HomeExchange
OTCBB EOD:2017-04-25
. 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
GAHC.OB Global Arena Hldng 0.0114 0.0085 0.011 15655000 0.00 18.28%
GALKF.OB Galantas Gold Cp 0.0776 0.0776 0.0776 7500 0.00 0.00%
GALXF.OB Galaxy Res Ltd 0.33 0.311 0.3223 158500 -0.01 -2.33%
GAPWP.OB Georgia Pwr 2007 A 102.24 101.7 101.7 500 -0.17 -0.17%
GARB.OB Garb Oil & Power Corporation 0.0001 0.0001 0.0001 1000000 0.00 0.00%
GARPY.OB Golden Agri-Res ADR 26.2 26.2 26.2 200 0.00 0.00%
GARWF.OB Golden Arrow Resources Corp 0.519 0.465 0.4695 245000 -0.05 -9.54%
GASNY.OB Gas Natural ADR 4.56 4.53 4.55 15100 0.01 0.22%
GAWK.OB Gawk Incorporated 0.0001 0.0001 0.0001 52381000 0.00 0.00%
GAYMF.OB Galway Metals 0.2103 0.2082 0.2082 16000 -0.00 -1.00%
GBHL.OB Global Entmt Hld Inc 0.0049 0.0027 0.0028 35692400 -0.00 -42.86%
GBHPF.OB Global Hemp Grp 0.0247 0.021 0.021 73300 0.00 0.00%
GBIM.OB Globeimmune Cm 0.2625 0.245 0.25 12900 0.01 2.04%
GBLX.OB Growblox Sciences Inc 0.31 0.29 0.2999 843200 -0.00 -1.28%
GBOOF.OB Grupo Fin Banorte Se 5.9898 5.9459 5.9459 2400 -0.04 -0.73%
GBOOY.OB Grupo Financiero ADR 29.93 29.575 29.82 77500 0.01 0.03%
GBRRF.OB Gabriel Resources Lt 0.2807 0.2697 0.2769 34000 0.01 2.67%
GBSND.OB Great Basin Scientific Inc. 1.46 1.23 1.34 62200 0.01 0.75%
GBTC.OB Bitcoin Invt TR 130.1 127.66 128.6 20300 0.90 0.70%
GBTZY.OB Global Logistic Prop 20.75 20.75 20.75 100 0.00 0.00%
GCEI.OB Global Clean Energy Inc 0.004 0.0035 0.004 135600 0.00 0.00%
GCFB.OB Granite City Food and Brewery Ltd 0.8 0.8 0.8 1100 0.00 0.00%
GCFFF.OB Goldcliff Resource Corp 0.134 0.1223 0.13 27600 -0.00 -0.08%
GCLT.OB Gainclients Inc 0.025 0.02 0.0245 72600 -0.00 -2.00%
GCPEF.OB Gcl-Poly Energy Hldg 0.122 0.118 0.122 7000 0.00 3.39%
GCTAY.OB Gamesa Corporacion 4.32 4.29 4.32 4000 0.02 0.47%
GDGI.OB Greenway Design Gp 0.0003 0.0002 0.0002 9005000 0.00 0.00%
GDLNF.OB Greenland Minerals 0.08 0.075 0.075 72700 -0.00 -5.66%
GDNDF.OB Sokoman Iron Corp 0.04 0.04 0.04 41900 0.00 0.00%
GDPEF.OB Resource Cap Gold Corp 0.1219 0.1219 0.1219 15000 0.00 0.00%
GDQMF.OB Goldquest Mining Corp 0.34 0.333 0.34 60800 0.01 1.77%
GDRZF.OB Gold Reserve Inc 2.8494 2.65 2.65 11000 -0.20 -7.00%
GDSKF.OB Nevada Zinc Corp 0.2983 0.2946 0.2983 9000 0.00 1.26%
GDVE.OB Global Development & Environmental Resources Inc 0.001 0.001 0.001 1500 0.00 0.00%
