HomeExchange
OTCBB EOD:2017-04-25
. 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
NABZY.OB Natl Austra Bank 12.76 12.66 12.7 77700 -0.06 -0.47%
NAEI.OB New Asia Energy Inc 0.106 0.084 0.084 4300 -0.02 -20.75%
NAMG.OB North American Oil 0.011 0.0099 0.0099 507300 -0.00 -10.00%
NANX.OB Nanophase Technologies Corp 0.69 0.659 0.674 3300 -0.02 -2.32%
NBCT.OB Northwest Bancp [Wa] 11.8 11.6 11.76 3300 0.05 0.43%
NBFT.OB Nabufit Global Inc. 0.14 0.13 0.13 12000 -0.01 -7.14%
NBGGY.OB National Bank of Greece S.A. 0.29 0.278 0.288 1488000 0.00 0.70%
NBIO.OB Nascent Biotech Inc 0.31 0.295 0.31 13000 0.00 0.00%
NBRI.OB North Bay Resources 0.0001 0.0001 0.0001 2000000 0.00 0.00%
NCAP.OB Northsight Capital 0.09 0.071 0.071 191600 -0.02 -21.11%
NCEN.OB Nacel Energy Corp 0.0012 0.0012 0.0012 8200 0.00 0.00%
NCMGF.OB Newcrest Mining Ltd 17.45 17.24 17.24 9500 -0.21 -1.20%
NCMGY.OB Newcrest Mining Ltd 17.75 17.23 17.34 22800 -0.41 -2.31%
NDBKY.OB Nedbank Group Ltd Ad 17.36 17.085 17.253 1800 0.17 0.98%
NDCVF.OB Nordic Vlsi As 3.93 3.93 3.93 1100 0.00 0.00%
NDEKF.OB Nitto Denko Ord 75.3 75.3 75.3 200 0.00 0.00%
NDEKY.OB Nitto Denko ADR 38.01 37.85 37.91 2100 -0.10 -0.26%
NDEV.OB Novus Acq & Dev Corp 0.695 0.55 0.6925 727700 0.01 1.09%
NDMT.OB Nownews Digital Medi 4.35 4.2 4.3 2800 0.05 1.18%
NDMWF.OB Ndmwf 1.0555 1.0555 1.0555 1000 0.00 0.00%
NECA.OB New Amer Energy 0.0003 0.0002 0.0002 15557200 0.00 0.00%
NECB.OB Northeast Community Bancorp 8.3 8.27 8.27 1300 -0.03 -0.36%
NEFB.OB Neffs Bancorp Inc 345 345 345 100 0.00 0.00%
NEIK.OB Northstar Electrncs 0.0119 0.0119 0.0119 10000 0.00 0.00%
NEOM.OB Neomedia Techs Inc 0.0001 0.0001 0.0001 2000800 0.00 0.00%
NEPH.OB Nephros Inc 0.378 0.344 0.378 24800 0.02 6.90%
NESC.OB Nuverra Environmental Solutions Inc. 0.0523 0.05 0.05 71400 0.00 0.00%
NESRF.OB Northern Star Resour 3.5077 3.26 3.27 17000 -0.24 -6.78%
NEUL.OB Neulion Inc 0.58 0.58 0.58 2500 0.00 0.00%
NEVDF.OB Neveda Copper Corp 0.4536 0.4536 0.4536 200 0.00 0.00%
NEWC.OB New Colombia Resources Inc 0.0102 0.0064 0.0081 17718600 -0.00 -19.00%
NEWG.OB Newgen Biopharma Corp 0.02 0.02 0.02 600 0.00 0.00%
NEWLF.OB Newlead Holdings Ltd 0.0001 0.0001 0.0001 6530000 0.00 0.00%
NEXS.OB Nexus Biopharma Inc. 0.1776 0.1757 0.1776 1700 0.00 1.08%
NFEI.OB New Frontier Energy 0.001 0.0009 0.0009 32500 -0.00 -10.00%
NFRGF.OB Northern Freegold Re 0.35 0.3394 0.3394 18000 -0.01 -3.03%
