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
FABK.OB First Advantage Bancorp 22.6 22.6 22.6 1400 0.00 0.00%
FABU.OB Fab Universal Corp. Common Stoc 0.001 0.001 0.001 1700 0.00 0.00%
FAHLF.OB First Asia Holdings Ltd 5.5 5.5 5.5 100 0.00 0.00%
FAIT.OB First American Inter 24.95 24.95 24.95 3900 0.00 0.00%
FAMDF.OB Futura Medical Plc 0.69 0.69 0.69 200 0.00 0.00%
FANUF.OB Fanuc Ltd 207.81 206.12 207.81 400 1.68 0.81%
FANUY.OB Fanuc Limited Unsp A 20.74 20.64 20.68 143900 0.03 0.15%
FARE.OB World Moto Inc 0.0011 0.0008 0.001 1025300 -0.00 -9.09%
FASV.OB First Amern Silver 0.0131 0.013 0.0131 8000 0.00 0.77%
FBAK.OB First Natl Bk Alaska 1775 1775 1775 100 0.00 0.00%
FBASF.OB Fibra Uno 1.7235 1.7235 1.7235 1000 0.00 0.00%
FBCD.OB Fbc Hldg Inc- 0.0001 0.0001 0.0001 4500000 0.00 0.00%
FBCE.OB Fibercore Inc 0.0019 0.001 0.0012 373200 0.00 20.00%
FBEC.OB Fbec Worldwide Inc 0.001 0.0007 0.0008 36159100 -0.00 -11.11%
FBER.OB Agritech Worldwide Inc. 0.0085 0.0085 0.0085 100 0.00 0.00%
FBPA.OB Farmers Bank [Va] 25.4 25.4 25.4 500 0.00 0.00%
FBPI.OB First Bncp Ind 21.114 21.114 21.114 200 0.00 0.00%
FBPRO.OB First Bancorp. Preferred Stock 23.95 23.825 23.9 1400 0.07 0.31%
FCBE.OB Fcb Bancorp Inc [Ky] 38 37.5 37.8 2200 0.30 0.80%
FCCT.OB First Community Corp 5.3 5.25 5.3 2000 0.05 0.95%
FCGD.OB First Colombia Gold Corp 0.0002 0.0001 0.0002 1318120000 0.00 0.00%
FCGYF.OB Fort Chicago Energy 11.7141 11.6512 11.7141 5200 0.04 0.32%
FCHS.OB First Choice Healthcare Solutions 1.59 1.5808 1.59 1500 0.01 0.58%
FCIT.OB First Citrus Bancorp 17.1 17.1 17.1 100 0.00 0.00%
FCNCB.OB First Citizens Bks B 308 305.5 308 100 2.50 0.82%
FCNH.OB First Colebrook Banc 22.3 22 22 2200 -0.20 -0.90%
FCSMF.OB Focus Metals Inc 0.0715 0.0606 0.0713 59400 0.00 3.33%
FCTOA.OB Fact Corp 0.0007 0.0007 0.0007 120000 0.00 0.00%
FCUUF.OB Fission Uranium 0.5465 0.49 0.525 1381600 -0.02 -2.89%
FDBL.OB Friendable Inc. 0.0013 0.0011 0.0011 8467000 0.00 0.00%
FDFT.OB Foodfest Intl 2000 0.0002 0.0002 0.0002 1500000 0.00 0.00%
FDIT.OB Findit Inc 0.015 0.015 0.015 10000 0.00 0.00%
FDMQF.OB Freedom Oil and Gas Ltd 0.0701 0.0701 0.0701 10000 0.00 0.00%
FDNH.OB Foundation Healthcare Inc 0.075 0.075 0.075 3400 0.00 0.00%
FDVA.OB The Freedom Bank of Virginia 12.9 12.9 12.9 100 0.00 0.00%
