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
FAHLF.OB First Asia Holdings Ltd 6.35 4.75 6.3 4700 1.55 32.63%
FANUF.OB Fanuc Ltd 207.55 207.42 207.55 400 0.13 0.06%
FANUY.OB Fanuc Limited Unsp A 20.71 20.45 20.69 88500 0.11 0.53%
FARE.OB World Moto Inc 0.0021 0.0017 0.002 2120000 0.00 0.00%
FARYF.OB Far Ltd 0.0649 0.0649 0.0649 2000 0.00 0.00%
FBAK.OB First Natl Bk Alaska 1750 1710 1750 100 20.00 1.16%
FBASF.OB Fibra Uno 1.7 1.67 1.687 48400 -0.01 -0.76%
FBAYF.OB Fortune Bay 0.4 0.4 0.4 800 0.00 0.00%
FBCD.OB Fbc Hldg Inc- 0.0001 0.0001 0.0001 123950600 0.00 0.00%
FBCE.OB Fibercore Inc 0.002 0.0012 0.0012 26600 0.00 0.00%
FBEC.OB Fbec Worldwide Inc 0.0015 0.0011 0.0012 98106500 -0.00 -7.69%
FBER.OB Agritech Worldwide Inc. 0.0145 0.0103 0.0103 100000 -0.00 -28.97%
FBPI.OB First Bncp Ind 20.5 20.5 20.5 1000 0.00 0.00%
FBSI.OB First Bancshares 12.5 12.5 12.5 1700 0.00 0.00%
FCBI.OB Frederick County Bancorp Inc 23.25 23 23.25 200 0.25 1.09%
FCBK.OB First Choice Bk 20.45 20.3 20.45 800 0.11 0.54%
FCGYF.OB Fort Chicago Energy 10.5029 10.5006 10.5029 600 0.00 0.02%
FCHS.OB First Choice Healthcare Solutions 1.48 1.48 1.48 100 0.00 0.00%
FCMKF.OB Funcom Nv Ord 0.39 0.39 0.39 3900 0.00 0.00%
FCNCB.OB First Citizens Bks B 291.5 291.5 291.5 100 0.00 0.00%
FCSMF.OB Focus Metals Inc 0.0779 0.065 0.065 101600 -0.01 -14.47%
FCUUF.OB Fission Uranium 0.607 0.59 0.5962 205700 -0.00 -0.63%
FDBC.OB Fidelity D & D Bancorp Inc 42 42 42 200 0.00 0.00%
FDBL.OB Friendable Inc. 0.0013 0.0011 0.0012 29668100 0.00 0.00%
FDMQF.OB Freedom Oil and Gas Ltd 0.075 0.075 0.075 54500 0.00 0.00%
FDNH.OB Foundation Healthcare Inc 0.25 0.25 0.25 2000 0.00 0.00%
FDVA.OB The Freedom Bank of Virginia 12 11.95 12 4900 0.00 0.00%
FECOF.OB Fec Resources Inc 0.006 0.0059 0.006 865500 0.00 1.69%
FELTY.OB Fuji Electric Holdin 47.32 47.32 47.32 200 0.00 0.00%
FENCF.OB Fennec Pharmaceuticals Inc 2.65 2.65 2.65 2000 0.00 0.00%
FERN.OB Fernhill Corp 0.0012 0.0007 0.0012 1964800 0.00 0.00%
FESLQ.OB Forbes Energy Services Ltd 0.025 0.0181 0.0181 47600 -0.01 -24.58%
FEWP.OB Far East Wind Pwr 0.0008 0.0008 0.0008 2000 0.00 0.00%
FFFC.OB Fastfunds Finl Corp 0.0001 0.0001 0.0001 5100000 0.00 0.00%
FFHD.OB Firstatlantic Finl Hldgs Inc 12.61 12.61 12.61 100 0.00 0.00%
FFMGF.OB First Mining Finance Corp 0.712 0.6409 0.6557 989900 -0.06 -7.91%
