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
IAALF.OB Ibc Advanced Alloys 0.327 0.3239 0.3239 1900 -0.00 -0.95%
IACAF.OB Ithaca Energy Inc 1.43 1.4288 1.4288 106400 -0.00 -0.08%
IAHL.OB Iahl Corporation 0.175 0.17 0.175 15800 0.00 2.22%
IALB.OB Independent Alliance 60.55 60.25 60.25 900 -0.30 -0.50%
IARE.OB Inland Amern Real Es 1.75 1.75 1.75 1800 0.00 0.00%
IAUFF.OB Intrepid Mines Limit 0.817 0.817 0.817 100 0.00 0.00%
IBDRY.OB Iberdrola ADR 28.6 28.38 28.58 15400 0.03 0.11%
IBDSF.OB Iberdrola Sa Bilbao 7.1 7.1 7.1 52100 0.00 0.00%
IBGR.OB Illegal Restaurant Group Inc 0.0006 0.0006 0.0006 4240000 0.00 0.00%
IBRC.OB Ibrands Corporation 0.0018 0.0015 0.0017 10167800 -0.00 -5.56%
IBSS.OB Integrated Bus Sys 0.0623 0.06 0.06 29000 0.00 0.00%
IBTGF.OB Intl Barrier Tech 0.3 0.29 0.3 46900 0.01 3.45%
ICAGY.OB International Cons A 13.71 13.46 13.47 228700 -0.03 -0.22%
ICAYY.OB Empresas Ica Sab De Cv 0.302 0.28 0.28 14100 -0.01 -3.45%
ICBT.OB Icbs Ltd 0.0003 0.0001 0.0002 150380300 0.00 0.00%
ICBU.OB Imd Companies 0.0031 0.0028 0.0029 5344200 -0.00 -6.45%
ICCLF.OB Icc International Cannabis Corp 0.5805 0.577 0.577 700 -0.00 -0.60%
ICGQF.OB Integra Gold Corp 0.6475 0.6198 0.643 255300 0.02 2.91%
ICHGF.OB Intercontinental Hotels Group Plc 47.24 47.24 47.24 100 0.00 0.00%
ICIZF.OB Innovative Composits 0.0015 0.0011 0.0011 23000 -0.00 -26.67%
ICLD.OB Intercloud Systems 0.04 0.035 0.0369 20364000 -0.00 -7.75%
ICLDW.OB Intercloud Sys Wrnt 0.24 0.24 0.24 500 0.00 0.00%
ICLTF.OB Itasca Cap Ltd 0.6227 0.6227 0.6227 1500 0.00 0.00%
ICNB.OB Iconic Brands Inc 0.019 0.0165 0.0175 4837500 -0.00 -2.78%
ICNM.OB Icon Media Holdings Inc 0.0002 0.0001 0.0001 663547200 0.00 0.00%
ICOTF.OB Ico Therapeutics 0.0385 0.0347 0.0347 3000 -0.00 -9.87%
ICPW.OB Ironclad Performance Wear Corporation 0.245 0.24 0.24 12700 -0.01 -2.04%
ICRD.OB International Card 0.004 0.0036 0.0037 131000 0.00 2.78%
ICTV.OB Ictv Brands Inc 0.586 0.586 0.586 100 0.00 0.00%
ICTY.OB Eyecity.Com Inc 0.0001 0.0001 0.0001 500000 0.00 0.00%
IDAH.OB Idaho North 0.053 0.045 0.045 39000 0.00 0.00%
IDCBY.OB Industrial & Com ADR 13.26 13.105 13.26 14800 0.06 0.45%
IDEXF.OB Industria De Diseno 35.5 35.375 35.375 500 -0.12 -0.35%
IDEXY.OB Industria De Diseno Textil S.A. 17.7 17.5801 17.7 15900 0.08 0.45%
IDGC.OB Idglobal Corp 0.0002 0.0001 0.0001 119397700 0.00 0.00%
IDND.OB Intl Dispensing Corp 0.3351 0.3351 0.3351 200 0.00 0.00%
IDNG.OB Independence Energy 0.0128 0.0126 0.0128 33800 0.00 0.79%