NGBL.OB Notis Global Inc. 0.0002 0.0001 0.0002 25100700 0.00 0.00%
NGCG.OB New Generation Consu 0.0011 0.0009 0.001 2019300 -0.00 -9.09%
NGCRF.OB Nagacorp Ltd 0.55 0.542 0.542 25000 -0.01 -1.44%
NGDAF.OB New Gold Wt 0.0022 0.0022 0.0022 1000 0.00 0.00%
NGLOY.OB Anglo American Plc 7.24 7.13 7.24 39600 0.11 1.54%
NGMC.OB Next Generation Ener 0.0022 0.0022 0.0022 40000 0.00 0.00%
NGPHF.OB Northern Graphite Co 0.23 0.218 0.23 15900 0.01 5.50%
NGQRF.OB Ngex Res Inc 0.8547 0.8547 0.8547 1000 0.00 0.00%
NGRC.OB National Graphite Corp 0.05 0.05 0.05 100 0.00 0.00%
NHEGF.OB Nighthawk Energy Plc 0.016 0.016 0.016 10000 0.00 0.00%
NHLE.OB Nhale Inc 0.0767 0.055 0.06 2100 0.00 9.09%
NHNKY.OB Nihon Kohden 11.24 11.23 11.23 200 -0.01 -0.09%
NHPI.OB Neuro-Hitech Inc 0.0001 0.0001 0.0001 5255000 0.00 0.00%
NHVCF.OB Northern Vertex Mini 0.4089 0.39 0.3937 25600 -0.01 -1.50%
NHYDY.OB Norsk Hydro ADR 6.21 6.13 6.198 40400 0.07 1.11%
NILSY.OB Jsc Mmc Norilsk ADR 15.78 15.62 15.74 19100 0.09 0.58%
NIMU.OB Non-Invasive Monitoring Systems Inc 0.18 0.17 0.18 4200 0.00 0.00%
NINK.OB Nami Corp 2 2 2 300 0.00 0.00%
NINOY.OB Nikon Corp Spons ADR 14.33 14.31 14.32 1900 0.01 0.07%
NIOBF.OB Niocorp Developments Ltd 0.528 0.51 0.526 38200 -0.00 -0.34%
NJCB.OB New Jersey Community Bank 4.8 4.6 4.7999 1700 0.15 3.22%
NJDCY.OB Nidec Corp 23.67 23.38 23.65 12000 0.00 0.00%
NJMC.OB New Jersey Mining Company 0.1203 0.1101 0.1175 228900 0.00 1.29%
NKRSF.OB Niko Resources Ltd 0.06 0.06 0.06 4000 0.00 0.00%
NKSJF.OB Norske Skogindus Akt 0.271 0.2707 0.2707 200 -0.00 -0.11%
NLPXF.OB Noble Mineral Exploration Inc. 0.0518 0.045 0.0499 136100 -0.00 -3.67%
NMED.OB New Media Insight Gr 0.004 0.004 0.004 1000 0.00 0.00%
NMGC.OB Neomagic Corporation 0.0154 0.0105 0.0154 2600 0.00 46.67%
NMGGF.OB Network Media Group 0.158 0.158 0.158 98200 0.00 0.00%
NMKEF.OB Nemaska Expl Inc 0.91 0.86 0.86 105900 -0.05 -5.29%
NMRD.OB Nemaura Med Inc 4.5 3.5 4.225 4300 0.72 20.71%
NMUS.OB Nemus Bioscience 0.29 0.25 0.2685 78700 -0.02 -7.41%
NMXS.OB Net Medical Xpress Solutions Inc. 0.149 0.149 0.149 100 0.00 0.00%
NMYSF.OB Namsys 0.538 0.538 0.538 3800 0.00 0.00%
NNCSF.OB Nanosonics Ltd Sydn 2.35 2.35 2.35 300 0.00 0.00%
NNDIF.OB Noranda Income Fund 1.0928 1.0928 1.0928 4000 0.00 0.00%
NNGPF.OB NN Group N V 33.01 33.01 33.01 200 0.00 0.00%
NNOMF.OB Nano One Materials Corp. 0.54 0.54 0.54 4500 0.00 0.00%
NNRI.OB Nnrf Inc 0.0035 0.0021 0.0021 33500 -0.00 -40.00%
