HomeExchange
OTCBB EOD:2017-11-22
. 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
GACR.OB Green Automotive Co 0.0005 0.0005 0.0005 50000 0.00 0.00%
GAGXF.OB Agennix Ag 0.02 0.02 0.02 900 0.00 0.00%
GAHC.OB Global Arena Hldng 0.0185 0.0158 0.018 11327100 0.00 12.50%
GALXF.OB Galaxy Res Ltd 2.89 2.68 2.835 94200 0.15 5.78%
GAMN.OB Great Amer Food New 0.0103 0.01 0.01 1600 -0.00 -2.91%
GAPFF.OB Aimia Inc. 2.8152 2.72 2.8152 26200 0.10 3.50%
GARWF.OB Golden Arrow Resources Corp 0.36 0.34 0.3511 64700 0.01 2.36%
GASNY.OB Gas Natural ADR 4.35 4.1601 4.265 37300 0.01 0.35%
GAWK.OB Gawk Incorporated 0.0001 0.0001 0.0001 3664500 0.00 0.00%
GAYMF.OB Galway Metals 0.3047 0.2972 0.2972 63400 -0.00 -0.97%
GBBFF.OB Gold Bullion Develop 0.0263 0.0263 0.0263 10000 0.00 0.00%
GBBGF.OB Global Li-Ion Graphite Corp 0.47 0.445 0.46 29300 0.01 2.04%
GBBT.OB Global Boatworks Holdings Inc. 0.002 0.0017 0.002 25900 0.00 0.00%
GBHL.OB Global Entmt Hld Inc 0.0031 0.0027 0.0028 1190000 -0.00 -9.68%
GBHPF.OB Global Hemp Grp 0.051 0.0373 0.045 398000 0.01 20.64%
GBIM.OB Globeimmune Cm 0.5903 0.555 0.58 5200 0.02 4.50%
GBLX.OB Growblox Sciences Inc 0.2599 0.2375 0.24 587500 -0.01 -5.14%
GBOOY.OB Grupo Financiero ADR 31.19 30.67 31.04 9200 -0.15 -0.48%
GBRRF.OB Gabriel Resources Ltd 0.3162 0.298 0.298 14300 -0.02 -5.70%
GBSN.OB Great Basin Scientific Inc. 0.1192 0.1105 0.1192 30400 0.00 0.17%
GBTC.OB Bitcoin Invt TR 998 922 995 49800 18.30 1.87%
GCEI.OB Global Clean Energy Inc 0.0051 0.0045 0.0048 350000 -0.00 -5.88%
GCTAF.OB Gamesa Corp Tecn S.A. 11.35 11.19 11.19 10500 -0.16 -1.41%
GCTAY.OB Gamesa Corporacion 2.31 2.28 2.29 1900 -0.02 -0.87%
GDLNF.OB Greenland Minerals 0.092 0.078 0.092 220700 0.00 5.63%
GDRZF.OB Gold Reserve Inc 3.72 3.6062 3.6945 19600 0.02 0.67%
GDSI.OB Global Digital Soltn 0.0088 0.0065 0.0088 1033100 0.00 27.54%
GDVM.OB Global Develpmts 0.0001 0.0001 0.0001 100 0.00 0.00%
GEAGY.OB Gea Group Ag ADR 47.98 47.23 47.23 4900 -0.75 -1.56%
GEBHY.OB Genting Berhad Spons 11.66 11.66 11.66 2200 0.00 0.00%
GEECF.OB Global Environmtl En 0.0003 0.0002 0.0002 89900 0.00 0.00%
GEGI.OB Genesis Electronics 0.0013 0.0013 0.0013 3452700 0.00 0.00%
GELV.OB Green Energy Live 0.0053 0.005 0.005 4200 0.00 0.00%
GELYF.OB Geely Automobile Hld 3.87 3.75 3.76 310400 -0.11 -2.84%
GELYY.OB Geely Auto Hldgs ADR 75.85 74.9 75.05 22100 -0.80 -1.05%
GEMIF.OB Gem International Resources Inc. 0.005 0.005 0.005 55000 0.00 0.00%
GENGF.OB Gear Energy 0.645 0.62 0.6399 101000 0.00 0.36%
GEOR.OB Geopetro Resources Co 0.008 0.0075 0.008 4100 0.00 6.67%
GEQU.OB Global Equity 0.007 0.0041 0.0041 37812800 -0.00 -41.43%