GDVM.OB Global Develpmts 0.0001 0.0001 0.0001 1505000 0.00 0.00%
GEAGY.OB Gea Group Ag SP ADR 43.24 42.91 43.22 3200 0.31 0.72%
GEAHF.OB Great Eagle Hldg H $ 4.82 4.82 4.82 2500 0.00 0.00%
GEECF.OB Global Environmtl En 0.0001 0.0001 0.0001 200 0.00 0.00%
GEEPF.OB Greenfields Petroleum Corp 0.1561 0.1561 0.1561 1000 0.00 0.00%
GEGI.OB Genesis Electronics 0.0039 0.0033 0.0035 7486900 -0.00 -10.26%
GEGP.OB Gold Entertainment Group Inc 0.0003 0.0002 0.0003 13625700 0.00 50.00%
GEGYF.OB Genel Energy Plc 1.03 1.03 1.03 8900 0.00 0.00%
GELYF.OB Geely Automobile Hld 1.49 1.47 1.48 39700 -0.01 -0.67%
GELYY.OB Geely Auto Hldgs ADR 29.52 29.52 29.52 300 0.00 0.00%
GEOR.OB Geopetro Resources Co 0.009 0.0075 0.009 200 0.00 20.00%
GEQU.OB Global Equity 0.011 0.0104 0.0105 814000 0.00 0.00%
GERSD.OB Greenshift Corp 0.058 0.04 0.04 59400 -0.01 -27.27%
GETG.OB Green Earth Technolo 0.0105 0.0103 0.0105 2000 0.00 1.94%
GETH.OB Green Envirotech 0.199 0.1712 0.19 12700 -0.01 -4.52%
GETVF.OB Mediaset Espana Comu 13.65 13.65 13.65 400 0.00 0.00%
GFGSF.OB Gfg Resources 0.558 0.55 0.55 63600 -0.01 -1.43%
GFGU.OB Getfugu Inc 0.0015 0.0015 0.0015 10000 0.00 0.00%
GFOO.OB Genufood Energy 0.0005 0.0003 0.0005 2859900 0.00 66.67%
GFOX.OB Gray Fox Petroleum 0.0003 0.0002 0.0003 106364300 0.00 0.00%
GFRGF.OB G4G Capital Corp 1.393 1.25 1.389 5400 0.09 7.31%
GFSZY.OB G4S Plc Unsp ADR 19.45 19.37 19.416 3300 0.05 0.24%
GGAZF.OB Goldgroup Mng Inc 0.0835 0.0798 0.0798 165100 -0.00 -2.44%
GGDVY.OB Guangdong Investment 77.4 77.05 77.05 500 -0.35 -0.45%
GGGOF.OB Galane Gold Ltd 0.0402 0.0402 0.0402 4000 0.00 0.00%
GGISF.OB Genesis Metals Corp. 0.0964 0.0964 0.0964 10000 0.00 0.00%
GGTCF.OB Auryn Resources Inc 2.4307 2.3446 2.407 53600 -0.02 -0.98%
GHGH.OB Guanhua Corp. 0.0015 0.0015 0.0015 2300 0.00 0.00%
GIGL.OB Giggles and Hugs Inc 0.095 0.071 0.0914 3561100 0.00 5.42%
GIGNY.OB Genting Singapore Pl 39.2 39.2 39.2 200 0.00 0.00%
GIKLY.OB Grifols Sa ADR 13.47 13.17 13.47 400 0.30 2.28%
GJNSY.OB Gjensidige Forsikrin 15.51 15.51 15.51 200 0.00 0.00%
GKIT.OB Greenkraft Inc 0.1549 0.121 0.121 7000 -0.03 -21.89%
GKNLY.OB Gkn Plc Spons ADR 4.74 4.71 4.74 13500 0.02 0.42%
GKNNF.OB Gkn Plc 4.705 4.63 4.705 2200 0.08 1.62%
GKPRF.OB Gatekeeper Sys Inc 0.2041 0.2005 0.2041 1500 0.00 1.80%