NNSR.OB Nanosensors Inc 0.0059 0.0044 0.0048 20261600 -0.00 -15.79%
NNSV.OB Nanosave Technologies Inc. 0.48 0.48 0.48 500 0.00 0.00%
NNUP.OB Nocopi Techs Inc 0.055 0.05 0.054 105800 -0.00 -1.82%
NNUTU.OB Royal Hawaiian Orchards L.P. 2.48 2.08 2.2 41500 0.12 5.77%
NOBGY.OB Noble Group Ltd ADR 2.24 2.22 2.24 1500 0.00 0.00%
NOHO.OB Allezoe Medical Hldg 0.0002 0.0001 0.0001 189471100 0.00 0.00%
NOKAF.OB Noka Resources Inc 0.0887 0.0886 0.0886 100000 -0.00 -0.11%
NOKBF.OB Nokia [Ab] Oy EUR 0 5.3995 5.3995 5.3995 200300 0.00 0.00%
NOKPF.OB Nok Airlines 0.151 0.151 0.151 200 0.00 0.00%
NOMND.OB Canex Metals Inc. 0.057 0.057 0.057 200 0.00 0.00%
NORSB.OB North State Telecommunications C 63.5 63.5 63.5 100 0.00 0.00%
NOSOF.OB Noront Resources Ltd 0.1849 0.1849 0.1849 70000 0.00 0.00%
NOUV.OB Hybrid Fuels Inc 0.0029 0.0023 0.0023 1123000 -0.00 -17.86%
NPHC.OB Nutra Pharma Corp 0.0054 0.0046 0.005 4753800 0.00 8.70%
NPKLY.OB Nampak Ltd SP ADR 1.46 1.36 1.4 61200 0.00 0.00%
NPNYY.OB Nippon Yusen SP ADR 4.062 4.03 4.062 2700 0.03 0.79%
NPPNY.OB Nippon Paper Group Inc Unsponsored ADR 13.46 12.97 12.97 5300 -0.36 -2.70%
NPPRF.OB Nippon Ceramic Co. Ltd. 21.8 21.8 21.8 200 0.00 0.00%
NPRUF.OB Northern Ppty TR Ut 16.8969 16.7344 16.8716 5500 -0.03 -0.15%
NPSGY.OB Nippon Sheet Glass Co Ltd ADR 7.43 7.43 7.43 1900 0.00 0.00%
NPSKY.OB N S K Ltd ADR 27.67 27.57 27.65 2000 0.06 0.22%
NPSNY.OB Naspers Ltd 19.54 19.37 19.44 123700 -0.10 -0.51%
NPWZ.OB Neah Power Systems 0.0011 0.0009 0.0009 1015000 -0.00 -10.00%
NRBAY.OB Nordea Bank Ab ADR 12.09 11.976 12.09 14600 0.11 0.95%
NRDXF.OB Nordex Ag 15.4 15.4 15.4 100 0.00 0.00%
NRGXQ.OB Neurologix Inc 0.0018 0.0018 0.0018 300 0.00 0.00%
NROM.OB Noble Romans Inc 0.525 0.51 0.51 1100 -0.02 -2.86%
NRTI.OB Inergetics Inc 0.0002 0.0001 0.0002 2500 0.00 100.00%
NRVTF.OB Noram Ventures Inc 0.0331 0.0331 0.0331 1000 0.00 0.00%
NRXCF.OB Neutrisci International 0.097 0.0895 0.0918 45000 -0.00 -2.86%
NRXGQ.OB Nephrogenex Inc 0.0032 0.0026 0.0026 9000 -0.00 -18.75%
NSANY.OB Nissan Mtr Spon Ad 19.29 19.18 19.25 69200 0.04 0.21%
NSAV.OB Net Savings Link Inc 0.0011 0.0009 0.001 38428900 0.00 0.00%
NSEH.OB Nustate Energy Holdings Inc 0.0006 0.0005 0.0005 3879700 -0.00 -16.67%
NSFC.OB Northern States Financial Corp 0.79 0.77 0.79 20600 0.02 2.60%
NSLPQ.OB New Source Energy Partners L.P. 0.0001 0.0001 0.0001 600 0.00 0.00%
NSMSF.OB Northern Star Mining Corp 0.0004 0.0004 0.0004 100000 0.00 0.00%
