HomeExchange
OTCBB EOD:2017-07-20
. 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 21.8 21.8 21.8 300 0.00 0.00%
FAGI.OB Full Alliance Group Inc. 0.0695 0.0529 0.066 50000 -0.00 -5.04%
FANUF.OB Fanuc Ltd 204.04 199 204.04 3100 5.04 2.53%
FANUY.OB Fanuc Limited Unsp A 20.39 19.77 20.12 329300 0.24 1.19%
FARE.OB World Moto Inc 0.0015 0.0007 0.001 181965700 0.00 42.86%
FASV.OB First Amern Silver 0.01 0.009 0.009 70000 -0.00 -10.00%
FBAK.OB First Natl Bk Alaska 1765 1765 1765 100 0.00 0.00%
FBASF.OB Fibra Uno 1.85 1.85 1.85 1500 0.00 0.00%
FBAYF.OB Fortune Bay 0.6347 0.6347 0.6347 200 0.00 0.00%
FBBPF.OB Prologis Property Mexico Sa De Cv 1.9979 1.9979 1.9979 25000 0.00 0.00%
FBCD.OB Fbc Hldg Inc- 0.0001 0.0001 0.0001 8604000 0.00 0.00%
FBEC.OB Fbec Worldwide Inc 0.0002 0.0001 0.0002 639356900 0.00 0.00%
FBER.OB Agritech Worldwide Inc. 0.022 0.009 0.019 346800 -0.00 -13.64%
FBPI.OB First Bncp Ind 21.95 21.95 21.95 1400 0.00 0.00%
FBSI.OB First Bancshares 12 11.502 11.502 2200 -0.45 -3.75%
FBTT.OB First Bankers Trshs 26.05 25.95 25.95 400 -0.10 -0.38%
FBVI.OB Fcn Banc Corp 27.8 27.8 27.8 200 0.00 0.00%
FCCG.OB Fog Cutter Capital Group Inc 0.16 0.16 0.16 200 0.00 0.00%
FCGD.OB First Colombia Gold Corp 0.0001 0.0001 0.0001 7700000 0.00 0.00%
FCGYF.OB Fort Chicago Energy 14.7943 14.7695 14.7695 2400 -0.02 -0.17%
FCHS.OB First Choice Healthcare Solutions 1.39 1.3 1.34 7600 -0.03 -2.19%
FCIT.OB First Citrus Bancorp 18.4 18.4 18.4 200 0.00 0.00%
FCREY.OB Fletcher Bldg Ltd 11.39 11.1 11.1 200 -0.29 -2.55%
FCSMF.OB Focus Metals Inc 0.0669 0.06 0.0662 121300 0.01 10.33%
FCUUF.OB Fission Uranium 0.551 0.5303 0.55 126800 0.00 0.24%
FDBC.OB Fidelity D & D Bancorp Inc 45.8999 44.998 45.8999 2200 0.90 2.00%
FDBH.OB Founders Bay Holdings 8.5 8.5 8.5 100 0.00 0.00%
FDBL.OB Friendable Inc. 0.0006 0.0005 0.0005 31456500 -0.00 -16.67%
FDFT.OB Foodfest Intl 2000 0.0001 0.0001 0.0001 500000 0.00 0.00%
FDMSF.OB Fandom Sports Media Corp 0.2013 0.16 0.1679 60900 0.00 2.57%
FECOF.OB Fec Resources Inc 0.0035 0.003 0.0035 30000 0.00 16.67%
FEEXF.OB Ferrexpo Plc 2.73 2.73 2.73 100 0.00 0.00%
FELTY.OB Fuji Electric Holdin 44.37 44.37 44.37 300 0.00 0.00%
FENCF.OB Fennec Pharmaceuticals Inc 6.85 6.7641 6.7641 1800 -0.09 -1.25%
