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
MAAFF.OB Magindustries Corp 0.0044 0.0044 0.0044 1000 0.00 0.00%
MACIF.OB Maverix Metals Inc. 1.0367 1.0367 1.0367 5000 0.00 0.00%
MAKSY.OB Marks & SP Gp ADR 9.95 9.875 9.93 18800 0.04 0.40%
MAORF.OB Mandarin Oriental In 1.448 1.445 1.445 2500 -0.00 -0.21%
MAPL.OB Maple Press Co 8 8 8 200 0.00 0.00%
MARZF.OB Marstons Plc 1.85 1.85 1.85 6200 0.00 0.00%
MATN.OB Mateon Therapeutics Inc 0.4801 0.456 0.48 57200 0.02 4.35%
MAURY.OB Marui Group Co Ltd 29.44 29.43 29.44 1800 0.01 0.03%
MAVT.OB Madison Ventures 0.0101 0.0101 0.0101 18500 0.00 0.00%
MAWHF.OB Man Wah Holdings 1 0.97 1 383800 0.03 3.09%
MAWHY.OB Man Wah Holdings Ltd 20.15 20.15 20.15 300 0.00 0.00%
MAXD.OB Max Sound Corp 0.0024 0.0019 0.0019 3167300 -0.00 -17.39%
MAXE.OB Maxwell Resources Inc 0.012 0.012 0.012 1800 0.00 0.00%
MBAIF.OB Cibt Education Group Inc 0.61 0.61 0.61 1000 0.00 0.00%
MBCI.OB Mabcure Inc 0.0055 0.0055 0.0055 500 0.00 0.00%
MBCQ.OB MB Bancorp Inc 15.15 15.055 15.125 1000 0.03 0.17%
MBNKF.OB Metro Bank Plc 48.41 47.62 48.41 1200 0.79 1.66%
MBXBF.OB Microbix Biosystems 0.239 0.235 0.236 53000 -0.00 -1.26%
MCAR.OB Mercari Communcation 0.299 0.299 0.299 200 0.00 0.00%
MCBI.OB Mountain Commerce Bancorp Inc 14.06 13.95 13.95 72500 -0.11 -0.78%
MCBK.OB Madison County Financial Inc 23.2 23.2 23.2 1000 0.00 0.00%
MCDMF.OB Macdonald Mines Exploration Ltd 0.16 0.148 0.16 25700 0.00 0.00%
MCEM.OB Monarch Cement Co 51.25 50.5 50.5 400 -0.75 -1.46%
MCESF.OB Macro Enterprises 1.4904 1.4883 1.4884 21100 -0.00 -0.13%
MCGI.OB Medcareers Group In 0.0004 0.0003 0.0004 142000 0.00 33.33%
MCIC.OB Multicorp International Inc 0.0033 0.0013 0.0028 700100 0.00 86.67%
MCIG.OB Mcig Inc 0.214 0.2 0.203 1214400 -0.00 -1.93%
MCOA.OB Marijuana Company of America Inc. 0.0308 0.0276 0.0295 3000000 0.00 6.50%
MCPI.OB Med-Cannabis Pharma Inc 0.1 0.1 0.1 16000 0.00 0.00%
MCREF.OB Metals Creek Res 0.05 0.05 0.05 20000 0.00 0.00%
MCWED.OB Petroteq Energy Inc. 0.7231 0.6 0.6637 11200 -0.06 -8.21%
MCZAF.OB Mad Catz Interactive Inc 0.0011 0.0011 0.0011 122900 0.00 0.00%
MDCL.OB Medicine Man Technologies Inc. 1.8 1.67 1.68 22400 0.01 0.60%
MDCN.OB Medican Enterprises Inc 0.0001 0.0001 0.0001 50000 0.00 0.00%
MDDM.OB Mdm Group Inc 0.0001 0.0001 0.0001 6500 0.00 0.00%