FFRMF.OB Future Farm Technologies Inc. 0.327 0.3068 0.324 230900 0.01 1.98%
FFXDF.OB Fairfax India Ho-Sub 13.3512 13.023 13.35 5700 0.18 1.37%
FFXXF.OB Fairfax Africa Holdings 9.9433 9.943 9.943 2100 -0.00 -0.00%
FGBDF.OB First Global Data Ltd 0.7011 0.7 0.7 2400 -0.00 -0.16%
FGCN.OB Flagship Global Corp 0.247 0.247 0.247 1000 0.00 0.00%
FGCO.OB Financial Gravity Companies Inc. 1 1 1 100 0.00 0.00%
FGFH.OB Foresight Financial 31.45 31.45 31.45 200 0.00 0.00%
FGLD.OB Focus Gold Corp 0.0001 0.0001 0.0001 500000 0.00 0.00%
FGNT.OB Fragrancenet.Com New 2.65 2.6 2.6 400 -0.05 -1.89%
FGROY.OB Firstgroup Plc ADR 1.537 1.537 1.537 500 0.00 0.00%
FHAI.OB Fountain Healthy Agi 0.002 0.002 0.002 100000 0.00 0.00%
FHBC.OB Fernhill Beverage Inc. 0.013 0.009 0.01 624200 -0.00 -16.67%
FHLB.OB Friendly Hills Bk 8.35 8.35 8.35 100 0.00 0.00%
FIFG.OB First Foods Group Inc. 2.3 2.1 2.1 600 -0.19 -8.30%
FILM.OB Cre8Tive Work Inc 0.0016 0.0012 0.0014 168228500 0.00 0.00%
FINGF.OB Finning International Inc 17.8844 17.8844 17.8844 1300 0.00 0.00%
FINMF.OB Finmeccanica Spa 14.25 14.23 14.23 1000 -0.02 -0.14%
FINMY.OB Finmeccanica ADR 7.06 7.038 7.06 9500 0.02 0.28%
FINN.OB First National of Nebraska Inc 7700 7700 7700 100 0.00 0.00%
FIORF.OB Fiore Expl Ltd 0.267 0.26 0.267 6400 0.01 2.69%
FIRT.OB First Banctrust Corp 21.95 21.95 21.95 300 0.00 0.00%
FISB.OB 1St Capital Bank [Ca] 13.3 13.3 13.3 300 0.00 0.00%
FISOF.OB Fission 3.0 0.0689 0.0608 0.0675 67200 0.01 11.02%
FITX.OB Creative Edge Nutrition Inc 0.0027 0.0018 0.002 1823500 -0.00 -20.00%
FJTSY.OB Fujitsu Ltd ADR 30.25 30.25 30.25 400 0.00 0.00%
FKWL.OB Franklin Wireless Co 2.35 2.22 2.25 9000 -0.10 -4.26%
FKYS.OB First Keystone Corp 25.5 25.5 25.5 300 0.00 0.00%
FLCR.OB Fullcircle Registry 0.0055 0.002 0.0035 4230000 -0.00 -36.36%
FLPC.OB First Liberty Power 0.0003 0.0002 0.0003 3221100 0.00 50.00%
FLSR.OB Flasr Inc 0.0013 0.0009 0.001 154309300 -0.00 -16.67%
FLST.OB Fuelstream Inc 0.0006 0.0006 0.0006 250000 0.00 0.00%
FLUX.OB Flux Power Holdings Inc 0.0469 0.0469 0.0469 15000 0.00 0.00%
FLXI.OB Flexiinternational Software Inc 0.45 0.45 0.45 1600 0.00 0.00%
FLXT.OB Flexpoint Sensor Sys 0.0781 0.065 0.065 112200 -0.01 -16.77%
FLYLF.OB Flyht Aerospace Solutions Ltd 0.2042 0.2042 0.2042 24000 0.00 0.00%
