HomeExchange
OTCBB EOD:2017-09-25
. 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
IAGX.OB Imagenetix Inc 0.0032 0.0032 0.0032 2000 0.00 0.00%
IAIC.OB Information Analysis Inc 0.25 0.25 0.25 100 0.00 0.00%
IAUFF.OB Intrepid Mines Limit 1.04 1.04 1.04 100 0.00 0.00%
IAUGF.OB Insurance Australia 5 5 5 26400 0.00 0.00%
IAUS.OB Intl Automated Sys 0.185 0.18 0.18 27000 0.00 0.00%
IBDRY.OB Iberdrola ADR 31.57 31.33 31.43 10700 -0.14 -0.44%
IBGR.OB Illegal Restaurant Group Inc 0.0005 0.0005 0.0005 200 0.00 0.00%
IBRC.OB Ibrands Corporation 0.0002 0.0002 0.0002 2000000 0.00 0.00%
IBTGF.OB Intl Barrier Tech 0.4044 0.402 0.4021 2500 -0.00 -0.57%
ICABF.OB I-Cable Communs Ltd 0.045 0.045 0.045 1000 0.00 0.00%
ICAGY.OB International Cons A 15.954 15.726 15.7265 10800 -0.15 -0.97%
ICAYY.OB Empresas Ica Sab De Cv 0.1 0.0618 0.1 70600 0.04 61.81%
ICBT.OB Icbs Ltd 0.0002 0.0002 0.0002 60000 0.00 0.00%
ICBU.OB Imd Companies 0.0014 0.0012 0.0014 1139800 0.00 0.00%
ICCLF.OB Icc International Cannabis Corp 0.7438 0.7243 0.7243 4100 -0.01 -1.20%
ICLD.OB Intercloud Systems 0.0118 0.0107 0.0115 2185000 0.00 3.60%
ICLTF.OB Itasca Cap Ltd 0.563 0.563 0.563 12500 0.00 0.00%
ICNB.OB Iconic Brands Inc 0.0084 0.0071 0.0078 2554700 0.00 2.63%
ICNN.OB Incoming Inc 0.0431 0.0431 0.0431 400 0.00 0.00%
ICNVQ.OB Icon Vapor Inc 0.0006 0.0006 0.0006 10000 0.00 0.00%
ICOTF.OB Ico Therapeutics 0.0312 0.03 0.0308 22500 -0.00 -1.28%
ICPTF.OB Ic Potash 0.0121 0.0115 0.0115 40000 0.00 0.00%
ICPWQ.OB Ironclad Performance Wear Corporation 0.0805 0.073 0.073 56200 -0.01 -9.32%
ICRD.OB International Card 0.0038 0.003 0.0036 1214000 0.00 16.13%
ICTV.OB Ictv Brands Inc 0.48 0.36 0.4 38900 -0.07 -14.16%
IDCBF.OB Industrial & Commer 0.73 0.73 0.73 10000 0.00 0.00%
IDCBY.OB Industrial & Com ADR 14.86 14.45 14.47 384200 -0.26 -1.78%
IDDR.OB Iddriven Inc. 0.0026 0.0021 0.0021 36886800 -0.00 -4.55%
IDEXF.OB Industria De Diseno 36.84 36.84 36.84 2200 0.00 0.00%
IDEXY.OB Industria De Diseno Textil S.A. 18.79 18.61 18.65 45900 -0.14 -0.75%
IDGBF.OB Indigo Books & Music 13.107 13.107 13.107 500 0.00 0.00%
IDGC.OB Idglobal Corp 0.0001 0.0001 0.0001 36813800 0.00 0.00%
IDGS.OB Id Global Solutions Corp 0.136 0.1086 0.1086 355000 -0.03 -20.15%
IDKOY.OB Idemitsu Kosan ADR 13.602 13.47 13.47 1000 -0.13 -0.97%
IDMMF.OB Idm Mining Ltd 0.11 0.1056 0.1056 14000 -0.00 -4.00%
IDND.OB Intl Dispensing Corp 0.439 0.4215 0.439 5000 0.02 4.15%
IDNG.OB Independence Energy 0.0147 0.012 0.0134 284200 -0.00 -8.84%