MDEVF.OB Melco Intl Devel 2.4 2.4 2.4 1600 0.00 0.00%
MDFI.OB Medefile International Inc 0.03 0.0294 0.0294 13000 -0.00 -2.00%
MDFZF.OB Medifocus Inc 0.0183 0.0172 0.0172 36100 -0.00 -6.01%
MDGWW.OB Medgenics Inc 0.15 0.15 0.15 1500 0.00 0.00%
MDIBY.OB Mediobanca Spa ADR 10.03 9.94 10.03 300 0.09 0.91%
MDLNF.OB Madalena Ventures 0.1177 0.112 0.1164 187500 0.00 1.22%
MDRM.OB Modern Mobility Aids 0.0305 0.02 0.0299 322200 0.01 49.50%
MDRPF.OB Midas Gold Corp 0.589 0.5551 0.5554 76500 -0.03 -4.57%
MDSMF.OB Medusa Mining Ltd 0.215 0.215 0.215 5500 0.00 0.00%
MDWCQ.OB Midway Gold Corp 0.0001 0.0001 0.0001 19700 0.00 0.00%
MDWK.OB Mdwerks Inc. 0.003 0.003 0.003 20000 0.00 0.00%
MEAOF.OB Metanor Resources 0.6785 0.6582 0.6785 29200 0.01 1.75%
MECK.OB Mecklemedia Corporation 0.045 0.0365 0.0365 25500 -0.01 -18.89%
MEDD.OB Medical Imaging Corp 0.132 0.102 0.13 102900 0.03 27.45%
MEDH.OB Medx Holdings Inc. 0.0037 0.0037 0.0037 25800 0.00 0.00%
MEDT.OB Mediatechnics Corporation 0.0007 0.0007 0.0007 363000 0.00 0.00%
MEEC.OB Midwest Energy Emissions Corp 0.52 0.5 0.51 5200 -0.01 -1.92%
MEIL.OB Methes Energies International L 0.034 0.03 0.03 16800 -0.00 -11.76%
MEJHY.OB Meiji Holdings 20.52 20.52 20.52 500 0.00 0.00%
MELY.OB Microelectronics Technology Co 0.0002 0.0001 0.0002 201169100 0.00 0.00%
MEME.OB Endev Holdings Inc 0.09 0.09 0.09 700 0.00 0.00%
MENB.OB Mendocino Brewing Co 0.202 0.202 0.202 300 0.00 0.00%
MENXF.OB Memex Inc. Ordinary Shares [Ca 0.1228 0.108 0.1172 5800 -0.01 -4.56%
MERLY.OB Merlin Entertainments Plc 14.32 13.75 14.32 200 0.57 4.15%
MFBP.OB M&F Bancorp Inc 5.5 5.5 5.5 200 0.00 0.00%
MFON.OB Mobivity Holdings Corp 0.7 0.7 0.7 2000 0.00 0.00%
MFST.OB Medifirst Solutions 0.0029 0.0023 0.0026 3300200 0.00 8.33%
MGAFF.OB Mega Uranium Ltd 0.13 0.1238 0.13 8100 0.01 5.01%
MGDDY.OB Compagnie Generale D 25.8 25.68 25.78 21700 0.07 0.27%
MGDPF.OB Marathon Gold Corp 0.8368 0.8138 0.8368 17300 0.02 2.81%
MGHCF.OB Minco Gold Corp. 0.1356 0.1335 0.1356 43400 0.00 0.89%
MGMXF.OB Alterra Power Corp. 4.04 4.0378 4.0378 2700 -0.00 -0.05%
MGPHF.OB Mason Graphite 1.25 1.2399 1.2399 14800 -0.01 -0.81%
MGTI.OB MGT Capital Investments Inc 1.06 0.82 0.91 1753100 -0.13 -12.92%
MGWFF.OB Maple Leaf Green Wor 0.389 0.3878 0.389 3500 0.00 0.13%