GERFF.OB Glen Eagle Resources 0.14 0.14 0.14 1000 0.00 0.00%
GERS.OB Greenshift Corp 0.075 0.0725 0.075 8600 0.00 3.45%
GESI.OB Green Energy Solution Industries Inc 0.0007 0.0006 0.0007 1761900 0.00 0.00%
GETG.OB Green Earth Technolo 0.011 0.0053 0.008 970600 0.00 33.33%
GETH.OB Green Envirotech 0.0979 0.0721 0.0979 89000 0.02 22.37%
GFGSF.OB Gfg Resources 0.4656 0.46 0.46 4000 -0.01 -1.20%
GFOO.OB Genufood Energy 0.0004 0.0003 0.0004 7050000 0.00 33.33%
GFOX.OB Gray Fox Petroleum 0.0001 0.0001 0.0001 9351000 0.00 0.00%
GFRGF.OB G4G Capital Corp 1.07 1.034 1.0394 12500 -0.02 -2.13%
GFSZY.OB G4S Plc ADR 17.49 17.26 17.48 22900 0.00 0.00%
GGAZF.OB Goldgroup Mng Inc 0.0382 0.0372 0.0382 18100 0.00 0.26%
GGDVY.OB Guangdong Investment 68.44 68.44 68.44 500 0.00 0.00%
GGIFF.OB Garibaldi Res Corp 2.5864 1.7209 1.727 459800 -0.86 -33.23%
GGISF.OB Genesis Metals Corp. 0.073 0.062 0.062 40000 -0.01 -15.07%
GGNPF.OB Pt Gudang Garam IDR 5.73 5.73 5.73 200 0.00 0.00%
GGRN.OB Global Green Solutns 0.0022 0.0022 0.0022 800 0.00 0.00%
GGWY.OB Genie Gateway 0.041 0.041 0.041 3800 0.00 0.00%
GHAV.OB Grand Havana Inc. 0.1 0.0813 0.1 17200 0.01 11.11%
GHGUF.OB Go-Ahead Group Plc [Uk] 21.42 21.42 21.42 10200 0.00 0.00%
GHHC.OB Gh Capital Inc 0.53 0.53 0.53 800 0.00 0.00%
GIGA.OB Giga Tronics Inc 0.478 0.38 0.381 21000 -0.10 -20.29%
GIGL.OB Giggles and Hugs Inc 0.029 0.024 0.025 73400 0.00 4.17%
GIGNF.OB Genting Intl Plc 1.07 1.048 1.07 3000 0.02 2.10%
GJNSY.OB Gjensidige Forsikrin 18.35 18.35 18.35 200 0.00 0.00%
GKIT.OB Greenkraft Inc 0.12 0.0903 0.12 3000 0.01 9.09%
GKNLY.OB Gkn Plc ADR 4.045 3.98 4.01 87300 0.01 0.25%
GKPRF.OB Gatekeeper Sys Inc 0.105 0.1035 0.1035 8000 -0.00 -1.43%
GLAE.OB Glassbridge Enterprises Inc. 1.02 1.02 1.02 400 0.00 0.00%
GLBB.OB Global Quest Ltd 0.001 0.001 0.001 100 0.00 0.00%
GLBXF.OB Globex Mining Enterprises Inc 0.3565 0.3565 0.3565 3000 0.00 0.00%
GLCNF.OB Glencore Internation 4.85 4.8001 4.83 18900 0.00 0.00%
GLDFF.OB Golden Leaf Holdings Ltd 0.1829 0.163 0.18 215400 0.01 3.15%
GLDG.OB Golden Globe Corp. 0.0117 0.0117 0.0117 5200 0.00 0.00%
GLDLF.OB Goldmining Inc. 1.14 1.1 1.13 78800 0.02 1.80%
GLEC.OB Global Ecology Corp 0.0024 0.0014 0.0021 98700 0.00 50.00%
GLGDF.OB Gogold Res Inc 0.34 0.3376 0.3377 11200 0.00 0.03%
GLGI.OB Greystone Logistics 0.4999 0.4999 0.4999 60000 0.00 0.00%
GLKIF.OB Great Lakes Graphite Inc 0.06 0.053 0.056 56000 -0.00 -6.51%
GLLA.OB Gilla Inc 0.13 0.12 0.13 8800 0.01 8.33%
GLLKD.OB Gold Lakes Corp. 0.1 0.0555 0.0555 13900 -0.04 -44.50%
GLNCY.OB Glencore International Plc 9.64 9.57 9.64 43700 0.04 0.42%
GLNNF.OB Glance Technologies Inc 2.27 1.61 2.0478 7364800 0.44 27.19%