IDOI.OB Ido Security Inc 0.0004 0.0002 0.0002 750000 0.00 0.00%
IDRSF.OB Idorsia Ag 18.62 18.48 18.48 200 -0.14 -0.75%
IDVC.OB Infrastructure Devs Corp 0.0018 0.0017 0.0018 10900 0.00 5.88%
IDVV.OB International Endeavors Corp 0.28 0.28 0.28 2500 0.00 0.00%
IEGCF.OB Independence Gold 0.1355 0.1355 0.1355 300 0.00 0.00%
IEGH.OB Ieg Holdings Corp 0.475 0.475 0.475 100 0.00 0.00%
IEHC.OB Ieh Corp 6.62 6.62 6.62 1300 0.00 0.00%
IENVF.OB Infraestructura 5.57 5.57 5.57 3700 0.00 0.00%
IEVM.OB Integrated Environmt 0.0006 0.0005 0.0005 355900 -0.00 -16.67%
IFAN.OB Ifan Financial Inc 0.0004 0.0004 0.0004 16410800 0.00 0.00%
IFBC.OB Italian Food & Beverage Corp 0.0058 0.0041 0.0058 270500 0.00 16.00%
IFHR.OB Rhino Human Resources Inc 0.0092 0.007 0.0092 598000 0.00 0.00%
IFJPY.OB Informa Plc 18.45 18.31 18.34 9900 -0.03 -0.16%
IFLM.OB Independent Film Development Corporation 0.0002 0.0001 0.0001 375000 -0.00 -50.00%
IFNNY.OB Infineon Tech Ads 24.74 24.22 24.31 52900 -0.40 -1.62%
IFNY.OB Infinity Energy Res 0.055 0.055 0.055 3000 0.00 0.00%
IFRTF.OB Intl Frontier Res Co 0.197 0.187 0.19 79100 0.00 1.60%
IFSPF.OB Intl Forest Prod A 15.897 15.8564 15.897 2300 0.04 0.26%
IFUE.OB Intl Fuel Tech Inc 0.035 0.027 0.035 23700 0.01 29.63%
IGEN.OB Igen Networks Corp 0.085 0.085 0.085 2000 0.00 0.00%
IGEX.OB Indo Global Exchanges Pte Ltd 0.0002 0.0002 0.0002 35256500 0.00 0.00%
IGIFF.OB Igm Financial Inc 34.32 34.2218 34.2218 5500 -0.10 -0.29%
IGMB.OB Igambit Inc 0.33 0.2611 0.2974 67800 0.02 7.17%
IGNG.OB Imaging3 Inc. 0.012 0.0062 0.012 110400 0.01 93.55%
IGNMF.OB Imagination Tech Grp 2.3 2.18 2.1869 190200 -0.11 -4.71%
IGNT.OB Ingen Techs Inc 0.0002 0.0002 0.0002 2600 0.00 0.00%
IGPK.OB Integrated Parking 0.0026 0.0022 0.0026 9000 0.00 18.18%
IGPPF.OB Impellam Group Plc 7.6 7.6 7.6 1100 0.00 0.00%
IGXT.OB Intelgenx Technologs 0.7343 0.703 0.7243 13900 0.00 0.60%
IHAI.OB Innovative Health SC 0.0112 0.0112 0.0112 100 0.00 0.00%
IHICY.OB Ihi Corp ADR 14.34 14.34 14.34 300 0.00 0.00%
IHLDY.OB Imperial Holdings Ad 14.85 14.49 14.67 14900 -0.18 -1.21%
IHPCF.OB Ishares Plc 24.6 24.6 24.6 800 0.00 0.00%
IHRT.OB Iheartmedia Inc 1.6 1.4 1.6 800 0.20 14.29%
IHSFF.OB Ishares II Plc 204.511 204.511 204.511 400 0.00 0.00%
IHSI.OB Intelligent Highway 0.0001 0.0001 0.0001 6589900 0.00 0.00%
IIBK.OB Idaho Independent Bk 10.95 10.95 10.95 1000 0.00 0.00%
IICN.OB China Intelligence Information Systems Inc 0.1 0.0692 0.1 12900 0.01 11.11%
IITSF.OB Intesa Sanpaolo Spa 3.47 3.47 3.47 2500 0.00 0.00%