NSPDF.OB Naturally Splendid E 0.2 0.1859 0.2 46000 0.01 5.71%
NSPT.OB Newron Sport 0.0001 0.0001 0.0001 500000 0.00 0.00%
NSPX.OB Inspyr Therapeutics Inc. 0.53 0.5 0.5 4200 -0.03 -5.12%
NSRGF.OB Nestle Sa Cham Et Ve 78.2 76.84 77.6 11000 0.76 0.99%
NSRGY.OB Nestle Sa Reg Shrs S 77.9 77.069 77.859 562600 0.72 0.94%
NSRPF.OB Novo Res Corp 0.5685 0.548 0.5487 29600 -0.01 -2.49%
NSSMY.OB Nippon Steel ADR 22.86 22.86 22.86 100 0.00 0.00%
NTCEF.OB Netco Silver Inc 0.1567 0.1567 0.1567 2000 0.00 0.00%
NTCHF.OB N1 Technologies Inc 0.0701 0.0701 0.0701 300 0.00 0.00%
NTCPF.OB Northisle Copper & G 0.1085 0.1085 0.1085 100 0.00 0.00%
NTCXF.OB Natcore Technology 0.155 0.1475 0.155 14600 0.01 3.33%
NTDOF.OB Nintendo Co Ltd-Ord- 254 248.52 254 3800 2.99 1.19%
NTDOY.OB Nintendo Co Ltd ADR 31.65 31.47 31.65 743500 0.04 0.11%
NTEK.OB Nanotech Entertainment Inc. 0.05 0.0465 0.048 134900 0.00 3.23%
NTFU.OB Nutrafuels 0.62 0.54 0.58 33100 -0.04 -6.45%
NTGL.OB Nanotech Gaming Inc 0.0112 0.0097 0.0097 96700 -0.00 -2.02%
NTGSF.OB Northern Tiger Res 0.951 0.9258 0.929 79900 -0.02 -2.31%
NTII.OB Neurobiolgl Tech Inc 0.014 0.014 0.014 1000 0.00 0.00%
NTIOF.OB National Bank of Canada 40.91 40.5631 40.8783 11600 0.32 0.78%
NTLK.OB Net Talk.Com- 0.0021 0.002 0.0021 177400 0.00 5.00%
NTNTY.OB Netent Ab ADR 15.77 15.77 15.77 400 0.00 0.00%
NTOIY.OB Neste Oil Oyj ADR 20.3 20.19 20.19 500 -0.11 -0.54%
NTRR.OB Neutra Corp 0.229 0.201 0.2073 55200 -0.02 -9.48%
NTSFF.OB Nanotech Security Corp 0.95 0.95 0.95 500 0.00 0.00%
NTTHF.OB Neo Lithium Corp 0.9165 0.9165 0.9165 20900 0.00 0.00%
NTTYY.OB Nippon Telegraph and Telephone Corporation 43.29 43.1 43.1 351100 -0.13 -0.31%
NTXVF.OB Nexteer Automotive Group Ltd 1.48 1.48 1.48 1600 0.00 0.00%
NUGN.OB Nugene International Inc 0.195 0.192 0.1944 17700 -0.00 -0.31%
NULF.OB Nulife Sciences Inc 0.4 0.4 0.4 1000 0.00 0.00%
NULGF.OB Nulegacy Gold 0.2082 0.1969 0.2046 80600 -0.00 -1.73%
NULM.OB New Ulm Telecom 10.65 10.05 10.27 6300 0.22 2.19%
NUSMF.OB Nautilus Minerals In 0.187 0.18 0.187 76500 0.00 2.19%
NUSPQ.OB New Source Energy Partners LP 0.001 0.001 0.001 3500 0.00 0.00%
NUVSF.OB Nuvista Energy Ltd 4.792 4.7827 4.7859 1700 0.00 0.06%
NVAFF.OB Neovia Financial Plc 6.01 5.9 6.01 9400 0.02 0.40%
NVDEF.OB Nevada Exploration Inc. 0.3 0.27 0.2817 44200 0.01 4.33%
NVGT.OB Novagant Corp 0.0041 0.0041 0.0041 12000 0.00 0.00%
NVIC.OB N-Viro Intl Corp 0.021 0.0137 0.019 1880600 0.01 38.69%