GLAG.OB Gala Global Inc 0.35 0.3115 0.3115 500 -0.04 -11.00%
GLAXF.OB Glaxosmithkline Plc 20.339 20.2039 20.339 200 0.14 0.67%
GLBB.OB Global Quest Ltd 5.75 2.5 5.25 274200 2.73 108.33%
GLBKF.OB Goldbank Mining Corp 0.052 0.052 0.052 300 0.00 0.00%
GLBXF.OB Globex Mining Enterprises Inc 0.4148 0.4072 0.4072 1700 -0.01 -1.83%
GLCNF.OB Glencore Internation 4.01 3.97 4.01 89900 0.01 0.25%
GLCO.OB Global Links Cp 0.0007 0.0005 0.0007 929500 0.00 0.00%
GLDFF.OB Golden Leaf Holdings Ltd. 0.238 0.22 0.2379 102000 0.02 8.14%
GLDLF.OB Goldmining Inc. 1.41 1.31 1.33 296700 -0.07 -5.00%
GLEC.OB Global Ecology Corp 0.0028 0.0028 0.0028 35000 0.00 0.00%
GLFH.OB Galenfeha 0.0602 0.0602 0.0602 15000 0.00 0.00%
GLFPN.OB Gulf Power Pfd 105 105 105 400 0.00 0.00%
GLFPO.OB Gulf Power 105 105 105 300 0.00 0.00%
GLGDF.OB Gogold Res Inc 0.4829 0.4819 0.4819 2900 -0.00 -0.21%
GLGI.OB Greystone Logistics 0.3 0.295 0.3 7500 0.00 1.35%
GLGLF.OB Glg Life Tech Corp 0.248 0.248 0.248 2000 0.00 0.00%
GLKIF.OB Great Lakes Graphite Inc 0.0592 0.055 0.057 236700 -0.00 -3.72%
GLLK.OB Gold Lakes Corp. 0.0003 0.0002 0.0002 616787200 -0.00 -33.33%
GLNCY.OB Glencore International Plc 8 7.93 8 103200 0.07 0.88%
GLNNF.OB Glance Technologies Inc 0.1418 0.14 0.1418 13000 0.00 1.29%
GLPEF.OB Galp Energia 15.7 15.7 15.7 300 0.00 0.00%
GLPEY.OB Galp Energia ADR 7.94 7.81 7.93 4500 0.08 1.08%
GLPW.OB Global Power Equipment Group Inc 4.38 4.26 4.3 44000 -0.03 -0.69%
GLRI.OB Glori Energy Inc Cmn 0.032 0.03 0.03 250000 0.00 0.00%
GLRIW.OB Glori Energy Inc 0.0012 0.0012 0.0012 30000 0.00 0.00%
GLTC.OB Geltech Solutions 0.25 0.25 0.25 33000 0.00 0.00%
GLYE.OB Glyeco Inc 0.0925 0.0924 0.0925 36000 0.00 0.11%
GMANQ.OB Gordmans Stores Inc 0.0199 0.0119 0.012 84900 -0.01 -39.70%
GMBXF.OB Grupo Mexico Sa B Sh 2.97 2.97 2.97 200 0.00 0.00%
GMDTF.OB Golden Meditech Co 0.1521 0.1521 0.1521 12000 0.00 0.00%
GMER.OB Good Gaming Inc. 0.0002 0.0001 0.0001 1100000 0.00 0.00%
GMGI.OB Golden Matrix Group Inc. 0.0015 0.0009 0.0015 1180000 0.00 66.67%
GMHLY.OB Gam Hldg Ltd 2.65 2.632 2.65 1500 0.02 0.68%
GMNI.OB Gemini Group Global Corp 0.0005 0.0005 0.0005 100000 0.00 0.00%
GMVHF.OB Gaming Vc Holdings 9.5 9.5 9.5 200 0.00 0.00%
GMVI.OB Globalmin Ventures Inc 0.06 0.06 0.06 200 0.00 0.00%
GMXAY.OB Genmab A/S 97.14 96.04 96.7 2300 0.66 0.69%