IKSGY.OB Irkutskenergo Spons 15.8 15.8 15.8 100 0.00 0.00%
ILHMF.OB International Lithiu 0.1099 0.1078 0.1078 13800 -0.00 -1.91%
ILIAY.OB Iliad S A 13.36 13.09 13.2 87800 0.11 0.84%
ILIM.OB Il2M International Corp 0.0002 0.0001 0.0002 88335000 0.00 100.00%
ILNLF.OB Inv Metals Inc 0.7098 0.7098 0.7098 5000 0.00 0.00%
ILNS.OB Intellect Neurosciences Inc 0.033 0.033 0.033 100 0.00 0.00%
ILST.OB Intl Star Inc 0.0003 0.0002 0.0002 860000 -0.00 -33.33%
IMASY.OB Inmarsat Plc ADR 8.482 8.4 8.4 2100 -0.08 -0.97%
IMBBY.OB Imperial Brands Plc 44.21 43.95 44.12 41300 -0.01 -0.02%
IMGL.OB Image International Group Inc 0.35 0.35 0.35 200 0.00 0.00%
IMII.OB Inception Mining Inc 0.3001 0.3001 0.3001 1200 0.00 0.00%
IMLFF.OB Inmed Pharmaceuticals Inc 0.4178 0.346 0.399 1879300 0.05 14.16%
IMMD.OB Immudyne Inc 0.4504 0.38 0.39 44700 -0.01 -3.68%
IMMPF.OB Immupharma Plc 0.7 0.7 0.7 1000 0.00 0.00%
IMMVF.OB Immuno Vaccine Inc 0.9225 0.9225 0.9225 400 0.00 0.00%
IMPHO.OB Impac Mtg Pfd C 7.45 7.45 7.45 100 0.00 0.00%
IMPHP.OB Impac Mortgage Holdings Inc 11 11 11 400 0.00 0.00%
IMPUF.OB Impala Platinum Ords 2.68 2.68 2.68 100 0.00 0.00%
IMPUY.OB Impala Platinum Spon 2.51 2.47 2.484 135700 -0.01 -0.44%
IMRSQ.OB Imris Inc 0.0025 0.0025 0.0025 9900 0.00 0.00%
IMTL.OB Image Tech Lab Inc 0.027 0.0206 0.0238 1387000 -0.00 -11.85%
IMTV.OB Imagination TV Inc 0.0003 0.0002 0.0003 15588400 0.00 50.00%
IMUN.OB Immune Therapeutics Inc 0.03 0.0298 0.03 214800 0.00 0.00%
INCC.OB Int Consolidated Cos 0.0004 0.0003 0.0004 1443800 0.00 0.00%
INCPY.OB Inchcape Plc ADR 11.52 11.47 11.47 2800 -0.05 -0.43%
INCT.OB Incapta Inc. 0.0001 0.0001 0.0001 7905000 0.00 0.00%
INCZY.OB Incitec Pivot 2.95 2.9 2.95 39300 0.02 0.68%
INGIY.OB Ingenico S.A. 19.2 19.06 19.06 10600 -0.06 -0.31%
INGVF.OB Voya Groep Nv Cert 18.0765 18.0765 18.0765 100 0.00 0.00%
INIS.OB Intl Isotopes Inc 0.075 0.072 0.075 12200 0.00 0.94%
INLX.OB Intellinetics Inc 0.305 0.3 0.3 7500 0.00 0.00%
INMG.OB Innovativ Media Group Inc 0.0128 0.0092 0.0114 4908100 -0.00 -10.94%
INND.OB Innerscope Advertising Agency Inc 0.32 0.32 0.32 2800 0.00 0.00%
INNI.OB Innovaro Inc 0.0047 0.0047 0.0047 500 0.00 0.00%
INNMF.OB Innate Immunotherapeutics Limited 0.0293 0.0277 0.0277 22700 -0.00 -5.46%
INNV.OB Innovus Pharmaceuticals Inc 0.0979 0.092 0.0947 342300 -0.00 -0.32%
INOH.OB In Ovations Holdings Inc 0.0001 0.0001 0.0001 8690000 0.00 0.00%
INOL.OB Inolife Technologies 0.31 0.25 0.25 26900 -0.05 -16.67%
INOTF.OB Internet of Things Inc 0.062 0.0446 0.0538 88200 -0.01 -11.51%
