HomeExchange
OTCBB EOD:2017-12-15
. 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
FAGI.OB Full Alliance Group Inc 0.3289 0.22 0.3 599600 0.03 11.11%
FAIT.OB First American Inter 30 30 30 3500 0.00 0.00%
FALC.OB Falconstor Sftwr 0.2 0.145 0.15 785200 -0.01 -3.23%
FANDY.OB Firstrand Ltd 43.565 43.565 43.565 100 0.00 0.00%
FANUF.OB Fanuc Ltd 235.06 233.816 235.06 100 1.24 0.53%
FANUY.OB Fanuc Limited Unsp A 23.6 23.36 23.505 210400 -0.06 -0.24%
FARE.OB World Moto Inc 0.0003 0.0002 0.0002 29926600 0.00 0.00%
FASV.OB First Amern Silver 0.011 0.011 0.011 800 0.00 0.00%
FBAK.OB First Natl Bk Alaska 1800 1785 1800 100 0.00 0.00%
FBASF.OB Fibra Uno 1.6 1.48 1.48 6200 -0.02 -1.03%
FBAYF.OB Fortune Bay 0.6424 0.6424 0.6424 200 0.00 0.00%
FBCD.OB Fbc Hldg Inc- 0.0002 0.0001 0.0002 698700 0.00 100.00%
FBCE.OB Fibercore Inc 0.0009 0.0007 0.0009 55200 0.00 28.57%
FBEC.OB Fbec Worldwide Inc 0.0001 0.0001 0.0001 900000 0.00 0.00%
FBER.OB Agritech Worldwide Inc 0.0025 0.0025 0.0025 60500 0.00 0.00%
FBIP.OB Fnb Bancorp Inc [Pa] 140.5 140.5 140.5 100 0.00 0.00%
FBRKF.OB Fastbrick Robotics Ltd 0.133 0.13 0.133 14000 0.00 0.00%
FBSI.OB First Bancshares 11.6 11.5 11.5 1000 -0.10 -0.86%
FCCG.OB Fog Cutter Capital Group Inc 1.48 1.35 1.35 14400 -0.02 -1.46%
FCCN.OB Fusa Capital Corp 0.0031 0.0031 0.0031 15200 0.00 0.00%
FCELB.OB Fuelcell Energy Pf B 430 420 420 100 0.00 0.00%
FCGD.OB First Colombia Gold Corp 0.0001 0.0001 0.0001 3000000 0.00 0.00%
FCHS.OB First Choice Healthcare Solutions 1.27 1.15 1.22 40800 0.02 1.67%
FCIC.OB FcCC Inc 0.253 0.23 0.23 14100 -0.02 -8.00%
FCNCB.OB First Citizens Bks B 362 362 362 500 0.00 0.00%
FCODF.OB Financiere De L'Odet 1155.28 1152.01 1155.28 100 3.27 0.28%
FCPB.OB First Capital Bancsh 6.55 6.4 6.4 2900 0.00 0.00%
FCSMF.OB Focus Metals Inc 0.0712 0.063 0.0712 47800 0.01 13.02%
FCUUF.OB Fission Uranium 0.6343 0.61 0.61 657700 -0.02 -2.87%
FDBH.OB Founders Bay Holdings 5 5 5 100 0.00 0.00%
FDBL.OB Friendable Inc 0.0002 0.0001 0.0002 137505700 0.00 100.00%
FDCFF.OB Forum Uranium Corp 0.0538 0.0538 0.0538 2000 0.00 0.00%
FDFT.OB Foodfest Intl 2000 0.0001 0.0001 0.0001 1860000 0.00 0.00%
FDGMF.OB Tango Gold Mines Inc 0.0294 0.0292 0.0292 8300 -0.00 -0.68%
FDIT.OB Findit Inc 0.0199 0.0141 0.0199 4600 0.01 41.13%
FDMF.OB Freedom Energy Hldgs 0.0001 0.0001 0.0001 77700 0.00 0.00%
FDMQF.OB Freedom Oil and Gas Ltd 0.185 0.185 0.185 10400 0.00 0.00%
FDMSF.OB Fandom Sports Media Corp 0.1371 0.1371 0.1371 1000 0.00 0.00%
FDRVF.OB First Derivatives Plc 52.6 52.6 52.6 200 0.00 0.00%
