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
IAALF.OB Ibc Advanced Alloys 0.2668 0.2668 0.2668 400 0.00 0.00%
IACAF.OB Ithaca Energy Inc 1.4448 1.38 1.4181 10100 -0.00 -0.13%
IAIC.OB Information Analysis Inc 0.18 0.1696 0.17 41200 0.00 0.00%
IALB.OB Independent Alliance 68.5 67.7 68.4 10500 0.70 1.03%
IAUS.OB Intl Automated Sys 0.19 0.1776 0.1897 50900 0.01 6.81%
IBDRY.OB Iberdrola ADR 28.97 28.76 28.95 31600 0.08 0.28%
IBFL.OB Independent Bancshar 0.0422 0.0422 0.0422 200 0.00 0.00%
IBGR.OB Illegal Restaurant Group Inc 0.0005 0.0005 0.0005 200 0.00 0.00%
IBRC.OB Ibrands Corporation 0.0015 0.0013 0.0013 2439300 0.00 0.00%
IBTGF.OB Intl Barrier Tech 0.2979 0.2958 0.2979 600 0.00 0.71%
ICAGY.OB International Cons A 14.454 14.39 14.398 6500 -0.05 -0.36%
ICBT.OB Icbs Ltd 0.0001 0.0001 0.0001 12627700 0.00 0.00%
ICBU.OB Imd Companies 0.0032 0.0028 0.003 3498700 0.00 0.00%
ICCLF.OB Icc International Cannabis Corp 0.8951 0.8151 0.8417 11600 -0.05 -5.63%
ICGQF.OB Integra Gold Corp 0.6198 0.5929 0.603 326900 -0.01 -1.52%
ICHGF.OB Intercontinental Hotels Group Plc 50.85 50.85 50.85 500 0.00 0.00%
ICLD.OB Intercloud Systems 0.0278 0.0251 0.0252 3835200 -0.00 -9.35%
ICLDW.OB Intercloud Sys Wrnt 0.2 0.2 0.2 200 0.00 0.00%
ICNB.OB Iconic Brands Inc 0.0131 0.01 0.0103 14010500 -0.00 -17.60%
ICNM.OB Icon Media Holdings Inc 0.0001 0.0001 0.0001 336130600 0.00 0.00%
ICPTF.OB Ic Potash 0.0615 0.0614 0.0614 50000 -0.00 -0.16%
ICPW.OB Ironclad Performance Wear Corporation 0.205 0.2031 0.205 19000 0.00 0.00%
ICTV.OB Ictv Brands Inc 0.55 0.54 0.55 5200 0.00 0.00%
IDCBY.OB Industrial & Com ADR 13.17 13.0901 13.16 25400 0.07 0.53%
IDDR.OB Iddriven Inc. 0.0163 0.0163 0.0163 500 0.00 0.00%
IDEA.OB Invent Ventures Inc 0.1 0.03 0.1 200 0.07 233.33%
IDEXF.OB Industria De Diseno 38.3392 37.88 38.3392 18800 0.46 1.21%
IDEXY.OB Industria De Diseno Textil S.A. 19.22 19.03 19.21 41500 0.12 0.63%
IDGC.OB Idglobal Corp 0.0001 0.0001 0.0001 28600700 0.00 0.00%
IDMMF.OB Idm Mining Ltd 0.1196 0.1086 0.1152 176600 -0.00 -3.68%
IDND.OB Intl Dispensing Corp 0.5 0.46 0.46 17500 -0.04 -8.00%
IDNG.OB Independence Energy 0.0114 0.0103 0.0114 417000 0.00 10.68%
IDOI.OB Ido Security Inc 0.0004 0.0002 0.0004 650000 0.00 0.00%
IDVC.OB Infrastructure Devs Corp 0.0012 0.0007 0.0012 350900 0.00 71.43%
IDWAF.OB Id Watchdog 0.33 0.2985 0.31 309500 0.00 0.00%