FENX.OB Fenix Parts Inc 0.47 0.4545 0.455 122000 -0.01 -1.09%
FERN.OB Fernhill Corp 0.0063 0.0045 0.0053 1210000 0.00 6.00%
FFDF.OB Ffd Financial Corp 39.1 39.1 39.1 200 0.00 0.00%
FFFC.OB Fastfunds Finl Corp 0.0001 0.0001 0.0001 4650000 0.00 0.00%
FFMGF.OB First Mining Finance Corp 0.5145 0.4898 0.5055 230700 0.02 3.21%
FFNM.OB First Federal of Northern Michigan Bancorp 7.9 7.9 7.9 2000 0.00 0.00%
FFRMF.OB Future Farm Technologies Inc. 0.153 0.1329 0.147 83700 0.00 2.15%
FFXDF.OB Fairfax India Ho-Sub 17.855 17.68 17.804 11200 0.06 0.33%
FFXXF.OB Fairfax Africa Holdings 11.785 11.12 11.73 13500 0.49 4.36%
FGFH.OB Foresight Financial 30.1 30.1 30.1 1000 0.00 0.00%
FGRRF.OB Fingerprint Cards Ab [Publ] 3.75 3.75 3.75 200 0.00 0.00%
FHAI.OB Fountain Healthy Agi 0.0024 0.0024 0.0024 100000 0.00 0.00%
FHBC.OB Fernhill Beverage Inc. 0.011 0.01 0.01 321800 0.00 0.00%
FHGDF.OB Founder Holdings Ltd 0.069 0.069 0.069 1000 0.00 0.00%
FIEB.OB First Intctntl Bk Ga 8.25 8.25 8.25 100 0.00 0.00%
FILM.OB Cre8Tive Work Inc 0.0001 0.0001 0.0001 3000000 0.00 0.00%
FINMY.OB Finmeccanica ADR 8.86 8.86 8.86 1100 0.00 0.00%
FIORF.OB Fiore Expl Ltd 0.312 0.3 0.3 2900 -0.01 -3.85%
FIRT.OB First Banctrust Corp 20.6 20.6 20.6 200 0.00 0.00%
FISOF.OB Fission 3.0 0.0644 0.053 0.063 53800 -0.00 -0.79%
FITX.OB Creative Edge Nutrition Inc 0.001 0.0004 0.0005 795000 0.00 25.00%
FJTSF.OB Fujitsu Ltd 8 7.9 7.98 4700 0.08 1.01%
FJTSY.OB Fujitsu Ltd ADR 39 38.75 38.872 36000 -0.00 -0.01%
FKWL.OB Franklin Wireless Co 2.38 2.37 2.38 2400 0.00 0.00%
FKYS.OB First Keystone Corp 27.25 27.25 27.25 300 0.00 0.00%
FLCR.OB Fullcircle Registry 0.003 0.0023 0.0023 345900 -0.00 -23.33%
FLMP.OB Flame Seal Products 0.07 0.07 0.07 28500 0.00 0.00%
FLMTF.OB Full Metal Minerals 0.0606 0.0606 0.0606 100 0.00 0.00%
FLPC.OB First Liberty Power 0.0017 0.0011 0.0012 50566500 -0.00 -25.00%
FLSR.OB Flasr Inc 0.0001 0.0001 0.0001 13075000 0.00 0.00%
FLTT.OB Flint Telecom Group Inc 0.0003 0.0003 0.0003 190000 0.00 0.00%
FLUX.OB Flux Power Holdings Inc 0.049 0.0475 0.0475 12600 -0.00 -3.06%
FLXI.OB Flexiinternational Software Inc 0.44 0.435 0.435 5000 -0.01 -1.14%
FLXT.OB Flexpoint Sensor Sys 0.0794 0.0699 0.07 220300 -0.01 -11.84%
