HomeExchange
OTCBB EOD:2017-09-25
. 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
FABP.OB Farmers Bancorp [In] 41 39.8 41 800 1.20 3.02%
FABR.OB First Alliance Banc 6.002 6.002 6.002 100 0.00 0.00%
FABU.OB Fab Universal Corp. Common Stoc 0.002 0.002 0.002 3300 0.00 0.00%
FAGI.OB Full Alliance Group Inc. 0.029 0.028 0.029 10400 0.00 3.57%
FAHLF.OB First Asia Holdings Ltd 0.85 0.85 0.85 1000 0.00 0.00%
FAIT.OB First American Inter 28.85 28.8 28.8 200 -0.05 -0.17%
FANUF.OB Fanuc Ltd 207.86 207.092 207.86 100 0.77 0.37%
FANUY.OB Fanuc Limited Unsp A 20.5 20.4225 20.4798 160900 0.03 0.15%
FARE.OB World Moto Inc 0.0005 0.0004 0.0005 11001900 0.00 0.00%
FBASF.OB Fibra Uno 1.79 1.7 1.7 1700 -0.09 -5.03%
FBBPF.OB Prologis Property Mexico Sa De Cv 2.0773 2.0773 2.0773 12600 0.00 0.00%
FBEC.OB Fbec Worldwide Inc 0.0002 0.0001 0.0002 4329000 0.00 100.00%
FBER.OB Agritech Worldwide Inc. 0.0033 0.0033 0.0033 9000 0.00 0.00%
FBMCF.OB Buffalo Coal Cor 0.0069 0.0069 0.0069 1000 0.00 0.00%
FBPRL.OB First Bancorp. 7.00% Non-Cumula 23.9 23 23.9 300 0.90 3.91%
FBPRO.OB First Bancorp. Preferred Stock 24.85 24.85 24.85 1400 0.00 0.00%
FBRKF.OB Fastbrick Robotics Ltd 0.205 0.2 0.2 8400 -0.00 -2.44%
FBSI.OB First Bancshares 11.521 11.521 11.521 200 0.00 0.00%
FBTT.OB First Bankers Trshs 27.4 27.4 27.4 100 0.00 0.00%
FCCG.OB Fog Cutter Capital Group Inc 0.6 0.5 0.6 20600 0.05 9.09%
FCELB.OB Fuelcell Energy Pf B 299 280 280 100 -19.00 -6.35%
FCHS.OB First Choice Healthcare Solutions 1.15 1.05 1.1 22500 -0.02 -1.79%
FCSMF.OB Focus Metals Inc 0.0577 0.0507 0.0507 50600 -0.00 -7.82%
FCUUF.OB Fission Uranium 0.5607 0.5415 0.5511 49900 -0.01 -1.59%
FDBL.OB Friendable Inc. 0.0002 0.0001 0.0001 42145700 0.00 0.00%
FDIT.OB Findit Inc 0.0398 0.031 0.031 118900 -0.01 -22.11%
FDRVF.OB First Derivatives Pl 39.15 39.15 39.15 5100 0.00 0.00%
FDVA.OB The Freedom Bank of Virginia 13.7 13.15 13.7 1800 0.30 2.24%
FECOF.OB Fec Resources Inc 0.0076 0.007 0.0075 36100 0.00 7.14%
FELTY.OB Fuji Electric Holdin 46.08 45.3 45.44 1600 -0.48 -1.05%
FENX.OB Fenix Parts Inc 0.71 0.68 0.7 21000 -0.01 -1.41%
FERGY.OB Ferguson Plc 6.46 6.4 6.43 149300 0.02 0.31%
FERN.OB Fernhill Corp 0.0017 0.0014 0.0014 1385000 0.00 0.00%
FEWP.OB Far East Wind Pwr 0.0009 0.0009 0.0009 2500 0.00 0.00%
FFDF.OB Ffd Financial Corp 42 41.13 41.13 2100 -0.87 -2.07%
FFHD.OB Firstatlantic Finl Hldgs Inc 17.38 17.28 17.28 1900 -0.10 -0.58%
FFMGF.OB First Mining Finance Corp 0.5443 0.5122 0.5414 1098600 0.03 5.70%
FFNM.OB First Federal of Northern Michigan Bancorp 8.06 7.9 8.06 800 0.16 2.03%
FFRMF.OB Future Farm Technologies Inc. 0.2308 0.2136 0.225 684600 -0.00 -1.83%