FMAO.OB Farmers & Merch Banc 41.401 41.401 41.401 200 0.00 0.00%
FMBJ.OB First Menasha Bancsh 142.5 142 142.5 200 0.50 0.35%
FMBL.OB Farmers & Merch Bk 7625 7500 7500 100 -125.00 -1.64%
FMBM.OB F&M Bank Corp 27.6655 27.5 27.5 700 -0.17 -0.60%
FMCB.OB Farmers & Merch Bcp 605 604.75 605 100 0.25 0.04%
FMCC.OB Freddie Mac 2.59 2.42 2.51 2483000 0.00 0.20%
FMCCG.OB Freddie Mac Var Pfd 8.85 8.5 8.5 4500 -0.10 -1.16%
FMCCH.OB Freddie Mac 5.10 Pfd 10.3 9.89 10.3 1700 0.41 4.15%
FMCCI.OB Freddie Mac Var Pr B 8.92 8.92 8.92 400 0.00 0.00%
FMCCK.OB Freddie Mac 5.79 11.05 10.5 11 400 0.45 4.27%
FMCCM.OB Freddie Mac Noncum 8.5 8.5 8.5 1900 0.00 0.00%
FMCCN.OB Freddie Mac Var N 8.6 8.6 8.6 400 0.00 0.00%
FMCCO.OB Freddie Mac 5.81 O 10.15 10.15 10.15 900 0.00 0.00%
FMCCP.OB Freddie Mac Pfd P 10.7 10.24 10.5 1800 -0.20 -1.87%
FMCCT.OB Federal Home Loan Mortgage Corporation 10.85 10.85 10.85 100 0.00 0.00%
FMCKI.OB Federal Home Loan Mortgage Corporation 5.6 5.41 5.6 7500 0.09 1.63%
FMCKJ.OB Freddie Mac Pfd Z 6.73 6.35 6.53 332000 -0.02 -0.31%
FMCKK.OB Fed Home Ln Mtg 5.0 10.23 9.4 10.23 1300 0.24 2.40%
FMCKL.OB Freddie Mac 6.02 Pfd 5.6 5.294 5.294 2500 -0.31 -5.46%
FMCKM.OB Federal Home Ln Mtg 5.56 5.15 5.5599 17300 0.36 6.92%
FMCKN.OB Federal Home Ln Mtg 5.4 5.36 5.4 3200 0.00 0.00%
FMCKO.OB Fed Home Ln Mtg 5.45 5.15 5.45 8100 0.23 4.41%
FMCKP.OB Freddie Mac 5.7 Pfd 10.4 10.1 10.25 4500 -0.15 -1.44%
FMFG.OB Farmers & Merchants Bank [Md] 27 27 27 100 0.00 0.00%
FNHI.OB Franchise Hldgs Intl 0.05 0.0435 0.049 358500 -0.00 -2.00%
FNMA.OB Fannie Mae 2.72 2.55 2.64 3089700 0.04 1.34%
FNMAG.OB Fannie Mae 5.375 I 11.25 11.25 11.25 1100 0.00 0.00%
FNMAH.OB Federal Natl Mtg Pfd 5.74 5.25 5.35 11700 0.04 0.75%
FNMAI.OB Fed Ntl Mtg Ser Q 6.1 6.1 6.1 800 0.00 0.00%
FNMAJ.OB Fannie Mae Pfd R 6.32 6.06 6.06 6000 -0.19 -3.04%
FNMAK.OB Federal Natl Pfd N 10.99 10.99 10.99 1300 0.00 0.00%
FNMAL.OB Fed Natl Mtg Pfd M 11 10.87 11 500 0.13 1.20%
FNMAM.OB Fannie Mae 5.81 H 11.25 11.25 11.25 500 0.00 0.00%
FNMAN.OB Federal National Mortgage Association 10.75 10.65 10.7 3000 0.05 0.47%
FNMAP.OB Fannie Mae Pfd F 10.74 10.7 10.74 200 0.04 0.37%
FNMAS.OB Fannie Mae Pfd S 7.2 6.62 6.88 449000 -0.08 -1.15%
FNMAT.OB Federal Natl Pfd T 7 6.62 6.87 46200 0.23 3.46%
FNMFM.OB Fed Natl Mtg Pfd E 10.99 10 10.8 2200 -0.19 -1.73%