FENCF.OB Fennec Pharmaceuticals Inc 3.8 3.8 3.8 100 0.00 0.00%
FERN.OB Fernhill Corp 0.0049 0.0048 0.0049 550000 0.00 0.00%
FFFC.OB Fastfunds Finl Corp 0.0001 0.0001 0.0001 1240100 0.00 0.00%
FFHD.OB Firstatlantic Finl Hldgs Inc 12.9 12.9 12.9 1000 0.00 0.00%
FFMGF.OB First Mining Finance Corp 0.48 0.43 0.46 1691600 -0.01 -2.34%
FFNM.OB First Federal of Northern Michigan Bancorp 7.9 7.9 7.9 500 0.00 0.00%
FFRMF.OB Future Farm Technologies Inc. 0.3 0.28 0.28 223000 -0.01 -4.76%
FFXDF.OB Fairfax India Ho-Sub 14.01 13.77 13.995 30000 0.16 1.18%
FFXXF.OB Fairfax Africa Holdings 10.03 10.0037 10.03 3700 0.02 0.23%
FGBDF.OB First Global Data Ltd 0.571 0.5647 0.5647 5200 -0.01 -1.10%
FGCN.OB Flagship Global Corp 0.68 0.65 0.68 13800 0.03 4.62%
FGFH.OB Foresight Financial 30.5001 30.5 30.5 1600 0.00 0.00%
FGLD.OB Focus Gold Corp 0.0002 0.0001 0.0001 4910400 0.00 0.00%
FGRRF.OB Fingerprint Cards Ab [Publ] 4.2 4.2 4.2 200 0.00 0.00%
FHAI.OB Fountain Healthy Agi 0.0028 0.0025 0.0027 1267000 0.00 8.00%
FHBC.OB Fernhill Beverage Inc. 0.017 0.013 0.0132 493500 -0.00 -22.35%
FHLB.OB Friendly Hills Bk 8.3 8.25 8.3 21100 0.00 0.00%
FIBH.OB First Bancshares Inc 36.2 36.2 36.2 100 0.00 0.00%
FIFG.OB First Foods Group Inc. 1.83 1.75 1.83 2800 0.08 4.57%
FILM.OB Cre8Tive Work Inc 0.0004 0.0002 0.0004 302178200 0.00 0.00%
FIND.OB Findex.Com Inc 0.0239 0.02 0.02 523200 -0.00 -16.32%
FINGF.OB Finning International Inc 18.49 18.49 18.49 200 0.00 0.00%
FINMY.OB Finmeccanica ADR 7.96 7.91 7.915 6100 -0.04 -0.44%
FINN.OB First National of Nebraska Inc 7640.1 7599.9 7640 100 40.00 0.53%
FIORF.OB Fiore Expl Ltd 0.2564 0.2529 0.2564 2000 0.00 1.38%
FISOF.OB Fission 3.0 0.0646 0.056 0.06 212400 -0.00 -6.10%
FITX.OB Creative Edge Nutrition Inc 0.003 0.001 0.003 1969800 0.00 100.00%
FKWL.OB Franklin Wireless Co 2.25 1.96 2.25 4100 0.25 12.50%
FKYS.OB First Keystone Corp 25.75 25.01 25.01 400 -0.74 -2.87%
FLLIY.OB Folli Follie Commercial Manufacturing and Techni 20 20 20 100 0.00 0.00%
FLRE.OB Flameret Inc 0.0028 0.0028 0.0028 35000 0.00 0.00%
FLSR.OB Flasr Inc 0.0004 0.0003 0.0004 3305000 0.00 33.33%
FLUX.OB Flux Power Holdings Inc 0.0385 0.0365 0.0385 8000 0.00 5.48%
FLXP.OB Flexpower Inc 0.015 0.01 0.015 21800 0.00 50.00%
FLXT.OB Flexpoint Sensor Sys 0.061 0.06 0.06 270800 -0.00 -1.64%
FMAO.OB Farmers & Merch Banc 44.5 44.5 44.5 100 0.00 0.00%