IDWM.OB Idw Media Holdings Inc 50 49 50 6100 1.00 2.04%
IEGCF.OB Independence Gold 0.1567 0.1491 0.1491 39500 -0.01 -4.85%
IEGH.OB Ieg Holdings Corp 1.7 1.59 1.59 600 -0.11 -6.47%
IENT.OB Ientertainment Network Inc 0.05 0.0479 0.05 7800 0.00 4.38%
IEVM.OB Integrated Environmt 0.003 0.0022 0.0023 2272300 -0.00 -23.33%
IFAN.OB Ifan Financial Inc 0.0009 0.0008 0.0009 2664300 0.00 0.00%
IFBC.OB Italian Food & Beverage Corp 0.011 0.0099 0.011 3410000 0.00 4.76%
IFJPY.OB Informa Plc 16.61 16.21 16.57 13200 0.36 2.22%
IFLM.OB Independent Film Development Corporation 0.0001 0.0001 0.0001 200 0.00 0.00%
IFNNY.OB Infineon Tech Ads 20.7 20.49 20.7 54800 0.19 0.93%
IFRTF.OB Intl Frontier Res Co 0.25 0.24 0.243 117500 -0.01 -2.80%
IFSPF.OB Intl Forest Prod A 14.601 14.601 14.601 1100 0.00 0.00%
IFUE.OB Intl Fuel Tech Inc 0.0134 0.0134 0.0134 20000 0.00 0.00%
IFUS.OB Impact Fusion Intl 0.0064 0.005 0.0063 210400 0.00 26.00%
IGEN.OB Igen Networks Corp 0.12 0.1025 0.12 26000 0.02 16.50%
IGMB.OB Igambit Inc 0.17 0.16 0.17 25000 0.01 3.66%
IGNG.OB Imaging3 Inc. 0.0154 0.01 0.0119 1827800 -0.00 -15.60%
IGNMF.OB Imagination Tech Grp 1.33 1.29 1.3 32500 0.00 0.00%
IGPK.OB Integrated Parking 0.0065 0.0052 0.006 296800 0.00 9.09%
IGPPF.OB Impellam Group Plc 10.3 10.3 10.3 600 0.00 0.00%
IGXT.OB Intelgenx Technologs 0.72 0.693 0.7002 86100 -0.02 -2.74%
IHAI.OB Innovative Health SC 0.02 0.02 0.02 2000 0.00 0.00%
IHLDY.OB Imperial Holdings Ad 12.59 12.467 12.467 2300 -0.03 -0.26%
IHPCF.OB Ishares Plc 23.85 23.85 23.85 20100 0.00 0.00%
IHREF.OB Ishares III Plc 36.5 36.5 36.5 300 0.00 0.00%
IHRT.OB Iheartmedia Inc 2.15 1.95 2.05 63200 -0.05 -2.38%
IHSI.OB Intelligent Highway 0.0002 0.0001 0.0001 26829100 -0.00 -50.00%
IIBK.OB Idaho Independent Bk 9.87 9.87 9.87 500 0.00 0.00%
IICN.OB China Intelligence Information Systems Inc 0.0045 0.004 0.004 3800 -0.00 -11.11%
IITSF.OB Intesa Sanpaolo Spa 2.99 2.99 2.99 3200 0.00 0.00%
ILHMF.OB International Lithiu 0.099 0.0938 0.099 12600 0.01 5.54%
ILIAY.OB Iliad S A 12.415 12.415 12.415 700 0.00 0.00%
ILIM.OB Il2M International Corp 0.0002 0.0002 0.0002 999900 0.00 0.00%
ILIU.OB Interleukin Genetics 0.09 0.08 0.089 19000 -0.00 -1.11%
ILIV.OB Intelligent Living America Inc 0.0003 0.0001 0.0003 4531600 0.00 200.00%
ILKAF.OB Iluka Resources Ltd 6.58 6.58 6.58 700 0.00 0.00%
ILNS.OB Intellect Neurosciences Inc 0.0319 0.03 0.0319 19000 0.00 6.33%