FLYLD.OB Flyht Aerospace Solutions Ltd 1.97 1.909 1.911 8300 -0.05 -2.75%
FMBL.OB Farmers & Merch Bk 7785 7650 7785 100 25.00 0.32%
FMBM.OB F&M Bank Corp 29.2 29.2 29.2 1000 0.00 0.00%
FMCB.OB Farmers & Merch Bcp 625 605 625 200 10.00 1.63%
FMCC.OB Freddie Mac 2.5 2.33 2.39 3237400 -0.07 -3.04%
FMCCG.OB Freddie Mac Var Pfd 7.7 7.7 7.7 1600 0.00 0.00%
FMCCH.OB Freddie Mac 5.10 Pfd 8.15 8.121 8.15 1900 0.03 0.36%
FMCCL.OB Freddie Mac Var RTS 7.9 7.7 7.85 3200 -0.05 -0.63%
FMCCM.OB Freddie Mac Noncum 7.89 7.85 7.85 1600 0.00 0.00%
FMCCP.OB Freddie Mac Pfd P 8.7 8.6 8.7 1900 0.00 0.00%
FMCCS.OB Fed Homeln Pfd 7.75 7.6 7.62 20200 -0.13 -1.68%
FMCKI.OB Federal Home Loan Mortgage Corporation 4.7 4.65 4.65 3200 -0.05 -1.06%
FMCKJ.OB Freddie Mac Pfd Z 5.95 5.66 5.95 482800 0.08 1.36%
FMCKK.OB Fed Home Ln Mtg 5.0 8 8 8 200 0.00 0.00%
FMCKM.OB Federal Home Ln Mtg 4.22 4.22 4.22 3500 0.00 0.00%
FMCKN.OB Federal Home Ln Mtg 4.25 4.1 4.25 21400 0.15 3.66%
FMCKO.OB Fed Home Ln Mtg 4.45 4.31 4.33 12600 0.02 0.46%
FMCKP.OB Freddie Mac 5.7 Pfd 8.4 8.21 8.21 13600 -0.19 -2.26%
FMCQF.OB Fresenius Med Care A 96.65 96.65 96.65 300 0.00 0.00%
FMCXF.OB Foran Mining Corp 0.2162 0.2104 0.2104 12000 -0.01 -2.68%
FNBCQ.OB First Nbc Bank Holdi 0.019 0.016 0.019 200200 0.00 13.10%
FNCB.OB First National Community Bancorp Inc 7.92 7.8579 7.918 600 -0.00 -0.03%
FNCX.OB Function[X] Inc 0.2182 0.202 0.202 72400 -0.01 -3.81%
FNHI.OB Franchise Hldgs Intl 0.0419 0.0375 0.041 650400 0.00 2.24%
FNLPF.OB Fresnillo Plc 20.045 19.8 19.85 2000 -0.20 -0.97%
FNMA.OB Fannie Mae 2.71 2.52 2.59 4953000 -0.10 -3.54%
FNMAG.OB Fannie Mae 5.375 I 9.69 9.69 9.69 1000 0.00 0.00%
FNMAH.OB Federal Natl Mtg Pfd 4.9 4.9 4.9 100 0.00 0.00%
FNMAI.OB Fed Ntl Mtg Ser Q 5.19 5.1 5.19 500 0.09 1.76%
FNMAJ.OB Fannie Mae Pfd R 5.37 5.24 5.37 2200 0.13 2.48%
FNMAK.OB Federal Natl Pfd N 9.3 9.3 9.3 2000 0.00 0.00%
FNMAL.OB Fed Natl Mtg Pfd M 9.3 9.3 9.3 4300 0.00 0.00%
FNMAM.OB Fannie Mae 5.81 H 9.7 9.5 9.5 700 -0.10 -1.04%
FNMAO.OB Fannie Mae Noncum G 9.26 9.25 9.25 4600 0.00 0.00%
FNMAS.OB Fannie Mae Pfd S 6.32 6.1 6.27 341400 -0.05 -0.79%
FNMAT.OB Federal Natl Pfd T 6.18 5.9 6.18 3400 0.13 2.15%
