HomeExchange
OTCBB EOD:2017-07-20
. 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
IAALF.OB Ibc Advanced Alloys 0.285 0.276 0.285 22500 0.01 2.96%
IAHL.OB Iahl Corporation 0.23 0.201 0.23 16900 0.03 14.43%
IAIC.OB Information Analysis Inc 0.29 0.29 0.29 300 0.00 0.00%
IBDRY.OB Iberdrola ADR 32.11 31.75 32.11 21100 0.13 0.41%
IBDSF.OB Iberdrola Sa Bilbao 7.97 7.9 7.9 1800 -0.07 -0.88%
IBGR.OB Illegal Restaurant Group Inc 0.0005 0.0005 0.0005 626000 0.00 0.00%
IBRC.OB Ibrands Corporation 0.0004 0.0004 0.0004 100000 0.00 0.00%
ICABY.OB I-Cable Comm Ltd A# 1.25 1.25 1.25 1000 0.00 0.00%
ICAGY.OB International Cons A 15.54 15.386 15.48 25200 -0.04 -0.26%
ICAYY.OB Empresas Ica Sab De Cv 0.325 0.31 0.31 800 -0.02 -4.62%
ICBU.OB Imd Companies 0.0014 0.0012 0.0014 2897900 0.00 0.00%
ICCLF.OB Icc International Cannabis Corp 0.899 0.8607 0.8702 12300 -0.02 -2.62%
ICLDD.OB Intercloud Systems 0.0264 0.0203 0.021 22803000 -0.00 -18.92%
ICLTF.OB Itasca Cap Ltd 0.5342 0.5278 0.5342 20000 0.01 1.21%
ICNB.OB Iconic Brands Inc 0.012 0.0108 0.0117 2483900 0.00 7.34%
ICNM.OB Icon Media Holdings Inc 0.0001 0.0001 0.0001 14670000 0.00 0.00%
ICNN.OB Incoming Inc 0.085 0.0625 0.085 67100 0.02 36.00%
ICOTF.OB Ico Therapeutics 0.045 0.04 0.04 34600 0.00 0.00%
ICPW.OB Ironclad Performance Wear Corporation 0.23 0.23 0.23 45000 0.00 0.00%
ICRD.OB International Card 0.0149 0.0125 0.0149 306100 0.00 19.20%
ICTV.OB Ictv Brands Inc 0.54 0.492 0.52 34800 0.03 5.69%
ICTY.OB Eyecity.Com Inc 0.0008 0.0007 0.0007 8109900 0.00 0.00%
IDCBF.OB Industrial & Commer 0.6761 0.676 0.6761 1300 0.00 0.01%
IDCBY.OB Industrial & Com ADR 13.78 13.555 13.69 9000 0.13 1.00%
IDDR.OB Iddriven Inc. 0.0053 0.0045 0.005 8000 0.00 11.11%
IDEA.OB Invent Ventures Inc 0.0142 0.0142 0.0142 12000 0.00 0.00%
IDEXY.OB Industria De Diseno Textil S.A. 19.9 19.77 19.8 45900 -0.03 -0.15%
IDGC.OB Idglobal Corp 0.0001 0.0001 0.0001 10975000 0.00 0.00%
IDGS.OB Id Global Solutions Corp 0.3 0.3 0.3 20000 0.00 0.00%
IDKOF.OB Idemitsu Kosan Co 23.5 23.5 23.5 100 0.00 0.00%
IDKOY.OB Idemitsu Kosan ADR 11.7901 11.79 11.7901 400 0.00 0.00%
IDLM.OB Idle Media Inc 0.0331 0.0331 0.0331 200 0.00 0.00%
IDMMF.OB Idm Mining Ltd 0.112 0.1071 0.112 157800 0.00 4.58%
IDND.OB Intl Dispensing Corp 0.39 0.39 0.39 11000 0.00 0.00%
IDNG.OB Independence Energy 0.009 0.009 0.009 2000 0.00 0.00%