FNMFN.OB Federal National Mortgage Association 11.41 11.1 11.14 8900 -0.27 -2.37%
FNNWF.OB Franco Nev Corp 11.008 10.8509 10.8509 3500 -0.14 -1.27%
FNON.OB Fonon Corporation 0.0109 0.0109 0.0109 9000 0.00 0.00%
FNRC.OB 1St NRG Corp New 0.0005 0.0003 0.0004 414560000 0.00 0.00%
FNREF.OB Finore Mining Inc 0.1 0.0884 0.0923 20500 -0.01 -7.70%
FNRG.OB Forcefield Energy Inc 0.0001 0.0001 0.0001 1500 0.00 0.00%
FNRN.OB First Northern Comm Banc 11.6 11.6 11.6 2300 0.00 0.00%
FNTYF.OB Fantasy 6 Sports Inc. 0.8999 0.7662 0.8492 15200 0.08 10.83%
FOFND.OB Four Oaks Fincorp Inc 14.8 14.5 14.5 1300 -0.30 -2.03%
FOJCY.OB Fortum Oyj 3.08 3.074 3.08 500 0.01 0.20%
FOLGF.OB Falcon Oil & Gas Ltd 0.3079 0.29 0.2942 276400 -0.01 -2.58%
FORC.OB Force Energy Corp 0.0002 0.0001 0.0002 2293000 0.00 0.00%
FORU.OB Foru Holdings Inc 1 1 1 100 0.00 0.00%
FOSI.OB Frontier Oilfield Services Inc 0.35 0.35 0.35 2500 0.00 0.00%
FOSUF.OB Fosun Intl Ltd 1.56 1.56 1.56 100 0.00 0.00%
FPAFY.OB First Pacific Co Ltd 3.52 3.48 3.52 29300 0.00 0.00%
FPBF.OB Fpb Financial Corp 17 17 17 100 0.00 0.00%
FPBK.OB First Priority Financial Corp 7.61 7.61 7.61 4000 0.00 0.00%
FPMI.OB Fluoropharma Medical Inc 0.071 0.071 0.071 200 0.00 0.00%
FPOTF.OB Hybrid Paytech World Inc 0.289 0.274 0.274 155000 -0.01 -4.56%
FPRGF.OB Falco Pac Resource 0.62 0.62 0.62 13400 0.00 0.00%
FPVD.OB Force Protection Video Equipment Corp 0.0036 0.003 0.003 10972100 -0.00 -16.67%
FQVLF.OB First Quantum Minerals Ltd 10.1894 9.795 10.1857 10100 0.39 3.99%
FQVTF.OB Fevertree Drinks Plc 18.48 18.43 18.467 600 0.04 0.20%
FRAF.OB Franklin Finl Svcs Corp 30.36 30.36 30.36 100 0.00 0.00%
FRCN.OB Firemans Contractors 0.0002 0.0001 0.0002 1006500 0.00 100.00%
FRCOF.OB Fast Retailing Co Lt 313.35 313.35 313.35 100 0.00 0.00%
FRCOY.OB Fast Retailing Co Lt 31.73 31.44 31.73 1600 0.03 0.09%
FREEF.OB Freeseas Inc. 0.024 0.02 0.02 906300 -0.00 -16.67%
FREJO.OB Fed Home Ln Pfd 10 10 10 400 0.00 0.00%
FREJP.OB Federal Home 5.30% 10.5 10.2 10.2 600 -0.30 -2.86%
FREVS.OB First Rl-Est Invt TR Nj Sbi 19.5 19 19 600 -0.50 -2.56%
FRFHF.OB Fairfax Finl Hld Sub 465 458.24 461 8100 0.50 0.11%
FRGY.OB Frontier Energy 0.0006 0.0005 0.0006 26300 0.00 0.00%
FRHLF.OB Freehold Royalty 9.8124 9.6472 9.8124 4300 0.14 1.47%