ILUS.OB Ilustrato Pictures International Inc 0.04 0.02 0.0208 244700 -0.01 -28.52%
IMAHF.OB I-Minerals Inc 0.3494 0.3183 0.3494 5200 0.03 9.77%
IMBBF.OB Imperial Brands Plc 48.975 48.6 48.6 200 -0.38 -0.77%
IMBBY.OB Imperial Brands Plc 49.96 49.73 49.871 52900 -0.07 -0.15%
IMDC.OB In Media Corporation 0.0029 0.0029 0.0029 4000 0.00 0.00%
IMEXF.OB Imagin Medical Inc. 0.0535 0.0516 0.0535 40700 0.00 1.52%
IMIAF.OB IMI Plc Ord 15.95 15.95 15.95 100 0.00 0.00%
IMII.OB Inception Mining Inc 0.35 0.35 0.35 1000 0.00 0.00%
IMLE.OB Imagine Media Ltd 0.01 0.0099 0.0099 6000 -0.00 -1.00%
IMLFF.OB Inmed Pharmaceuticals Inc 0.58 0.46 0.46 2356000 -0.12 -20.42%
IMMD.OB Immudyne Inc 0.43 0.35 0.4 110600 -0.03 -6.98%
IMMG.OB Immage Biotherapeutics Corp. 0.065 0.05 0.06 22900 0.00 0.00%
IMMVF.OB Immuno Vaccine Inc 0.97 0.924 0.96 2600 0.04 3.90%
IMPHO.OB Impac Mtg Pfd C 5.75 4.9 5.7 9000 0.80 16.33%
IMPJY.OB Salini Impre Spa ADR 6.74 6.74 6.74 200 0.00 0.00%
IMPUY.OB Impala Platinum Spon 3.43 3.38 3.39 42700 -0.04 -1.17%
IMRSQ.OB Imris Inc 0.0031 0.0025 0.0026 137100 0.00 4.00%
IMSCQ.OB Implant Sciences Cp 0.1045 0.095 0.099 180000 0.00 0.00%
IMTL.OB Image Tech Lab Inc 0.0195 0.0137 0.0195 126700 0.00 0.00%
IMTS.OB Interactive Motorspt 0.0002 0.0002 0.0002 27000 0.00 0.00%
IMUN.OB Immune Therapeutics Inc 0.0739 0.063 0.07 2136200 0.00 1.45%
INAR.OB Internetarray Inc 0.0001 0.0001 0.0001 2001600 0.00 0.00%
INBP.OB Integrated Biopharma 0.19 0.19 0.19 100 0.00 0.00%
INCAF.OB Inca One 0.1036 0.0977 0.0977 31800 -0.01 -5.69%
INCC.OB Int Consolidated Cos 0.0007 0.0005 0.0006 1851700 -0.00 -14.29%
INCPY.OB Inchcape Plc ADR 10.75 10.75 10.75 200 0.00 0.00%
INCT.OB Incapta Inc. 0.0269 0.015 0.0162 549500 -0.00 -22.86%
INCZY.OB Incitec Pivot 2.84 2.72 2.79 16900 -0.04 -1.31%
INGIY.OB Ingenico S.A. 18.74 18.64 18.74 2400 0.10 0.54%
INGXF.OB Innergex Renewable 10.33 10.33 10.33 3500 0.00 0.00%
INIS.OB Intl Isotopes Inc 0.073 0.065 0.073 84300 0.01 12.31%
INMG.OB Innovativ Media Group Inc 0.0275 0.0153 0.0166 30964400 -0.01 -36.88%
INNI.OB Innovaro Inc 0.006 0.0046 0.0046 152500 -0.00 -23.33%
INNMF.OB Innate Immunotherapeutics Limited 0.595 0.565 0.595 57400 0.03 5.31%
INNV.OB Innovus Pharmaceuticals Inc 0.0985 0.093 0.0931 608200 -0.00 -4.51%
INOH.OB In Ovations Holdings Inc 0.0005 0.0003 0.0004 165659800 0.00 0.00%
INOL.OB Inolife Technologies 2 2 2 400 0.00 0.00%
