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
IAALF.OB Ibc Advanced Alloys 0.2948 0.282 0.283 17400 0.00 0.35%
IAHL.OB Iahl Corporation 0.18 0.16 0.18 7300 0.02 12.50%
IAIC.OB Information Analysis Inc 0.26 0.2275 0.26 600 0.03 14.29%
IAUS.OB Intl Automated Sys 0.16 0.16 0.16 2900 0.00 0.00%
IBDRY.OB Iberdrola ADR 31.43 31.22 31.43 35400 0.20 0.64%
IBGR.OB Illegal Restaurant Group Inc 0.0005 0.0005 0.0005 100000 0.00 0.00%
IBRC.OB Ibrands Corporation 0.0013 0.0008 0.0008 5888800 0.00 0.00%
IBTGF.OB Intl Barrier Tech 0.2925 0.2925 0.2925 5000 0.00 0.00%
IBTN.OB Inscorp Inc. 17.56 17.5 17.5 4400 -0.06 -0.34%
ICAGY.OB International Cons A 15.73 15.645 15.645 5400 -0.08 -0.50%
ICBT.OB Icbs Ltd 0.0001 0.0001 0.0001 480500 0.00 0.00%
ICBU.OB Imd Companies 0.0021 0.0016 0.0018 10197700 -0.00 -14.29%
ICCLF.OB Icc International Cannabis Corp 0.845 0.8441 0.8441 1000 -0.00 -0.11%
ICEIF.OB Intelligent Content Enterprises Inc. 0.051 0.051 0.051 28100 0.00 0.00%
ICGQF.OB Integra Gold Corp 0.84 0.8151 0.82 781200 -0.00 -0.35%
ICLD.OB Intercloud Systems 0.0205 0.0195 0.02 2115900 -0.00 -2.44%
ICLTF.OB Itasca Cap Ltd 0.572 0.572 0.572 200 0.00 0.00%
ICNB.OB Iconic Brands Inc 0.015 0.0104 0.014 16435700 0.00 19.66%
ICNM.OB Icon Media Holdings Inc 0.0001 0.0001 0.0001 1560000 0.00 0.00%
ICNVQ.OB Icon Vapor Inc 0.0003 0.0002 0.0003 24238100 0.00 50.00%
ICPTF.OB Ic Potash 0.0546 0.0531 0.0546 14000 0.00 2.82%
ICPW.OB Ironclad Performance Wear Corporation 0.22 0.21 0.21 11500 -0.01 -2.33%
ICTV.OB Ictv Brands Inc 0.62 0.5801 0.5801 6900 -0.02 -3.32%
ICTY.OB Eyecity.Com Inc 0.0003 0.0002 0.0003 4349100 0.00 50.00%
IDCBY.OB Industrial & Com ADR 13.36 13.234 13.285 61000 -0.07 -0.56%
IDDR.OB Iddriven Inc. 0.007 0.007 0.007 177700 0.00 0.00%
IDEXY.OB Industria De Diseno Textil S.A. 20.23 20.09 20.23 65400 0.10 0.50%
IDGC.OB Idglobal Corp 0.0001 0.0001 0.0001 60341000 0.00 0.00%
IDKOY.OB Idemitsu Kosan ADR 14.36 14.36 14.36 200 0.00 0.00%
IDLM.OB Idle Media Inc 0.045 0.045 0.045 5000 0.00 0.00%
IDMMF.OB Idm Mining Ltd 0.1137 0.1035 0.1127 23000 0.01 6.52%
IDND.OB Intl Dispensing Corp 0.4499 0.4499 0.4499 200 0.00 0.00%
IDNG.OB Independence Energy 0.0081 0.0054 0.0066 63100 0.00 8.20%
IDOI.OB Ido Security Inc 0.0003 0.0003 0.0003 1800000 0.00 0.00%
IDTA.OB Identa Corp 0.0006 0.0005 0.0005 550000 -0.00 -16.67%
IDVC.OB Infrastructure Devs Corp 0.0007 0.0005 0.0005 520000 -0.00 -28.57%
IDVV.OB International Endeavors Corp 0.1431 0.1 0.1431 12800 0.03 27.77%
IDWAF.OB Id Watchdog 0.267 0.2587 0.262 13400 0.00 1.28%
IEHC.OB Ieh Corp 6.73 6.73 6.73 100 0.00 0.00%
IENT.OB Ientertainment Network Inc 0.058 0.041 0.058 600 0.02 41.46%
IEVM.OB Integrated Environmt 0.0005 0.0005 0.0005 822000 0.00 0.00%
IFAN.OB Ifan Financial Inc 0.001 0.0008 0.0009 1260000 0.00 0.00%