FRHV.OB Fresh Harvest Prodct 0.0002 0.0001 0.0002 8100500 0.00 0.00%
FRLF.OB Freedom Leaf Inc 0.0675 0.06 0.063 49000 -0.00 -6.67%
FRMA.OB Firma Holdings Corp 0.0955 0.0955 0.0955 1400 0.00 0.00%
FRMO.OB Frmo Corp 5.02 4.81 5.02 200 0.21 4.37%
FROT.OB Falconridge Oil Tec 0.0004 0.0004 0.0004 369900 0.00 0.00%
FRRVY.OB Ferrovial Sa [Adr] 20.39 20.23 20.37 3100 0.02 0.10%
FRSB.OB First Resource Bank 8.5 8.5 8.5 4300 0.00 0.00%
FRTD.OB Rounder Inc 0.0001 0.0001 0.0001 10000 0.00 0.00%
FSNUY.OB Fresenius Se & Co Kg 19.96 19.836 19.93 29800 0.07 0.38%
FSPKF.OB Fisher & Paykel Hlth 6.83 6.83 6.83 200 0.00 0.00%
FSPM.OB Fusion Pharm Inc 0.12 0.1 0.1 6500 0.00 0.00%
FSRL.OB First Reliance Bk SC 6.6 6.6 6.6 1000 0.00 0.00%
FSSN.OB Fision Corp 0.85 0.85 0.85 1000 0.00 0.00%
FSUGY.OB Fortescue Metal 9.34 9.15 9.34 3200 0.19 2.08%
FSUMF.OB Fortescue Metal Grp 4.69 4.69 4.69 7000 0.00 0.00%
FSWA.OB First Sound Bk [Wa] 0.0608 0.0608 0.0608 6000 0.00 0.00%
FTBYF.OB Fortune Bay Corp 0.431 0.4 0.431 2300 0.02 6.16%
FTLF.OB Fitlife Brands Inc 0.65 0.61 0.61 10200 0.00 0.00%
FTMDF.OB Fortune Minerals Ltd 0.178 0.1602 0.177 245000 -0.00 -0.56%
FTMNF.OB Fortress Minerals Co 4.7305 4.658 4.7209 15400 0.00 0.07%
FTNW.OB Fte Networks Inc. 0.85 0.795 0.795 28100 -0.05 -6.47%
FTPM.OB 420 Property Management Inc. 0.0008 0.0006 0.0006 16121600 -0.00 -14.29%
FTWS.OB Flitways Technology Inc. 0.1057 0.08 0.1055 43000 0.01 5.50%
FTXP.OB Foothills Exploration Inc. 1.26 1.1 1.2115 19300 -0.05 -3.85%
FUAPF.OB Fundamental Applications 0.0399 0.039 0.039 18100 -0.00 -2.26%
FUJHF.OB Fuji Heavy Inds Ltd 37.036 36.96 36.96 900 -0.08 -0.21%
FUJHY.OB Fuji Heavy Inds ADR 18.69 18.5 18.68 23000 0.16 0.86%
FUJIY.OB Fujifilm Hldgs Corp 40.16 39.54 40.15 7800 0.15 0.37%
FUPBY.OB Fuchs Petrolub Se 11.86 11.77 11.85 12900 0.08 0.68%
FUTL.OB Futureland Corp 0.0079 0.0067 0.0067 2923200 -0.00 -12.99%
FVCB.OB Fvcbankcorp Inc. 18.8 18.8 18.8 200 0.00 0.00%
FVRG.OB Forevergreen Worldwide Corporation 0.37 0.3 0.3 10400 0.00 0.00%
FWDG.OB Futureworld Energy 0.0002 0.0001 0.0002 54612400 0.00 0.00%
FXLG.OB F S Bancorp Lagrange 77 77 77 200 0.00 0.00%
FXNC.OB First Natl Corp Strasburg Va 13.78 13.78 13.78 100 0.00 0.00%
FXTGY.OB Foxtons Group Plc 2.37 2.27 2.27 300 -0.10 -4.22%
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