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
GACR.OB Green Automotive Co 0.0007 0.0005 0.0007 644000 0.00 16.67%
GAHC.OB Global Arena Hldng 0.0135 0.0105 0.0113 7571600 -0.00 -16.30%
GALXF.OB Galaxy Res Ltd 1.87 1.84 1.868 43400 0.01 0.43%
GAPFF.OB Aimia Inc. 1.9549 1.8173 1.82 28500 -0.13 -6.90%
GAPWP.OB Georgia Pwr 2007 A 102.1 102.1 102.1 600 0.00 0.00%
GARWF.OB Golden Arrow Resources Corp 0.55 0.52 0.545 180400 0.02 2.83%
GASNY.OB Gas Natural ADR 4.85 4.81 4.85 12400 0.02 0.41%
GAWK.OB Gawk Incorporated 0.0002 0.0001 0.0002 47434800 0.00 0.00%
GAYMF.OB Galway Metals 0.2399 0.2361 0.2399 2500 0.00 1.61%
GBBFF.OB Gold Bullion Develop 0.06 0.0544 0.0544 242600 -0.00 -6.69%
GBBT.OB Global Boatworks Holdings Inc. 0.0198 0.0157 0.016 84900 -0.00 -19.19%
GBBYF.OB Goodbaby Internation 0.46 0.46 0.46 2500 0.00 0.00%
GBERF.OB Geberit Ag Jona 461 461 461 100 0.00 0.00%
GBERY.OB Geberit Ag ADR 44.83 44.83 44.83 400 0.00 0.00%
GBHL.OB Global Entmt Hld Inc 0.0025 0.002 0.0021 5082100 0.00 5.00%
GBHPF.OB Global Hemp Grp 0.0239 0.0192 0.0225 14700 0.00 0.00%
GBIM.OB Globeimmune Cm 0.33 0.3275 0.33 17500 0.00 0.76%
GBLX.OB Growblox Sciences Inc 0.2699 0.248 0.255 292700 0.01 2.00%
GBOOF.OB Grupo Fin Banorte Se 5.88 5.85 5.85 2800 -0.03 -0.51%
GBOOY.OB Grupo Financiero ADR 29.76 28.96 29.52 18000 0.56 1.93%
GBRRF.OB Gabriel Resources Lt 0.2619 0.2582 0.26 43500 -0.00 -0.73%
GBSN.OB Great Basin Scientific Inc. 0.611 0.5 0.53 178600 -0.01 -1.85%
GBTC.OB Bitcoin Invt TR 464.51 389 405 221700 -59.50 -12.81%
GCEH.OB Global Clean Energy 0.0028 0.0021 0.0028 18100 0.00 33.33%
GCEI.OB Global Clean Energy Inc 0.0058 0.0042 0.005 3356600 0.00 6.38%
GCFB.OB Granite City Food and Brewery Ltd 0.94 0.9 0.9 2600 -0.04 -4.26%
GCLT.OB Gainclients Inc 0.0243 0.0242 0.0242 25800 -0.00 -0.41%
GCPEF.OB Gcl-Poly Energy Hldg 0.1088 0.108 0.1088 6000 0.00 0.74%
GCRIF.OB Rogue Resources Inc. 0.341 0.334 0.341 15000 0.01 2.10%
GDGI.OB Greenway Design Gp 0.0001 0.0001 0.0001 2900000 0.00 0.00%
GDLLF.OB Geodrill Ltd 1.4592 1.4517 1.4592 4500 0.01 0.52%
GDLNF.OB Greenland Minerals 0.09 0.088 0.088 30600 -0.00 -2.22%
GDQMF.OB Goldquest Mining Corp 0.347 0.321 0.347 62300 0.02 6.83%
GDRZF.OB Gold Reserve Inc 2.3033 2.28 2.2802 8800 -0.02 -1.00%
GDSKF.OB Nevada Zinc Corp 0.2263 0.2263 0.2263 4300 0.00 0.00%
GEAGY.OB Gea Group Ag SP ADR 41.298 41.11 41.11 3700 -0.19 -0.46%
GEGI.OB Genesis Electronics 0.0026 0.0022 0.0026 9238100 0.00 18.18%
GEGP.OB Gold Entertainment Group Inc 0.0002 0.0001 0.0002 4510000 0.00 100.00%
GEGYF.OB Genel Energy Plc 1.13 1.12 1.13 200 0.01 0.89%
GEIG.OB Gei Global Energy Corp 0.03 0.03 0.03 3500 0.00 0.00%