INPCF.OB Input Capital 1.3041 1.296 1.296 8000 -0.01 -0.62%
INQD.OB Indoor Harvest Corp 0.15 0.1237 0.13 5000 0.01 5.09%
INRLF.OB Valneva Se Ord 3.4789 3.468 3.4789 5000 0.01 0.31%
INSEW.OB Inspired Entertainment Inc. Warrants 1.1 1.1 1.1 31000 0.00 0.00%
INTHY.OB In Touch Holdings Pub. Co. Ltd 6.94 6.94 6.94 200 0.00 0.00%
INTK.OB Industrial Nanotech 0.0037 0.0026 0.0026 815500 -0.00 -29.73%
INTVD.OB Integrated Ventures Inc. 0.095 0.0374 0.066 69600 -0.01 -12.00%
INVT.OB Inventergy Glbl Inc 0.1369 0.09 0.09 93500 -0.05 -33.58%
INVU.OB Investview Inc 0.075 0.0691 0.07 397900 -0.00 -1.41%
INVVY.OB Indivior Plc 22.35 22.02 22.35 600 0.03 0.15%
INWP.OB International Western Petroleum Inc. 0.3505 0.3505 0.3505 100 0.00 0.00%
IOBCF.OB ION Beam Application 34.67 34.67 34.67 100 0.00 0.00%
IOFNF.OB Iofina Plc 0.1829 0.1829 0.1829 2000 0.00 0.00%
IOMT.OB Isomet Cp 0.02 0.02 0.02 10000 0.00 0.00%
IPATF.OB Immunoprecise Antibodies Ltd 0.8037 0.8037 0.8037 400 0.00 0.00%
IPHYF.OB Innate Pharma 12.418 12.418 12.418 100 0.00 0.00%
IPIX.OB Innovation Pharmaceuticals Inc. 0.725 0.68 0.71 212800 -0.01 -1.39%
IPLB.OB Ipure Labs Inc 0.65 0.4 0.65 13500 0.25 62.50%
IPMLF.OB Imperial Metals New 2.7125 2.68 2.68 200 -0.03 -1.20%
IPNFF.OB Imagination Park Entertainment Inc 0.23 0.23 0.23 3700 0.00 0.00%
IPOAF.OB Industrias Penoles S 24.46 24.46 24.46 200 0.00 0.00%
IPOOF.OB Inplay Oil Corp. 1.2545 1.25 1.2545 4200 0.00 0.36%
IPPLF.OB Inter Pipeline Fd A 20.148 19.8545 20.148 2900 0.29 1.48%
IPSEY.OB Ipsen S.A. ADR 34.14 34.14 34.14 2000 0.00 0.00%
IPTK.OB As-Ip Tech Inc 0.03 0.03 0.03 12000 0.00 0.00%
IPXHY.OB Inpex Holdings Inc 10.63 10.51 10.6 3100 0.07 0.66%
IQEPF.OB Iqe Plc 1.59 1.59 1.59 1800 0.00 0.00%
IRDDA.OB Iridium Communications Pfd 113.977 113.727 113.977 60000 0.00 0.00%
IRDEF.OB Iren Spa 2.62 2.62 2.62 400 0.00 0.00%
IREMF.OB Ishares MSCI 42.0774 42.0774 42.0774 300 0.00 0.00%
IRGIF.OB Imvescor Restaurant 3.07 3.07 3.07 400 0.00 0.00%
IRGTQ.OB Ignite Restaurant Group Inc. 0.015 0.015 0.015 500 0.00 0.00%
IRLD.OB Ireland Inc 0.19 0.15 0.15 110900 -0.04 -21.05%
IRMTF.OB Information Services Corp 14.22 14.1877 14.1877 1000 -0.03 -0.23%
IRSB.OB Iris Biotechnologies 0.12 0.1 0.12 20000 0.02 20.00%
IRVRF.OB Irving Resources Inc. 0.7543 0.7502 0.7543 3000 0.00 0.55%
ISBA.OB Isabella Bank Cp 28.85 28.55 28.85 700 0.30 1.05%
ISBGD.OB International Spirit & Beverage Group Inc 0.005 0.0035 0.005 90100 0.00 0.00%