IDOI.OB Ido Security Inc 0.0002 0.0002 0.0002 200000 0.00 0.00%
IDTA.OB Identa Corp 0.0007 0.0006 0.0006 5313000 0.00 0.00%
IDVC.OB Infrastructure Devs Corp 0.0009 0.0005 0.0009 660300 0.00 80.00%
IDWAF.OB Id Watchdog 0.2325 0.223 0.224 218000 0.00 0.45%
IEBS.OB Independence Bancsh 0.15 0.15 0.15 35000 0.00 0.00%
IEGH.OB Ieg Holdings Corp 2.05 1.99 2 1100 -0.05 -2.44%
IEHC.OB Ieh Corp 6.22 6.22 6.22 200 0.00 0.00%
IENT.OB Ientertainment Network Inc 0.075 0.075 0.075 900 0.00 0.00%
IENVF.OB Infraestructura 4.72 4.72 4.72 100 0.00 0.00%
IEVM.OB Integrated Environmt 0.0027 0.0024 0.0025 344200 -0.00 -7.41%
IFAN.OB Ifan Financial Inc 0.0011 0.001 0.001 8592300 0.00 0.00%
IFBC.OB Italian Food & Beverage Corp 0.0124 0.0104 0.0115 86300 -0.00 -4.96%
IFCR.OB Intergrated Freight Corp 0.0001 0.0001 0.0001 5000000 0.00 0.00%
IFJPY.OB Informa Plc 16.27 15.87 16.13 14600 0.09 0.56%
IFNNF.OB Infineon Technologie 20.22 20.22 20.22 700 0.00 0.00%
IFNNY.OB Infineon Tech Ads 20.37 19.99 20.32 59200 0.10 0.49%
IFRTF.OB Intl Frontier Res Co 0.31 0.29 0.299 111600 -0.00 -0.17%
IFSB.OB Independence Fed S 0.4501 0.347 0.45 17400 0.10 29.68%
IFSPF.OB Intl Forest Prod A 12.383 12.383 12.383 100 0.00 0.00%
IFUE.OB Intl Fuel Tech Inc 0.025 0.023 0.023 51000 -0.00 -8.00%
IFUS.OB Impact Fusion Intl 0.0069 0.0069 0.0069 10000 0.00 0.00%
IFXY.OB Opticon Systems Inc 0.0002 0.0002 0.0002 500000 0.00 0.00%
IGEN.OB Igen Networks Corp 0.12 0.1151 0.1151 5900 -0.00 -4.08%
IGGGF.OB Igg Inc 1.27 1.27 1.27 4500 0.00 0.00%
IGMB.OB Igambit Inc 0.084 0.07 0.084 22000 0.01 20.00%
IGNE.OB Igene Biotech Inc 0.0003 0.0003 0.0003 40000 0.00 0.00%
IGNG.OB Imaging3 Inc. 0.026 0.014 0.017 1018000 0.00 7.59%
IGPG.OB Ignis Petroleum Grp 0.0002 0.0002 0.0002 500 0.00 0.00%
IGPK.OB Integrated Parking 0.0075 0.0062 0.0065 154700 -0.00 -13.33%
IGRW.OB Interactive Health Network 0.0001 0.0001 0.0001 2000000 0.00 0.00%
IGXT.OB Intelgenx Technologs 0.68 0.66 0.68 131300 0.01 1.49%
IHGO.OB Iho-Agro International Inc 0.13 0.13 0.13 1100 0.00 0.00%
IHLDY.OB Imperial Holdings Ad 13.44 13.2675 13.28 5600 -0.11 -0.82%
IHRC.OB Investors Heritage 17 17 17 100 0.00 0.00%
IHRMF.OB Ishares MSCI Japan 13.55 13.55 13.55 100 0.00 0.00%
IHRT.OB Iheartmedia Inc 3.65 3.41 3.505 38600 -0.15 -3.97%
IHSFF.OB Ishares II Plc 202.18 202.15 202.18 2300 0.03 0.01%
IHSI.OB Intelligent Highway 0.0004 0.0002 0.0003 1037296000 0.00 0.00%
IICN.OB China Intelligence Information Systems Inc 0.004 0.004 0.004 500 0.00 0.00%
