HomeExchange
OTCBB EOD:2017-05-26
. 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
FABP.OB Farmers Bancorp [In] 37.7 35 37.7 2500 2.70 7.71%
FAGI.OB Full Alliance Group Inc. 1.48 1.3995 1.48 14200 0.00 0.00%
FAIT.OB First American Inter 24.25 24.25 24.25 400 0.00 0.00%
FANUF.OB Fanuc Ltd 197.44 193.5 197.3 200 0.21 0.11%
FANUY.OB Fanuc Limited Unsp A 19.7 19.518 19.57 105700 -0.08 -0.41%
FARE.OB World Moto Inc 0.0008 0.0006 0.0007 1983700 -0.00 -12.50%
FASV.OB First Amern Silver 0.0132 0.0132 0.0132 600 0.00 0.00%
FBAK.OB First Natl Bk Alaska 1760 1760 1760 100 0.00 0.00%
FBAYF.OB Fortune Bay 0.495 0.47 0.492 1800 0.02 4.68%
FBCD.OB Fbc Hldg Inc- 0.0001 0.0001 0.0001 910100 0.00 0.00%
FBCE.OB Fibercore Inc 0.0016 0.0016 0.0016 5000 0.00 0.00%
FBEC.OB Fbec Worldwide Inc 0.0008 0.0006 0.0006 21698400 -0.00 -14.29%
FBPRO.OB First Bancorp. Preferred Stock 23 22.75 23 600 0.25 1.10%
FBSI.OB First Bancshares 12 12 12 100 0.00 0.00%
FBVA.OB Farmers Banksha Inc 18.25 18 18 1200 -0.25 -1.37%
FCGD.OB First Colombia Gold Corp 0.0001 0.0001 0.0001 54061900 0.00 0.00%
FCGYF.OB Fort Chicago Energy 13.687 13.6762 13.687 1100 0.01 0.08%
FCHS.OB First Choice Healthcare Solutions 1.3885 1.23 1.33 40600 0.10 8.13%
FCMKF.OB Funcom Nv Ord 0.31 0.31 0.31 7600 0.00 0.00%
FCNH.OB First Colebrook Banc 22.4 22.4 22.4 300 0.00 0.00%
FCREY.OB Fletcher Bldg Ltd 10.84 10.84 10.84 200 0.00 0.00%
FCRGF.OB First Capital Realty 14.79 14.79 14.79 2500 0.00 0.00%
FCSMF.OB Focus Metals Inc 0.064 0.0556 0.0625 46100 -0.00 -2.34%
FCUUF.OB Fission Uranium 0.495 0.4737 0.4927 168000 0.02 3.16%
FDBH.OB Founders Bay Holdings 2.1 2 2.1 200 0.10 5.00%
FDBL.OB Friendable Inc. 0.0009 0.0007 0.0008 5982400 0.00 14.29%
FDCFF.OB Forum Uranium Corp 0.0485 0.041 0.041 224900 -0.01 -15.46%
FDFT.OB Foodfest Intl 2000 0.0002 0.0002 0.0002 20000 0.00 0.00%
FDIT.OB Findit Inc 0.0147 0.012 0.012 83300 -0.00 -18.37%
FDMQF.OB Freedom Oil and Gas Ltd 0.09 0.09 0.09 4400 0.00 0.00%
FELTY.OB Fuji Electric Holdin 42.87 42.21 42.505 1300 -0.36 -0.85%
FENCF.OB Fennec Pharmaceuticals Inc 4.0263 3.8435 3.8462 2400 -0.18 -4.36%
FERN.OB Fernhill Corp 0.004 0.0022 0.0038 2157100 0.00 35.71%
FETM.OB Fentura Finl Inc 17.36 17.36 17.36 2000 0.00 0.00%
FFFC.OB Fastfunds Finl Corp 0.0001 0.0001 0.0001 1437900 0.00 0.00%
FFMGF.OB First Mining Finance Corp 0.5169 0.4934 0.5145 300300 0.00 0.72%
FFNM.OB First Federal of Northern Michigan Bancorp 8.01 7.876 8.01 2800 0.13 1.70%
FFRMF.OB Future Farm Technologies Inc. 0.2412 0.181 0.22 97000 0.01 5.01%
FFXDF.OB Fairfax India Ho-Sub 14.36 14.21 14.2585 4600 0.01 0.04%
FFXXF.OB Fairfax Africa Holdings 10.1015 10.046 10.046 500 -0.06 -0.55%
FGBDF.OB First Global Data Ltd 0.4353 0.426 0.4353 180100 0.00 0.00%
