HomeExchange
OTCBB EOD:2017-11-22
. 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
NABZY.OB Natl Australia Bank 11.49 11.355 11.49 40000 0.13 1.19%
NADLQ.OB North Atlantic Drilling Ltd. Co 0.2699 0.225 0.227 22200 -0.00 -0.22%
NAFS.OB North America Frac Sand Inc. 0.0119 0.0096 0.0119 2200 0.00 23.96%
NANX.OB Nanophase Technologies Corp 0.622 0.53 0.58 11800 0.03 5.45%
NAPRF.OB Naspers Limited N Sh 283.05 283.05 283.05 100 0.00 0.00%
NATUF.OB North Amern Tungsten 0.0006 0.0003 0.0006 150500 0.00 100.00%
NBCT.OB Northwest Bancp [Wa] 12.75 12.25 12.25 6000 -0.20 -1.61%
NBGGY.OB National Bank of Greece S.A. 0.2848 0.263 0.2695 5987200 -0.01 -3.78%
NBZZF.OB Northern Blizzard Resources Inc. 1.65 1.635 1.635 37000 -0.00 -0.24%
NCAP.OB Northsight Capital 0.125 0.101 0.101 112500 -0.01 -7.76%
NCBDF.OB Bandai Namco Hld 33.84 33.84 33.84 100 0.00 0.00%
NCEN.OB Nacel Energy Corp 0.0012 0.0011 0.0012 114700 0.00 9.09%
NCMGY.OB Newcrest Mining Ltd 18.16 17.907 18.13 17100 0.22 1.25%
NCXS.OB National Bank of Coxsackie 44 44 44 300 0.00 0.00%
NDBKY.OB Nedbank Group Ltd Ad 15.35 15.19 15.24 14600 -0.01 -0.07%
NDEKF.OB Nitto Denko Ord 99.2 98.9 99.2 2300 0.30 0.30%
NDEKY.OB Nitto Denko ADR 49.58 48.88 49.5 6900 0.62 1.27%
NDENF.OB Bankers Cobalt Corp 0.4919 0.4919 0.4919 400 0.00 0.00%
NDEV.OB Novus Acq & Dev Corp 0.295 0.275 0.28 116500 -0.00 -0.88%
NDGPF.OB Nine Dragons Paper 1.66 1.64 1.64 7400 -0.02 -1.20%
NDGPY.OB Nine Dragons Paper [Holdings] Limited ADR 33.03 32.83 32.83 200 -0.20 -0.61%
NDMN.OB Newdominion Bank 0.65 0.648 0.65 3000 0.00 0.31%
NDMT.OB Nownews Digital Medi 2.85 2.85 2.85 400 0.00 0.00%
NDYN.OB Naerodynamics New 0.0035 0.0033 0.0033 100000 -0.00 -5.71%
NECA.OB New Amer Energy 0.0003 0.0002 0.0002 8316000 -0.00 -33.33%
NEGY.OB Nation Energy Inc 0.071 0.071 0.071 100 0.00 0.00%
NEIK.OB Northstar Electrncs 0.0132 0.013 0.013 40000 -0.00 -1.52%
NEPH.OB Nephros Inc 0.422 0.422 0.422 200 0.00 0.00%
NESRF.OB Northern Star Resour 4.4399 4.4323 4.4323 400 -0.01 -0.17%
NESW.OB New England Service 22.1 22 22 300 -0.10 -0.45%
NETO.OB Netobjects Inc 0.0001 0.0001 0.0001 200 0.00 0.00%
NEUL.OB Neulion Inc 0.3246 0.316 0.32 24200 -0.00 -1.42%
NEVDF.OB Neveda Copper Corp 0.5756 0.5561 0.563 37900 -0.01 -0.88%
NEWLF.OB Newlead Holdings Ltd 0.0002 0.0001 0.0002 2872300 0.00 100.00%
NEXS.OB Nexus Biopharma Inc. 0.0378 0.021 0.03 15900 -0.01 -20.63%
NFEI.OB New Frontier Energy 0.0029 0.0029 0.0029 10000 0.00 0.00%