ILDO.OB International Daleco Corporation 0.0445 0.04 0.04 26600 -0.00 -10.11%
ILED.OB Evolucia Inc 0.0011 0.0011 0.0011 71000 0.00 0.00%
ILHMF.OB International Lithiu 0.1097 0.1078 0.1097 1300 0.00 1.76%
ILIU.OB Interleukin Genetics 0.1199 0.0929 0.1199 10200 0.03 29.06%
ILIV.OB Intelligent Living America Inc 0.0003 0.0001 0.0003 816100 0.00 200.00%
ILNS.OB Intellect Neurosciences Inc 0.035 0.035 0.035 1700 0.00 0.00%
ILST.OB Intl Star Inc 0.0002 0.0002 0.0002 1500000 0.00 0.00%
ILUS.OB Ilustrato Pictures International Inc 0.0299 0.029 0.029 15600 -0.00 -3.01%
IMAHF.OB I-Minerals Inc 0.34 0.34 0.34 19500 0.00 0.00%
IMASY.OB Inmarsat Plc ADR 10.31 10.31 10.31 100 0.00 0.00%
IMBBY.OB Imperial Brands Plc 48.81 48.582 48.725 38100 -0.02 -0.05%
IMEXF.OB Imagin Medical Inc. 0.0636 0.06 0.06 32300 -0.00 -5.66%
IMGX.OB Image Metrics Inc 0.04 0.04 0.04 10000 0.00 0.00%
IMIAF.OB IMI Plc Ord 15.15 15.15 15.15 300 0.00 0.00%
IMII.OB Inception Mining Inc 0.41 0.4 0.41 4500 0.01 2.50%
IMLE.OB Imagine Media Ltd 0.015 0.015 0.015 1000 0.00 0.00%
IMLFF.OB Inmed Pharmaceuticals Inc 0.334 0.293 0.334 1634500 0.03 11.33%
IMMD.OB Immudyne Inc 0.5774 0.49 0.5599 88600 -0.01 -2.58%
IMMG.OB Immage Biotherapeutics Corp. 0.4 0.29 0.34 64600 0.05 17.24%
IMMTF.OB Immunotec Inc 0.3532 0.3532 0.3532 162900 0.00 0.00%
IMMVF.OB Immuno Vaccine Inc 0.9171 0.884 0.884 6000 -0.03 -2.79%
IMMZF.OB Immofinanz Ag 1.94 1.94 1.94 8300 0.00 0.00%
IMPHO.OB Impac Mtg Pfd C 4.5 4.25 4.45 16700 0.10 2.30%
IMPHP.OB Impac Mortgage Holdings Inc 9 9 9 200 0.00 0.00%
IMPJY.OB Salini Impre Spa ADR 6.84 6.84 6.84 1000 0.00 0.00%
IMPUY.OB Impala Platinum Spon 3.52 3.42 3.518 176800 0.07 1.97%
IMRSQ.OB Imris Inc 0.0016 0.0015 0.0015 8400 -0.00 -6.25%
IMSCQ.OB Implant Sciences Cp 0.1101 0.109 0.109 450400 -0.00 -0.91%
IMTL.OB Image Tech Lab Inc 0.0239 0.021 0.021 43900 0.00 0.00%
IMTV.OB Imagination TV Inc 0.0008 0.0006 0.0008 27667000 0.00 0.00%
IMUN.OB Immune Therapeutics Inc 0.0388 0.0367 0.0387 293400 0.00 5.16%
INBP.OB Integrated Biopharma 0.2154 0.2 0.2154 25700 0.02 7.70%
INCAF.OB Inca One 0.116 0.0959 0.1152 110500 0.02 16.48%
INCC.OB Int Consolidated Cos 0.0008 0.0005 0.0008 1396000 0.00 60.00%
INCPY.OB Inchcape Plc ADR 10.38 10.38 10.38 500 0.00 0.00%
INCT.OB Incapta Inc. 0.125 0.11 0.125 285600 0.01 6.38%
INCZY.OB Incitec Pivot 2.97 2.853 2.864 20500 -0.09 -3.08%
INGIY.OB Ingenico S.A. 18.96 18.83 18.91 2200 -0.05 -0.26%
INGVF.OB ING Groep Nv Cert 14.85 14.72 14.85 30000 0.13 0.88%
INIS.OB Intl Isotopes Inc 0.089 0.077 0.0875 217900 0.01 10.90%