INOTF.OB Internet of Things Inc 0.0805 0.08 0.08 3600 -0.00 -0.62%
INPCF.OB Input Capital 1.587 1.55 1.5582 44400 0.01 0.53%
INPHQ.OB Interphase Corp 0.03 0.03 0.03 10000 0.00 0.00%
INQD.OB Indoor Harvest Corp 0.34 0.33 0.33 7800 -0.01 -2.28%
INRD.OB Inrad Optics Inc 0.65 0.65 0.65 2000 0.00 0.00%
INTK.OB Industrial Nanotech 0.0034 0.0024 0.0024 845800 -0.00 -4.00%
INTWF.OB International Wastewater Systems Inc 0.153 0.1488 0.1488 13000 -0.00 -2.75%
INTZ.OB Intrusion Inc 0.3 0.259 0.29 101700 0.02 6.85%
INVU.OB Investview Inc 0.0273 0.021 0.0263 255500 0.00 9.58%
INVVY.OB Indivior Plc 20.9 20.891 20.891 400 -0.01 -0.04%
INWP.OB International Western Petroleum Inc. 0.3001 0.3 0.3 300 -0.00 -0.03%
IOBCF.OB ION Beam Application 57.82 57.8064 57.81 900 0.00 0.01%
IOFB.OB Iowa First Bancshs 41.55 41.55 41.55 600 0.00 0.00%
IPATF.OB Immunoprecise Antibodies Ltd 0.793 0.781 0.793 1000 0.01 1.54%
IPGDF.OB Independence Gold NL 2.4 2.2 2.2 11100 -0.20 -8.33%
IPHYF.OB Innate Pharma 12.55 12.55 12.55 300 0.00 0.00%
IPKSF.OB Intl Parkside Produc 0.128 0.128 0.128 2000 0.00 0.00%
IPMLF.OB Imperial Metals New 4.42 4.42 4.42 100 0.00 0.00%
IPOAF.OB Industrias Penoles S 23.815 23.35 23.77 800 -0.05 -0.19%
IPOW.OB Ipoworld 0.054 0.05 0.054 2500 0.00 8.00%
IPPLF.OB Inter Pipeline Fd A 20.8929 20.8 20.8929 1700 0.08 0.37%
IPRC.OB Imperial Res Inc 0.0013 0.0012 0.0013 4100 0.00 8.33%
IPSEY.OB Ipsen S.A. ADR 27.124 26.94 26.94 600 -0.06 -0.22%
IPWLK.OB Indianapolis Pwr & L 101 101 101 100 0.00 0.00%
IPXHY.OB Inpex Holdings Inc 9.6 9.5 9.6 9700 0.10 1.05%
IRBL.OB Inrob Tech Ltd 0.0006 0.0005 0.0006 2390000 0.00 20.00%
IRGIF.OB Imvescor Restaurant 2.7444 2.7173 2.7444 20000 0.03 1.00%
IRGT.OB Ignite Restaurant Group Inc. 0.0839 0.0795 0.0839 7000 0.00 5.53%
IRLBF.OB Bank of Irelan Eu.64 0.28 0.2698 0.275 2641300 0.01 1.93%
IRLD.OB Ireland Inc 0.14 0.1299 0.14 29600 0.01 7.78%
IRNC.OB Ironclad Encryption Corp. 1.55 1.37 1.37 400 -0.18 -11.61%
ISBA.OB Isabella Bank Cp 27.7 27.7 27.7 400 0.00 0.00%
ISBG.OB International Spirit & Beverage Group Inc 0.0003 0.0002 0.0003 50351900 0.00 0.00%
ISCB.OB Intl Speedway Cl B 38.93 38.93 38.93 300 0.00 0.00%
ISCO.OB International Stem Cell Corp 1.7 1.6 1.63 4900 -0.07 -4.12%
ISDAY.OB Israel Disc Bk Unsp/Adr 24.88 24.88 24.88 500 0.00 0.00%
ISHAQ.OB International Shipholding Corp. 0.05 0.05 0.05 100 0.00 0.00%