NFRGF.OB Northern Freegold Re 0.2966 0.2463 0.2488 105000 0.00 1.02%
NFTGF.OB Nuflare Technology Inc 65 65 65 100 0.00 0.00%
NFTI.OB Nofire Technologies Inc 0.025 0.025 0.025 2000 0.00 0.00%
NFYEF.OB New Flyer Inds Inc 38.47 38.47 38.47 1400 0.00 0.00%
NGBL.OB Notis Global Inc. 0.0002 0.0001 0.0002 14801100 0.00 100.00%
NGCG.OB New Generation Consu 0.001 0.0007 0.001 294200 0.00 42.86%
NGCRF.OB Nagacorp Ltd 0.69 0.6706 0.69 2500 0.02 2.89%
NGEY.OB New Global Energy 0.036 0.036 0.036 300 0.00 0.00%
NGGTF.OB National Grid Transc 11.695 11.695 11.695 500 0.00 0.00%
NGLOY.OB Anglo American Plc 9.74 9.62 9.66 324800 -0.05 -0.51%
NGMC.OB Next Generation Ener 0.002 0.0018 0.0018 82000 -0.00 -10.00%
NGPHF.OB Northern Graphite Co 0.43 0.4 0.41 122300 -0.02 -4.65%
NGQRF.OB Ngex Res Inc 0.8449 0.8449 0.8449 300 0.00 0.00%
NGTF.OB Nightfood Holdings Inc. 0.17 0.1305 0.17 302500 0.00 0.00%
NHAWF.OB North Arrow Minerals 0.1788 0.173 0.1772 9200 0.00 2.43%
NHLE.OB Nhale Inc 0.0489 0.0488 0.0488 2900 -0.00 -0.20%
NHLI.OB Nouveau Holdings Ltd 0.0037 0.0037 0.0037 10000 0.00 0.00%
NHMD.OB Nate's Food Co 0.002 0.0015 0.002 20000 0.00 33.33%
NHNKY.OB Nihon Kohden 10.93 10.93 10.93 100 0.00 0.00%
NHPI.OB Neuro-Hitech Inc 0.0001 0.0001 0.0001 8783300 0.00 0.00%
NHRIF.OB Lithium Energy Products Inc 0.0602 0.0523 0.0523 11700 -0.01 -13.12%
NHVCF.OB Northern Vertex Mini 0.372 0.36 0.3627 2600 -0.01 -2.50%
NHYDY.OB Norsk Hydro ADR 7.51 7.4 7.48 27800 0.07 0.90%
NICH.OB Nitches Inc 0.03 0.02 0.03 22000 0.00 0.00%
NIDB.OB Northeast Ind Bn New 35 34.99 34.99 1500 0.00 0.00%
NILSY.OB Jsc Mmc Norilsk ADR 18.66 18.48 18.65 25500 -0.01 -0.05%
NINK.OB Nami Corp 2.15 2.15 2.15 1300 0.00 0.00%
NINOY.OB Nikon Corp ADR 20.39 20.26 20.37 4900 0.11 0.54%
NIOBF.OB Niocorp Developments Ltd 0.4 0.37 0.39 98900 0.01 2.63%
NIOCF.OB Niocan Inc. 0.056 0.056 0.056 18000 0.00 0.00%
NJCB.OB New Jersey Community Bank 3.84 3.83 3.84 12500 0.00 0.00%
NJDCY.OB Nidec Corp 35.576 35.32 35.47 21600 -0.11 -0.30%
NJMC.OB New Jersey Mining Company 0.13 0.13 0.13 5000 0.00 0.00%
NKOSF.OB Nikos Explorations L 0.1471 0.1471 0.1471 5000 0.00 0.00%
NMEX.OB Northern Minerals & Exploration Ltd 0.0271 0.025 0.025 25200 -0.00 -3.85%
NMGRF.OB Nouveau Monde Mng En 0.3523 0.3335 0.3335 7700 -0.02 -5.34%
NMKEF.OB Nemaska Expl Inc 1.4 1.36 1.3895 113200 0.02 1.49%
NMRD.OB Nemaura Med Inc 5.05 5.02 5.02 2000 -0.03 -0.59%
