HomeExchange
OTCBB EOD:2017-03-27
. 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
GABA.OB Georgia Bancshares 0.0028 0.0028 0.0028 2100 0.00 0.00%
GABK.OB Grand Bk Corp 5700 5700 5700 100 0.00 0.00%
GACR.OB Green Automotive Co 0.0003 0.0003 0.0003 69100 0.00 0.00%
GAEC.OB Gulf Alternative Energy Corporation 0.0002 0.0002 0.0002 10000 0.00 0.00%
GAHC.OB Global Arena Hldng 0.0056 0.0048 0.0051 5393100 -0.00 -8.93%
GALEW.OB Galena Biopharma 0.02 0.02 0.02 1400 0.00 0.00%
GALKF.OB Galantas Gold Cp 0.1095 0.0878 0.0878 11000 -0.02 -19.82%
GALOF.OB Galore Res Inc 0.039 0.039 0.039 210000 0.00 0.00%
GALXF.OB Galaxy Res Ltd 0.379 0.36 0.3749 112700 0.01 2.54%
GAPFF.OB Aimia Inc. 6.68 6.5923 6.68 22000 0.09 1.33%
GAPWP.OB Georgia Pwr 2007 A 102 101.75 102 400 0.25 0.25%
GARWF.OB Golden Arrow Resources Corp 0.5427 0.52 0.5403 120600 -0.00 -0.44%
GASNY.OB Gas Natural ADR 4.34 4.25 4.28 8900 0.02 0.47%
GAWK.OB Gawk Incorporated 0.0001 0.0001 0.0001 307322700 0.00 0.00%
GBBT.OB Global Boatworks Holdings Inc. 0.08 0.0466 0.05 172800 -0.03 -37.50%
GBCS.OB Global Casinos Inc 0.4 0.4 0.4 15700 0.00 0.00%
GBHL.OB Global Entmt Hld Inc 0.0021 0.0021 0.0021 87000 0.00 0.00%
GBHPF.OB Global Hemp Grp 0.0272 0.0175 0.0244 353100 0.01 39.43%
GBIM.OB Globeimmune Cm 0.4 0.36 0.36 112700 -0.01 -2.96%
GBLBF.OB Groupe Bruxelles New 91.63 91.3 91.63 4900 0.33 0.36%
GBLX.OB Growblox Sciences Inc 0.325 0.31 0.315 298800 -0.01 -1.72%
GBOOF.OB Grupo Fin Banorte Se 5.768 5.768 5.768 9300 0.00 0.00%
GBOOY.OB Grupo Financiero ADR 29.92 28.98 29.88 212500 0.84 2.89%
GBRRF.OB Gabriel Resources Lt 0.3136 0.3136 0.3136 800 0.00 0.00%
GBSN.OB Great Basin Sci 0.001 0.0008 0.001 28702200 0.00 11.11%
GBSX.OB Gbs Enterprises Inco 0.03 0.027 0.027 32200 -0.00 -10.00%
GBTC.OB Bitcoin Invt TR 114 107.1 113.95 13200 6.35 5.90%
GBTZY.OB Global Logistic Prop 19.83 19.59 19.83 400 0.24 1.23%
GCCO.OB Garden City Co 1460 1460 1460 100 0.00 0.00%
GCEH.OB Global Clean Energy 0.0021 0.0021 0.0021 49800 0.00 0.00%
GCFB.OB Granite City Food and Brewery Ltd 1.15 1.15 1.15 2000 0.00 0.00%
GCFFF.OB Goldcliff Resource Corp 0.136 0.1359 0.136 8100 0.00 0.07%
GCTAF.OB Gamesa Corp Tecn Sa 23.99 23.99 23.99 100 0.00 0.00%
GDAR.OB Golden Age Resources Inc 0.0001 0.0001 0.0001 175000 0.00 0.00%
GDGI.OB Greenway Design Gp 0.0003 0.0002 0.0003 22212400 0.00 0.00%
GDLNF.OB Greenland Minerals 0.081 0.08 0.081 8200 0.00 1.25%
GDPP.OB Goodrich Petroleum Corp 14.5 14.25 14.5 19900 0.10 0.69%
GDQMF.OB Goldquest Mining Corp 0.3944 0.3656 0.38 155500 -0.01 -3.65%
GDRZF.OB Gold Reserve Inc 2.7965 2.7 2.7 2200 -0.10 -3.45%