FFXDF.OB Fairfax India Ho-Sub 18.3585 17.9 17.9985 11400 -0.36 -1.94%
FFXXF.OB Fairfax Africa Holdings 14.5285 14.2015 14.24 5500 -0.25 -1.72%
FHBC.OB Fernhill Beverage Inc. 0.006 0.0041 0.006 23300 0.00 0.00%
FHGDF.OB Founder Holdings Ltd 0.05 0.05 0.05 5000 0.00 0.00%
FHLB.OB Friendly Hills Bk 8.6 8.5 8.6 1400 0.05 0.58%
FIEB.OB First Intctntl Bk Ga 8.95 8.95 8.95 300 0.00 0.00%
FIIT.OB First Security 26.2 26.01 26.2 3300 0.19 0.73%
FILM.OB Cre8Tive Work Inc 0.0002 0.0001 0.0002 5850000 0.00 100.00%
FINMY.OB Finmeccanica ADR 9.176 9.08 9.13 5700 -0.05 -0.50%
FIRT.OB First Banctrust Corp 20.7 20.65 20.65 2100 -0.05 -0.24%
FISB.OB 1St Capital Bank [Ca] 14.15 14.15 14.15 100 0.00 0.00%
FISOF.OB Fission 3.0 0.0499 0.0499 0.0499 500 0.00 0.00%
FITX.OB Creative Edge Nutrition Inc 0.0006 0.0002 0.0005 1316500 0.00 150.00%
FJTSY.OB Fujitsu Ltd ADR 37.95 37.7 37.85 1000 -0.10 -0.26%
FKWL.OB Franklin Wireless Co 2.45 2.44 2.45 21500 0.01 0.41%
FKYS.OB First Keystone Corp 28.15 28.15 28.15 200 0.00 0.00%
FLIDY.OB Flsmidth & Co A/S Ad 6.56 6.56 6.56 200 0.00 0.00%
FLMP.OB Flame Seal Products 0.0766 0.0685 0.0766 11700 0.01 11.82%
FLPC.OB First Liberty Power 0.001 0.0009 0.001 680800 0.00 0.00%
FLRE.OB Flameret Inc 0.003 0.0013 0.003 41100 0.00 130.77%
FLSR.OB Flasr Inc 0.0001 0.0001 0.0001 5950000 0.00 0.00%
FLUX.OB Flux Power Holdings Inc 0.5 0.409 0.409 500 -0.09 -18.20%
FLXI.OB Flexiinternational Software Inc 0.37 0.37 0.37 5000 0.00 0.00%
FLXT.OB Flexpoint Sensor Sys 0.075 0.067 0.075 39900 0.00 5.93%
FMBM.OB F&M Bank Corp 30.25 30.25 30.25 500 0.00 0.00%
FMCB.OB Farmers & Merch Bcp 640 630.312 635 100 -5.00 -0.78%
FMCC.OB Freddie Mac 2.77 2.65 2.71 1543700 0.03 1.12%
FMCCG.OB Freddie Mac Var Pfd 9.75 9.51 9.51 2000 -0.24 -2.46%
FMCCH.OB Freddie Mac 5.10 Pfd 10.25 10.25 10.25 500 0.00 0.00%
FMCCL.OB Freddie Mac Var RTS 9.6 9.45 9.6 2700 0.10 1.05%
FMCCM.OB Freddie Mac Noncum 9.79 9.5 9.5 800 -0.29 -2.96%
FMCCP.OB Freddie Mac Pfd P 10.6 10.6 10.6 500 0.00 0.00%
FMCCS.OB Fed Homeln Pfd 10.25 9.6 10.25 1100 0.65 6.77%
FMCCT.OB Federal Home Loan Mortgage Corporation 10.8 10.8 10.8 100 0.00 0.00%
FMCKJ.OB Freddie Mac Pfd Z 6.96 6.85 6.93 1474400 0.01 0.14%
FMCKK.OB Fed Home Ln Mtg 5.0 10.5 10.3 10.3 300 -0.20 -1.90%
FMCKL.OB Freddie Mac 6.02 Pfd 5.41 5.4 5.4 5100 -0.01 -0.18%
FMCKM.OB Federal Home Ln Mtg 5.6 5.55 5.6 3600 0.05 0.90%
FMCKO.OB Fed Home Ln Mtg 5.54 5.54 5.54 100 0.00 0.00%
FMCQF.OB Fresenius Med Care A 96.9 96.55 96.55 400 -0.35 -0.36%
FMFG.OB Farmers & Merchants Bank [Md] 27.97 27.95 27.97 1200 0.02 0.07%
FMPR.OB Fame Productions Inc 0.05 0.05 0.05 20000 0.00 0.00%
FNBCQ.OB First Nbc Bank Holdi 0.024 0.017 0.017 38000 0.00 0.00%