FGCN.OB Flagship Global Corp 0.76 0.76 0.76 1800 0.00 0.00%
FGELF.OB Fujitsu General Ltd 23.2 23.2 23.2 1000 0.00 0.00%
FGFH.OB Foresight Financial 30.3 30.3 30.3 500 0.00 0.00%
FGLD.OB Focus Gold Corp 0.0001 0.0001 0.0001 11550800 0.00 0.00%
FHAI.OB Fountain Healthy Agi 0.005 0.002 0.005 320000 0.00 66.67%
FHBC.OB Fernhill Beverage Inc. 0.013 0.0128 0.013 25000 0.00 1.56%
FIEB.OB First Intctntl Bk Ga 7.75 7.75 7.75 500 0.00 0.00%
FIFG.OB First Foods Group Inc. 2.03 2 2.03 1800 0.03 1.50%
FILM.OB Cre8Tive Work Inc 0.0003 0.0002 0.0003 12864600 0.00 50.00%
FINGF.OB Finning International Inc 19.105 19.105 19.105 1300 0.00 0.00%
FIORF.OB Fiore Expl Ltd 0.2808 0.266 0.2808 66300 0.00 0.65%
FIRT.OB First Banctrust Corp 21.65 21.65 21.65 100 0.00 0.00%
FIRZF.OB Firebird Resources Inc 0.0225 0.0225 0.0225 20000 0.00 0.00%
FISOF.OB Fission 3.0 0.0599 0.0557 0.0599 13900 0.00 5.09%
FITX.OB Creative Edge Nutrition Inc 0.002 0.001 0.001 217400 -0.00 -28.57%
FIZN.OB First Citizens Bancs 46.5 46.5 46.5 100 0.00 0.00%
FJTSY.OB Fujitsu Ltd ADR 36.49 36.49 36.49 1200 0.00 0.00%
FKWL.OB Franklin Wireless Co 1.95 1.95 1.95 1000 0.00 0.00%
FKYS.OB First Keystone Corp 25.7 25.5 25.5 700 0.00 0.00%
FLMP.OB Flame Seal Products 0.075 0.075 0.075 12500 0.00 0.00%
FLMTF.OB Full Metal Minerals 0.069 0.069 0.069 9000 0.00 0.00%
FLSR.OB Flasr Inc 0.0002 0.0001 0.0002 326203600 0.00 0.00%
FLUX.OB Flux Power Holdings Inc 0.045 0.045 0.045 5000 0.00 0.00%
FLXP.OB Flexpower Inc 0.05 0.03 0.03 90500 0.00 0.00%
FLXT.OB Flexpoint Sensor Sys 0.0748 0.0631 0.0744 75500 0.01 16.07%
FLYLF.OB Flyht Aerospace Solutions Ltd 0.1853 0.1841 0.1853 52000 0.00 0.65%
FMBE.OB Fmb Equibanc Inc 6 5.85 5.85 1400 -0.15 -2.50%
FMBL.OB Farmers & Merch Bk 7600.1 7600.1 7600.1 100 0.00 0.00%
FMBM.OB F&M Bank Corp 29.25 28.5 28.5 16200 -0.75 -2.56%
FMCB.OB Farmers & Merch Bcp 615 600 600 100 -15.00 -2.44%
FMCC.OB Freddie Mac 2.52 2.4502 2.5 1449300 0.02 0.81%
FMCCG.OB Freddie Mac Var Pfd 8.78 8.75 8.78 2500 0.03 0.34%
FMCCH.OB Freddie Mac 5.10 Pfd 9.7 9.69 9.69 1700 -0.01 -0.10%
FMCCL.OB Freddie Mac Var RTS 9.19 8.75 9.19 800 0.44 5.03%
FMCCM.OB Freddie Mac Noncum 9 8.89 9 2000 0.11 1.24%
FMCCP.OB Freddie Mac Pfd P 9.75 9.53 9.75 1600 0.22 2.31%
FMCCT.OB Federal Home Loan Mortgage Corporation 9.8 9.5 9.8 1400 0.30 3.16%
FMCKI.OB Federal Home Loan Mortgage Corporation 5.25 5.06 5.06 3500 -0.19 -3.62%
FMCKJ.OB Freddie Mac Pfd Z 6.39 6.21 6.25 480800 0.00 0.08%
FMCKL.OB Freddie Mac 6.02 Pfd 5.1 5.07 5.07 4400 -0.03 -0.59%
FMCKM.OB Federal Home Ln Mtg 5.05 4.91 4.91 1600 -0.08 -1.60%
FMCKN.OB Federal Home Ln Mtg 5 4.8 4.8 500 -0.20 -4.00%
FMCKP.OB Freddie Mac 5.7 Pfd 9.5 9.46 9.5 300 0.04 0.42%
FMNJ.OB Franklin Mining Inc 0.0005 0.0005 0.0005 500 0.00 0.00%
FNBCQ.OB First Nbc Bank Holdi 0.06 0.0424 0.047 426900 -0.01 -21.67%