IDTA.OB Identa Corp 1.75 1.5 1.5 1600 -0.25 -14.29%
IDTLF.OB Identillect Technologies 0.09 0.0847 0.0899 199300 -0.00 -0.11%
IDVC.OB Infrastructure Devs Corp 0.0005 0.0005 0.0005 100000 0.00 0.00%
IDWAF.OB Id Watchdog 0.393 0.393 0.393 250100 0.00 0.00%
IDWM.OB Idw Media Holdings Inc 48.75 47 48.75 200 1.75 3.72%
IEGH.OB Ieg Holdings Corp 0.805 0.14 0.165 1582500 -0.64 -79.50%
IENT.OB Ientertainment Network Inc 0.06 0.06 0.06 10000 0.00 0.00%
IESFY.OB Interconexion Electrica S.A.E.S.P. [Colombia] Ad 116.7 116.7 116.7 100 0.00 0.00%
IEVM.OB Integrated Environmt 0.0006 0.0006 0.0006 20000 0.00 0.00%
IFAN.OB Ifan Financial Inc 0.0007 0.0006 0.0007 5170000 0.00 16.67%
IFBC.OB Italian Food & Beverage Corp 0.01 0.009 0.01 460000 0.00 11.11%
IFCZF.OB Intact Finl Corp 76.39 76.39 76.39 200 0.00 0.00%
IFHR.OB Rhino Human Resources Inc 0.0343 0.0288 0.03 530000 -0.00 -6.25%
IFJPY.OB Informa Plc 17.59 17.445 17.5 11100 0.05 0.32%
IFLM.OB Independent Film Development Corporation 0.0001 0.0001 0.0001 1000000 0.00 0.00%
IFNNF.OB Infineon Technologie 22.55 22.48 22.55 200 0.07 0.31%
IFNNY.OB Infineon Tech Ads 22.75 22.46 22.73 29600 0.11 0.49%
IFRTF.OB Intl Frontier Res Co 0.2034 0.186 0.2034 6700 0.02 8.77%
IFUE.OB Intl Fuel Tech Inc 0.021 0.0175 0.021 5100 0.00 20.00%
IGAP.OB Integrity 2.1 1.96 2.1 2800 0.14 7.14%
IGEN.OB Igen Networks Corp 0.087 0.087 0.087 5100 0.00 0.00%
IGEX.OB Indo Global Exchanges Pte Ltd 0.0001 0.0001 0.0001 1279400 0.00 0.00%
IGMB.OB Igambit Inc 0.11 0.11 0.11 3000 0.00 0.00%
IGNG.OB Imaging3 Inc. 0.0117 0.0101 0.0103 623700 -0.00 -6.36%
IGNMF.OB Imagination Tech Grp 1.96 1.86 1.92 10000 0.02 1.05%
IGNT.OB Ingen Techs Inc 0.0005 0.0004 0.0004 601000 -0.00 -20.00%
IGOI.OB IGO Inc 3.1246 3.12 3.12 400 -0.00 -0.15%
IGPK.OB Integrated Parking 0.0044 0.0044 0.0044 1000 0.00 0.00%
IGSC.OB Igs Capital Group Ltd 2.5 2.5 2.5 100 0.00 0.00%
IGXT.OB Intelgenx Technologs 0.96 0.91 0.91 230000 -0.05 -5.21%
IHHFF.OB Ishares US Aggregate Bond Ucits ETF 105.11 105.11 105.11 1500 0.00 0.00%
IHLDY.OB Imperial Holdings Ad 14.05 13.78 13.93 17200 0.15 1.09%
IHPCF.OB Ishares Plc 24.74 24.74 24.74 1100 0.00 0.00%
IHRMF.OB Ishares MSCI Japan 13.74 13.65 13.74 900 0.09 0.66%
IHRT.OB Iheartmedia Inc 1.6 1.05 1.6 34800 0.54 50.94%
IHSFF.OB Ishares II Plc 202.99 201.47 201.47 100 -1.52 -0.75%