FNCB.OB First National Community Bancorp Inc 8 7.85 8 29300 0.15 1.91%
FNCX.OB Function[X] Inc 0.066 0.057 0.066 66400 0.01 10.00%
FNHI.OB Franchise Hldgs Intl 0.0437 0.0366 0.04 2392200 0.00 9.29%
FNHM.OB Fnbh Bancorp [Mi] 2.1 2 2 51000 -0.10 -4.76%
FNLPF.OB Fresnillo Plc 19.654 19.276 19.654 600 0.30 1.57%
FNMA.OB Fannie Mae 2.85 2.76 2.83 2432100 0.04 1.25%
FNMAH.OB Federal Natl Mtg Pfd 5.65 5.5 5.6 4800 0.00 0.00%
FNMAJ.OB Fannie Mae Pfd R 6.5 6.4 6.4 300 -0.05 -0.78%
FNMAO.OB Fannie Mae Noncum G 10.74 10.34 10.74 1000 0.40 3.87%
FNMAP.OB Fannie Mae Pfd F 11.4 10.995 11.4 200 0.41 3.68%
FNMAS.OB Fannie Mae Pfd S 7.07 6.98 7.01 1290300 0.02 0.28%
FNMAT.OB Federal Natl Pfd T 6.8 6.7 6.72 43200 -0.08 -1.18%
FNMFN.OB Federal National Mortgage Association 11.1 10.95 11 5900 -0.10 -0.90%
FNRC.OB 1St NRG Corp New 0.0001 0.0001 0.0001 95000 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 12.1 12.1 12.1 3500 0.00 0.00%
FOEAY.OB Fred Olsen Energy As 0.246 0.246 0.246 1500 0.00 0.00%
FOLB.OB Folsom Lake Bank CA 17.24 17 17.24 700 0.24 1.41%
FOLGF.OB Falcon Oil & Gas Ltd 0.3097 0.293 0.3097 68100 0.02 5.70%
FORC.OB Force Energy Corp 0.0003 0.0003 0.0003 10000 0.00 0.00%
FOSUF.OB Fosun Intl Ltd 2.11 2.11 2.11 200 0.00 0.00%
FOSYF.OB Forsys Metals Corp 0.0992 0.0932 0.0932 14700 -0.00 -4.21%
FOVSY.OB Ford Otomotiv 67.33 67.33 67.33 300 0.00 0.00%
FPAFY.OB First Pacific Co Ltd 3.95 3.8 3.81 30000 0.01 0.26%
FPFI.OB Fresh Promise Foods Inc 0.0002 0.0001 0.0002 62185700 0.00 100.00%
FPLPY.OB Provident Fin Plc Ad 10.1825 10.16 10.16 2100 -0.01 -0.09%
FPMI.OB Fluoropharma Medical Inc 0.03 0.03 0.03 3000 0.00 0.00%
FPRGF.OB Falco Pac Resource 0.897 0.892 0.892 8000 -0.01 -0.56%
FPRUF.OB Fraport Ag Frankfurt 96.15 96.15 96.15 100 0.00 0.00%
FPVD.OB Force Protection Video Equipment Corp 0.0099 0.0087 0.0099 506800 0.00 13.79%
FQVLF.OB First Quantum Minerals Ltd 11.0677 11.0433 11.0677 1400 0.02 0.22%
FQVTF.OB Fevertree Drinks Plc 31 31 31 500 0.00 0.00%
FRAF.OB Franklin Finl Svcs Corp 34.36 34.36 34.36 600 0.00 0.00%
FRCGF.OB Faircourt Gold Income Corp 3.0117 3.0117 3.0117 200 0.00 0.00%
FRCN.OB Firemans Contractors 0.0001 0.0001 0.0001 500100 0.00 0.00%
FRCOF.OB Fast Retailing Co Lt 297 296.5 297 100 0.50 0.17%
FRCOY.OB Fast Retailing Co Lt 30.15 29.7 30.15 19500 0.45 1.52%
FREEF.OB Freeseas Inc. 0.0007 0.0005 0.0006 17104700 -0.00 -14.29%
FREJO.OB Fed Home Ln Pfd 10.8 10.8 10.8 100 0.00 0.00%
FRFHF.OB Fairfax Finl Hld Sub 515.5 500.02 502.58 24100 -12.47 -2.42%
FRHHF.OB Foras Hldg Ser B Dkk100 7.2827 7.2737 7.2827 300 0.01 0.12%
FRHLF.OB Freehold Royalty 12.2176 12.2176 12.2176 300 0.00 0.00%
FRLF.OB Freedom Leaf Inc 0.043 0.038 0.0412 55600 -0.00 -4.19%