GDSI.OB Global Digital Soltn 0.0026 0.0025 0.0026 110000 0.00 0.00%
GDWP.OB Green Dragon Wood Pr 0.14 0.14 0.14 2000 0.00 0.00%
GDYMF.OB Geodynamics Ltd 0.01 0.009 0.01 3400 0.00 11.11%
GEAGY.OB Gea Group Ag SP ADR 42.73 42.53 42.65 3900 -0.08 -0.19%
GEGI.OB Genesis Electronics 0.004 0.0028 0.0037 28678400 0.00 0.00%
GEGP.OB Gold Entertainment Group Inc 0.0002 0.0001 0.0002 17454500 0.00 100.00%
GELYF.OB Geely Automobile Hld 1.58 1.53 1.5699 95200 -0.01 -0.64%
GELYY.OB Geely Auto Hldgs ADR 31.3 30.59 31.15 5100 -0.15 -0.48%
GEMIF.OB Gem International Resources Inc. 0.0564 0.0516 0.0526 55500 -0.00 -2.59%
GENGF.OB Gear Energy 0.59 0.5724 0.5812 81000 0.01 1.54%
GEQU.OB Global Equity 0.0144 0.0134 0.0144 552100 0.00 6.67%
GERS.OB Greenshift Corp 0.0002 0.0002 0.0002 1050000 0.00 0.00%
GETG.OB Green Earth Technolo 0.01 0.008 0.008 70500 -0.00 -20.00%
GETVF.OB Mediaset Espana Comu 12.7 12.7 12.7 200 0.00 0.00%
GEVI.OB General Envirnmt MGT 0.001 0.001 0.001 100 0.00 0.00%
GFGU.OB Getfugu Inc 0.0026 0.0019 0.0023 1495100 -0.00 -11.54%
GFOO.OB Genufood Energy 0.0004 0.0003 0.0004 2509900 0.00 33.33%
GFOX.OB Gray Fox Petroleum 0.0009 0.0008 0.0009 2533800 0.00 12.50%
GFRGF.OB G4G Capital Corp 1.2268 1.195 1.2268 11300 0.02 2.00%
GFSZY.OB G4S Plc Unsp ADR 19.021 18.92 18.92 7500 -0.01 -0.05%
GGAZF.OB Goldgroup Mng Inc 0.1 0.0873 0.0873 4500 -0.01 -10.46%
GGDVY.OB Guangdong Investment 74.3999 71.91 71.91 1600 -2.49 -3.35%
GGGOF.OB Galane Gold Ltd 0.0526 0.0486 0.0526 10000 0.00 8.23%
GGIFF.OB Garibaldi Res Corp 0.11 0.11 0.11 1500 0.00 0.00%
GGLXF.OB Ggl Resources Corp 0.02 0.02 0.02 4000 0.00 0.00%
GGRGF.OB Groupe Gorge Sa 23.3501 23.3501 23.3501 500 0.00 0.00%
GGTCF.OB Auryn Resources Inc 2.408 2.321 2.341 23300 -0.06 -2.45%
GHIFF.OB Gamehost Income Fd 7.986 7.985 7.986 1000 0.00 0.01%
GIDYL.OB Gi Dynamics Inc 0.028 0.0262 0.0262 34000 -0.00 -3.32%
GIGL.OB Giggles and Hugs Inc 0.21 0.185 0.192 2360000 -0.01 -6.34%
GINBF.OB Grupo Indl Maseca Se 1.18 1.18 1.18 200 0.00 0.00%
GKIT.OB Greenkraft Inc 0.1725 0.1597 0.1725 18800 0.01 8.02%
GKNLY.OB Gkn Plc Spons ADR 4.58 4.54 4.58 8800 0.04 0.88%
GKPRF.OB Gatekeeper Sys Inc 0.1895 0.1811 0.1895 300 0.01 4.64%
GLAG.OB Gala Global Inc 0.4804 0.364 0.364 19500 -0.12 -24.23%
GLBXF.OB Globex Mining Enterprises Inc 0.3929 0.3929 0.3929 2400 0.00 0.00%
GLCNF.OB Glencore Internation 3.93 3.82 3.93 54600 0.06 1.55%
GLCO.OB Global Links Cp 0.0005 0.0005 0.0005 60000 0.00 0.00%
GLDFF.OB Golden Leaf Holdings Ltd. 0.2765 0.2597 0.2694 168400 -0.00 -0.41%
GLDLF.OB Goldmining Inc. 1.3228 1.25 1.28 283100 0.00 0.00%
GLDN.OB Gold Dynamics Corp 0.0039 0.0034 0.0034 20000 -0.00 -12.82%