MGXMF.OB Mgx Minerals Inc. 0.7985 0.77 0.7903 37700 0.02 2.64%
MGYOY.OB Mol Magyar Olaj Gaz 40.71 40.71 40.71 400 0.00 0.00%
MHCC.OB Millenium Healthcare Inc 0.0003 0.0002 0.0002 28900 0.00 0.00%
MHGU.OB Meritage Hosp Gr 17.25 16.26 17.25 800 0.99 6.09%
MHGVY.OB Marine Harvest ASA Sponsored ADR [Norway] 17.45 17.3 17.43 43000 -0.01 -0.05%
MHTX.OB Manhattan Scients 0.029 0.0264 0.029 23500 0.00 9.85%
MHVYF.OB Mitsubishi Heavy Ind 3.89 3.89 3.89 1000 0.00 0.00%
MIDLF.OB Midland Expl Inc 0.783 0.7519 0.783 15300 0.03 4.14%
MIELY.OB Mitsubishi Elect Cor 28.27 28.015 28.07 16600 -0.20 -0.71%
MIHI.OB Medical Innovation Holdings Inc. 1.59 1.42 1.59 6100 0.17 11.97%
MIICF.OB Millicom International Cellular S.A. 59.5 58.05 59.46 2500 1.41 2.43%
MIMZF.OB Nighthawk Gold Corp 0.828 0.7925 0.797 20200 -0.02 -1.85%
MINE.OB Minerco Res Inc 0.002 0.0011 0.0015 8041400 -0.00 -25.00%
MISVF.OB Minco Silver Corp 0.781 0.7 0.7322 5200 0.03 4.60%
MITEY.OB Mitsubishi Estate Co 18.97 18.55 18.8 41400 0.25 1.35%
MITSY.OB Mitsui & Company 270.61 268.18 270.21 400 2.03 0.76%
MIXX.OB Mix 1 Life Inc 0.0136 0.012 0.012 3100 -0.00 -11.76%
MJLB.OB Ultrack Systems Inc. 0.0108 0.0078 0.0078 6180300 -0.00 -2.50%
MJMJ.OB The Maryjane Group Inc 0.0002 0.0001 0.0002 7216500 0.00 0.00%
MJNA.OB Medical Marijuana I 0.112 0.09 0.108 9126400 0.01 7.46%
MJNE.OB Mj Holdings Inc 0.98 0.98 0.98 1500 0.00 0.00%
MJOG.OB Majestic Oil & Gas 0.15 0.145 0.15 5000 0.01 3.45%
MJPI.OB Mjp International Ltd 0.1074 0.09 0.0993 20600 0.00 3.33%
MJTK.OB Cannasys Inc 0.0034 0.0022 0.0028 31200000 -0.00 -9.68%
MKAU.OB Mk Automotive Inc 0.0093 0.008 0.0092 1553300 -0.00 -1.08%
MKGAF.OB Merck Kgaa Dm 5 116.76 116.67 116.74 100 0.07 0.06%
MKGAY.OB Merck Kgaa Unsp ADR 39.23 39.09 39.2 4300 0.11 0.28%
MKGI.OB Monaker Group Inc 2.2 1.82 2.1 14200 -0.10 -4.55%
MKRS.OB Mikros Sys Corp 0.49 0.4505 0.4883 58300 0.04 8.39%
MKSEF.OB Marksmen Energy Inc 0.046 0.046 0.046 3200 0.00 0.00%
MKTAY.OB Makita Corp 37.57 37.2 37.39 8500 -0.18 -0.48%
MKTY.OB Mechanical Technolgy 0.9499 0.9499 0.9499 400 0.00 0.00%
MLCG.OB ML Capital Group Inc 0.0003 0.0002 0.0003 9396500 0.00 50.00%
MLER.OB Moller Intl Inc 0.0265 0.0263 0.0265 22000 0.00 0.00%
MLFB.OB Universal Cap Mgmt 0.0499 0.0446 0.0499 22100 0.00 5.50%