FDVA.OB The Freedom Bank of Virginia 13.06 13.06 13.06 100 0.00 0.00%
FECOF.OB Fec Resources Inc 0.0045 0.0036 0.0043 34600 0.00 19.44%
FENX.OB Fenix Parts Inc 0.26 0.25 0.25 85800 -0.00 -0.91%
FERGY.OB Ferguson Plc 7.06 6.96 7.05 188800 0.09 1.29%
FERN.OB Fernhill Corp 0.0041 0.0023 0.0028 284605100 0.00 21.74%
FETM.OB Fentura Finl Inc 19 18.9 19 400 0.00 0.00%
FEWP.OB Far East Wind Pwr 0.0007 0.0007 0.0007 5000 0.00 0.00%
FFDF.OB Ffd Financial Corp 43.5 43.5 43.5 100 0.00 0.00%
FFFC.OB Fastfunds Finl Corp 0.0001 0.0001 0.0001 5300500 0.00 0.00%
FFHD.OB Firstatlantic Finl Hldgs Inc 17.4 17.3 17.4 3600 0.10 0.58%
FFMGF.OB First Mining Finance Corp 0.4899 0.435 0.4899 459400 0.05 10.84%
FFMR.OB First Farmers Financial Corp 71 71 71 100 0.00 0.00%
FFNM.OB First Federal of Northern Michigan Bancorp 8.15 8.15 8.15 1700 0.00 0.00%
FFPM.OB Ffp Marketing Co Inc 0.0087 0.0087 0.0087 1000 0.00 0.00%
FFRMF.OB Future Farm Technologies Inc 0.4814 0.423 0.4477 247900 -0.03 -5.81%
FFXDF.OB Fairfax India Ho-Sub 15.05 14.95 14.97 47700 -0.04 -0.29%
FGFH.OB Foresight Financial 32.85 32.5 32.85 1400 0.30 0.92%
FGNT.OB Fragrancenet.Com Inc 1.75 1.68 1.75 1200 0.07 4.17%
FHBC.OB Fernhill Beverage Inc 0.0069 0.0041 0.0045 327900 -0.00 -33.82%
FHGDF.OB Founder Holdings Ltd 0.0594 0.0594 0.0594 1000 0.00 0.00%
FIND.OB Findex.Com Inc 0.008 0.0064 0.0065 280100 -0.00 -18.75%
FINGF.OB Finning International Inc 24.4704 24.4505 24.4665 5800 0.02 0.07%
FINMF.OB Finmeccanica Spa 11.52 11.52 11.52 1500 0.00 0.00%
FINMY.OB Finmeccanica ADR 5.8 5.7 5.745 14800 -0.00 -0.09%
FIOGF.OB Fiore Exploration Ltd 0.526 0.4758 0.5244 196600 0.02 3.90%
FIRT.OB First Banctrust Corp 34.1 33.7 34 79300 0.24 0.71%
FISOF.OB Fission 3.0 0.0469 0.04 0.0468 9700 0.00 11.43%
FITX.OB Creative Edge Nutrition Inc 0.0002 0.0001 0.0001 1138400 0.00 0.00%
FJTSY.OB Fujitsu Ltd ADR 36.015 35.56 35.95 4500 0.16 0.45%
FKYS.OB First Keystone Corp 27.75 27.01 27.01 1500 -0.74 -2.67%
FLAF.OB Farm Lands of Africa 0.1 0.1 0.1 2000 0.00 0.00%
FLKM.OB Flikmedia Inc 0.0216 0.0216 0.0216 20000 0.00 0.00%
FLMP.OB Flame Seal Products 0.095 0.0587 0.095 7000 0.04 61.84%
FLPC.OB First Liberty Power 0.0008 0.0006 0.0007 383100 0.00 16.67%
FLSR.OB Flasr Inc 0.0001 0.0001 0.0001 1000000 0.00 0.00%
FLSS.OB Forbes Energy Services Ltd 10.5 10.5 10.5 500 0.00 0.00%
FLST.OB Fuelstream Inc 0.0008 0.0008 0.0008 22300 0.00 0.00%
FLUX.OB Flux Power Holdings Inc 0.45 0.3862 0.415 19400 -0.04 -7.78%
FLXP.OB Flexpower Inc 0.0125 0.0125 0.0125 30100 0.00 0.00%
FLXT.OB Flexpoint Sensor Sys 0.0847 0.078 0.0799 83200 -0.00 -5.67%