GELYF.OB Geely Automobile Hld 1.55 1.4977 1.5398 10200 0.02 1.30%
GELYY.OB Geely Auto Hldgs ADR 30.6 30.325 30.35 3600 -0.25 -0.82%
GENGF.OB Gear Energy 0.576 0.575 0.576 8800 0.00 0.17%
GEQU.OB Global Equity 0.0069 0.006 0.0066 865400 0.00 6.45%
GERS.OB Greenshift Corp 0.02 0.02 0.02 400 0.00 0.00%
GETH.OB Green Envirotech 0.15 0.15 0.15 200 0.00 0.00%
GFCJ.OB Guaranty Financial 0.116 0.08 0.08 261900 -0.02 -20.00%
GFGSF.OB Gfg Resources 0.54 0.5205 0.54 10000 0.02 3.75%
GFGU.OB Getfugu Inc 0.0009 0.0009 0.0009 100000 0.00 0.00%
GFKRF.OB Gfk Resources Inc 0.0894 0.0894 0.0894 1000 0.00 0.00%
GFLDF.OB Gemfields Resources 0.43 0.43 0.43 99500 0.00 0.00%
GFOO.OB Genufood Energy 0.0003 0.0003 0.0003 17500 0.00 0.00%
GFOX.OB Gray Fox Petroleum 0.0002 0.0001 0.0001 3560900 -0.00 -50.00%
GFRGF.OB G4G Capital Corp 1.7058 1.7049 1.7049 1000 -0.00 -0.05%
GFSZY.OB G4S Plc Unsp ADR 21.05 20.9475 21.03 10100 0.02 0.10%
GGAZF.OB Goldgroup Mng Inc 0.0754 0.0665 0.0665 24400 -0.01 -11.80%
GGDVY.OB Guangdong Investment 72.66 72.276 72.66 600 0.38 0.53%
GGGOF.OB Galane Gold Ltd 0.08 0.08 0.08 4000 0.00 0.00%
GGIFF.OB Garibaldi Res Corp 0.1238 0.1238 0.1238 8000 0.00 0.00%
GGTCF.OB Auryn Resources Inc 2.48 2.4279 2.48 18700 0.04 1.43%
GGWY.OB Genie Gateway 0.0165 0.0165 0.0165 400 0.00 0.00%
GIGL.OB Giggles and Hugs Inc 0.078 0.07 0.0765 1090100 -0.00 -1.92%
GINBF.OB Grupo Indl Maseca Se 1.11 1.11 1.11 400 0.00 0.00%
GJNSY.OB Gjensidige Forsikrin 16.41 16.21 16.41 2200 0.20 1.23%
GKIT.OB Greenkraft Inc 0.127 0.127 0.127 1000 0.00 0.00%
GKNLY.OB Gkn Plc Spons ADR 4.64 4.55 4.6 93500 0.00 0.00%
GKNNF.OB Gkn Plc 4.42 4.42 4.42 16000 0.00 0.00%
GKPRF.OB Gatekeeper Sys Inc 0.153 0.151 0.153 20200 0.00 1.32%
GLBB.OB Global Quest Ltd 2 0.1 2 70100 1.90 1900.00%
GLBH.OB Globaltech Holdings 0.1 0.1 0.1 200 0.00 0.00%
GLBXF.OB Globex Mining Enterprises Inc 0.392 0.3741 0.3741 9500 -0.02 -4.57%
GLCNF.OB Glencore Internation 3.75 3.7398 3.75 10800 0.01 0.27%
GLDFF.OB Golden Leaf Holdings Ltd. 0.2659 0.2489 0.2567 129700 0.00 1.18%
GLDLF.OB Goldmining Inc. 1.34 1.3 1.3 86900 -0.04 -2.99%
GLFH.OB Galenfeha 0.0589 0.0589 0.0589 6800 0.00 0.00%
GLFMQ.OB Gulfmark Offshore Inc. 0.2099 0.195 0.2099 202500 0.01 4.95%
GLFPN.OB Gulf Power Pfd 102.24 102.24 102.24 100 0.00 0.00%
GLFPO.OB Gulf Power 105.5 104.5 105.5 300 1.00 0.96%
GLFW.OB Gulf West Invt Pptys 0.0037 0.0037 0.0037 4900 0.00 0.00%
GLGDF.OB Gogold Res Inc 0.45 0.42 0.4493 10800 0.01 3.45%
GLGI.OB Greystone Logistics 0.31 0.3 0.3 18000 -0.01 -3.23%
GLGLF.OB Glg Life Tech Corp 0.3215 0.3215 0.3215 1700 0.00 0.00%