IHSI.OB Intelligent Highway 0.0002 0.0001 0.0002 187763500 0.00 100.00%
IHSRF.OB Ishares Edge S&P 500 Minimum Volatility Ucits Et 46.23 45.88 46.23 1000 0.35 0.76%
IIBK.OB Idaho Independent Bk 10.75 10.7 10.748 1000 0.05 0.45%
IICN.OB China Intelligence Information Systems Inc 0.0235 0.02 0.0235 48400 0.00 17.50%
ILDBY.OB Ireland Bank 17 13.75 15.25 3200 -1.75 -10.29%
ILHMF.OB International Lithiu 0.0647 0.0647 0.0647 9000 0.00 0.00%
ILIAY.OB Iliad S A 12.38 12.32 12.38 400 0.06 0.49%
ILIU.OB Interleukin Genetics 0.0122 0.01 0.0122 79700 0.00 22.00%
ILIV.OB Intelligent Living America Inc 0.0002 0.0001 0.0001 3202500 -0.00 -50.00%
IMAHF.OB I-Minerals Inc 0.2977 0.2977 0.2977 400 0.00 0.00%
IMASY.OB Inmarsat Plc ADR 10.39 10.215 10.215 300 -0.18 -1.68%
IMBBF.OB Imperial Brands Plc 46.46 46.46 46.46 100 0.00 0.00%
IMBBY.OB Imperial Brands Plc 46.32 45.71 46.16 94800 0.45 0.98%
IMEXF.OB Imagin Medical Inc. 0.054 0.034 0.034 12500 -0.02 -37.04%
IMGI.OB Imaginon Inc New 0.0001 0.0001 0.0001 300 0.00 0.00%
IMIAF.OB IMI Plc Ord 16.9 16.9 16.9 6300 0.00 0.00%
IMII.OB Inception Mining Inc 0.4 0.3999 0.4 30000 0.00 0.03%
IMLFF.OB Inmed Pharmaceuticals Inc 0.2865 0.268 0.271 230000 0.00 1.12%
IMMD.OB Immudyne Inc 0.5 0.45 0.487 39200 0.03 5.85%
IMMG.OB Immage Biotherapeutics Corp. 0.032 0.032 0.032 4800 0.00 0.00%
IMMVF.OB Immuno Vaccine Inc 0.9817 0.9657 0.9817 11800 0.02 1.66%
IMNG.OB China Career Builder 0.0107 0.007 0.0107 7700 0.00 52.86%
IMPHO.OB Impac Mtg Pfd C 7.2 7.2 7.2 300 0.00 0.00%
IMPUY.OB Impala Platinum Spon 2.852 2.82 2.826 11100 -0.02 -0.84%
IMRSQ.OB Imris Inc 0.0021 0.0021 0.0021 100 0.00 0.00%
IMSCQ.OB Implant Sciences Cp 0.06 0.059 0.06 4100 0.00 0.00%
IMTV.OB Imagination TV Inc 0.0005 0.0003 0.0004 68882800 0.00 0.00%
IMUN.OB Immune Therapeutics Inc 0.05 0.0442 0.046 520100 -0.00 -8.00%
INAR.OB Internetarray Inc 0.0001 0.0001 0.0001 700000 0.00 0.00%
INBP.OB Integrated Biopharma 0.2023 0.19 0.2 84200 0.01 5.26%
INCAF.OB Inca One 0.0782 0.07 0.0782 36900 0.01 11.71%
INCC.OB Int Consolidated Cos 0.0006 0.0005 0.0005 3345600 0.00 0.00%
INCPY.OB Inchcape Plc ADR 10.45 10.45 10.45 200 0.00 0.00%
INCT.OB Incapta Inc. 0.0009 0.0005 0.0006 187723300 0.00 20.00%
INCZY.OB Incitec Pivot 2.72 2.67 2.71 26700 0.01 0.44%
INGIY.OB Ingenico S.A. 20.23 20.1 20.1 3700 -0.09 -0.45%
INIS.OB Intl Isotopes Inc 0.0789 0.075 0.0789 30000 0.00 5.20%