NMTC.OB Neuroone Medical Technologies Corp 3.8 3.8 3.8 100 0.00 0.00%
NMUS.OB Nemus Bioscience 0.14 0.1375 0.1375 38800 -0.00 -1.79%
NNADF.OB New Nadina Explorations Ltd 2.672 2.4927 2.5 38500 -0.16 -5.98%
NNBP.OB Nanobac Pharmaceutls 0.0008 0.0007 0.0007 98300 0.00 0.00%
NNGRY.OB NN Group Nv [Netherlands] ADR 20.89 20.69 20.82 88900 -0.02 -0.10%
NNLX.OB Nanologix Inc 0.0449 0.0356 0.0356 37700 -0.01 -19.09%
NNOCF.OB Nanoco Group Plc 0.368 0.368 0.368 15000 0.00 0.00%
NNOMF.OB Nano One Materials Corp. 0.8654 0.8233 0.8233 7300 -0.04 -4.63%
NNRI.OB Nnrf Inc 0.0034 0.0027 0.0033 238200 0.00 22.22%
NNRX.OB Nutranomics Inc 0.0002 0.0002 0.0002 9000 0.00 0.00%
NNSR.OB Nanosensors Inc 0.0013 0.0009 0.0013 1658000 0.00 30.00%
NNUP.OB Nocopi Techs Inc 0.0314 0.03 0.0314 24500 0.00 0.00%
NNXPF.OB Nanoxplore 1.3781 1.3775 1.3781 3800 0.00 0.04%
NOBGF.OB Noble Group Ltd 0.1388 0.1388 0.1388 400 0.00 0.00%
NODB.OB North Dallas BK&Tr Co Tex 75.75 75.75 75.75 200 0.00 0.00%
NOKAF.OB Noka Resources Inc 0.28 0.28 0.28 10000 0.00 0.00%
NORNQ.OB Noranda Aluminum Holding Corp. 0.0208 0.0103 0.0208 23200 0.01 101.94%
NORSA.OB North State Telecomm 66.5 66.5 66.5 200 0.00 0.00%
NORSB.OB North State Telecommunications C 63.85 62.75 62.95 400 -0.90 -1.41%
NOUV.OB Hybrid Fuels Inc 0.0001 0.0001 0.0001 81992700 0.00 0.00%
NOVC.OB Novation Cos. Inc 0.1 0.0923 0.0977 2800 -0.00 -2.30%
NPHC.OB Nutra Pharma Corp 0.0007 0.0006 0.0007 7802700 0.00 0.00%
NPIFF.OB Northland Power Income Fund 18.75 18.75 18.75 100 0.00 0.00%
NPKLY.OB Nampak Ltd ADR 1.25 1.17 1.25 3800 0.08 6.84%
NPRUF.OB Northern Ppty TR Ut 20.081 20.081 20.081 200 0.00 0.00%
NPSKY.OB N S K Ltd ADR 30.734 30.251 30.251 2300 -0.48 -1.57%
NPSNY.OB Naspers Ltd 56.98 56.2 56.9 400400 0.29 0.51%
NPWZ.OB Neah Power Systems 0.0009 0.0008 0.0008 395500 0.00 0.00%
NRBAY.OB Nordea Bank Ab ADR 11.615 11.49 11.57 1152500 -0.04 -0.39%
NRBT.OB Novus Robotics Inc 1.15 1.1 1.1 8300 -0.00 -0.21%
NRDEF.OB Nordea Ab EUR 0.3963 11.65 11.63 11.63 10400 -0.02 -0.17%
NRGMF.OB NRG Metals Nc 0.3595 0.296 0.3405 1342800 0.03 11.27%
NRIFF.OB Nuvo Research Inc 3.0841 3.0841 3.0841 700 0.00 0.00%
NRILY.OB Nomura Resh Inst Ltd 11.45 11.45 11.45 400 0.00 0.00%
NROM.OB Noble Romans Inc 0.6 0.59 0.59 1700 -0.01 -1.67%
NRTI.OB Inergetics Inc 0.001 0.001 0.001 10000 0.00 0.00%
NRVTF.OB Noram Ventures Inc 0.0602 0.0601 0.0602 30000 0.00 0.17%
NRXCF.OB Neutrisci International 0.1093 0.1043 0.1043 3100 -0.00 -4.57%