GLKIF.OB Great Lakes Graphite Inc 0.06 0.0531 0.0561 183900 0.00 5.65%
GLLA.OB Gilla Inc 0.148 0.092 0.148 62000 0.01 9.63%
GLLK.OB Gold Lakes Corp. 0.0002 0.0001 0.0002 30116900 0.00 0.00%
GLNCY.OB Glencore International Plc 7.45 7.41 7.45 33500 0.00 0.00%
GLPEY.OB Galp Energia ADR 7.91 7.77 7.91 14600 0.01 0.13%
GLPW.OB Global Power Equipment Group Inc 4.12 4.12 4.12 5000 0.00 0.00%
GLRI.OB Glori Energy Inc Cmn 0.0199 0.013 0.019 119100 0.00 26.67%
GLTC.OB Geltech Solutions 0.24 0.213 0.213 48500 -0.01 -4.05%
GLXZ.OB Galaxy Gaming Inc 0.7277 0.7199 0.725 2300 0.01 0.71%
GLYE.OB Glyeco Inc 0.0844 0.082 0.084 186300 0.00 2.44%
GMANQ.OB Gordmans Stores Inc 0.009 0.0075 0.0075 82000 0.00 0.00%
GMBL.OB Vgambling Inc 0.59 0.59 0.59 1000 0.00 0.00%
GMBXF.OB Grupo Mexico Sa B Sh 2.8546 2.8 2.8 53700 -0.05 -1.91%
GMER.OB Good Gaming Inc. 0.0002 0.0001 0.0002 49571700 0.00 100.00%
GMEV.OB Gme Innotainment Inc 0.03 0.03 0.03 2000 0.00 0.00%
GMGI.OB Golden Matrix Group Inc. 0.0013 0.0009 0.0009 3093700 -0.00 -18.18%
GMHLY.OB Gam Hldg Ltd 2.69 2.61 2.61 1600 -0.08 -2.97%
GMPXF.OB Gmp Capital Inc 2.5919 2.5919 2.5919 100 0.00 0.00%
GMUI.OB Standard Oil Co USA 0.0036 0.0036 0.0036 863100 0.00 0.00%
GMVI.OB Globalmin Ventures Inc 0.0641 0.0641 0.0641 100 0.00 0.00%
GMXAY.OB Genmab A/S 104.61 104.255 104.61 800 0.04 0.04%
GNBT.OB Generex Biotechnology Corporatio 3.76 3.76 3.76 200 0.00 0.00%
GNGBY.OB Getinge Ab Unsp ADR 20.95 20.89 20.92 6200 0.00 0.00%
GNID.OB Genesys Id Inc. 0.0289 0.0289 0.0289 2400 0.00 0.00%
GNIN.OB Green Innovations 0.0034 0.0018 0.003 13447300 0.00 66.67%
GNKWF.OB Genco Shipping & Tra 0.2001 0.2 0.2 4400 0.00 0.00%
GNLKQ.OB Genelink Inc 0.0006 0.0006 0.0006 9400 0.00 0.00%
GNOLF.OB Genoil Inc 0.08 0.07 0.0765 211600 -0.00 -4.26%
GNOW.OB American Caresource 0.0098 0.0052 0.0052 28600 -0.00 -46.94%
GNPG.OB Green Planet Grp 0.0148 0.0135 0.0135 210900 -0.00 -8.78%
GNRV.OB Grand River Commerce 6.2 5.85 5.85 3800 0.00 0.00%
GNTP.OB Global Entertainment 0.006 0.006 0.006 1000 0.00 0.00%
GNTW.OB Globe Net Wireless Corp 0.08 0.055 0.08 11000 0.01 23.08%
GOFF.OB Goff Corp 0.001 0.001 0.001 2500 0.00 0.00%
GOFPY.OB Greek Org Football 5.43 5.3 5.39 19500 0.09 1.70%
GOGR.OB Go Green Global Technologies Corp 0.0248 0.0248 0.0248 2700 0.00 0.00%
GOGY.OB Golden Energy Corp 0.0169 0.0136 0.0138 30300 0.00 1.47%
GOHE.OB Go Healthy Inc 0.0282 0.023 0.023 111500 -0.01 -18.44%
GOLDF.OB Pele Mountain Res Inc 0.0198 0.0135 0.0167 48100 0.00 4.37%
GOMRF.OB Geomega Res Inc 0.0503 0.0503 0.0503 10000 0.00 0.00%
GOPH.OB Gopher Protocol Inc 0.6199 0.4001 0.52 6700 0.12 29.97%