GLOH.OB Glow Holdings Inc 0.1 0.1 0.1 1000 0.00 0.00%
GLPEY.OB Galp Energia ADR 9.37 9.31 9.37 13800 0.05 0.54%
GLPW.OB Global Power Equipment Group Inc 3.76 3.65 3.76 12900 0.01 0.27%
GLRI.OB Glori Energy Inc Cmn 0.0121 0.0121 0.0121 13200 0.00 0.00%
GLTC.OB Geltech Solutions 0.2 0.18 0.18 16000 -0.02 -10.00%
GLUC.OB Glucose Health Inc 0.1033 0.0875 0.1033 1600 0.02 18.06%
GLUX.OB Great Lakes Aviat 0.165 0.165 0.165 100 0.00 0.00%
GLVMF.OB Golden Valley Mines 0.2074 0.205 0.2074 4500 0.00 1.17%
GLXZ.OB Galaxy Gaming Inc 1.15 1.1 1.12 4100 -0.03 -2.61%
GLYE.OB Glyeco Inc 0.0699 0.0536 0.06 220300 -0.00 -5.81%
GMBL.OB Vgambling Inc 1.25 1.226 1.23 600 -0.02 -1.60%
GMBXF.OB Grupo Mexico Sa B Sh 3.31 3.23 3.31 900 0.06 1.85%
GMET.OB Geomet 0.0017 0.0017 0.0017 4700 0.00 0.00%
GMGI.OB Golden Matrix Group Inc. 0.0004 0.0004 0.0004 125000 0.00 0.00%
GMOYF.OB GMO Internet Inc 17 16.85 16.85 135200 -0.15 -0.88%
GMPW.OB Givemepower Corp 0.0026 0.0025 0.0025 35000 0.00 0.00%
GMPXF.OB Gmp Capital Inc 1.74 1.7209 1.7209 5000 -0.02 -1.10%
GMUI.OB Standard Oil Co USA 0.0249 0.0187 0.0249 31500 0.00 4.18%
GMVMF.OB Gmv Minerals Inc 0.2472 0.2472 0.2472 500 0.00 0.00%
GMWKF.OB Games Workshop Grp O 30.104 29.85 30.104 1200 0.25 0.85%
GMXAY.OB Genmab A/S 95.98 94.82 95.21 1500 -0.77 -0.80%
GNBT.OB Generex Biotechnology Corporatio 2.95 2.45 2.7 5000 0.05 1.89%
GNCP.OB Gncc Capital Inc 0.0001 0.0001 0.0001 1999900 0.00 0.00%
GNDIF.OB Gendis Inc 3.6016 3.6016 3.6016 2000 0.00 0.00%
GNGBY.OB Getinge Ab ADR 18.52 18.3 18.4 6500 0.07 0.38%
GNGR.OB Gunther Grant Inc 0.0027 0.0027 0.0027 15000 0.00 0.00%
GNIN.OB Green Innovations 0.0008 0.0008 0.0008 18200 0.00 0.00%
GNLKQ.OB Genelink Inc 0.0012 0.0012 0.0012 36000 0.00 0.00%
GNMSF.OB Genmab A/S Dkk 190 185 185 100 -5.00 -2.63%
GNOLF.OB Genoil Inc 0.04 0.0361 0.04 30700 0.00 8.11%
GNRD.OB General Datacomm Industries Inc 0.05 0.05 0.05 100 0.00 0.00%
GNTW.OB Globe Net Wireless Corp 0.0385 0.0385 0.0385 12500 0.00 0.00%
GNZUF.OB Guangzhou Automobile 2.8 2.71 2.71 80600 -0.09 -3.21%
GOFF.OB Goff Corp 0.0007 0.0006 0.0007 101600 0.00 16.67%
GOFPY.OB Greek Org Football 5.91 5.83 5.91 5200 0.04 0.63%
GOGY.OB Golden Energy Corp 0.0028 0.0028 0.0028 1200 0.00 0.00%
GOHE.OB Go Healthy Inc 0.026 0.022 0.024 19040100 0.00 7.62%
GOPH.OB Gopher Protocol Inc 0.89 0.68 0.81 465400 0.11 15.71%
GOSY.OB Geckosystems Intl Co 0.0036 0.0035 0.0035 15000 -0.00 -2.78%
GOVX.OB Geovax Labs Inc 0.0699 0.065 0.0695 1993500 0.00 3.73%
GPDNF.OB Groupe Danone 82.625 82.625 82.625 3300 0.00 0.00%
GPGC.OB Global Pole Trusion Group Corp. 0.0189 0.0189 0.0189 5000 0.00 0.00%