INMG.OB Innovativ Media Group Inc 0.0017 0.0016 0.0017 2070000 0.00 0.00%
INNMF.OB Innate Immunotherapeutics Limited 0.56 0.52 0.535 84100 -0.02 -4.43%
INNV.OB Innovus Pharmaceuticals Inc 0.117 0.105 0.11 886000 0.00 0.00%
INOH.OB In Ovations Holdings Inc 0.0005 0.0003 0.0004 224133700 0.00 0.00%
INOTF.OB Internet of Things Inc 0.0938 0.0862 0.0862 16900 -0.01 -8.10%
INPAP.OB International Paper Co $4 Pfd. 130 130 130 500 0.00 0.00%
INPCF.OB Input Capital 1.3697 1.35 1.3622 16000 0.01 0.90%
INQD.OB Indoor Harvest Corp 0.4395 0.4 0.4 5800 -0.04 -8.99%
INRD.OB Inrad Optics Inc 0.69 0.69 0.69 100 0.00 0.00%
INTK.OB Industrial Nanotech 0.0015 0.001 0.0015 1252300 0.00 50.00%
INTWF.OB International Wastewater Systems Inc 0.1731 0.1683 0.1702 30000 0.00 1.13%
INVI.OB Integral Vision Inc 0.0017 0.0017 0.0017 29300 0.00 0.00%
INVVY.OB Indivior Plc 19.92 19.92 19.92 1000 0.00 0.00%
INWP.OB International Western Petroleum Inc. 0.3 0.25 0.3 2300 0.05 20.00%
IOBCF.OB ION Beam Application 54.24 54.2296 54.24 1500 0.00 0.00%
IORG.OB Intreorg Systems Inc 0.327 0.27 0.27 7700 -0.06 -17.43%
IPATF.OB Immunoprecise Antibodies Ltd 0.864 0.8584 0.8584 13000 -0.01 -0.65%
IPLY.OB Interplay Entertainment Corp 0.0061 0.0061 0.0061 100000 0.00 0.00%
IPOAF.OB Industrias Penoles S 25.463 25.46 25.46 200 -0.00 -0.01%
IPPLF.OB Inter Pipeline Fd A 21.008 20.801 21.008 2600 0.17 0.81%
IPRC.OB Imperial Res Inc 0.001 0.001 0.001 2300 0.00 0.00%
IPTK.OB As-Ip Tech Inc 0.05 0.05 0.05 2000 0.00 0.00%
IPXHY.OB Inpex Holdings Inc 9.78 9.64 9.78 2100 0.14 1.45%
IPYYF.OB Ishares Physical Metals Plc - Ishares Physical G 24.7889 24.7889 24.7889 1100 0.00 0.00%
IRBL.OB Inrob Tech Ltd 0.0001 0.0001 0.0001 38400 0.00 0.00%
IRGIF.OB Imvescor Restaurant 2.5027 2.5 2.5 5000 0.00 0.00%
IRGT.OB Ignite Restaurant Group Inc. 0.21 0.15 0.1908 44700 -0.02 -9.14%
IRLBF.OB Bank of Irelan Eu.64 0.2688 0.2544 0.2544 197900 -0.00 -1.78%
IRLD.OB Ireland Inc 0.12 0.12 0.12 30000 0.00 0.00%
IRNG.OB Intl Ranger Corp 0.0011 0.0011 0.0011 150000 0.00 0.00%
IRVRF.OB Irving Resources Inc. 0.5919 0.5574 0.5574 4000 -0.03 -5.83%
ISBA.OB Isabella Bank Cp 27.751 27.75 27.751 2400 0.00 0.00%
ISBG.OB International Spirit & Beverage Group Inc 0.0006 0.0004 0.0005 184406300 0.00 0.00%
ISCO.OB International Stem Cell Corp 1.78 1.76 1.76 2700 0.00 0.00%
ISDXF.OB Ishares Can Corp 16.05 16.05 16.05 300 0.00 0.00%
ISHAQ.OB International Shipholding Corp. 0.1825 0.075 0.075 2100 -0.11 -58.90%