NVNT.OB Novint Technologies 0.0018 0.0015 0.0015 43600 -0.00 -16.67%
NVSEF.OB Novartis Ag Basl 76 75.35 76 800 0.65 0.86%
NVSGF.OB Nevada Sunrise Gold 0.24 0.205 0.206 365000 -0.02 -10.43%
NVZMF.OB Novozymes A/S 42.34 42.16 42.34 1600 0.14 0.32%
NVZMY.OB Novozymes Unspn ADR 42.38 42.05 42.33 14100 -0.00 -0.00%
NWAV.OB New Wave Holdings Inc 0.0088 0.0077 0.0078 579600 -0.00 -11.36%
NWBN.OB New Resource Bank CA 6 5.85 6 2700 0.15 2.56%
NWBO.OB Northwest Bioth Cmn 0.17 0.14 0.148 2378200 -0.02 -10.84%
NWBOW.OB Northwest Biotherape 0.1 0.1 0.1 500 0.00 0.00%
NWCI.OB Newcardio Inc 0.0006 0.0006 0.0006 90000 0.00 0.00%
NWDVW.OB New Media Invt Group 0.01 0.005 0.005 800 -0.01 -50.00%
NWGC.OB New World Gold Cp 0.0002 0.0002 0.0002 400 0.00 0.00%
NWGFF.OB New Age Farm Inc 0.092 0.081 0.083 155700 -0.01 -9.78%
NWGI.OB Newgioco Group Inc. 0.98 0.98 0.98 700 0.00 0.00%
NWID.OB New Windsor Bancorp 32.25 31.97 32.25 5800 0.00 0.00%
NWIFF.OB Nuinsco Resources Li 0.0016 0.0016 0.0016 23600 0.00 0.00%
NWIN.OB Northwest Indiana Bancorp 40 40 40 100 0.00 0.00%
NWMH.OB National Waste Mgmt Hldgs Inc 0.1 0.1 0.1 500 0.00 0.00%
NWPN.OB Now Corp [The] 0.0036 0.0036 0.0036 293000 0.00 0.00%
NWSTF.OB New Standard 0.004 0.001 0.004 120000 0.00 300.00%
NWTR.OB New Westn Energy Cor 0.0008 0.0007 0.0008 10100 0.00 14.29%
NWVCF.OB Enwave Corp [Cda] 0.7904 0.7831 0.7831 700 -0.01 -0.92%
NWXPF.OB Newport Exploration 0.1965 0.1965 0.1965 1000 0.00 0.00%
NWYF.OB Northway Finl Inc # 27.4 27.35 27.35 900 -0.05 -0.18%
NXGA.OB Next Galaxy Corp 0.0005 0.0002 0.0005 119304300 0.00 66.67%
NXGEF.OB Nexgen 2.32 2.25 2.3 48300 -0.02 -0.86%
NXGH.OB Next Group Holdings Inc. 0.094 0.08 0.09 262400 -0.00 -4.26%
NXOPF.OB Nexoptic Technology Corp. 1.55 1.4499 1.461 48500 -0.06 -3.94%
NXSL.OB Nextech Solutions 0.0031 0.0031 0.0031 1400 0.00 0.00%
NXTFF.OB Nextraction Energy 0.05 0.05 0.05 500 0.00 0.00%
NXTH.OB Nxt Nutritionals Hld 0.0009 0.0008 0.0008 85000 -0.00 -11.11%
NXTTF.OB Next Gen Metals Inc 0.2 0.178 0.1822 100100 -0.01 -5.60%
NXUR.OB Nx Uranium Inc 0.039 0.039 0.039 15000 0.00 0.00%
NXXGF.OB Nexus Gold Corp 0.18 0.1675 0.1748 48500 0.00 0.17%
NXXYF.OB Nyx Gaming Group Ltd 0.874 0.8302 0.8376 21500 -0.04 -4.16%
NYWKF.OB Ntg Clarity Networks 0.039 0.039 0.039 101300 0.00 0.00%
NZTCF.OB Telecom Corp New Zea 2.55 2.54 2.54 2000 -0.01 -0.39%
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