GLDT.OB Gold Coast Bank 21 21 21 100 0.00 0.00%
GLEC.OB Global Ecology Corp 0.0025 0.0024 0.0025 33500 0.00 4.17%
GLFH.OB Galenfeha 0.075 0.075 0.075 20500 0.00 0.00%
GLFW.OB Gulf West Invt Pptys 0.004 0.004 0.004 100000 0.00 0.00%
GLGDF.OB Gogold Res Inc 0.5641 0.5058 0.5555 18600 0.04 6.95%
GLGLF.OB Glg Life Tech Corp 0.338 0.249 0.338 1000 0.09 35.74%
GLKIF.OB Great Lakes Graphite Inc 0.07 0.0675 0.07 60000 0.00 3.70%
GLLK.OB Gold Lakes Corp. 0.0006 0.0004 0.0004 118371900 -0.00 -20.00%
GLNCY.OB Glencore International Plc 7.84 7.57 7.83 272300 0.16 2.09%
GLNNF.OB Glance Technologies Inc 0.1695 0.1552 0.1552 6400 -0.01 -8.44%
GLOH.OB Glow Holdings Inc 0.43 0.42 0.43 37900 0.01 1.18%
GLPEF.OB Galp Energia 14.5158 14.5158 14.5158 12100 0.00 0.00%
GLPEY.OB Galp Energia ADR 7.29 7.16 7.16 1700 -0.10 -1.34%
GLPW.OB Global Power Equipment Group Inc 4.5 4.43 4.44 12000 0.00 0.00%
GLRI.OB Glori Energy Inc Cmn 0.0399 0.035 0.0398 264100 0.00 3.92%
GLTC.OB Geltech Solutions 0.26 0.252 0.252 16700 -0.01 -3.04%
GLUSF.OB Gluskin Sheff 13.2242 13.2 13.2 600 -0.02 -0.16%
GLVMF.OB Golden Valley Mines 0.2731 0.2731 0.2731 2000 0.00 0.00%
GLXZ.OB Galaxy Gaming Inc 0.651 0.6275 0.65 123700 0.00 0.00%
GMANQ.OB Gordmans Stores Inc 0.06 0.031 0.045 542500 -0.00 -6.64%
GMBL.OB Vgambling Inc 0.57 0.57 0.57 1200 0.00 0.00%
GMCI.OB Gmci Corp 2 1.88 1.88 500 -0.12 -6.00%
GMDTF.OB Golden Meditech Co 0.153 0.153 0.153 500 0.00 0.00%
GMER.OB Good Gaming Inc. 0.0002 0.0002 0.0002 36308900 0.00 0.00%
GMGI.OB Golden Matrix Group Inc. 0.0013 0.0012 0.0012 40800 0.00 0.00%
GMNI.OB Gemini Group Global Corp 0.0006 0.0005 0.0005 3954100 -0.00 -16.67%
GMUI.OB Standard Oil Co USA 0.006 0.0044 0.0048 122100 -0.00 -20.00%
GMVMF.OB Gmv Minerals Inc 0.2791 0.2791 0.2791 1000 0.00 0.00%
GMXAY.OB Genmab A/S 101.81 101.505 101.81 1300 0.31 0.30%
GNBF.OB Gnb Financial Svcs 47 47 47 300 0.00 0.00%
GNBTD.OB Generex Biotechnology Corporatio 5 4.5 4.8 3200 0.17 3.78%
GNCGY.OB Greencore Group Plc 13.12 13.1152 13.12 200 0.00 0.04%
GNFTF.OB Genefit 31.7596 31.75 31.75 200 -0.01 -0.03%
GNGBY.OB Getinge Ab Unsp ADR 17.85 17.68 17.8 7900 0.12 0.68%
GNGXF.OB Ginguro Expl Inc 0.1514 0.1514 0.1514 20000 0.00 0.00%
GNID.OB Genesys Id Inc. 0.025 0.021 0.021 80000 -0.00 -16.00%
GNIN.OB Green Innovations 0.001 0.001 0.001 161900 0.00 0.00%
GNOLF.OB Genoil Inc 0.084 0.082 0.084 125600 0.00 0.00%
GNOW.OB American Caresource 0.0121 0.012 0.012 22000 0.00 0.00%
GNPT.OB Green Parts International Inc 0.0002 0.0002 0.0002 20000 0.00 0.00%
GNTW.OB Globe Net Wireless Corp 0.12 0.12 0.12 8500 0.00 0.00%
GOFF.OB Goff Corp 0.0011 0.001 0.0011 25000 0.00 10.00%