ISHCQ.OB International Shipholding Corp. 0.0091 0.0091 0.0091 23400 0.00 0.00%
ISLT.OB One E-Commerce Corp 0.05 0.05 0.05 20000 0.00 0.00%
ISMAY.OB Indra Sistemas ADR 6.5 6.43 6.5 12500 0.03 0.39%
ISNPY.OB Intesa Sanpaolo ADR 16.54 16.34 16.52 65400 0.18 1.10%
ISRCF.OB Ishares V Plc MSCI World IT USD 6.24 6.1937 6.24 5700 0.05 0.75%
ISRUF.OB Ishares V Plc MSCI World Financials USD 5.986 5.986 5.986 19100 0.00 0.00%
ISRVF.OB Ishares V Plc Accum Ordinary Sh 30.7107 30.71 30.7107 19200 0.00 0.00%
ISRZF.OB Ishares II Plc 107.57 104.05 107.57 2800 3.52 3.38%
ISUZY.OB Isuzu Motors Ltd ADR 13.55 13.55 13.55 200 0.00 0.00%
ISVLF.OB Impact Silver Corp 0.51 0.476 0.4863 13600 -0.02 -4.65%
ISXPF.OB Ishares Plc Ptg Shs ETF USD 96.5679 96.5679 96.5679 1500 0.00 0.00%
ITCC.OB Inspro Technologies Corp 0.058 0.058 0.058 10000 0.00 0.00%
ITEC.OB Intertech Solutions Inc 0.016 0.016 0.016 5200 0.00 0.00%
ITEGY.OB Ite Group Plc 9.89 7.55 9.89 2500 2.34 30.99%
ITEX.OB Itex Corp 3.7 3.55 3.55 300 -0.15 -4.05%
ITHUF.OB Ianthus Capital Holdings Inc 2.32 2.2819 2.32 7600 0.01 0.65%
ITKG.OB Integral Technlgs Inc 0.06 0.056 0.059 282400 -0.00 -1.67%
ITKH.OB Iteknik Holding Corp 0.0038 0.0032 0.0038 200000 0.00 0.00%
ITMC.OB Itoco Mining Corp. 0.098 0.093 0.098 29400 0.01 5.38%
ITMSF.OB Intermap Techgies Cp 0.0524 0.05 0.0524 95000 0.00 4.80%
ITNS.OB Itonis Inc 0.0016 0.0016 0.0016 297500 0.00 0.00%
ITOCF.OB Itochu Corp 14.18 14.18 14.18 200 0.00 0.00%
ITOCY.OB Itochu Corp ADR 29.12 28.64 29.12 3400 0.48 1.68%
ITPOF.OB Intertape Polymer Group Inc 16.44 16.39 16.44 500 0.05 0.31%
ITRK.OB Interlink Plus Inc 0.056 0.03 0.03 1143600 -0.01 -24.05%
ITVPY.OB Itv Plc 26.405 26.21 26.405 600 0.20 0.74%
IVANF.OB Ivanhoe Energy Inc 0.0374 0.035 0.0374 2200 0.00 6.86%
IVDA.OB Iveda Corporation 0.375 0.3 0.375 11300 0.04 13.64%
IVDN.OB Innovative Designs 0.2792 0.2011 0.2792 1600 0.00 0.00%
IVFH.OB Innovative Food Hldg 0.49 0.47 0.49 42700 0.02 4.26%
IVITF.OB Invictus MD Strategies Corp 1.0792 0.95 0.9965 58100 -0.02 -2.42%
IVPAF.OB Ivanhoe Mines Ltd. 3.4583 3.3702 3.45 104900 0.04 1.24%
IVSXF.OB Investor Ab Stockhol 40.85 40.85 40.85 900 0.00 0.00%
IVWFF.OB Ivernia Inc 0.738 0.738 0.738 400 0.00 0.00%
IWMG.OB I-Wellness Marketing Group Inc. 0.085 0.071 0.071 20000 -0.01 -16.47%
IWSY.OB Imageware Sys Inc 1.0797 1.01 1.04 81200 0.00 0.00%
IXSV.OB Intersecurity Hldgs 0.0105 0.0105 0.0105 7000 0.00 0.00%
IYXI.OB Inyx Inc 0.0011 0.0011 0.0011 1000 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