GPHBF.OB Graphene 3D Lab Inc 0.127 0.1139 0.1198 135000 0.01 5.18%
GPHOF.OB Graphite One Resources Inc 0.0379 0.031 0.031 34000 -0.01 -18.21%
GPIW.OB Grand Perfecta Inc 0.0391 0.0391 0.0391 4000 0.00 0.00%
GPLS.OB Geopulse Exploration 0.017 0.017 0.017 21900 0.00 0.00%
GPNC.OB Grandpoint Capital Inc 21 21 21 100 0.00 0.00%
GPOPF.OB Promotora De Informa 3.06 3.06 3.06 1000 0.00 0.00%
GPOVY.OB Grupo Carso Sa De Cv 7.1 6.9 7.1 900 0.20 2.90%
GPTRF.OB Grande Portage Resources Ltd 0.1546 0.1333 0.1546 53600 0.00 0.32%
GPXM.OB Golden Phoenix Minrl 0.0018 0.0011 0.0018 724300 0.00 63.64%
GQMNF.OB Golden Queen Mining 0.177 0.1552 0.1612 295100 -0.02 -8.93%
GRAS.OB Greenfield Farms Food Inc 0.0002 0.0001 0.0001 65148000 0.00 0.00%
GRCK.OB Grey Cloak Tech Inc. 0.0067 0.006 0.0062 7764200 -0.00 -7.46%
GRCO.OB Greenbelt Resources Corp 0.115 0.1077 0.1077 1400 -0.01 -6.35%
GRCU.OB Green Cures & Botanical Distribution Inc 0.012 0.0104 0.0119 626600 0.00 8.18%
GRDO.OB Guard Dog Inc 0.0003 0.0002 0.0002 8450000 -0.00 -33.33%
GREN.OB Greensmart Corp 0.0021 0.0021 0.0021 91600 0.00 0.00%
GREW.OB Green World Development Inc 0.0001 0.0001 0.0001 50000 0.00 0.00%
GRMC.OB Goldrich Mining Co 0.029 0.029 0.029 100 0.00 0.00%
GRMM.OB Grom Social Enterprises Inc. 0.74 0.6 0.74 3500 0.14 23.33%
GRMS.OB Green Energy Management Services Holdings Inc 0.01 0.01 0.01 100 0.00 0.00%
GRMX.OB Garmatex Holdings Ltd 0.018 0.012 0.012 11300 -0.00 -20.00%
GRNBF.OB Greenbank Cap 1.24 1.1876 1.24 2200 0.05 4.41%
GRNE.OB Green Endeavors Ltd 0.17 0.17 0.17 4000 0.00 0.00%
GRNH.OB Greengro Tech 0.039 0.0346 0.035 3073400 -0.00 -7.41%
GROC.OB Gradac Favro A.D Kladovo 0.0065 0.0038 0.006 1401500 0.00 57.89%
GROG.OB Grogenesis Inc 0.2575 0.2363 0.2363 1500 -0.02 -8.23%
GRPBF.OB Grupo Lala S A B De 1.65 1.65 1.65 100 0.00 0.00%
GRPH.OB Graphite Corp 0.0021 0.0018 0.002 203500 0.00 5.26%
GRPS.OB Gold River Productions Inc 0.0004 0.0003 0.0003 1300000 -0.00 -25.00%
GRRB.OB Grandsouth Bancorp 13.75 13.749 13.75 3500 0.00 0.00%
GRSO.OB Grow Solutions Holdings Inc 0.038 0.0301 0.0301 47600 -0.01 -20.79%
GRST.OB Greenstone Healthcare Corp 0.075 0.0525 0.075 97000 0.02 36.36%
GRSU.OB Greenhouse Solutions 0.0037 0.0026 0.0037 40300 0.00 0.00%
GRVVF.OB Grivalia Properties Real Estate Investment Co 9.5 9.5 9.5 300 0.00 0.00%
GRVWF.OB Greatview Aseptic 0.64 0.63 0.64 4500 0.00 0.00%
GRWC.OB Grow Condos Inc 0.0425 0.0283 0.0395 2968900 0.00 6.76%
GRWG.OB Growgeneration Corp 1.9 1.84 1.87 30900 -0.02 -1.06%
GRYN.OB Green Hygienics Holdings Inc 0.01 0.01 0.01 100 0.00 0.00%
GSET.OB Global Senior Enterprises Inc 5.1766 5.1766 5.1766 100 0.00 0.00%