MLGF.OB Malaga Financial Corp 26.05 26.05 26.05 100 0.00 0.00%
MLGT.OB Mlight Tech Inc 0.0234 0.019 0.019 97200 -0.00 -9.52%
MLHC.OB M Line Hldgs Inc 0.0003 0.0002 0.0003 972500 0.00 50.00%
MLKKF.OB Mercator Minerals 0.0001 0.0001 0.0001 4450000 0.00 0.00%
MLMN.OB Millennium Prime Inc 0.0096 0.0083 0.0083 10500 -0.00 -13.54%
MLNGF.OB Marlin Gold Mining Ltd 0.6066 0.572 0.6039 65400 0.02 4.12%
MLNLF.OB Millennial Lithium Corp. 1.0287 1 1.0144 3200 -0.01 -1.39%
MLRKF.OB Millrock Res Inc Com 0.31 0.2741 0.28 66700 0.00 1.78%
MLRYY.OB Mail Ru Group Ltd 27 26.9 27 800 0.10 0.37%
MLYBY.OB Malayan Banking ADR 4.45 4.422 4.45 1800 0.01 0.23%
MLYCF.OB American Cumo Mining Ltd 0.3024 0.2825 0.2939 20100 -0.01 -2.81%
MLYFF.OB Molycor Gold Corp 0.0375 0.0375 0.0375 5000 0.00 0.00%
MMEG.OB Momentous Entertainment Group Inc. 0.0012 0.0011 0.0011 4969500 0.00 0.00%
MMEX.OB Mmex Resources Corp 0.0097 0.0088 0.0095 7273500 0.00 0.00%
MMMB.OB Mamamancini's Holdin 0.93 0.9 0.91 4300 -0.02 -2.15%
MMMW.OB Mass Megawat Wind Pw 0.0038 0.0031 0.0038 41300 0.00 0.00%
MMRGF.OB Minaurum Gold Inc 0.285 0.2473 0.2507 692400 -0.01 -2.07%
MMTIF.OB Micromem Tech Inc 0.206 0.145 0.206 38000 0.03 14.44%
MMXMY.OB Mmx Mineracao E Metalicos S.A. 1.25 1.25 1.25 100 0.00 0.00%
MNAP.OB Manas Petroleum Corp 0.0039 0.0039 0.0039 46900 0.00 0.00%
MNDJF.OB Mandalay Res Corp 0.4698 0.4516 0.4516 505000 -0.02 -3.87%
MNGG.OB Mining Global Inc 0.0001 0.0001 0.0001 100000 0.00 0.00%
MNGGF.OB Mongolia Growth Grou 0.284 0.2662 0.2662 32000 -0.02 -6.23%
MNIRF.OB Tanager Energy Inc 0.1246 0.1246 0.1246 100000 0.00 0.00%
MNRLF.OB Mineral Mtn Res Ltd 0.1792 0.1792 0.1792 2500 0.00 0.00%
MNSB.OB Mainstreet Bank 16.45 16.45 16.45 100 0.00 0.00%
MNTR.OB Mentor Capital Inc 1.35 1.29 1.309 55900 0.01 0.69%
MOBIF.OB Mobi724 Global Solutions Inc. 0.1949 0.1912 0.1912 7600 -0.00 -1.90%
MOBO.OB Mobile Lads 0.031 0.031 0.031 29000 0.00 0.00%
MOBQ.OB Mobiquity Technologies Inc 0.09 0.0751 0.09 14200 0.00 0.11%
MOGLQ.OB Gabelli Media Mogul Nextshares 0.027 0.027 0.027 5007000 0.00 0.00%
MOJO.OB Mojo Organics Inc 0.355 0.181 0.355 8000 0.13 60.63%
MOLOF.OB Molori Energy Inc. 0.2668 0.2458 0.2458 31800 -0.02 -6.89%
MOMT.OB Moneyonmobile Inc. 0.374 0.35 0.37 40400 0.02 5.71%
MONDY.OB Mondi Plc Unsp ADR 53.78 53.78 53.78 500 0.00 0.00%