FNCB.OB First National Community Bancorp Inc 7.85 7.5 7.5 7400 -0.25 -3.23%
FNCSF.OB North American Financial 15 Split Corp 6.52 6.52 6.52 300 0.00 0.00%
FNDM.OB Fund.Com Inc Cl A 1.9 1.9 1.9 400 0.00 0.00%
FNHI.OB Franchise Hldgs Intl 0.0337 0.0295 0.0336 359100 0.00 0.90%
FNLPF.OB Fresnillo Plc 20.05 20 20.05 3200 0.05 0.25%
FNMA.OB Fannie Mae 2.63 2.55 2.6 2635600 0.02 0.78%
FNMAG.OB Fannie Mae 5.375 I 10.25 10.25 10.25 100 0.00 0.00%
FNMAH.OB Federal Natl Mtg Pfd 5.49 5 5.49 2200 0.49 9.80%
FNMAI.OB Fed Ntl Mtg Ser Q 5.4 5.4 5.4 600 0.00 0.00%
FNMAJ.OB Fannie Mae Pfd R 6 5.8 5.8 5500 -0.10 -1.69%
FNMAL.OB Fed Natl Mtg Pfd M 10.45 10.35 10.35 1300 0.00 0.00%
FNMAM.OB Fannie Mae 5.81 H 10.4 10.13 10.4 16000 0.15 1.46%
FNMAP.OB Fannie Mae Pfd F 10.25 10.25 10.25 200 0.00 0.00%
FNMAS.OB Fannie Mae Pfd S 6.66 6.3 6.58 326500 0.12 1.86%
FNMAT.OB Federal Natl Pfd T 6.5 6.21 6.36 15200 0.02 0.32%
FNMFN.OB Federal National Mortgage Association 10.94 10.75 10.75 900 0.00 0.00%
FNON.OB Fonon Corporation 0.0068 0.0068 0.0068 60000 0.00 0.00%
FNRC.OB 1St NRG Corp New 0.0002 0.0001 0.0002 25590600 0.00 0.00%
FNRN.OB First Northern Comm Banc 12.1 12.1 12.1 2200 0.00 0.00%
FNTYF.OB Fantasy 6 Sports Inc. 0.7261 0.7094 0.7094 1600 -0.02 -2.30%
FOJCY.OB Fortum Oyj 3.16 3.06 3.06 10600 -0.09 -2.86%
FOLGF.OB Falcon Oil & Gas Ltd 0.2955 0.2717 0.29 250900 -0.00 -1.02%
FONU.OB Fonu2 Inc 0.0001 0.0001 0.0001 375000 0.00 0.00%
FORC.OB Force Energy Corp 0.0003 0.0002 0.0002 66578200 -0.00 -33.33%
FOSUF.OB Fosun Intl Ltd 1.52 1.52 1.52 15400 0.00 0.00%
FOSYF.OB Forsys Metals Corp 0.1071 0.0871 0.0871 20000 -0.02 -18.67%
FPAFY.OB First Pacific Co Ltd 3.97 3.855 3.97 29700 0.12 2.98%
FPBK.OB First Priority Financial Corp 8.02 7.985 8.02 3200 0.00 0.00%
FPFI.OB Fresh Promise Foods Inc 0.0001 0.0001 0.0001 3010000 0.00 0.00%
FPHHF.OB First Philippine Hld 1.5 1.5 1.5 200 0.00 0.00%
FPMI.OB Fluoropharma Medical Inc 0.045 0.04 0.045 25200 0.00 12.50%
FPRGF.OB Falco Pac Resource 0.9165 0.916 0.9165 16000 0.00 0.05%
FPVD.OB Force Protection Video Equipment Corp 0.0775 0.05 0.0511 144700 -0.00 -7.09%
FQVLF.OB First Quantum Minerals Ltd 8.84 8.7131 8.8317 7800 0.04 0.41%
FQVTF.OB Fevertree Drinks Plc 22.35 21.78 22.35 200 0.57 2.62%
FRAF.OB Franklin Finl Svcs Corp 31.5 31 31 1500 -0.50 -1.59%
FRCN.OB Firemans Contractors 0.0002 0.0001 0.0002 480000 0.00 0.00%
FRCOF.OB Fast Retailing Co Lt 330 330 330 100 0.00 0.00%
FRCOY.OB Fast Retailing Co Lt 33.16 32.995 33.15 9700 0.16 0.47%
FREEF.OB Freeseas Inc. 0.0035 0.0031 0.0035 987000 0.00 2.94%
FREJP.OB Federal Home 5.30% 9.7 9 9.7 600 0.70 7.78%
FRFHF.OB Fairfax Finl Hld Sub 456.24 451 452.46 4900 -0.88 -0.19%
FRFS.OB Firefish Inc 0.0011 0.001 0.001 700000 -0.00 -9.09%