FLYLF.OB Flyht Aerospace Solutions Ltd 1.6142 1.5733 1.6 7100 0.02 1.27%
FMBL.OB Farmers & Merch Bk 7890 7800 7890 100 80.00 1.02%
FMBM.OB F&M Bank Corp 34.2 33.25 34 1600 -0.20 -0.58%
FMBV.OB Full Motion Beverage 0.003 0.003 0.003 18500 0.00 0.00%
FMCC.OB Freddie Mac 2.62 2.56 2.6 1268600 -0.01 -0.38%
FMCCG.OB Freddie Mac Var Pfd 10.55 10.55 10.55 300 0.00 0.00%
FMCCH.OB Freddie Mac 5.10 Pfd 10.75 10.58 10.75 11400 0.17 1.61%
FMCCI.OB Freddie Mac Var Pr B 10 9.97 10 800 0.01 0.10%
FMCCK.OB Freddie Mac 5.79 10.88 9.9 10.88 27500 0.33 3.13%
FMCCL.OB Freddie Mac Var RTS 10.05 9.8 9.8 3100 -0.25 -2.49%
FMCCM.OB Freddie Mac Noncum 10 9.734 9.95 9900 -0.05 -0.50%
FMCCO.OB Freddie Mac 5.81 O 10.99 10.39 10.95 28400 0.30 2.82%
FMCCP.OB Freddie Mac Pfd P 11.15 10.92 11 2700 -0.03 -0.27%
FMCCS.OB Fed Homeln Pfd 10.5 10.25 10.45 38500 0.14 1.36%
FMCCT.OB Federal Home Loan Mortgage Corp 11.75 11.5 11.65 4000 -0.10 -0.85%
FMCKI.OB Federal Home Loan Mortgage Corp 6.2 5.85 6.19 17500 -0.01 -0.16%
FMCKJ.OB Freddie Mac Pfd Z 7.95 7.42 7.82 244600 0.37 4.97%
FMCKK.OB Fed Home Ln Mtg 5.0 11 10.9 10.9 9500 -0.10 -0.91%
FMCKL.OB Freddie Mac 6.02 Pfd 5.85 5.65 5.85 30500 0.10 1.74%
FMCKM.OB Federal Home Ln Mtg 5.79 5.5 5.79 28600 0.19 3.39%
FMCKN.OB Federal Home Ln Mtg 5.7 5.5 5.7 600 0.00 0.00%
FMCKO.OB Fed Home Ln Mtg 5.98 5.6 5.9 6800 0.15 2.61%
FMCKP.OB Freddie Mac 5.7 Pfd 10.66 10.5 10.65 2900 -0.01 -0.09%
FMCQF.OB Fresenius Med Care A 102.3 102.3 102.3 8200 0.00 0.00%
FMTNF.OB First Mountain Exp 0.1816 0.1816 0.1816 400 0.00 0.00%
FMYR.OB Family Room Entertainment Corp 0.2 0.2 0.2 400 0.00 0.00%
FNBCQ.OB First Nbc Bank Holdi 0.013 0.005 0.012 506100 0.00 31.87%
FNCB.OB First National Community Bancorp Inc 7.08 6.973 7.05 13900 0.05 0.71%
FNCX.OB Function[X] Inc 0.095 0.0701 0.076 29800 0.00 1.33%
FNHI.OB Franchise Hldgs Intl 0.016 0.012 0.0158 1285000 -0.00 -1.25%
FNINF.OB 49 North Res Inc 0.0649 0.0649 0.0649 1300 0.00 0.00%
FNMA.OB Fannie Mae 2.73 2.65 2.7 2524800 0.01 0.19%
FNMAG.OB Fannie Mae 5.375 I 11.5 11.05 11.5 8200 0.45 4.07%
FNMAH.OB Federal Natl Mtg Pfd 5.9 5.6 5.9 252900 0.30 5.36%
FNMAI.OB Fed Ntl Mtg Ser Q 6.4 6.28 6.4 4400 0.00 0.00%
FNMAJ.OB Fannie Mae Pfd R 6.48 6.1 6.42 73800 0.08 1.26%
FNMAK.OB Federal Natl Pfd N 11 10.78 10.78 8700 -0.07 -0.65%
FNMAL.OB Fed Natl Mtg Pfd M 11 10.75 11 400 0.25 2.33%
FNMAM.OB Fannie Mae 5.81 H 11.1 10.95 11.1 19200 0.10 0.91%
FNMAN.OB Federal National Mortgage Association 11.5 11 11.03 4100 -0.22 -1.96%
FNMAO.OB Fannie Mae Noncum G 11 11 11 300 0.00 0.00%
FNMAP.OB Fannie Mae Pfd F 10.85 10.729 10.74 21000 -0.10 -0.92%