GOFPY.OB Greek Org Football 4.7 4.683 4.683 12600 -0.01 -0.19%
GOGY.OB Golden Energy Corp 0.0135 0.0125 0.0125 29000 -0.00 -7.41%
GOLDF.OB Pele Mountain Res Inc 0.0234 0.0181 0.0234 82500 0.00 1.74%
GOLHF.OB Golden Hope Mines Lt 0.165 0.1634 0.165 9400 0.00 0.98%
GOPH.OB Gopher Protocol Inc 1.09 1.05 1.09 25300 0.01 0.93%
GOSY.OB Geckosystems Intl Co 0.0087 0.0076 0.0076 232500 -0.00 -12.64%
GOVX.OB Geovax Labs Inc 0.068 0.0551 0.06 528800 -0.01 -8.40%
GPAGF.OB Gruma Sab De Cv 14.1413 14.1413 14.1413 200 0.00 0.00%
GPCM.OB Grandparents.Com Inc 0.014 0.0075 0.01 112400 -0.00 -28.57%
GPDNF.OB Groupe Danone 69.72 68.85 68.85 400 -0.87 -1.25%
GPFOY.OB Grupo Fin Inburs ADR 8.35 8.35 8.35 200 0.00 0.00%
GPHBF.OB Graphene 3D Lab Inc 0.089 0.079 0.079 18000 -0.01 -11.24%
GPHOF.OB Graphite One Resources Inc 0.0509 0.048 0.05 117100 0.00 4.17%
GPNE.OB Next Graphite Inc 0.0535 0.0535 0.0535 5000 0.00 0.00%
GPTC.OB Golden Patriot Corp 0.0003 0.0003 0.0003 1000 0.00 0.00%
GPXM.OB Golden Phoenix Minrl 0.0025 0.0025 0.0025 18200 0.00 0.00%
GQMLF.OB Great Quest Metals L 0.1342 0.1342 0.1342 500 0.00 0.00%
GQMNF.OB Golden Queen Mining 0.6697 0.62 0.64 54800 -0.02 -2.51%
GRAS.OB Greenfield Farms Food Inc 0.0001 0.0001 0.0001 520000 0.00 0.00%
GRBMF.OB Grupo Bimbo Sa 2.5443 2.51 2.5443 106700 0.03 1.37%
GRCO.OB Greenbelt Resources Corporation 0.067 0.067 0.067 15800 0.00 0.00%
GRCU.OB Green Cures & Botanical Distribution Inc 0.018 0.0157 0.0163 2940100 -0.00 -9.44%
GRDH.OB Guardian 8 Hldgs 0.0021 0.0021 0.0021 22000 0.00 0.00%
GRDO.OB Guard Dog Inc 0.0002 0.0001 0.0001 1980600 0.00 0.00%
GREI.OB Global Recycle Energ 7.4 7.4 7.4 100 0.00 0.00%
GREN.OB Greensmart Corp 0.0021 0.0021 0.0021 1200 0.00 0.00%
GRGNF.OB Golden Reign Res Ltd 0.1701 0.17 0.1701 1500 0.00 0.06%
GRHHQ.OB Greenhunter Resources Inc. 0.0069 0.006 0.006 6000 -0.00 -11.76%
GRHPQ.OB Greenhunter Resources Inc. 0.0125 0.0125 0.0125 300 0.00 0.00%
GRLD.OB Grilled Cheese Truck Inc 0.43 0.35 0.43 4200 0.08 22.86%
GRLF.OB Green Leaf Innovations Inc 0.0001 0.0001 0.0001 850000 0.00 0.00%
GRMC.OB Goldrich Mining Co 0.034 0.034 0.034 6400 0.00 0.00%
GRMX.OB Garmatex Holdings Ltd 0.98 0.45 0.61 3413000 -0.35 -36.13%
GRNH.OB Greengro Tech 0.0688 0.063 0.067 1396200 0.00 6.35%
GROG.OB Grogenesis Inc 0.12 0.12 0.12 40000 0.00 0.00%
GRPAF.OB Grupo Aeromexico Sab 1.99 1.98 1.98 2100 -0.01 -0.50%
GRPH.OB Graphite Corp 0.0046 0.0041 0.0041 24900 0.00 0.00%
GRPOF.OB Growpros Cannabis Ventures Inc 0.529 0.5035 0.5254 86200 0.01 2.04%
GRPS.OB Gold River Productions Inc 0.0001 0.0001 0.0001 3200 0.00 0.00%
GRPV.OB Gripevine Inc. 0.68 0.68 0.68 7500 0.00 0.00%