FRMA.OB Firma Holdings Corp 0.052 0.052 0.052 17000 0.00 0.00%
FRMO.OB Frmo Corp 5.81 5.31 5.7 18300 -0.11 -1.89%
FROT.OB Falconridge Oil Tec 0.0009 0.0005 0.0005 29137000 -0.00 -28.57%
FRRSF.OB Far Resources Ltd 0.28 0.2455 0.2749 265600 0.02 8.40%
FRRVY.OB Ferrovial Sa [Adr] 21.68 21.65 21.68 179000 0.01 0.05%
FRSB.OB First Resource Bank 9 8.8 9 18700 0.00 0.00%
FRUTF.OB Frutarom Indus 1995 Ltd 80 80 80 100 0.00 0.00%
FRXX.OB Forecross Corp 0.0375 0.034 0.0375 4200 0.00 10.29%
FRZT.OB Freeze Tag Inc 0.001 0.0007 0.0009 17002000 0.00 28.57%
FSCR.OB Federal Screw Work 7.75 7.5 7.75 300 0.25 3.33%
FSNUY.OB Fresenius Se & Co Kg 20.27 20.13 20.16 15700 -0.07 -0.35%
FSPKF.OB Fisher & Paykel Hlth 9.2635 9.25 9.2635 500 0.01 0.15%
FSPM.OB Fusion Pharm Inc 0.03 0.02 0.02 3800 -0.01 -33.33%
FSSN.OB Fision Corp 0.14 0.1 0.14 72100 0.00 0.00%
FSUGY.OB Fortescue Metal 8.3 8.08 8.14 7400 -0.16 -1.93%
FSUMF.OB Fortescue Metal Grp 4.24 4.1 4.1 600 -0.14 -3.30%
FTBYF.OB Fortune Bay Corp 0.4025 0.4025 0.4025 100 0.00 0.00%
FTLF.OB Fitlife Brands Inc 0.315 0.3 0.315 18200 0.02 5.00%
FTMDF.OB Fortune Minerals Ltd 0.1837 0.168 0.1819 73800 0.01 7.00%
FTMNF.OB Fortress Minerals Co 4.2611 4.2314 4.243 10600 -0.00 -0.09%
FTNW.OB Fte Networks Inc. 0.32 0.311 0.311 30900 -0.01 -2.81%
FTPM.OB 420 Property Management Inc. 0.0004 0.0004 0.0004 3250000 0.00 0.00%
FTSSF.OB First Cobalt 0.49 0.45 0.456 61800 -0.03 -6.75%
FTWS.OB Flitways Technology Inc. 0.0724 0.07 0.07 2900 -0.00 -3.31%
FUAPF.OB Fundamental Applications 0.1157 0.105 0.1142 15100 -0.00 -1.30%
FUJHF.OB Fuji Heavy Inds Ltd 36.55 36.55 36.55 100 0.00 0.00%
FUJHY.OB Fuji Heavy Inds ADR 18.09 17.96 17.991 10900 -0.01 -0.05%
FUJIY.OB Fujifilm Hldgs Corp 39.14 39.09 39.14 1100 0.05 0.13%
FUPBY.OB Fuchs Petrolub Se 14.54 14.4 14.4799 37500 -0.05 -0.36%
FUSZ.OB Nfusz Inc. 0.105 0.088 0.09 411800 -0.01 -10.00%
FUTL.OB Futureland Corp 0.0017 0.0013 0.0013 59127700 -0.00 -18.75%
FVCB.OB Fvcbankcorp Inc. 21 20.65 21 800 0.25 1.20%
FVRD.OB Favored Inc 0.0015 0.0015 0.0015 100000 0.00 0.00%
FVRG.OB Forevergreen Worldwide Corporation 0.142 0.142 0.142 1000 0.00 0.00%
FVTI.OB Fortune Valley Treasures Inc. 1.4 1.24 1.3 2000 0.05 4.00%
FVVSF.OB Five Star Diamonds 0.2476 0.2354 0.2476 60000 0.01 5.18%
FWDG.OB Futureworld Energy 0.0001 0.0001 0.0001 4500000 0.00 0.00%
FXCNY.OB Foxconn Intl Hld ADR 6.24 6.136 6.136 800 -0.10 -1.67%
FXNC.OB First Natl Corp Strasburg Va 15.3 15.3 15.3 800 0.00 0.00%
FXTGY.OB Foxtons Group Plc 2.1 2.1 2.1 100 0.00 0.00%
FZMD.OB Fuse Medical Inc 1 1 1 400 0.00 0.00%
FZRO.OB Flashzero Corp 0.0035 0.0028 0.0035 4000 0.00 25.00%
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