FRLF.OB Freedom Leaf Inc 0.049 0.04 0.04 7800 0.00 0.00%
FRMC.OB Formcap Cp Cmn 0.0049 0.0044 0.0049 100000 0.00 11.36%
FRMO.OB Frmo Corp 4.75 4.5 4.64 2400 0.11 2.43%
FROT.OB Falconridge Oil Tec 0.0004 0.0004 0.0004 10000 0.00 0.00%
FRRSF.OB Far Resources Ltd 0.0677 0.0677 0.0677 10000 0.00 0.00%
FRRVF.OB Ferrovial Sa 22.27 22.27 22.27 300 0.00 0.00%
FRRVY.OB Ferrovial Sa [Adr] 22.58 22.51 22.58 7600 0.07 0.31%
FRSB.OB First Resource Bank 9.09 9.09 9.09 100 0.00 0.00%
FRTD.OB Rounder Inc 0.0001 0.0001 0.0001 5000 0.00 0.00%
FRTN.OB Fortran Corporation 0.166 0.166 0.166 200 0.00 0.00%
FRZT.OB Freeze Tag Inc 0.0003 0.0002 0.0003 4059900 0.00 0.00%
FSBS.OB First South Bancorp Inc [Sc] 0.93 0.61 0.61 29200 -0.04 -6.15%
FSCGF.OB 4Sc Ag 3.75 3.75 3.75 200 0.00 0.00%
FSFF.OB First Suffield Financial Inc 9500 9500 9500 100 0.00 0.00%
FSGB.OB First Fed SC Federal 4 4 4 100 0.00 0.00%
FSHRF.OB Feishang Anthracite 0.17 0.17 0.17 4100 0.00 0.00%
FSNR.OB Freestone Resources 0.045 0.04 0.04 25000 -0.00 -11.11%
FSNUY.OB Fresenius Se & Co Kg 21.38 21.26 21.38 16200 0.08 0.38%
FSPM.OB Fusion Pharm Inc 0.039 0.022 0.03 400 -0.01 -23.08%
FSRL.OB First Reliance Bk SC 7.08 7 7 1000 -0.08 -1.13%
FSSN.OB Fision Corp 0.37 0.37 0.37 300 0.00 0.00%
FSUGY.OB Fortescue Metal 7.34 7.22 7.32 58400 0.08 1.05%
FTBYF.OB Fortune Bay Corp 0.407 0.3698 0.407 1600 0.00 0.00%
FTDL.OB Firstime Design Ltd 6.3 6.3 6.3 500 0.00 0.00%
FTLF.OB Fitlife Brands Inc 0.55 0.54 0.54 4500 -0.01 -1.82%
FTMDF.OB Fortune Minerals Ltd 0.162 0.1544 0.1549 47500 -0.00 -1.90%
FTMNF.OB Fortress Minerals Co 4.6446 4.5714 4.6275 6700 0.03 0.56%
FTMR.OB Fortem Resources Inc. 2 1.85 2 5000 0.15 8.11%
FTNW.OB Fte Networks Inc. 0.77 0.76 0.77 5500 0.01 1.32%
FTPM.OB 420 Property Management Inc. 0.0004 0.0003 0.0003 5750300 -0.00 -25.00%
FTSSF.OB First Cobalt 0.3441 0.339 0.339 10100 -0.01 -1.48%
FTWS.OB Flitways Technology Inc. 0.076 0.0655 0.076 1500 0.01 16.03%
FTXP.OB Foothills Exploration Inc. 1.06 1.02 1.04 12500 0.02 1.96%
FUJHY.OB Fuji Heavy Inds ADR 17 16.86 16.88 181700 -0.09 -0.53%
FUJIY.OB Fujifilm Hldgs Corp 36.35 36.23 36.35 11400 0.12 0.33%
FUPBY.OB Fuchs Petrolub Se 13.68 13.64 13.66 29800 -0.01 -0.07%
FUSZ.OB Nfusz Inc. 0.3525 0.2831 0.3525 128800 0.03 10.16%
FUTL.OB Futureland Corp 0.0032 0.0019 0.003 10647500 0.00 50.00%
FVRG.OB Forevergreen Worldwide Corporation 0.24 0.24 0.24 15000 0.00 0.00%
FVTI.OB Fortune Valley Treasures Inc. 1.77 1.76 1.77 300 0.01 0.57%
FWDG.OB Futureworld Energy 0.0002 0.0001 0.0001 62512700 -0.00 -50.00%
FXBY.OB Foxby Corp 1.9 1.9 1.9 1000 0.00 0.00%
FXRVF.OB Four Rivers Resources Inc. 0.062 0.062 0.062 700 0.00 0.00%
FZRO.OB Flashzero Corp 0.004 0.0028 0.004 836000 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