INIX.OB Ifinix Corp 0.0059 0.0059 0.0059 20000 0.00 0.00%
INLX.OB Intellinetics Inc 0.5101 0.51 0.5101 500 0.00 0.02%
INMG.OB Innovativ Media Group Inc 0.013 0.009 0.0123 10662400 0.00 2.50%
INNMF.OB Innate Immunotherapeutics Limited 0.0456 0.04 0.043 318000 -0.00 -5.70%
INNV.OB Innovus Pharmaceuticals Inc 0.139 0.121 0.121 465900 -0.00 -3.20%
INOTF.OB Internet of Things Inc 0.0754 0.0662 0.0688 69200 0.00 3.93%
INOW.OB Infonow Corp 0.0023 0.0023 0.0023 100000 0.00 0.00%
INPCF.OB Input Capital 1.5216 1.5137 1.5137 1000 -0.01 -0.52%
INQD.OB Indoor Harvest Corp 0.2129 0.2129 0.2129 5100 0.00 0.00%
INSEW.OB Inspired Entertainment Inc. Warrants 1.13 1.13 1.13 200 0.00 0.00%
INTK.OB Industrial Nanotech 0.0028 0.0028 0.0028 70000 0.00 0.00%
INTWF.OB International Wastewater Systems Inc 0.1409 0.1409 0.1409 5000 0.00 0.00%
INTZ.OB Intrusion Inc 0.4297 0.3201 0.4297 1300 0.11 34.24%
INVT.OB Inventergy Glbl Inc 0.098 0.09 0.09 87200 -0.01 -8.16%
INVU.OB Investview Inc 0.028 0.021 0.028 19100 0.01 33.33%
INWP.OB International Western Petroleum Inc. 0.335 0.335 0.335 2000 0.00 0.00%
IOBCF.OB ION Beam Application 36.75 36.75 36.75 400 0.00 0.00%
IPATF.OB Immunoprecise Antibodies Ltd 0.8952 0.8952 0.8952 1000 0.00 0.00%
IPHYF.OB Innate Pharma 12.53 12.53 12.53 300 0.00 0.00%
IPIX.OB Innovation Pharmaceuticals Inc. 0.92 0.87 0.92 184400 0.00 0.00%
IPMLF.OB Imperial Metals New 2.7 2.6342 2.6342 700 -0.07 -2.44%
IPNFF.OB Imagination Park Entertainment Inc 0.232 0.221 0.221 5200 -0.01 -4.74%
IPOOF.OB Inplay Oil Corp. 1.2384 1.23 1.23 10000 -0.00 -0.04%
IPOW.OB Ipoworld 0.0001 0.0001 0.0001 1200 0.00 0.00%
IPPLF.OB Inter Pipeline Fd A 20.321 20.2831 20.321 900 0.03 0.15%
IPRC.OB Imperial Res Inc 0.0014 0.0014 0.0014 10200 0.00 0.00%
IPXHY.OB Inpex Holdings Inc 9.75 9.69 9.73 9400 0.01 0.10%
IQEPF.OB Iqe Plc 1.27 1.27 1.27 2727800 0.00 0.00%
IRBL.OB Inrob Tech Ltd 0.0002 0.0002 0.0002 500000 0.00 0.00%
IRGTQ.OB Ignite Restaurant Group Inc. 0.017 0.012 0.012 53900 -0.01 -29.41%
IRLD.OB Ireland Inc 0.23 0.23 0.23 15000 0.00 0.00%
IRRRF.OB Ishares Core MSCI World Ucits ETF USD [Acc] 50.3 50.3 50.3 200 0.00 0.00%
IRVRF.OB Irving Resources Inc. 0.562 0.55 0.562 6300 0.00 0.77%
ISBA.OB Isabella Bank Cp 27.7 27.7 27.7 700 0.00 0.00%
ISBG.OB International Spirit & Beverage Group Inc 0.001 0.0001 0.0001 41717700 0.00 0.00%