GNAU.OB General Automotive 0.0183 0.0178 0.0178 65000 -0.00 -2.73%
GNBT.OB Generex Biotechnology Corporatio 4.9 4.35 4.85 3400 0.35 7.78%
GNCGY.OB Greencore Group Plc 12.01 12.01 12.01 300 0.00 0.00%
GNCMB.OB General Com Inc Cl-B 37.07 37.07 37.07 100 0.00 0.00%
GNGBY.OB Getinge Ab Unsp ADR 19.89 19 19.14 23600 -0.51 -2.60%
GNID.OB Genesys Id Inc. 0.0185 0.0185 0.0185 800 0.00 0.00%
GNIN.OB Green Innovations 0.0006 0.0006 0.0006 2400 0.00 0.00%
GNKWF.OB Genco Shipping & Tra 0.125 0.125 0.125 1300 0.00 0.00%
GNOLF.OB Genoil Inc 0.09 0.0849 0.085 410900 0.00 0.12%
GNPG.OB Green Planet Grp 0.0148 0.0148 0.0148 10000 0.00 0.00%
GNPT.OB Green Parts International Inc 0.0001 0.0001 0.0001 425000 0.00 0.00%
GNRV.OB Grand River Commerce 5.7 5.58 5.7 1500 0.12 2.15%
GNTW.OB Globe Net Wireless Corp 0.1 0.1 0.1 5500 0.00 0.00%
GNYPF.OB Gainey Cap Corp 0.0894 0.0834 0.0894 11000 0.00 2.76%
GOFF.OB Goff Corp 0.0011 0.0011 0.0011 35000 0.00 0.00%
GOFPY.OB Greek Org Football 4.897 4.86 4.862 6500 0.00 0.04%
GOGR.OB Go Green Global Technologies Corp 0.0161 0.016 0.016 10000 -0.00 -0.62%
GOGY.OB Golden Energy Corp 0.0159 0.0131 0.0131 187800 -0.00 -10.27%
GOHE.OB Go Healthy Inc 0.029 0.024 0.025 24000 -0.00 -13.79%
GOLDF.OB Pele Mountain Res Inc 0.0167 0.0166 0.0167 129500 0.00 0.60%
GOLWF.OB Goldmining Inc. 0.797 0.797 0.797 500 0.00 0.00%
GOPH.OB Gopher Protocol Inc 0.75 0.6 0.73 15100 0.04 6.01%
GOSY.OB Geckosystems Intl Co 0.007 0.007 0.007 151400 0.00 0.00%
GOVX.OB Geovax Labs Inc 0.0556 0.052 0.052 9300 -0.00 -6.47%
GPAGF.OB Gruma Sab De Cv 13.8928 13.85 13.85 900 -0.04 -0.31%
GPDB.OB Vault America Inc 0.22 0.22 0.22 400 0.00 0.00%
GPHBF.OB Graphene 3D Lab Inc 0.085 0.0793 0.085 17500 0.01 7.19%
GPHOF.OB Graphite One Resources Inc 0.0538 0.05 0.0527 64700 -0.00 -2.04%
GPIW.OB Grand Perfecta Inc 0.055 0.055 0.055 10000 0.00 0.00%
GPKMF.OB Golden Peak Minerals 0.3422 0.3164 0.3164 14000 -0.03 -7.54%
GPLS.OB Geopulse Exploration 0.006 0.006 0.006 200 0.00 0.00%
GPNE.OB Next Graphite Inc 0.0479 0.0353 0.0479 80000 0.01 35.69%
GPTX.OB Global Payment Technologies Inc. 0.029 0.012 0.0289 10400 0.02 140.83%
GPXM.OB Golden Phoenix Minrl 0.0028 0.0025 0.0028 102000 0.00 12.00%
GQMNF.OB Golden Queen Mining 0.6535 0.6001 0.6254 109500 -0.01 -1.73%
GRAS.OB Greenfield Farms Food Inc 0.0002 0.0001 0.0001 12100300 -0.00 -50.00%