MONIF.OB Monitise Plc 0.0296 0.029 0.0295 187800 0.00 1.72%
MONOY.OB Monotaro Co Ltd 33.01 32.957 33.01 2100 0.05 0.16%
MOPHY.OB Monadelphous Group Ltd. ADR 9.79 9.79 9.79 300 0.00 0.00%
MPAY.OB Mobetize Corp 0.033 0.0276 0.032 20400 0.00 15.94%
MPGPF.OB Michael Page Intl 6.2 6.2 6.2 100 0.00 0.00%
MPGS.OB Malaysia Pro-Guardia 0.028 0.028 0.028 3100 0.00 0.00%
MPIX.OB Mindpix Corp 0.0003 0.0001 0.0002 64917500 -0.00 -33.33%
MPMQ.OB Mpm Hldgs Inc 10.4 10.4 10.4 1000 0.00 0.00%
MPSP.OB Medpro Safety Pd 0.006 0.006 0.006 2000 0.00 0.00%
MPUCF.OB Moneta Porcupine Min 0.1435 0.1435 0.1435 30000 0.00 0.00%
MQBKY.OB Macquarie Grp ADR 66.75 66.22 66.348 2300 -0.07 -0.11%
MQPXF.OB Matica Enterprises 0.039 0.0345 0.039 10400 0.00 12.72%
MRAAF.OB Murata Manufacturing 142.75 141 141 100 -1.75 -1.23%
MRAAY.OB Murata Manufacturing 35.53 35.295 35.49 19400 0.20 0.55%
MRDAF.OB Meridian Co Ltd 0.015 0.015 0.015 1000 0.00 0.00%
MRDDF.OB Miranda Gold Corp 0.061 0.058 0.061 85000 0.00 1.67%
MRGE.OB Mirage Energy Corp 1.49 1.49 1.49 600 0.00 0.00%
MRIB.OB Marani Brands Inc 0.0002 0.0001 0.0001 59371000 -0.00 -50.00%
MRIC.OB Mri Interventions 3.98 3.01 3.2 61300 -0.55 -14.67%
MRLA.OB Emerald Medical Applications Corp. 0.1 0.09 0.1 215300 0.00 0.00%
MRLB.OB Miramar Labs Inc 1.6 1.5 1.6 24300 0.10 6.67%
MRLDF.OB Mariana Res Ltd 1.18 1.18 1.18 4300 0.00 0.00%
MRMD.OB Marimed Inc. 0.835 0.75 0.82 391400 0.05 6.49%
MRNA.OB Marina Biotech 0.33 0.3135 0.3135 25700 -0.00 -0.48%
MRNJ.OB Metatron Inc 0.0004 0.0003 0.0003 12068200 0.00 0.00%
MRPHF.OB Marapharm Ventures Inc. 0.942 0.8375 0.8746 133000 -0.06 -6.01%
MRPI.OB Mera Pharma New 0.0015 0.0015 0.0015 4500 0.00 0.00%
MRPLY.OB Mr Price Group Ltd 11.5065 11.44 11.472 2500 -0.03 -0.30%
MRRCF.OB Maricann Group 1.355 1.3 1.3058 12700 -0.05 -3.63%
MRRTY.OB Marfrig Alimento ADR 2.01 1.96 1.9775 2400 0.02 0.89%
MRWSF.OB Morrison W Sprmrkt P 3.15 3.15 3.15 3500 0.00 0.00%
MRWSY.OB Wm Morrison Supermar 15.965 15.74 15.86 26900 -0.11 -0.66%
MRZLF.OB Mirasol Resources 1.15 1.08 1.1104 15500 -0.04 -3.44%
MSADY.OB MS&Ad Ins Group ADR 17.32 17.195 17.32 13500 0.12 0.73%
MSBHY.OB Mitsubishi Corp Spon 40.12 40.07 40.12 2400 0.03 0.08%
MSLP.OB Muscle Pharm Corp 2.062 2.05 2.05 1400 0.00 0.00%
MSPC.OB Metrospaces Inc 0.0002 0.0002 0.0002 3750000 0.00 0.00%