IFBC.OB Italian Food & Beverage Corp 0.0139 0.0125 0.0139 210000 0.00 11.20%
IFJPY.OB Informa Plc 18.21 17.35 17.575 10400 -0.64 -3.49%
IFLM.OB Independent Film Development Corporation 0.0002 0.0001 0.0002 16867000 0.00 0.00%
IFNNY.OB Infineon Tech Ads 22.03 21.836 21.98 207200 0.14 0.64%
IFRTF.OB Intl Frontier Res Co 0.248 0.235 0.248 6700 0.01 2.10%
IFSC.OB Infinite Software Corp 0.2 0.2 0.2 2400 0.00 0.00%
IFUE.OB Intl Fuel Tech Inc 0.012 0.0111 0.012 26000 0.00 8.11%
IFUS.OB Impact Fusion Intl 0.0043 0.003 0.003 240500 -0.00 -30.23%
IGEX.OB Indo Global Exchanges Pte Ltd 0.0001 0.0001 0.0001 170000 0.00 0.00%
IGIFF.OB Igm Financial Inc 30.24 30.23 30.23 2100 -0.01 -0.03%
IGMB.OB Igambit Inc 0.1276 0.1276 0.1276 2400 0.00 0.00%
IGNG.OB Imaging3 Inc. 0.017 0.0131 0.017 476600 0.00 0.00%
IGNMF.OB Imagination Tech Grp 1.44 1.42 1.4315 3100 0.01 0.48%
IGNT.OB Ingen Technologies 0.0005 0.0001 0.0001 279900 -0.00 -80.00%
IGPK.OB Integrated Parking 0.006 0.0047 0.0054 239700 0.00 14.89%
IGXT.OB Intelgenx Technologs 0.7437 0.7 0.7301 11400 0.01 1.47%
IHGO.OB Iho-Agro International Inc 0.07 0.07 0.07 10000 0.00 0.00%
IHICF.OB Ihi Corporation 3.57 3.57 3.57 34000 0.00 0.00%
IHLDY.OB Imperial Holdings Ad 13.18 12.93 13.12 6100 0.08 0.65%
IHPCF.OB Ishares Plc 24.12 24.12 24.12 10300 0.00 0.00%
IHRC.OB Investors Heritage 17 17 17 700 0.00 0.00%
IHRT.OB Iheartmedia Inc 2.3 1.37 1.75 60700 -0.55 -23.91%
IHSFF.OB Ishares II Plc 204.273 199.18 199.18 400 -5.09 -2.49%
IHSI.OB Intelligent Highway 0.0001 0.0001 0.0001 138331700 0.00 0.00%
IHSRF.OB Ishares Edge S&P 500 Minimum Volatility Ucits Et 45.29 44.853 45.29 3400 0.44 0.97%
IIBK.OB Idaho Independent Bk 10.3 10.1 10.1 5000 -0.20 -1.94%
IITSF.OB Intesa Sanpaolo Spa 2.95 2.9187 2.95 167300 0.03 1.07%
IJJP.OB Ijj Corporation 0.0003 0.0003 0.0003 5030000 0.00 0.00%
ILDBY.OB Ireland Bank 14.1 13.64 13.94 360700 0.04 0.29%
ILED.OB Evolucia Inc 0.0012 0.0012 0.0012 16800 0.00 0.00%
ILHMF.OB International Lithiu 0.0942 0.09 0.0904 21100 -0.00 -3.93%
ILIU.OB Interleukin Genetics 0.0638 0.06 0.0638 5600 0.00 0.47%
ILNS.OB Intellect Neurosciences Inc 0.04 0.035 0.035 69300 -0.00 -7.89%
ILST.OB Intl Star Inc 0.0002 0.0001 0.0001 600000 -0.00 -50.00%
ILUS.OB Ilustrato Pictures International Inc 0.0119 0.0097 0.011 343000 0.00 0.00%
IMAHF.OB I-Minerals Inc 0.39 0.3832 0.39 11000 0.00 0.00%
IMASY.OB Inmarsat Plc ADR 10.41 10.41 10.41 100 0.00 0.00%
IMBBY.OB Imperial Brands Plc 48.02 47.71 48.01 41400 0.18 0.38%
IMCI.OB Infinite Group Inc 0.05 0.04 0.04 70300 -0.01 -20.00%
IMEXF.OB Imagin Medical Inc. 0.0384 0.0311 0.0311 18700 -0.01 -19.01%
IMHC.OB Imperalis Holding Corp 0.3 0.3 0.3 1500 0.00 0.00%
IMII.OB Inception Mining Inc 0.4 0.399 0.399 1200 -0.00 -0.25%