ISCO.OB International Stem Cell Corp 1.35 1.33 1.33 1200 -0.02 -1.48%
ISDAY.OB Israel Disc Bk Unsp/Adr 26.25 25.46 26.25 1100 0.79 3.10%
ISGNW.OB Isgnw 0.01 0.01 0.01 1000 0.00 0.00%
ISMAY.OB Indra Sistemas ADR 8.1 8.014 8.1 12400 0.08 1.00%
ISNPY.OB Intesa Sanpaolo ADR 20.15 19.96 20.12 112700 0.09 0.47%
ISRCF.OB Ishares V Plc MSCI World IT USD 7.05 7.05 7.05 5400 0.00 0.00%
ISRVF.OB Ishares V Plc Accum Ordinary Sh 32.8128 32.8128 32.8128 2200 0.00 0.00%
ISRZF.OB Ishares II Plc 106.56 106.47 106.56 1500 0.09 0.08%
ISUZY.OB Isuzu Motors Ltd ADR 12.88 12.68 12.88 2900 0.20 1.58%
ISVFF.OB Ishares V Plc MSCI World Health Care USD 5.7182 5.7182 5.7182 7900 0.00 0.00%
ISVLF.OB Impact Silver Corp 0.3276 0.3038 0.3038 21000 -0.02 -4.88%
ITBFF.OB Ishares $ Treasury Bond 1-3Yr Ucits ETF 132.7 132.7 132.7 1000 0.00 0.00%
ITDN.OB Interdyne Company 0.02 0.02 0.02 13400 0.00 0.00%
ITHUF.OB Ianthus Capital Holdings Inc 2.63 2.55 2.5768 18600 -0.00 -0.11%
ITKG.OB Integral Technlgs Inc 0.031 0.026 0.027 4347600 -0.00 -8.78%
ITLL.OB Intelligent Cloud Resources Inc. 0.8 0.75 0.75 17500 -0.02 -2.60%
ITMC.OB Itoco Mining Corp. 0.0085 0.008 0.0085 159900 0.00 6.25%
ITMMF.OB Itamar Medical Ltd 0.371 0.37 0.371 98000 0.00 0.27%
ITMSF.OB Intermap Techgies Cp 0.055 0.0531 0.055 162900 0.00 3.58%
ITNS.OB Itonis Inc 0.0012 0.0011 0.0011 106000 0.00 0.00%
ITOCY.OB Itochu Corp ADR 30.742 30.66 30.742 3200 0.08 0.27%
ITPOF.OB Intertape Polymer Group Inc 20.05 19.95 19.95 58000 -0.08 -0.40%
ITRO.OB Itronics Inc 0.301 0.301 0.301 2000 0.00 0.00%
ITVPY.OB Itv Plc 23.44 23.07 23.19 3300 0.12 0.52%
IUNSF.OB Ishares S&P/Tsx Capp 8.81 8.81 8.81 400 0.00 0.00%
IUTSF.OB Iunits S&P/Tsx 60 In 18.0065 18.0065 18.0065 1000 0.00 0.00%
IVANF.OB Ivanhoe Energy Inc 0.013 0.013 0.013 1100 0.00 0.00%
IVFH.OB Innovative Food Hldg 0.67 0.63 0.67 113100 0.04 6.35%
IVITF.OB Invictus MD Strategies Corp 1.18 1.02 1.07 1447300 -0.08 -7.34%
IVPAF.OB Ivanhoe Mines Ltd. 3.82 3.6309 3.78 100600 0.10 2.61%
IVRO.OB Invitro Intl 0.05 0.045 0.05 44000 0.01 11.11%
IVSBF.OB Investor Ab Stockhol 48.68 48.5 48.68 400 0.18 0.37%
IWAL.OB Iwallet Corporation 0.01 0.01 0.01 20000 0.00 0.00%
IWSY.OB Imageware Sys Inc 1.08 1 1.04 107800 -0.04 -3.70%
IZIZF.OB Ishares III Plc 33.06 33.06 33.06 100 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