GOSY.OB Geckosystems Intl Co 0.0069 0.0069 0.0069 20800 0.00 0.00%
GOVX.OB Geovax Labs Inc 0.035 0.0338 0.035 339000 0.00 0.00%
GPCMQ.OB Grandparents.Com Inc 0.0021 0.0021 0.0021 1000 0.00 0.00%
GPDB.OB Vault America Inc 0.15 0.15 0.15 2100 0.00 0.00%
GPHBF.OB Graphene 3D Lab Inc 0.0837 0.082 0.0837 22100 0.00 0.97%
GPHOF.OB Graphite One Resources Inc 0.05 0.0499 0.0499 98100 -0.00 -0.20%
GPIW.OB Grand Perfecta Inc 0.0578 0.042 0.042 8700 -0.02 -27.34%
GPLS.OB Geopulse Exploration 0.006 0.006 0.006 3000 0.00 0.00%
GPNE.OB Next Graphite Inc 0.021 0.021 0.021 129600 0.00 0.00%
GPTC.OB Golden Patriot Corp 0.0005 0.0005 0.0005 10000 0.00 0.00%
GPXM.OB Golden Phoenix Minrl 0.0028 0.0016 0.0016 75500 0.00 0.00%
GQMNF.OB Golden Queen Mining 0.6 0.56 0.6 80500 0.04 6.76%
GRAS.OB Greenfield Farms Food Inc 0.0001 0.0001 0.0001 19160000 0.00 0.00%
GRBMF.OB Grupo Bimbo Sa 2.39 2.39 2.39 500 0.00 0.00%
GRCK.OB Grey Cloak Tech Inc. 0.095 0.095 0.095 10000 0.00 0.00%
GRCO.OB Greenbelt Resources Corporation 0.16 0.14 0.14 20100 -0.02 -12.50%
GRCU.OB Green Cures & Botanical Distribution Inc 0.0157 0.0146 0.0151 280100 -0.00 -3.82%
GREEF.OB Green REIT 1.5501 1.5501 1.5501 1800 0.00 0.00%
GREW.OB Green World Development Inc 0.0051 0.0031 0.005 71000 -0.00 -1.96%
GRGNF.OB Golden Reign Res Ltd 0.164 0.164 0.164 100 0.00 0.00%
GRHHQ.OB Greenhunter Resources Inc. 0.002 0.002 0.002 100000 0.00 0.00%
GRHPQ.OB Greenhunter Resources Inc. 0.0075 0.0075 0.0075 8000 0.00 0.00%
GRLD.OB Grilled Cheese Truck Inc 0.41 0.38 0.41 500 0.03 7.89%
GRLF.OB Green Leaf Innovations Inc 0.0001 0.0001 0.0001 500000 0.00 0.00%
GRMC.OB Goldrich Mining Co 0.028 0.0231 0.0231 67200 -0.00 -17.50%
GRMX.OB Garmatex Holdings Ltd 0.165 0.15 0.165 37000 0.00 0.06%
GRNBF.OB Greenbank Cap 0.248 0.248 0.248 1000 0.00 0.00%
GRNH.OB Greengro Tech 0.057 0.05 0.0534 1822900 -0.00 -0.19%
GROG.OB Grogenesis Inc 0.095 0.095 0.095 200 0.00 0.00%
GRPEF.OB Graphene 0.065 0.053 0.0649 117000 0.01 22.45%
GRPV.OB Gripevine Inc. 0.43 0.37 0.4151 3700 -0.01 -3.47%
GRSO.OB Grow Solutions Holdings Inc 0.0755 0.0658 0.0678 150100 -0.01 -10.20%
GRST.OB Greenstone Healthcare Corp 0.04 0.04 0.04 10400 0.00 0.00%
GRSU.OB Greenhouse Solutions 0.0096 0.0091 0.0092 145300 -0.00 -2.13%
GRWC.OB Grow Condos Inc 0.95 0.73 0.73 27500 -0.22 -23.16%
GRWG.OB Growgeneration Corp 2.2 2.11 2.16 26200 0.01 0.47%
GRYO.OB Gryphon Resources 0.0016 0.0016 0.0016 300 0.00 0.00%
GRZG.OB Grizzly Gold Corp 0.0327 0.0327 0.0327 30800 0.00 0.00%
GSAC.OB Gelstat Corp 0.0033 0.001 0.0028 89600 0.00 180.00%
GSDC.OB Constitution Mining 0.0015 0.0015 0.0015 7000 0.00 0.00%
GSFD.OB Global Seafood Technologies Inc 0.02 0.015 0.02 76100 0.01 33.33%
