
FRMO.OB Frmo Corp 7 6.45 7 23500 0.55 8.53%
FROT.OB Falconridge Oil Tec 0.0004 0.0003 0.0004 900500 0.00 33.33%
FRRSF.OB Far Resources Ltd 0.44 0.391 0.4292 95400 0.03 7.30%
FRRVY.OB Ferrovial Sa ADR 21.66 21.505 21.61 5600 -0.04 -0.18%
FRSB.OB First Resource Bank 9.8 9.8 9.8 1000 0.00 0.00%
FRTG.OB Frontera Group Inc 1.4793 1.4793 1.4793 100 0.00 0.00%
FRZT.OB Freeze Tag Inc 0.083 0.0652 0.07 505700 -0.01 -15.66%
FSAM.OB Fifth Street 4.08 4.05 4.05 149500 0.00 0.00%
FSNR.OB Freestone Resources 0.06 0.06 0.06 1000 0.00 0.00%
FSNUY.OB Fresenius Se & Co Kg 18.415 18.28 18.39 20400 0.00 0.02%
FSPKF.OB Fisher & Paykel Hlth 8.94 8.94 8.94 3000 0.00 0.00%
FSRL.OB First Reliance Bk SC 7.45 7.45 7.45 200 0.00 0.00%
FSSLY.OB Fossal S.A.A ADR 0.86 0.82 0.82 500 -0.04 -4.65%
FSSN.OB Fision Corp 0.17 0.17 0.17 1100 0.00 0.00%
FSUGY.OB Fortescue Metal 7.16 7.09 7.16 23800 0.03 0.35%
FSUMF.OB Fortescue Metal Grp 3.6 3.51 3.6 25700 0.09 2.54%
FTBYF.OB Fortune Bay Corp 0.3896 0.3101 0.3896 2500 0.08 25.64%
FTGI.OB Finotec Group Inc 0.001 0.001 0.001 300 0.00 0.00%
FTLF.OB Fitlife Brands Inc 0.23 0.21 0.21 37500 -0.02 -8.70%
FTMDF.OB Fortune Minerals Ltd 0.1533 0.14 0.1515 66300 0.00 2.99%
FTMNF.OB Fortress Minerals Co 3.8784 3.676 3.8784 7800 0.20 5.51%
FTNWD.OB Fte Networks Inc. 7.74 7.4 7.74 2400 0.04 0.52%
FTPM.OB 420 Property Management Inc. 0.0003 0.0003 0.0003 3266600 0.00 0.00%
FTSSF.OB First Cobalt 0.8139 0.65 0.77 568100 0.11 15.84%
FTWS.OB Flitways Technology Inc. 0.0328 0.0328 0.0328 5500 0.00 0.00%
FUAIF.OB Funai Electric Co Ltd 7.7 7.7 7.7 300 0.00 0.00%
FUAPF.OB Fundamental Applications 0.269 0.17 0.256 314600 0.07 39.13%
FUBAF.OB Futaba Corp 20.6 20.6 20.6 100 0.00 0.00%
FUJHF.OB Fuji Heavy Inds Ltd 33.11 33.11 33.11 100 0.00 0.00%
FUJHY.OB Fuji Heavy Inds ADR 16.5 16.21 16.26 34300 -0.24 -1.45%
FUJIY.OB Fujifilm Hldgs Corp 40.22 39.87 40.16 4600 0.29 0.73%
FUPBY.OB Fuchs Petrolub Se 13.39 13.2301 13.31 28000 -0.08 -0.60%
FUSZ.OB Nfusz Inc. 0.1199 0.1 0.1112 159800 0.01 10.65%
FUTL.OB Futureland Corp 0.0005 0.0003 0.0004 52229800 0.00 0.00%
FUTU.OB Future Healthcare 0.0351 0.0351 0.0351 1700 0.00 0.00%
FVRD.OB Favored Inc 0.0175 0.0149 0.0156 5301500 0.00 0.65%
FVRG.OB Forevergreen Worldwide Corp 0.13 0.12 0.12 8500 -0.01 -7.69%
FWDG.OB Futureworld Energy 0.0001 0.0001 0.0001 8135000 0.00 0.00%
FWVB.OB First West Virginia Bancorp Inc. 28 27.9 28 14100 0.00 0.00%
FXCNF.OB Fih Mobile Ltd 0.289 0.289 0.289 700 0.00 0.00%
FXNC.OB First Natl Corp Strasburg Va 17.25 17.1499 17.2 1300 0.05 0.29%
FZRO.OB Flashzero Corp 0.0275 0.0145 0.0235 2858000 0.01 54.61%
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