FMBJ.OB First Menasha Bancsh 141.25 130 136 900 -5.25 -3.72%
FMBL.OB Farmers & Merch Bk 7320 7320 7320 100 0.00 0.00%
FMCB.OB Farmers & Merch Bcp 605 600.25 600.25 100 -4.75 -0.79%
FMCC.OB Freddie Mac 2.75 2.52 2.685 5037000 0.15 5.92%
FMCCG.OB Freddie Mac Var Pfd 9.99 9.49 9.99 800 0.50 5.27%
FMCCH.OB Freddie Mac 5.10 Pfd 9.51 9.51 9.51 200 0.00 0.00%
FMCCI.OB Freddie Mac Var Pr B 9.99 9.4 9.99 1300 0.59 6.28%
FMCCK.OB Freddie Mac 5.79 10.93 10.85 10.93 2400 0.08 0.74%
FMCCL.OB Freddie Mac Var RTS 10.1 9.55 10.1 2100 0.55 5.76%
FMCCM.OB Freddie Mac Noncum 9.76 9.5 9.76 900 0.26 2.74%
FMCCO.OB Freddie Mac 5.81 O 11.39 11.39 11.39 900 0.00 0.00%
FMCCS.OB Fed Homeln Pfd 10.2 10.15 10.2 5100 0.00 0.00%
FMCCT.OB Federal Home Loan Mortgage Corporation 11.32 11.1699 11.32 3100 0.15 1.34%
FMCKI.OB Federal Home Loan Mortgage Corporation 5.7 5.542 5.65 42300 0.11 1.95%
FMCKJ.OB Freddie Mac Pfd Z 6.65 6.45 6.6 198800 0.15 2.33%
FMCKK.OB Fed Home Ln Mtg 5.0 10.7 10.11 10.7 3800 0.24 2.34%
FMCKL.OB Freddie Mac 6.02 Pfd 5.7 5.68 5.7 400 0.02 0.35%
FMCKM.OB Federal Home Ln Mtg 5.59 5.36 5.55 3200 -0.04 -0.72%
FMCKN.OB Federal Home Ln Mtg 5.5 5.35 5.49 7200 0.10 1.86%
FMCKO.OB Fed Home Ln Mtg 5.7 5.35 5.7 1100 0.31 5.75%
FMCKP.OB Freddie Mac 5.7 Pfd 10.75 10.5 10.75 2900 0.00 0.00%
FMFP.OB First Community Finl 37.95 37.95 37.95 600 0.00 0.00%
FMTNF.OB First Mountain Exp 0.36 0.36 0.36 1500 0.00 0.00%
FNCB.OB First National Community Bancorp Inc 7.1 7 7.075 8200 -0.02 -0.35%
FNDM.OB Fund.Com Inc Cl A 1.99 1.98 1.99 300 0.01 0.51%
FNFI.OB First Niles Finl 10.5 10.5 10.5 200 0.00 0.00%
FNHI.OB Franchise Hldgs Intl 0.037 0.0302 0.0359 678200 0.00 0.28%
FNLPF.OB Fresnillo Plc 19.2 19.1 19.1 700 -0.10 -0.52%
FNMA.OB Fannie Mae 2.86 2.62 2.84 12210300 0.19 7.37%
FNMAG.OB Fannie Mae 5.375 I 11.65 11.2 11.25 8000 0.05 0.45%
FNMAH.OB Federal Natl Mtg Pfd 5.85 5.6 5.85 5900 0.23 4.09%
FNMAI.OB Fed Ntl Mtg Ser Q 6.4 6 6.3 8300 0.00 0.00%
FNMAJ.OB Fannie Mae Pfd R 6.5 6.25 6.35 8600 -0.15 -2.31%
FNMAK.OB Federal Natl Pfd N 11.935 11.5 11.5 2400 0.00 0.00%
FNMAM.OB Fannie Mae 5.81 H 11.55 10.81 11.55 3800 0.74 6.85%
FNMAN.OB Federal National Mortgage Association 11.7 10.85 11.5 1500 0.44 3.98%
FNMAS.OB Fannie Mae Pfd S 7.12 6.94 7.12 1617400 0.07 1.05%