MSRT.OB Massroots Inc 0.575 0.465 0.4955 1901300 -0.08 -13.83%
MSVB.OB Mid-Southn Svg Bk In 19 19 19 500 0.00 0.00%
MTENY.OB Mahanagar Telephone Nigam Ltd 0.55 0.55 0.55 2000 0.00 0.00%
MTLHY.OB Mitsubishi Chemical 37.47 37.43 37.43 500 -0.04 -0.11%
MTNOY.OB Mtn Group Ltd SP ADR 9.21 9.14 9.16 43000 -0.02 -0.26%
MTRAF.OB Metro Inc Cl A Sub V 33.47 33.47 33.47 500 0.00 0.00%
MTTRY.OB Metro Ag 6.81 6.78 6.81 7900 0.01 0.15%
MTZPY.OB Tanabe Pharma 22.5 22.26 22.33 5500 -0.12 -0.51%
MUEL.OB Paul Mueller Company 30.25 30.25 30.25 100 0.00 0.00%
MUNMF.OB Mundoro Capital Inc 0.215 0.211 0.215 17600 0.00 1.90%
MURGY.OB Muenchener Re Group 19.28 19.22 19.25 47900 -0.01 -0.05%
MVEN.OB Integrated Surgical Systems Inc. 1.89 1.8 1.83 18100 0.03 1.67%
MVES.OB The Movie Studio Inc 0.008 0.007 0.007 19700 -0.00 -12.50%
MVTG.OB Mantra Venture Group Ltd 0.0177 0.0095 0.0105 1737400 -0.00 -30.00%
MWBC.OB Mw Bancorp Inc 20.7 20.7 20.7 100 0.00 0.00%
MWOG.OB Midwest Oil and Gas Inc 0.0025 0.0025 0.0025 200 0.00 0.00%
MWTCF.OB Manial Water Company 0.63 0.63 0.63 5100 0.00 0.00%
MXGFF.OB Maxim Power Corp 2.0705 2.0705 2.0705 200 0.00 0.00%
MXLGF.OB Mx Gold Corp 0.1246 0.1133 0.12 50300 0.01 5.91%
MXSG.OB Mexus Gold US 0.0744 0.0651 0.07 575800 -0.00 -2.23%
MYAGF.OB Maya Gold & Silver 0.11 0.11 0.11 5000 0.00 0.00%
MYAN.OB Mynd Analytics Inc. 6.45 6.275 6.45 400 0.17 2.79%
MYDX.OB Mydx Inc 0.0095 0.0088 0.0089 3585300 -0.00 -3.26%
MYEC.OB Myecheck Inc 0.0028 0.0024 0.0024 583000 0.00 0.00%
MYFT.OB My Freightworld Tech 0.0002 0.0002 0.0002 22200 0.00 0.00%
MYHI.OB Mountain High Acquisitions Corp 0.092 0.0826 0.0826 245900 -0.01 -8.22%
MYLI.OB Music of Your Life 0.0002 0.0001 0.0002 5492200 0.00 0.00%
MYMMF.OB Mym Nutraceuticals Inc 0.154 0.1507 0.1507 16000 -0.00 -2.14%
MYMNF.OB Moly Mines Ltd 0.033 0.02 0.02 113300 -0.01 -37.69%
MYMX.OB Mymetics Corp 0.032 0.03 0.031 158600 0.00 0.00%
MYRX.OB Myrexis Inc 0.0621 0.0621 0.0621 400 0.00 0.00%
MYSL.OB My Screen Mobile In 0.0021 0.0021 0.0021 30000 0.00 0.00%
MYTAY.OB Magyar Telekom Telecommunications Plc 8.57 8.25 8.3 7100 -0.05 -0.66%
MZDAY.OB Mazda Motor Corp 6.9 6.772 6.8 66500 -0.08 -1.23%
MZEI.OB Medizone Intl Inc 0.08 0.069 0.07 500900 -0.00 -1.13%
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