NSANY.OB Nissan Motors ADR 19.17 19.06 19.1 32700 -0.07 -0.37%
NSARO.OB Nstar Elect 4.78 Pfd 103 103 103 100 0.00 0.00%
NSAV.OB Net Savings Link Inc 0.0006 0.0004 0.0006 8576100 0.00 0.00%
NSFDF.OB Energy Exploration 0.7919 0.75 0.7919 22400 0.03 4.42%
NSKFF.OB Kongsberg Gruppen As 17.94 17.94 17.94 15700 0.00 0.00%
NSPDF.OB Naturally Splendid E 0.226 0.159 0.2145 92400 0.05 27.68%
NSPX.OB Inspyr Therapeutics Inc. 0.06 0.052 0.052 17000 -0.01 -13.33%
NSRC.OB Nextsource Materials Inc. 0.0589 0.053 0.0589 5000 0.01 11.13%
NSRGF.OB Nestle Sa Cham Et Ve 86.19 85.53 85.53 240300 -0.28 -0.33%
NSRGY.OB Nestle Sa ADR 86.12 85.51 85.79 618300 -0.26 -0.30%
NSRPF.OB Novo Res Corp 5.48 5.2451 5.2451 164800 -0.19 -3.51%
NSUPF.OB Northern Superior 0.0326 0.0326 0.0326 6200 0.00 0.00%
NTCHF.OB N1 Technologies Inc 0.0275 0.012 0.0275 10000 0.02 127.27%
NTCI.OB Nutech New 0.0017 0.0017 0.0017 10000 0.00 0.00%
NTCPF.OB Northisle Copper & G 0.071 0.071 0.071 100 0.00 0.00%
NTCXF.OB Natcore Technology 0.0775 0.07 0.07 51700 -0.00 -3.05%
NTDOF.OB Nintendo Co Ltd-Ord- 409 400 404 200 0.54 0.13%
NTDOY.OB Nintendo Co Ltd ADR 50.56 50.19 50.55 281200 0.15 0.30%
NTEK.OB Nanotech Entertainment Inc. 0.028 0.0188 0.028 813100 0.01 48.94%
NTFU.OB Nutrafuels 0.182 0.1701 0.18 7500 -0.00 -1.10%
NTGL.OB Nanotech Gaming Inc 0.005 0.0025 0.005 123500 0.00 100.00%
NTGSF.OB Northern Tiger Res 0.5507 0.5247 0.5247 41900 -0.01 -2.33%
NTIOF.OB National Bank of Canada 49.9 49.75 49.75 400 -0.15 -0.30%
NTLK.OB Net Talk.Com- 0.001 0.001 0.001 8400 0.00 0.00%
NTNTY.OB Netent Ab ADR 15.22 14.51 15.22 2800 0.11 0.73%
NTRR.OB Neutra Corp 0.0749 0.0651 0.067 23000 -0.01 -10.55%
NTSFF.OB Nanotech Security Corp 1.1648 1.1335 1.16 12300 -0.00 -0.02%
NTTCF.OB Netcents Technology Inc 0.709 0.6725 0.701 4000 0.02 3.03%
NTTHF.OB NEO Lithium Corp 1.5652 1.5652 1.5652 7000 0.00 0.00%
NTTYY.OB Nippon Telegraph and Telephone Corp 51.95 51.06 51.8 46600 0.54 1.05%
NUBK.OB Kinderhook Bank Corp 36.85 36.85 36.85 200 0.00 0.00%
NUGN.OB Nugene International Inc 0.0095 0.0088 0.0088 16100 -0.00 -7.37%
NULGF.OB Nulegacy Gold 0.1563 0.131 0.143 128200 -0.01 -5.92%
NULM.OB New Ulm Telecom 17.2 17 17.15 2500 0.15 0.88%
NUPMF.OB New Pacific Metals Corp. 1.19 1.1557 1.19 22100 0.03 2.97%
NURPF.OB Neuren Pharmaceutica 0.145 0.144 0.145 14700 0.00 0.69%
NUSMF.OB Nautilus Minerals In 0.1522 0.1424 0.15 56100 0.01 5.34%