IMLFF.OB Inmed Pharmaceuticals Inc 0.34 0.32 0.324 338300 -0.01 -3.71%
IMMD.OB Immudyne Inc 0.4 0.3862 0.4 1700 0.00 0.03%
IMMG.OB Immage Biotherapeutics Corp. 0.03 0.03 0.03 800 0.00 0.00%
IMMVF.OB Immuno Vaccine Inc 1 0.9858 1 6000 0.01 1.44%
IMNG.OB China Career Builder 0.007 0.007 0.007 1200 0.00 0.00%
IMPHO.OB Impac Mtg Pfd C 8.1 7.5 7.5 2500 -0.35 -4.46%
IMPUY.OB Impala Platinum Spon 2.95 2.88 2.93 113900 -0.01 -0.34%
IMSCQ.OB Implant Sciences Cp 0.075 0.072 0.073 174500 -0.00 -1.35%
IMTFF.OB Intl Montoro Res Inc 0.018 0.018 0.018 50000 0.00 0.00%
IMTL.OB Image Tech Lab Inc 0.016 0.0125 0.0125 5100 -0.00 -21.87%
IMUN.OB Immune Therapeutics Inc 0.058 0.0495 0.0573 229500 0.01 15.76%
INCAF.OB Inca One 0.0959 0.0959 0.0959 3500 0.00 0.00%
INCC.OB Int Consolidated Cos 0.0008 0.0006 0.0007 2807200 0.00 0.00%
INCT.OB Incapta Inc. 0.006 0.004 0.004 1944500 -0.00 -20.00%
INCZY.OB Incitec Pivot 2.68 2.66 2.66 47700 -0.02 -0.75%
INGIY.OB Ingenico S.A. 19.57 19.36 19.57 2100 0.21 1.08%
INIS.OB Intl Isotopes Inc 0.0926 0.0827 0.085 17200 -0.00 -3.52%
INIX.OB Ifinix Corp 0.0025 0.0002 0.0025 2236700 0.00 1150.00%
INMG.OB Innovativ Media Group Inc 0.0116 0.0101 0.011 253200 -0.00 -5.17%
INNMF.OB Innate Immunotherapeutics Limited 0.57 0.55 0.56 11200 0.01 1.82%
INNV.OB Innovus Pharmaceuticals Inc 0.1375 0.1125 0.133 2068100 0.01 8.31%
INOH.OB In Ovations Holdings Inc 0.0003 0.0002 0.0003 82528300 0.00 50.00%
INOL.OB Inolife Technologies 2.2 2.2 2.2 100 0.00 0.00%
INOTF.OB Internet of Things Inc 0.0931 0.0843 0.086 34500 -0.01 -7.63%
INOW.OB Infonow Corp 0.0022 0.0022 0.0022 100 0.00 0.00%
INPCF.OB Input Capital 1.5208 1.5 1.5 48700 -0.00 -0.28%
INPHQ.OB Interphase Corp 0.025 0.025 0.025 3500 0.00 0.00%
INQD.OB Indoor Harvest Corp 0.2692 0.24 0.24 54600 -0.01 -2.83%
INRD.OB Inrad Optics Inc 0.61 0.595 0.61 11400 0.01 1.67%
INSEW.OB Inspired Entertainment Inc. Warrants 1.1 1.1 1.1 100 0.00 0.00%
INTK.OB Industrial Nanotech 0.0032 0.0023 0.0031 3613300 0.00 24.00%
INTZ.OB Intrusion Inc 0.5498 0.4399 0.4399 600 -0.07 -13.71%
INVU.OB Investview Inc 0.029 0.0282 0.0289 76000 -0.00 -0.34%
INVVY.OB Indivior Plc 20.55 20.55 20.55 200 0.00 0.00%
INWP.OB International Western Petroleum Inc. 0.29 0.265 0.265 5300 -0.02 -8.62%
IOFNF.OB Iofina Plc 0.18 0.18 0.18 70000 0.00 0.00%
IPGDF.OB Independence Gold NL 2.6 2.6 2.6 3600 0.00 0.00%
IPLY.OB Interplay Entertainment Corp 0.0071 0.0071 0.0071 2700 0.00 0.00%
IPMLF.OB Imperial Metals New 3.8544 3.7475 3.7653 30600 0.01 0.24%
IPPLF.OB Inter Pipeline Fd A 19.8559 19.62 19.6725 4600 -0.18 -0.92%
IPXHY.OB Inpex Holdings Inc 9.27 9.19 9.27 7500 0.06 0.65%
IRBL.OB Inrob Tech Ltd 0.0002 0.0002 0.0002 150000 0.00 0.00%
IRGT.OB Ignite Restaurant Group Inc. 0.022 0.0175 0.018 28500 0.00 2.86%