FNMFN.OB Federal National Mortgage Association 9.85 9.75 9.75 7000 -0.10 -1.02%
FNMFO.OB Fed Natl Mtg Pfd I 16350 16100 16350 100 250.00 1.55%
FNQQF.OB Fineqia International Inc 0.003 0.003 0.003 103300 0.00 0.00%
FNRC.OB 1St NRG Corp New 0.0001 0.0001 0.0001 2860400 0.00 0.00%
FNRN.OB First Northern Comm Banc 11.9 11.9 11.9 800 0.00 0.00%
FOFN.OB Four Oaks Fincorp Inc 19.15 18.83 19.15 5400 0.25 1.32%
FOLB.OB Folsom Lake Bank CA 17.45 17.45 17.45 1100 0.00 0.00%
FOLGF.OB Falcon Oil & Gas Ltd 0.29 0.288 0.2899 36600 0.00 0.31%
FONU.OB Fonu2 Inc 0.0001 0.0001 0.0001 3550000 0.00 0.00%
FOSI.OB Frontier Oilfield Services Inc 0.2454 0.2454 0.2454 200 0.00 0.00%
FOVSY.OB Ford Otomotiv 65.62 65.62 65.62 500 0.00 0.00%
FPAFY.OB First Pacific Co Ltd 3.79 3.75 3.78 17900 0.03 0.80%
FPBK.OB First Priority Financial Corp 8.05 8.05 8.05 1000 0.00 0.00%
FPFI.OB Fresh Promise Foods Inc 0.0004 0.0003 0.0003 15301600 -0.00 -25.00%
FPMI.OB Fluoropharma Medical Inc 0.037 0.03 0.03 10000 -0.01 -18.92%
FPOCF.OB First Point Minerals 0.0635 0.0635 0.0635 1800 0.00 0.00%
FPRGF.OB Falco Pac Resource 0.895 0.87 0.895 20000 0.03 2.87%
FPVD.OB Force Protection Video Equipment Corp 0.015 0.015 0.015 195900 0.00 0.00%
FQVLF.OB First Quantum Minerals Ltd 10.528 10.109 10.109 2500 -0.42 -3.98%
FQVTF.OB Fevertree Drinks Plc 23.45 23.45 23.45 200 0.00 0.00%
FRAF.OB Franklin Finl Svcs Corp 33 32.6 33 2100 0.40 1.23%
FRCN.OB Firemans Contractors 0.0002 0.0002 0.0002 100000 0.00 0.00%
FRCOY.OB Fast Retailing Co Lt 29.95 29.72 29.72 2600 -0.23 -0.77%
FREEF.OB Freeseas Inc. 0.0042 0.0035 0.004 322800 0.00 11.11%
FREJN.OB Federal Home Loan Mortgage Corporation 8 8 8 300 0.00 0.00%
FREJP.OB Federal Home 5.30% 8 7 7.75 12500 -0.25 -3.12%
FREVS.OB First Rl-Est Invt TR Nj Sbi 17.7 17.65 17.7 1000 0.05 0.28%
FRFHF.OB Fairfax Finl Hld Sub 460 455.01 456 28700 0.64 0.14%
FRHLF.OB Freehold Royalty 11.0338 10.9724 10.9724 8700 -0.04 -0.40%
FRHV.OB Fresh Harvest Prodct 0.0001 0.0001 0.0001 1020000 0.00 0.00%
FRLF.OB Freedom Leaf Inc 0.055 0.05 0.05 144400 -0.00 -7.58%
FRMO.OB Frmo Corp 4.1 4 4.05 3600 -0.05 -1.22%
FROT.OB Falconridge Oil Tec 0.0005 0.0005 0.0005 1000200 0.00 0.00%
FRRSF.OB Far Resources Ltd 0.1493 0.1493 0.1493 1000 0.00 0.00%