FNMAS.OB Fannie Mae Pfd S 8 7.5 7.91 878400 0.38 5.05%
FNMAT.OB Federal Natl Pfd T 7.35 7.1 7.25 66500 0.11 1.54%
FNMFN.OB Federal National Mortgage Association 11.56 11.35 11.56 42900 0.06 0.52%
FNMFO.OB Fed Natl Mtg Pfd I 24000 24000 24000 100 0.00 0.00%
FNQQF.OB Fineqia International Inc 0.0224 0.0224 0.0224 3000 0.00 0.00%
FNRC.OB 1st NRG Corp New 0.0001 0.0001 0.0001 9224000 0.00 0.00%
FNRG.OB Forcefield Energy Inc 0.0004 0.0004 0.0004 200 0.00 0.00%
FNRN.OB First Northern Comm Banc 13.04 13.04 13.04 1500 0.00 0.00%
FOLGF.OB Falcon Oil & Gas Ltd 0.309 0.2948 0.2985 39300 -0.01 -3.40%
FONU.OB Fonu2 Inc 0.0001 0.0001 0.0001 3000 0.00 0.00%
FORC.OB Force Energy Corp 0.0003 0.0001 0.0002 3200200 0.00 100.00%
FOSI.OB Frontier Oilfield Services Inc 0.52 0.52 0.52 1000 0.00 0.00%
FOSUF.OB Fosun Intl Ltd 2.1 2.1 2.1 200 0.00 0.00%
FOSYF.OB Forsys Metals Corp 0.1246 0.1246 0.1246 1400 0.00 0.00%
FOVSY.OB Ford Otomotiv 78.1 77.55 78.1 900 0.55 0.71%
FPAFF.OB First Pacific Co Ord 0.7 0.6825 0.6825 50200 -0.02 -2.50%
FPAFY.OB First Pacific Co Ltd 3.4375 3.33 3.35 273400 -0.07 -2.19%
FPFI.OB Fresh Promise Foods Inc 0.0001 0.0001 0.0001 2821200 0.00 0.00%
FPLPY.OB Provident Fin Plc Ad 10.82 10.82 10.82 600 0.00 0.00%
FPMI.OB Fluoropharma Medical Inc 0.057 0.057 0.057 15000 0.00 0.00%
FPPP.OB Fieldpoint Petroleum Corp 0.19 0.135 0.17 32100 -0.02 -10.53%
FPRGF.OB Falco Pac Resource 0.6482 0.6419 0.6482 24100 0.00 0.45%
FPVD.OB Force Protection Video Equipment Corp 0.0036 0.0023 0.0028 1710400 -0.00 -6.67%
FQVLF.OB First Quantum Minerals Ltd 13.389 13.1314 13.2716 35000 0.13 0.95%
FRCN.OB Firemans Contractors 0.0002 0.0001 0.0002 5141400 0.00 100.00%
FRCOY.OB Fast Retailing Co Ltd 39.93 39.55 39.92 22200 0.37 0.94%
FREEF.OB Freeseas Inc 0.0001 0.0001 0.0001 5180000 0.00 0.00%
FRFHF.OB Fairfax Finl Hld Sub 523 516.37 518.69 6200 -3.66 -0.70%
FRFS.OB Firefish Inc 0.0239 0.012 0.0205 1586400 0.01 70.83%
FRHC.OB Freedom Holding Corp 5.85 4.25 5.85 4100 0.85 17.00%
FRHHF.OB Foras Hldg Ser B Dkk100 5.3442 5.2077 5.2079 1000 -0.14 -2.55%
FRHLF.OB Freehold Royalty 10.84 10.84 10.84 4600 0.00 0.00%
FRLF.OB Freedom Leaf Inc 0.0493 0.0432 0.048 762900 -0.00 -2.04%
FRMA.OB Firma Holdings Corp 0.1214 0.1212 0.1214 5000 0.00 0.17%
FRMC.OB Formcap Cp Cmn 0.0043 0.0043 0.0043 5400 0.00 0.00%
FRMO.OB Frmo Corp 12.07 11 11.25 92000 -0.49 -4.17%
FROT.OB Falconridge Oil Tec 0.0002 0.0002 0.0002 1300 0.00 0.00%
FRRSF.OB Far Resources Ltd 0.55 0.5118 0.52 36000 -0.02 -3.04%
FRRVF.OB Ferrovial S.A. 21.4848 21.4848 21.4848 300 0.00 0.00%