ISHBQ.OB International Shipholding Corp. 0.0425 0.04 0.04 9100 -0.00 -5.88%
ISHCQ.OB International Shipholding Corp. 0.0127 0.012 0.012 200 -0.00 -5.51%
ISHM.OB Infosearch Media Inc 0.0018 0.0018 0.0018 13200 0.00 0.00%
ISHOF.OB Ishares III 58 57.1125 58 700 0.89 1.55%
ISMAY.OB Indra Sistemas ADR 6.96 6.85 6.85 10300 0.00 0.00%
ISNPY.OB Intesa Sanpaolo ADR 18.18 18 18.178 170800 0.17 0.93%
ISRCF.OB Ishares V Plc MSCI World IT USD 6.43 6.3561 6.39 14500 0.03 0.53%
ISSPF.OB Ishares Global Government Bond Ucits ETF 104 104 104 200 0.00 0.00%
ISUZY.OB Isuzu Motors Ltd ADR 13.07 13.05 13.07 4000 0.01 0.08%
ISVJF.OB Interserve Plc 2.93 2.93 2.93 700 0.00 0.00%
ISVLF.OB Impact Silver Corp 0.5017 0.4838 0.5 8300 0.01 1.03%
ITCC.OB Inspro Technologies Corp 0.06 0.06 0.06 13000 0.00 0.00%
ITDN.OB Interdyne Company 0.011 0.011 0.011 50100 0.00 0.00%
ITEC.OB Intertech Solutions Inc 0.016 0.016 0.016 300 0.00 0.00%
ITEX.OB Itex Corp 3.8 3.8 3.8 500 0.00 0.00%
ITHUF.OB Ianthus Capital Holdings Inc 2.01 1.935 1.9847 14800 -0.03 -1.26%
ITKG.OB Integral Technlgs Inc 0.05 0.0403 0.041 1214400 -0.00 -10.87%
ITLL.OB Intelligent Cloud Resources Inc. 0.5001 0.5 0.5 800 -0.00 -0.02%
ITMC.OB Itoco Mining Corp. 0.032 0.028 0.031 579700 0.00 3.33%
ITMSF.OB Intermap Techgies Cp 0.06 0.06 0.06 225000 0.00 0.00%
ITMTF.OB Intertainmnt Med Com 0.0012 0.0012 0.0012 1000 0.00 0.00%
ITNS.OB Itonis Inc 0.0015 0.0013 0.0014 1075000 -0.00 -6.67%
ITOCY.OB Itochu Corp ADR 27.98 27.93 27.94 1600 -0.00 -0.02%
ITPOF.OB Intertape Polymer Group Inc 17.64 17.64 17.64 1800 0.00 0.00%
ITRK.OB Interlink Plus Inc 0.0169 0.0145 0.0169 6000 0.00 16.55%
ITRO.OB Itronics Inc 0.2 0.1901 0.2 1000 0.01 5.21%
ITSXF.OB Capped Financials In 26.8298 26.8298 26.8298 200 0.00 0.00%
ITVPY.OB Itv Plc 28.17 27.908 28.11 2600 0.16 0.57%
IVANF.OB Ivanhoe Energy Inc 0.0402 0.0402 0.0402 1000 0.00 0.00%
IVDA.OB Iveda Corporation 0.4 0.3 0.4 20500 0.10 33.33%
IVFH.OB Innovative Food Hldg 0.639 0.59 0.63 195000 0.03 4.83%
IVITF.OB Invictus MD Strategies Corp 1.49 1.35 1.3637 285900 -0.08 -5.64%
IVPAF.OB Ivanhoe Mines Ltd. 3.729 3.55 3.609 418300 -0.04 -0.96%
IVWFF.OB Ivernia Inc 0.5077 0.5077 0.5077 100 0.00 0.00%
IWAL.OB Iwallet Corporation 0.013 0.013 0.013 180000 0.00 0.00%
IWSY.OB Imageware Sys Inc 1.04 0.98 1.04 28400 0.04 4.00%
IYXI.OB Inyx Inc 0.003 0.003 0.003 9800 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