GRCK.OB Grey Cloak Tech Inc. 0.091 0.073 0.091 102600 0.00 1.11%
GRCLF.OB Graincorp Ltd Shs A 6.62 6.62 6.62 400 0.00 0.00%
GRCO.OB Greenbelt Resources Corporation 0.15 0.14 0.14 76000 -0.01 -6.67%
GRCU.OB Green Cures & Botanical Distribution Inc 0.0195 0.0166 0.0169 370000 -0.00 -11.05%
GRDO.OB Guard Dog Inc 0.0002 0.0001 0.0001 8690000 -0.00 -50.00%
GREN.OB Greensmart Corp 0.0021 0.0021 0.0021 2500 0.00 0.00%
GREW.OB Green World Development Inc 0.007 0.007 0.007 18700 0.00 0.00%
GRGG.OB Green For Energy 0.0001 0.0001 0.0001 100 0.00 0.00%
GRGNF.OB Golden Reign Res Ltd 0.201 0.1966 0.1966 12500 -0.00 -2.19%
GRHHQ.OB Greenhunter Resources Inc. 0.0063 0.0041 0.0063 1900 0.00 53.66%
GRLD.OB Grilled Cheese Truck Inc 0.45 0.4 0.4 62800 -0.05 -11.11%
GRMC.OB Goldrich Mining Co 0.035 0.0312 0.035 12500 0.00 12.18%
GRMS.OB Green Energy Management Services Holdings Inc 0.012 0.012 0.012 10000 0.00 0.00%
GRMX.OB Garmatex Holdings Ltd 0.995 0.86 0.92 432900 -0.04 -4.17%
GRNH.OB Greengro Tech 0.07 0.061 0.0656 3152300 -0.00 -3.24%
GROG.OB Grogenesis Inc 0.12 0.1102 0.12 11900 0.01 8.89%
GRPAF.OB Grupo Aeromexico Sab 2 2 2 2000 0.00 0.00%
GRPEF.OB Graphene 0.075 0.075 0.075 100 0.00 0.00%
GRPH.OB Graphite Corp 0.0059 0.005 0.005 31600 -0.00 -15.25%
GRPOF.OB Growpros Cannabis Ventures Inc 0.5 0.4691 0.474 38000 -0.03 -5.20%
GRPV.OB Gripevine Inc. 0.971 0.85 0.971 400 0.12 14.24%
GRSO.OB Grow Solutions Holdings Inc 0.0848 0.0705 0.0705 194100 -0.01 -15.57%
GRSU.OB Greenhouse Solutions 0.0204 0.0195 0.0195 155200 -0.00 -2.50%
GRWC.OB Grow Condos Inc 1.05 0.94 1.02 65300 0.04 3.55%
GRWG.OB Growgeneration Corp 2 1.955 2 4200 0.04 2.30%
GRYO.OB Gryphon Resources 0.002 0.002 0.002 10000 0.00 0.00%
GRZG.OB Grizzly Gold Corp 0.0322 0.0322 0.0322 2000 0.00 0.00%
GSDC.OB Constitution Mining 0.0021 0.0018 0.0018 4000 -0.00 -14.29%
GSET.OB Global Senior Enterprises Inc 5.08 5.08 5.08 100 0.00 0.00%
GSIH.OB General Steel Holdings Inc 0.11 0.1 0.1 20300 0.00 0.00%
GSNC.OB Global Escience Corp 0.0011 0.0011 0.0011 400 0.00 0.00%
GSPE.OB Gulfslope Energy 0.026 0.0255 0.0255 6800 0.00 0.00%
GSPI.OB Green Star Products 0.0023 0.0023 0.0023 1000 0.00 0.00%
GSPT.OB Golden Star Enterprises Ltd 0.11 0.11 0.11 31500 0.00 0.00%
GSTB.OB Great State Bank 10 10 10 100 0.00 0.00%