IRLBF.OB Bank of Irelan Eu.64 0.2632 0.2632 0.2632 12000 0.00 0.00%
IRLD.OB Ireland Inc 0.16 0.15 0.159 19200 0.01 6.00%
IRMGF.OB Inspiration Mining C 0.0132 0.0132 0.0132 400 0.00 0.00%
IRNC.OB Ironclad Encryption Corp. 2.98 2.98 2.98 100 0.00 0.00%
IRVRF.OB Irving Resources Inc. 0.5069 0.5069 0.5069 3000 0.00 0.00%
ISBA.OB Isabella Bank Cp 27.901 27.901 27.901 2000 0.00 0.00%
ISBG.OB International Spirit & Beverage Group Inc 0.0003 0.0002 0.0003 21602800 0.00 0.00%
ISCO.OB International Stem Cell Corp 1.44 1.17 1.32 12400 -0.12 -8.33%
ISDCF.OB Inside Secure 3.3199 3.3199 3.3199 2300 0.00 0.00%
ISEYF.OB Wi2Wi Corp 0.1 0.1 0.1 15000 0.00 0.00%
ISHCQ.OB International Shipholding Corp. 0.0126 0.0126 0.0126 1100 0.00 0.00%
ISHFF.OB Ishares $ Short Duration Corp Bd Ucits ETF 101.9 101.9 101.9 200 0.00 0.00%
ISLT.OB One E-Commerce Corp 0.02 0.02 0.02 40000 0.00 0.00%
ISMAY.OB Indra Sistemas ADR 6.8 6.74 6.74 21600 -0.04 -0.59%
ISNPY.OB Intesa Sanpaolo ADR 17.72 17.505 17.71 157300 0.17 0.97%
ISRVF.OB Ishares V Plc Accum Ordinary Sh 31.82 31.4 31.4 1800 -0.42 -1.32%
ISUZY.OB Isuzu Motors Ltd ADR 12.21 12.19 12.21 5100 0.02 0.16%
ISVLF.OB Impact Silver Corp 0.4996 0.4711 0.4724 41700 -0.02 -4.00%
ITEC.OB Intertech Solutions Inc 0.014 0.014 0.014 1700 0.00 0.00%
ITEGY.OB Ite Group Plc 8.26 8.26 8.26 100 0.00 0.00%
ITEPF.OB Ite Group Plc 2.12 2.12 2.12 3500 0.00 0.00%
ITEX.OB Itex Corp 3.9 3.8 3.9 1000 0.05 1.30%
ITHUF.OB Ianthus Capital Holdings Inc 1.9375 1.87 1.9346 42900 0.01 0.36%
ITKG.OB Integral Technlgs Inc 0.05 0.047 0.05 466000 0.00 2.04%
ITMC.OB Itoco Mining Corp. 0.012 0.0109 0.012 122100 0.00 10.09%
ITMSF.OB Intermap Techgies Cp 0.065 0.0525 0.065 22700 0.00 4.84%
ITOCY.OB Itochu Corp ADR 28.35 28.28 28.35 3200 0.05 0.18%
ITPOF.OB Intertape Polymer Group Inc 17.135 17.08 17.08 12500 -0.06 -0.32%
ITRK.OB Interlink Plus Inc 0.02 0.0187 0.0195 1250000 0.00 2.63%
ITRO.OB Itronics Inc 0.3 0.3 0.3 100 0.00 0.00%
ITRUF.OB Intertrust Nv 21.25 21.25 21.25 100 0.00 0.00%
ITSJF.OB Itsa Ltd 0.0001 0.0001 0.0001 5700 0.00 0.00%
IVFH.OB Innovative Food Hldg 0.6325 0.59 0.63 53300 0.00 0.02%
IVFZF.OB Invictus Finl Inc 0.03 0.03 0.03 800 0.00 0.00%
IVITF.OB Invictus MD Strategies Corp 1.1315 1.085 1.0888 33400 -0.01 -1.02%
IVPAF.OB Ivanhoe Mines Ltd. 3.21 3.1 3.14 35300 0.03 0.89%
IVRO.OB Invitro Intl 0.055 0.055 0.055 11700 0.00 0.00%
IVSBF.OB Investor Ab Stockhol 45.62 45.62 45.62 1100 0.00 0.00%
IVSXF.OB Investor Ab Stockhol 45 45 45 400 0.00 0.00%
IWGFF.OB Iwg Plc 4.36 4.36 4.36 2000 0.00 0.00%
IWSY.OB Imageware Sys Inc 1.22 1.18 1.21 103200 -0.01 -0.82%
IYXI.OB Inyx Inc 0.002 0.002 0.002 7000 0.00 0.00%
IZIZF.OB Ishares III Plc 31.31 31.31 31.31 1500 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