FRRVY.OB Ferrovial Sa ADR 21.9 21.51 21.53 13800 -0.08 -0.37%
FRSB.OB First Resource Bank 10.75 10.45 10.7 1700 -0.05 -0.47%
FRZT.OB Freeze Tag Inc 0.0349 0.0261 0.034 431100 0.01 30.27%
FSAM.OB Fifth Street 4.07 4.04 4.05 77200 -0.02 -0.49%
FSNR.OB Freestone Resources 0.065 0.045 0.045 26500 -0.01 -25.00%
FSNT.OB Fuse Enterprises Inc 1.2 1.2 1.2 200 0.00 0.00%
FSNUY.OB Fresenius Se & Co Kg 18.96 18.85 18.915 56500 0.02 0.08%
FSOYF.OB F-Secure 4.9 4.9 4.9 1600 0.00 0.00%
FSPM.OB Fusion Pharm Inc 0.005 0.005 0.005 1000 0.00 0.00%
FSRL.OB First Reliance Bk SC 7.48 7.44 7.48 1000 0.04 0.54%
FSSN.OB Fision Corp 0.1747 0.14 0.1747 6000 0.03 22.68%
FSTC.OB First Corp 0.0012 0.0012 0.0012 5000 0.00 0.00%
FSUGY.OB Fortescue Metal 7.55 7.5025 7.535 24300 0.03 0.43%
FSUMF.OB Fortescue Metal Grp 3.7 3.6416 3.7 1000 0.06 1.60%
FSWA.OB First Sound Bk [Wa] 0.07 0.067 0.068 40100 -0.00 -2.86%
FTBYF.OB Fortune Bay Corp 0.3478 0.3478 0.3478 100 0.00 0.00%
FTEG.OB For The Earth Corp 0.0018 0.0008 0.0015 2645800 0.00 15.38%
FTGI.OB Finotec Group Inc 0.001 0.001 0.001 800 0.00 0.00%
FTLF.OB Fitlife Brands Inc 0.27 0.27 0.27 800 0.00 0.00%
FTMDF.OB Fortune Minerals Ltd 0.2319 0.21 0.21 382200 -0.02 -8.42%
FTMNF.OB Fortress Minerals Co 3.2796 3.2195 3.2594 12200 0.01 0.29%
FTPLF.OB Fortress Paper Cl A 3.0286 3.0286 3.0286 200 0.00 0.00%
FTPM.OB 420 Property Management Inc 0.0003 0.0003 0.0003 333300 0.00 0.00%
FTSSF.OB First Cobalt 0.968 0.9136 0.9268 41800 -0.02 -2.44%
FTWS.OB Flitways Technology Inc 0.0289 0.0178 0.028 171000 0.01 57.30%
FUAIY.OB Funai Electric Co Ltd ADR 1.46 1.46 1.46 100 0.00 0.00%
FUAPF.OB Fundamental Applications 0.278 0.265 0.266 46100 -0.01 -4.08%
FUJHY.OB Fuji Heavy Inds ADR 16.4 16.17 16.365 49000 -0.04 -0.21%
FUJIY.OB Fujifilm Hldgs Corp 41.4 41.3 41.35 53700 -0.05 -0.12%
FUPBY.OB Fuchs Petrolub Se 12.81 12.695 12.745 56600 -0.07 -0.51%
FUSZ.OB Nfusz Inc 0.097 0.0815 0.0815 126100 -0.01 -9.44%
FUTL.OB Futureland Corp 0.0004 0.0003 0.0004 33172900 0.00 0.00%
FUTU.OB Future Healthcare 0.0599 0.0599 0.0599 11500 0.00 0.00%
FVCB.OB Fvcbankcorp Inc 17.51 17.5 17.5 5500 -0.01 -0.06%
FVRD.OB Favored Inc 0.017 0.011 0.015 13820000 0.00 35.14%
FVRG.OB Forevergreen Worldwide Corp 0.095 0.095 0.095 1100 0.00 0.00%
FWDG.OB Futureworld Energy 0.0001 0.0001 0.0001 11711900 0.00 0.00%
FWVB.OB First West Virginia Bancorp Inc 27.55 27.5 27.5 12800 -0.05 -0.18%
FXNC.OB First Natl Corp Strasburg Va 17.251 17.25 17.251 1100 0.00 0.01%
FZRO.OB Flashzero Corp 0.023 0.016 0.019 3123800 0.00 2.70%
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