GSIH.OB General Steel Holdings Inc 0.06 0.06 0.06 10600 0.00 0.00%
GSLO.OB Go Solar USA Inc 0.0003 0.0003 0.0003 1000 0.00 0.00%
GSPE.OB Gulfslope Energy 0.051 0.0445 0.045 162300 -0.01 -11.76%
GSPH.OB Geospatial Holdings 0.0259 0.02 0.0259 19300 0.00 1.17%
GSPI.OB Green Star Products 0.0014 0.0013 0.0013 140000 -0.00 -7.14%
GTAGF.OB Golden Tag Res Ltd 0.0273 0.0254 0.0254 2000 -0.00 -6.96%
GTBP.OB GT Biopharma Inc. 4.89 4.5 4.89 8100 0.00 0.00%
GTGDF.OB GT Gold 0.5227 0.49 0.5227 15600 0.03 6.67%
GTHP.OB Guided Therapeutics 0.0296 0.019 0.019 617200 -0.01 -35.59%
GTII.OB Global Tech Industries Group Inc. 0.0161 0.0161 0.0161 15000 0.00 0.00%
GTLL.OB Global Techs Ltd 0.0001 0.0001 0.0001 100000 0.00 0.00%
GTMAY.OB Grupo Tmm S.A. 1.15 1.02 1.02 7300 -0.13 -11.30%
GTOMY.OB Gemalto N.V. ADR 19.62 19.5275 19.585 7700 0.00 0.00%
GTOR.OB Gold Torrent Inc 0.6 0.6 0.6 2500 0.00 0.00%
GTRL.OB Get Real USA 0.0004 0.0003 0.0003 225700 0.00 0.00%
GTSO.OB Green Tech Solutions 0.017 0.017 0.017 200 0.00 0.00%
GTXO.OB GTX Corp 0.0035 0.0034 0.0034 1702200 0.00 0.00%
GUKYF.OB Gulf Keystone Petro 1.364 1.3 1.364 1500 0.06 4.92%
GULSF.OB Gulf Shores Resource 0.1658 0.1658 0.1658 200 0.00 0.00%
GULTU.OB Gulf Coast Ultra 0.0345 0.032 0.033 899600 0.00 3.13%
GUYFF.OB Guyana Goldfield New 3.67 3.62 3.62 12900 -0.05 -1.31%
GVCL.OB Gvcl Ventures Inc. 0.0032 0.003 0.0032 101200 0.00 6.67%
GVCM.OB Geovic Mng Corp 0.06 0.055 0.06 13500 0.00 9.09%
GVDNY.OB Givaudan Sa ADR 45.69 45.2325 45.43 16200 -0.25 -0.55%
GVHIB.OB Global Vision Holdings Inc. Cl B 0.005 0.001 0.005 8100 0.00 400.00%
GVXXF.OB Goviex Uranium Inc. 0.2316 0.2179 0.222 861300 0.00 0.18%
GWBU.OB Great Wall Bldrs Ltd 0.0029 0.002 0.002 200100 -0.00 -31.03%
GWLLF.OB Great Wall Motor Company Ltd 1.24 1.14 1.17 7200 -0.07 -5.65%
GWLLY.OB Great Wall Motor 11.9 11.74 11.74 1300 -0.16 -1.34%
GWPRF.OB Gw Pharmaceuticals 10.5 10.4 10.4999 2300 0.10 0.96%
GWSAF.OB Gowest Amalgamated R 0.1198 0.1079 0.1198 82000 0.01 11.03%
GWSO.OB Global Warming Solutions Inc 0.0031 0.0031 0.0031 500 0.00 0.00%
GWSVP.OB Glacier Wtr Tr9.0625 26.5 26.4 26.4 400 -0.10 -0.38%
GWTR.OB Global Water Techs 0.015 0.015 0.015 3200 0.00 0.00%
GXOCF.OB Granite Oil Corp 2.4 2.3769 2.3974 7200 0.00 0.02%
GXSFF.OB Goldsource Mines Inc 0.055 0.0462 0.0462 9500 -0.00 -5.71%
GXYEF.OB Galaxy Entertainment 7.54 7.38 7.38 13200 -0.16 -2.12%
GYOG.OB Green Energy Enterprises Inc. 0.0004 0.0003 0.0003 750800 -0.00 -25.00%
GYST.OB The Graystone Company Inc 0.002 0.002 0.002 65100 0.00 0.00%
GZPFY.OB Gazprom Neft 22.05 22.05 22.05 600 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