FNMAT.OB Federal Natl Pfd T 7.07 6.85 7.02 91100 0.03 0.43%
FNMFM.OB Fed Natl Mtg Pfd E 11 10.06 11 700 0.94 9.34%
FNMFN.OB Federal National Mortgage Association 11.51 11.1 11.51 2300 0.41 3.69%
FNNCF.OB Financial 15 Split Corp 7.748 7.748 7.748 2000 0.00 0.00%
FNRC.OB 1St NRG Corp New 0.0003 0.0002 0.0002 17906300 -0.00 -33.33%
FNREF.OB Finore Mining Inc 0.0879 0.0842 0.0844 10800 -0.00 -3.98%
FNRG.OB Forcefield Energy Inc 0.0001 0.0001 0.0001 1500 0.00 0.00%
FNRN.OB First Northern Comm Banc 11.95 11.85 11.95 1500 0.10 0.84%
FNTYF.OB Fantasy 6 Sports Inc. 0.8082 0.7306 0.7938 17500 0.02 3.05%
FOFN.OB Four Oaks Fincorp Inc 14 14 14 200 0.00 0.00%
FOJCY.OB Fortum Oyj 2.78 2.78 2.78 300 0.00 0.00%
FOLB.OB Folsom Lake Bank CA 12 11.99 12 2000 0.01 0.08%
FOLGF.OB Falcon Oil & Gas Ltd 0.2924 0.2847 0.29 72400 0.01 1.86%
FONU.OB Fonu2 Inc 0.0001 0.0001 0.0001 3000000 0.00 0.00%
FORC.OB Force Energy Corp 0.0002 0.0001 0.0001 598700 -0.00 -50.00%
FOSI.OB Frontier Oilfield Services Inc 0.25 0.25 0.25 10000 0.00 0.00%
FOTB.OB First Ottawa Bcsh De 54.95 54.95 54.95 100 0.00 0.00%
FPAFY.OB First Pacific Co Ltd 3.88 3.84 3.85 42100 0.00 0.00%
FPFI.OB Fresh Promise Foods Inc 0.0001 0.0001 0.0001 1001000 0.00 0.00%
FPMI.OB Fluoropharma Medical Inc 0.06 0.06 0.06 48000 0.00 0.00%
FPRGF.OB Falco Pac Resource 0.989 0.9756 0.9831 14000 0.01 0.77%
FQVLF.OB First Quantum Minerals Ltd 9.7327 9.6619 9.69 40700 -0.04 -0.37%
FQVTF.OB Fevertree Drinks Plc 21.27 20.71 21.27 500 0.56 2.70%
FRAF.OB Franklin Finl Svcs Corp 31 30.4 30.95 4800 0.55 1.81%
FRCN.OB Firemans Contractors 0.0002 0.0001 0.0002 5520600 0.00 0.00%
FRCOF.OB Fast Retailing Co Lt 331.5 330.59 331.5 100 0.91 0.28%
FRCOY.OB Fast Retailing Co Lt 33.37 33.218 33.33 7800 0.11 0.34%
FREEF.OB Freeseas Inc. 0.0063 0.0043 0.0043 6226800 -0.00 -17.31%
FREJN.OB Federal Home Loan Mortgage Corporation 10.5 10.5 10.5 300 0.00 0.00%
FREJO.OB Fed Home Ln Pfd 9.99 9.95 9.99 700 0.04 0.40%
FRFHF.OB Fairfax Finl Hld Sub 462.32 455.757 460.6 11000 3.60 0.79%
FRFZF.OB Fairfax Financial Holdings Ltd/Can 15.5373 15.5373 15.5373 100 0.00 0.00%
FRGY.OB Frontier Energy 0.0005 0.0005 0.0005 265000 0.00 0.00%
FRHLF.OB Freehold Royalty 10.2935 10.2244 10.2935 1600 0.06 0.60%
FRHV.OB Fresh Harvest Prodct 0.0001 0.0001 0.0001 1500300 0.00 0.00%
FRIIF.OB France Mgi 43 43 43 100 0.00 0.00%