FRRVY.OB Ferrovial Sa [Adr] 21.94 21.83 21.93 4800 0.02 0.09%
FRSB.OB First Resource Bank 8.8 8.8 8.8 1600 0.00 0.00%
FRZT.OB Freeze Tag Inc 0.002 0.0016 0.0018 23077600 -0.00 -5.26%
FSNR.OB Freestone Resources 0.0642 0.051 0.06 33000 0.01 17.65%
FSNUY.OB Fresenius Se & Co Kg 21.85 21.75 21.84 8400 0.05 0.23%
FSPM.OB Fusion Pharm Inc 0.03 0.03 0.03 39300 0.00 0.00%
FSSN.OB Fision Corp 0.25 0.2 0.25 1500 0.05 25.00%
FSUGY.OB Fortescue Metal 8.34 8.21 8.21 33900 -0.13 -1.56%
FSWA.OB First Sound Bk [Wa] 0.07 0.07 0.07 20000 0.00 0.00%
FTCY.OB Global Future City Holding Inc 0.18 0.18 0.18 400 0.00 0.00%
FTDL.OB Firstime Design Ltd 6.95 6.8 6.8 1400 -0.15 -2.16%
FTLF.OB Fitlife Brands Inc 0.51 0.485 0.485 7000 -0.01 -1.02%
FTMDF.OB Fortune Minerals Ltd 0.1875 0.17 0.17 27600 -0.01 -5.24%
FTMNF.OB Fortress Minerals Co 3.9479 3.861 3.8711 7100 -0.07 -1.90%
FTNW.OB Fte Networks Inc. 0.52 0.51 0.51 8600 -0.01 -1.92%
FTPM.OB 420 Property Management Inc. 0.0004 0.0003 0.0003 1165000 -0.00 -25.00%
FTWS.OB Flitways Technology Inc. 0.08 0.072 0.072 13200 -0.01 -10.00%
FTXP.OB Foothills Exploration Inc. 0.65 0.55 0.61 13700 -0.04 -6.15%
FUAPF.OB Fundamental Applications 0.077 0.071 0.0754 97800 0.00 3.86%
FUJHY.OB Fuji Heavy Inds ADR 18.13 17.94 17.944 32200 -0.19 -1.03%
FUJIF.OB Fujifilm Holdings Cp 36.46 36.46 36.46 100 0.00 0.00%
FUJIY.OB Fujifilm Hldgs Corp 37.42 37.1 37.41 4700 0.31 0.84%
FUJSF.OB Fuji Seal Intl Inc 28.19 28.19 28.19 100 0.00 0.00%
FUPBY.OB Fuchs Petrolub Se 14.44 14.39 14.44 24700 0.05 0.35%
FUSZ.OB Nfusz Inc. 0.15 0.13 0.14 79800 0.00 0.00%
FUTL.OB Futureland Corp 0.0012 0.0008 0.0009 87594900 -0.00 -10.00%
FUWAY.OB Furukawa Elec Ltd Ad 23.785 23.785 23.785 100 0.00 0.00%
FVCB.OB Fvcbankcorp Inc. 19.55 19.525 19.55 400 0.03 0.13%
FVRG.OB Forevergreen Worldwide Corporation 0.18 0.18 0.18 700 0.00 0.00%
FWDG.OB Futureworld Energy 0.0001 0.0001 0.0001 7925300 0.00 0.00%
FWVB.OB First West Virginia Bancorp Inc. 20.75 20.65 20.65 13000 -0.10 -0.48%
FXBY.OB Foxby Corp 1.99 1.9 1.9 7600 -0.09 -4.52%
FXNC.OB First Natl Corp Strasburg Va 14.35 14.35 14.35 2100 0.00 0.00%
FXTGY.OB Foxtons Group Plc 2.65 2.35 2.65 2500 0.30 12.77%
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