GSIH.OB General Steel Holdings Inc 0.09 0.09 0.09 400 0.00 0.00%
GSLO.OB Go Solar USA Inc 0.0001 0.0001 0.0001 2000 0.00 0.00%
GSPE.OB Gulfslope Energy 0.0268 0.0259 0.0268 105800 0.00 0.00%
GSPI.OB Green Star Products 0.0017 0.0015 0.0017 154800 0.00 0.00%
GSPT.OB Golden Star Enterprises Ltd 0.106 0.105 0.1055 1200 0.00 0.48%
GTAGF.OB Golden Tag Res Ltd 0.0382 0.03 0.0382 7000 0.01 27.33%
GTHP.OB Guided Therapeutics 0.2 0.17 0.17 57700 -0.03 -15.00%
GTMAY.OB Grupo Tmm S.A. 1.35 1.35 1.35 4100 0.00 0.00%
GTOMY.OB Gemalto N.V. ADR 29.5 29.27 29.3 142400 -0.20 -0.68%
GTPS.OB Great American Bancorp Inc 30.45 30.45 30.45 100 0.00 0.00%
GTRL.OB Get Real USA 0.0006 0.0003 0.0005 10008800 -0.00 -16.67%
GTRQ.OB Geotraq Inc 0.0078 0.0073 0.0073 13000 -0.00 -6.41%
GTSO.OB Green Tech Solutions 0.038 0.031 0.038 3500 0.01 22.19%
GTXO.OB GTX Corp 0.0081 0.008 0.0081 385000 0.00 1.25%
GULD.OB Gold Hill Resources Inc 0.0602 0.0601 0.0602 1600 0.00 0.17%
GULTU.OB Gulf Coast Ultra 0.075 0.069 0.07 184100 0.00 0.00%
GUYFF.OB Guyana Goldfield New 4.12 4.0599 4.0599 25000 -0.04 -0.98%
GVCL.OB Gvcl Ventures Inc. 0.92 0.82 0.82 70100 -0.10 -10.87%
GVDI.OB Golden Valley Devlmt 0.0004 0.0004 0.0004 100000 0.00 0.00%
GVDNY.OB Givaudan Sa ADR 41.05 40.8 41.02 24300 0.11 0.27%
GVHIB.OB Global Vision Holdings Inc. Cl B 0.004 0.0039 0.004 70000 0.00 2.56%
GVSI.OB Good Vibrations Shoes Inc 0.0001 0.0001 0.0001 14500000 0.00 0.00%
GWBU.OB Great Wall Bldrs Ltd 0.0028 0.002 0.0028 120100 0.00 16.67%
GWEFF.OB Glow Energy Fgn Reg 2.29 2.29 2.29 2000 0.00 0.00%
GWIN.OB Glorywin Entertainment Group Inc 0.2 0.2 0.2 900 0.00 0.00%
GWLIF.OB Great West Lifeco In 25.09 25.07 25.07 1900 -0.01 -0.04%
GWLLY.OB Great Wall Motor 10.44 10.44 10.44 100 0.00 0.00%
GWMGF.OB Great Western Minerl 0.0016 0.0015 0.0015 26000 -0.00 -6.25%
GWPRF.OB Gw Pharmaceuticals 9.4 8.5 8.55 3200 -0.85 -9.00%
GWRRF.OB G W R Res Inc 0.2919 0.2836 0.2911 20000 -0.00 -0.27%
GWSAF.OB Gowest Amalgamated R 0.13 0.13 0.13 500 0.00 0.00%
GWSVP.OB Glacier Wtr Tr9.0625 26.5 26.2 26.25 1500 -0.25 -0.94%
GWYT.OB Greenway Technology 0.0016 0.0009 0.0016 34000 0.00 77.78%
GXOCF.OB Granite Oil Corp 3.7965 3.76 3.7965 12900 0.03 0.70%
GXSFF.OB Goldsource Mines Inc 0.0938 0.0925 0.0935 17000 0.00 1.08%
GXYEF.OB Galaxy Entertainment 5.63 5.54 5.56 1300 -0.07 -1.24%
GYOG.OB Green Energy Enterprises Inc. 0.0026 0.0015 0.0026 86393000 0.00 52.94%
GYST.OB The Graystone Company Inc 0.0111 0.0096 0.0097 144400 -0.00 -10.19%
GZPFY.OB Gazprom Neft 17.46 17.32 17.46 400 0.14 0.81%
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