ISCB.OB Intl Speedway Cl B 35.72 35.71 35.71 500 -0.01 -0.03%
ISCO.OB International Stem Cell Corp 1.85 1.75 1.8 12200 -0.05 -2.70%
ISDAY.OB Israel Disc Bk Unsp/Adr 26.4 26.22 26.4 1200 0.00 0.00%
ISGP.OB Intl Sustainability 0.25 0.25 0.25 1000 0.00 0.00%
ISHPF.OB Ishares Emerging Markets Dividend Ucits ETF 22.5535 22.5535 22.5535 1300 0.00 0.00%
ISMAY.OB Indra Sistemas ADR 7.78 7.68 7.78 18300 0.02 0.26%
ISNPY.OB Intesa Sanpaolo ADR 21.23 20.86 20.95 60800 -0.28 -1.32%
ISOL.OB 1Mage Software Inc 0.04 0.021 0.04 51500 0.00 0.00%
ISOLF.OB Isodiol International Inc. 0.238 0.2159 0.2165 30300 -0.02 -7.20%
ISON.OB Isonics Corp 0.0001 0.0001 0.0001 1800 0.00 0.00%
ISRPF.OB Ishares Plc 117 117 117 600 0.00 0.00%
ISVJF.OB Interserve Plc 1.34 1.34 1.34 200 0.00 0.00%
ISVLF.OB Impact Silver Corp 0.2699 0.2606 0.263 67300 0.00 0.92%
ITCC.OB Inspro Technologies Corp 0.025 0.025 0.025 5000 0.00 0.00%
ITEGY.OB Ite Group Plc 9.25 9.25 9.25 300 0.00 0.00%
ITEX.OB Itex Corp 3.7 3.67 3.67 800 -0.03 -0.81%
ITHUF.OB Ianthus Capital Holdings Inc 2.3229 2.2442 2.3031 11600 -0.02 -0.72%
ITKG.OB Integral Technlgs Inc 0.036 0.031 0.0315 618200 -0.00 -12.50%
ITKH.OB Iteknik Holding Corp 0.002 0.0014 0.0014 361300 0.00 0.00%
ITLL.OB Intelligent Cloud Resources Inc. 0.65 0.65 0.65 200 0.00 0.00%
ITMC.OB Itoco Mining Corp. 0.0055 0.005 0.005 84500 -0.00 -9.09%
ITMSF.OB Intermap Techgies Cp 0.061 0.0576 0.0578 79000 -0.00 -5.25%
ITNRF.OB Intelligent Energy H 0.0329 0.028 0.0329 5400 0.00 17.50%
ITNS.OB Itonis Inc 0.0012 0.0011 0.0011 140600 0.00 0.00%
ITOCF.OB Itochu Corp 16.73 16.66 16.68 5300 0.02 0.12%
ITOCY.OB Itochu Corp ADR 33.45 33.29 33.33 76100 -0.10 -0.30%
ITPOF.OB Intertape Polymer Group Inc 15.05 14.69 14.7809 3100 -0.27 -1.79%
ITRO.OB Itronics Inc 0.45 0.322 0.45 600 0.00 0.00%
ITSJF.OB Itsa Ltd 0.0001 0.0001 0.0001 200 0.00 0.00%
ITVPY.OB Itv Plc 22.905 22.78 22.8 3100 -0.11 -0.46%
IVDN.OB Innovative Designs 0.42 0.38 0.42 1900 0.04 10.50%
IVFH.OB Innovative Food Hldg 0.9199 0.88 0.9199 165200 0.02 2.21%
IVITF.OB Invictus MD Strategies Corp 1.01 0.957 0.9906 127900 0.00 0.33%
IVPAF.OB Ivanhoe Mines Ltd. 3.37 3.17 3.2034 283400 -0.16 -4.67%
IVSBF.OB Investor Ab Stockhol 48.15 48.15 48.15 100 0.00 0.00%
IWAL.OB Iwallet Corporation 0.005 0.005 0.005 5000 0.00 0.00%
IWSY.OB Imageware Sys Inc 1.2 1.16 1.2 79400 0.01 0.84%
IZNN.OB Izon Network Inc. 0.0204 0.0204 0.0204 2500 0.00 0.00%
IZQVF.OB Indiviorplc 4.49 4.45 4.45 8100 -0.04 -0.89%
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