NUUU.OB Rejuvel Bio-Sciences Inc. 0.0001 0.0001 0.0001 1234500 0.00 0.00%
NVAFF.OB Neovia Financial Plc 7.815 7.7 7.7 21100 -0.03 -0.39%
NVDEF.OB Nevada Exploration Inc. 0.3001 0.29 0.2966 30500 0.01 2.28%
NVGLF.OB Nv Gold Corp 0.3004 0.3004 0.3004 2000 0.00 0.00%
NVMM.OB Novume Solutions Inc 3.5 3.5 3.5 200 0.00 0.00%
NVNT.OB Novint Technologies 0.0028 0.002 0.0028 71400 0.00 40.00%
NVSEF.OB Novartis Ag Basl 84.495 84.495 84.495 300 0.00 0.00%
NVSGF.OB Nevada Sunrise Gold 0.1394 0.134 0.1394 9000 0.01 4.03%
NVTQF.OB Novateqni 0.194 0.1639 0.188 294700 0.02 13.32%
NVZMF.OB Novozymes A/S 55.24 55.17 55.17 1500 -0.07 -0.13%
NVZMY.OB Novozymes Unspn ADR 55.54 55.23 55.5 8700 0.02 0.03%
NWARF.OB Norwegian Air Shuttl 23.25 23.25 23.25 200 0.00 0.00%
NWBN.OB New Resource Bank CA 5.85 5.82 5.82 500 -0.03 -0.51%
NWBO.OB Northwest Bioth Cmn 0.259 0.229 0.25 2406200 0.02 7.76%
NWBOW.OB Northwest Biotherape 0.14 0.14 0.14 1000 0.00 0.00%
NWGFF.OB New Age Farm Inc 0.0599 0.0478 0.0478 91800 -0.01 -20.20%
NWHUF.OB Northwest Healthcare 9.18 9.09 9.18 400 0.09 0.99%
NWIFF.OB Nuinsco Resources Li 0.0025 0.0025 0.0025 15000 0.00 0.00%
NWIN.OB Northwest Indiana Bancorp 42.751 42.751 42.751 100 0.00 0.00%
NWKRF.OB Newstrike Resources Ltd 0.445 0.41 0.419 76800 -0.02 -5.05%
NWLNF.OB New Millennium Cap 0.07 0.07 0.07 10000 0.00 0.00%
NWPHF.OB Newron Pharms Spa Ord 12.09 12.09 12.09 600 0.00 0.00%
NWPN.OB Now Corp [The] 0.0018 0.0018 0.0018 70000 0.00 0.00%
NWTT.OB Nw Tech Capital Inc 0.0001 0.0001 0.0001 200000 0.00 0.00%
NWUC.OB Nationwide Utilities 0.0008 0.0008 0.0008 13700 0.00 0.00%
NWURF.OB Nwt Uranium Corp 0.0264 0.0264 0.0264 1000 0.00 0.00%
NWVCF.OB Enwave Corp [Cda] 0.8215 0.8215 0.8215 4000 0.00 0.00%
NXGH.OB Next Group Holdings Inc. 0.0221 0.0196 0.02 335800 0.00 0.00%
NXNN.OB Nexeon Medsystems Inc 1.6 1.15 1.15 700 -0.45 -28.13%
NXOPF.OB Nexoptic Technology Corp. 0.93 0.9016 0.93 57600 0.03 3.15%
NXPS.OB Nexprise Inc 0.0001 0.0001 0.0001 2700 0.00 0.00%
NXTFF.OB Nextraction Energy Corp 0.45 0.38 0.38 13000 -0.07 -15.56%
NXTH.OB Nxt Nutritionals Hld 0.0006 0.0005 0.0005 51000 -0.00 -16.67%
NXTTF.OB Next Gen Metals Inc 0.3955 0.304 0.369 2455900 0.04 13.29%
NXUR.OB Nx Uranium Inc 0.0109 0.0109 0.0109 5000 0.00 0.00%
NXXGF.OB Nexus Gold Corp 0.06 0.048 0.0523 80000 0.00 8.96%
NXXYF.OB Nyx Gaming Group Ltd 1.9016 1.858 1.9016 83100 0.03 1.47%
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