FRLF.OB Freedom Leaf Inc 0.0515 0.05 0.05 23300 -0.00 -2.91%
FRMA.OB Firma Holdings Corp 0.079 0.04 0.079 425200 0.01 12.86%
FRMO.OB Frmo Corp 4.99 4.9899 4.99 300 0.00 0.00%
FROT.OB Falconridge Oil Tec 0.0004 0.0003 0.0004 1133000 0.00 0.00%
FRRSF.OB Far Resources Ltd 0.0709 0.0709 0.0709 10000 0.00 0.00%
FRRVY.OB Ferrovial Sa [Adr] 21.13 20.935 21.13 8300 0.08 0.38%
FRSB.OB First Resource Bank 8.95 8.7 8.95 7700 0.25 2.87%
FRZT.OB Freeze Tag Inc 0.0005 0.0003 0.0004 190554800 0.00 33.33%
FSBSP.OB First South Bancorp Inc 0.3 0.3 0.3 1200 0.00 0.00%
FSNUY.OB Fresenius Se & Co Kg 20.419 20.242 20.39 19800 0.04 0.20%
FSPM.OB Fusion Pharm Inc 0.05 0.05 0.05 300 0.00 0.00%
FSSN.OB Fision Corp 0.5 0.5 0.5 200 0.00 0.00%
FSUGY.OB Fortescue Metal 8.21 8.14 8.21 105500 0.07 0.86%
FSUMF.OB Fortescue Metal Grp 4.05 4.05 4.05 1300 0.00 0.00%
FSWA.OB First Sound Bk [Wa] 0.0726 0.07 0.07 30000 0.00 0.00%
FTLF.OB Fitlife Brands Inc 0.64 0.56 0.63 7000 -0.01 -1.56%
FTMDF.OB Fortune Minerals Ltd 0.154 0.1356 0.138 178100 -0.01 -4.83%
FTMNF.OB Fortress Minerals Co 4.3542 4.25 4.2888 9900 -0.02 -0.56%
FTMR.OB Fortem Resources Inc. 2.01 1.95 1.98 4100 -0.03 -1.49%
FTNW.OB Fte Networks Inc. 1 0.83 0.88 80900 0.01 1.27%
FTPM.OB 420 Property Management Inc. 0.0005 0.0003 0.0005 2749300 0.00 0.00%
FTSSF.OB First Cobalt 0.4619 0.4619 0.4619 500 0.00 0.00%
FTWS.OB Flitways Technology Inc. 0.085 0.08 0.085 33500 0.00 0.00%
FTXP.OB Foothills Exploration Inc. 1.23 1.2 1.23 9500 0.02 1.91%
FUAPF.OB Fundamental Applications 0.088 0.0762 0.0763 31200 -0.00 -4.62%
FUJHF.OB Fuji Heavy Inds Ltd 37.6 37.47 37.6 800 0.13 0.35%
FUJHY.OB Fuji Heavy Inds ADR 18.88 18.76 18.88 50700 0.07 0.37%
FUJIY.OB Fujifilm Hldgs Corp 37.17 37.06 37.17 6800 0.03 0.08%
FULO.OB Fullnet Communications Inc 0.119 0.07 0.07 26800 0.00 0.00%
FUPBY.OB Fuchs Petrolub Se 12.89 12.8 12.89 16700 0.09 0.70%
FUTL.OB Futureland Corp 0.0059 0.0049 0.005 4366400 -0.00 -10.71%
FVTI.OB Fortune Valley Treasures Inc. 1.59 1.59 1.59 200 0.00 0.00%
FWDG.OB Futureworld Energy 0.0002 0.0001 0.0002 10651900 0.00 0.00%
FXBY.OB Foxby Corp 1.92 1.89 1.9 69400 0.00 0.11%
FXRVF.OB Four Rivers Resources Inc. 0.075 0.075 0.075 22500 0.00 0.00%
FXTGY.OB Foxtons Group Plc 2.8 2.8 2.8 2900 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