GRSO.OB Grow Solutions Holdings Inc 0.125 0.1 0.1118 184500 -0.01 -10.56%
GRSU.OB Greenhouse Solutions 0.0256 0.02 0.0235 1473900 -0.00 -4.08%
GRWC.OB Grow Condos Inc 1.04 1.01 1.01 23400 -0.03 -2.88%
GRWG.OB Growgeneration Corp 1.98 1.85 1.955 24700 -0.02 -1.26%
GRYO.OB Gryphon Resources 0.0008 0.0007 0.0007 2300 -0.00 -12.50%
GRZG.OB Grizzly Gold Corp 0.0301 0.0301 0.0301 2500 0.00 0.00%
GSDC.OB Constitution Mining 0.0018 0.0016 0.0017 235600 -0.00 -5.56%
GSFVF.OB Gasfrac Energy Svcs 0.0001 0.0001 0.0001 200 0.00 0.00%
GSPH.OB Geospatial Holdings 0.049 0.042 0.045 73900 0.00 7.14%
GSPI.OB Green Star Products 0.0016 0.0015 0.0016 5900 0.00 6.67%
GSPT.OB Golden Star Enterprises Ltd 0.06 0.06 0.06 8600 0.00 0.00%
GTHP.OB Guided Therapeutics 0.5 0.3205 0.4 11600 0.03 8.11%
GTII.OB Global Tech Industries Group Inc. 0.24 0.24 0.24 2500 0.00 0.00%
GTMAY.OB Grupo Tmm S.A. 1.3 1.3 1.3 200 0.00 0.00%
GTMEY.OB Globe Telecom 37.88 37.88 37.88 100 0.00 0.00%
GTMM.OB Guitammer Co 0.08 0.06 0.06 11900 -0.02 -25.00%
GTOFF.OB Gemalto N.V. 54.1 53.97 54.1 1400 0.13 0.24%
GTOMY.OB Gemalto N.V. ADR 27.24 26.74 27.22 23600 0.29 1.08%
GTSO.OB Green Tech Solutions 0.055 0.051 0.0528 16200 -0.00 -4.00%
GTXO.OB GTX Corp 0.012 0.0104 0.0107 2089200 -0.00 -10.83%
GUKYF.OB Gulf Keystone Petro 1.49 1.418 1.49 11700 0.03 2.05%
GULTU.OB Gulf Coast Ultra 0.11 0.1099 0.11 6900 0.00 0.09%
GUYFF.OB Guyana Goldfield New 5.3299 5.2327 5.3299 2300 0.10 1.86%
GVCM.OB Geovic Mng Corp 0.0085 0.0085 0.0085 300 0.00 0.00%
GVDNY.OB Givaudan Sa ADR 36.64 36.35 36.55 9900 0.02 0.05%
GVXXF.OB Goviex Uranium Inc. 0.1983 0.1656 0.1656 107800 -0.03 -13.71%
GVYB.OB Golden Valley Bk CA 11.5 11.5 11.5 400 0.00 0.00%
GWBU.OB Great Wall Bldrs Ltd 0.0022 0.0013 0.0014 40500 -0.00 -22.22%
GWLIF.OB Great West Lifeco In 27.5401 27.5 27.5401 3100 0.04 0.15%
GWPRF.OB Gw Pharmaceuticals 10.45 9.68 10.45 6500 0.12 1.16%
GWRRF.OB G W R Res Inc 0.2809 0.2808 0.2808 5000 -0.00 -0.04%
GWSAF.OB Gowest Amalgamated R 0.125 0.125 0.125 500 0.00 0.00%
GWSVP.OB Glacier Wtr Tr9.0625 26.15 25.91 26.1 3100 0.10 0.38%
GWTNF.OB Grande West Transportation Group Inc 2.34 2.217 2.34 1300 0.12 5.55%
GXOCF.OB Granite Oil Corp 4.35 4.12 4.35 16900 0.23 5.58%
GXSFF.OB Goldsource Mines Inc 0.12 0.1034 0.1064 47600 -0.00 -1.48%
GXYEF.OB Galaxy Entertainment 5.35 5.29 5.35 1200 0.06 1.13%
GYOG.OB Green Energy Enterprises Inc. 0.0008 0.0007 0.0007 4830000 -0.00 -12.50%
GYST.OB The Graystone Company Inc 0.008 0.008 0.008 295900 0.00 0.00%
GZPFY.OB Gazprom Neft 17.54 17.32 17.32 2800 -0.22 -1.25%
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