GTAGF.OB Golden Tag Res Ltd 0.0356 0.0356 0.0356 23000 0.00 0.00%
GTBDF.OB Great Bear Res Ltd N 0.1985 0.1985 0.1985 2000 0.00 0.00%
GTHP.OB Guided Therapeutics 0.3345 0.22 0.2415 92300 -0.09 -27.80%
GTII.OB Global Tech Industries Group Inc. 0.18 0.1477 0.15 9800 -0.03 -16.67%
GTMM.OB Guitammer Co 0.06 0.06 0.06 10000 0.00 0.00%
GTOFF.OB Gemalto N.V. 59.52 59.52 59.52 5900 0.00 0.00%
GTOMY.OB Gemalto N.V. ADR 30.19 29.8 30.04 49100 0.09 0.30%
GTRQ.OB Geotraq Inc 0.0088 0.0038 0.0088 1800 0.01 131.58%
GTXO.OB GTX Corp 0.0085 0.0084 0.0085 139000 0.00 0.00%
GUESF.OB Guestlogix Inc 0.0001 0.0001 0.0001 1700 0.00 0.00%
GUFAF.OB Grupo Famsa Sa De Cv 0.41 0.41 0.41 100 0.00 0.00%
GUKYF.OB Gulf Keystone Petro 1.49 1.43 1.49 5000 0.01 0.68%
GULSF.OB Gulf Shores Resource 0.194 0.194 0.194 25000 0.00 0.00%
GULTU.OB Gulf Coast Ultra 0.07 0.065 0.07 13600 0.00 0.00%
GUYFF.OB Guyana Goldfield New 5 4.7729 5 9800 0.10 2.04%
GVCM.OB Geovic Mng Corp 0.01 0.0095 0.0095 51600 0.00 0.00%
GVDBF.OB Givaudan Ag Duebendo 1936.5 1930 1936.5 100 6.50 0.34%
GVDNY.OB Givaudan Sa ADR 38.73 38.5 38.71 6000 0.10 0.26%
GVXXF.OB Goviex Uranium Inc. 0.149 0.1401 0.1401 89600 -0.01 -4.69%
GWBU.OB Great Wall Bldrs Ltd 0.0025 0.0022 0.0025 285700 0.00 13.64%
GWLIF.OB Great West Lifeco In 27.04 27.04 27.04 1100 0.00 0.00%
GWLLY.OB Great Wall Motor 11.75 11.75 11.75 500 0.00 0.00%
GWMGF.OB Great Western Minerl 0.0013 0.0013 0.0013 9400 0.00 0.00%
GWPRF.OB Gw Pharmaceuticals 9.6845 9.3 9.3 1200 -0.35 -3.63%
GWRRF.OB G W R Res Inc 0.4727 0.4389 0.451 37200 -0.02 -3.30%
GWSAF.OB Gowest Amalgamated R 0.124 0.12 0.124 21600 0.00 3.33%
GWSVP.OB Glacier Wtr Tr9.0625 26.2 26.05 26.2 2600 0.15 0.58%
GWTNF.OB Grande West Transportation Group Inc 2.1 2.1 2.1 600 0.00 0.00%
GXOCF.OB Granite Oil Corp 3.8025 3.76 3.772 6000 -0.02 -0.62%
GXSFF.OB Goldsource Mines Inc 0.0926 0.09 0.0909 14400 0.00 1.00%
GXYEF.OB Galaxy Entertainment 5.46 5.38 5.452 7200 -0.01 -0.15%
GYOG.OB Green Energy Enterprises Inc. 0.0007 0.0006 0.0006 903700 -0.00 -14.29%
GYSLF.OB Greystar Res Ltd New 0.3644 0.319 0.319 6400 -0.02 -5.34%
GYST.OB The Graystone Company Inc 0.0095 0.0092 0.0095 3400500 0.00 3.26%
GYTI.OB Gyrotron Technology 0.4 0.4 0.4 2500 0.00 0.00%
GZPFY.OB Gazprom Neft 17.8 17.59 17.8 500 0.21 1.19%
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