HomeExchange
OTCBB EOD:2017-07-20
. 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 12.29 12.16 12.23 40100 -0.06 -0.49%
NACB.OB National Cap Bk Wa 200 198.96 200 100 1.04 0.52%
NAEI.OB New Asia Energy Inc 0.1199 0.0884 0.0884 8600 -0.03 -26.27%
NAFS.OB North America Frac Sand Inc. 0.0196 0.016 0.0161 55700 0.00 0.62%
NAHD.OB New Asia Holdings Inc 0.378 0.378 0.378 100 0.00 0.00%
NAMG.OB North American Oil 0.003 0.0001 0.003 3800 0.00 0.00%
NANX.OB Nanophase Technologies Corp 0.679 0.679 0.679 2100 0.00 0.00%
NAOV.OB Nanovibronix Inc 5.5 5.49 5.5 2100 0.00 0.00%
NAPRF.OB Naspers Limited N Sh 216 215.7 215.7 200 -0.30 -0.14%
NASB.OB Nasb Financial Inc 36.5 36.5 36.5 1100 0.00 0.00%
NBFTD.OB Nabufit Global Inc. 3 3 3 500 0.00 0.00%
NBGGY.OB National Bank of Greece S.A. 0.45 0.437 0.442 1582000 -0.00 -0.34%
NBRY.OB Newberry Specialty Bakers Inc. 0.026 0.026 0.026 8000 0.00 0.00%
NCAL.OB Ncal Bancorp 0.63 0.62 0.62 5000 -0.01 -1.59%
NCAP.OB Northsight Capital 0.0685 0.052 0.0609 42200 -0.01 -11.09%
NCEN.OB Nacel Energy Corp 0.0013 0.0012 0.0012 200 -0.00 -7.69%
NCMGF.OB Newcrest Mining Ltd 15.56 15.56 15.56 100 0.00 0.00%
NCMGY.OB Newcrest Mining Ltd 15.73 15.545 15.67 13000 0.08 0.51%
NCNB.OB No Calif Natl Bk[Ca] 17 16.998 17 100 0.00 0.01%
NCTKF.OB Nabtesco Cp Tokyo 32 32 32 100 0.00 0.00%
NDBKY.OB Nedbank Group Ltd Ad 16.7 16.56 16.7 7100 0.00 0.00%
NDCVF.OB Nordic Vlsi As 4.76 4.76 4.76 400 0.00 0.00%
NDEKF.OB Nitto Denko Ord 88.7 88.6 88.6 800 -0.10 -0.11%
NDEKY.OB Nitto Denko ADR 44.73 43.99 44.175 3000 -0.55 -1.24%
NDEV.OB Novus Acq & Dev Corp 0.559 0.53 0.54 60700 -0.01 -1.73%
NDMN.OB Newdominion Bank 0.5 0.46 0.5 10000 0.04 8.70%
NDVLY.OB New World Dev Co Ltd 2.59 2.57 2.57 900 -0.02 -0.77%
NDYN.OB Naerodynamics New 0.002 0.002 0.002 11500 0.00 0.00%
NECA.OB New Amer Energy 0.0003 0.0002 0.0003 1410000 0.00 50.00%
NECB.OB Northeast Community Bancorp 8.45 8.45 8.45 900 0.00 0.00%
NEEB.OB Neebo Inc 0.02 0.02 0.02 5000 0.00 0.00%
NEOM.OB Neomedia Techs Inc 0.0001 0.0001 0.0001 5966900 0.00 0.00%
NEPH.OB Nephros Inc 0.291 0.2601 0.2664 31700 -0.02 -8.45%
NESCQ.OB Nuverra Environmental Solutions Inc. 0.015 0.013 0.014 9200 0.00 7.69%
NEVDF.OB Neveda Copper Corp 0.408 0.396 0.408 5500 0.00 0.00%
NEWC.OB New Colombia Resources Inc 0.0067 0.0061 0.0065 1753500 -0.00 -2.99%
NEWG.OB Newgen Biopharma Corp 0.0012 0.0012 0.0012 4100 0.00 0.00%
NEWLF.OB Newlead Holdings Ltd 0.0001 0.0001 0.0001 900000 0.00 0.00%
NEXGY.OB Nex Group Plc ADR [Sponsored] 17.8 17.8 17.8 100 0.00 0.00%
NEXS.OB Nexus Biopharma Inc. 0.1395 0.1395 0.1395 300 0.00 0.00%
NFRGF.OB Northern Freegold Re 0.255 0.2493 0.252 20200 0.00 1.08%
NFTI.OB Nofire Technologies Inc 0.1 0.1 0.1 2800 0.00 0.00%
NGBL.OB Notis Global Inc. 0.0003 0.0001 0.0002 111525600 -0.00 -33.33%
NGCG.OB New Generation Consu 0.0012 0.0008 0.0012 20100 0.00 50.00%
NGCRF.OB Nagacorp Ltd 0.6046 0.6 0.6 10400 0.00 0.00%
NGEY.OB New Global Energy 0.036 0.036 0.036 15200 0.00 0.00%
NGLOY.OB Anglo American Plc 7.263 7.06 7.09 24800 -0.17 -2.38%
NGMC.OB Next Generation Ener 0.0015 0.0015 0.0015 30000 0.00 0.00%
NGPHF.OB Northern Graphite Co 0.24 0.218 0.2384 8000 0.02 9.36%
NGTF.OB Nightfood Holdings Inc. 0.1836 0.1611 0.1611 1500 -0.02 -12.25%
NHAWF.OB North Arrow Minerals 0.2265 0.2265 0.2265 1500 0.00 0.00%
NHLPF.OB Nahl Group Plc 1.5916 1.5817 1.5817 1000 -0.01 -0.62%
NHMD.OB Nate's Food Co 0.0013 0.0011 0.0011 790000 -0.00 -8.33%
NHNKY.OB Nihon Kohden 12.55 12.24 12.24 700 -0.31 -2.47%
NHPI.OB Neuro-Hitech Inc 0.0002 0.0002 0.0002 999900 0.00 0.00%
NHVCF.OB Northern Vertex Mini 0.4486 0.4395 0.4486 12000 0.01 2.07%
NHYDY.OB Norsk Hydro ADR 6.57 6.512 6.515 24500 -0.06 -0.84%
NIDB.OB Northeast Ind Bn New 33 33 33 200 0.00 0.00%
NILSY.OB Jsc Mmc Norilsk ADR 14.88 14.05 14.3 64000 -0.47 -3.18%
NIMU.OB Non-Invasive Monitoring Systems Inc 0.145 0.135 0.145 96000 0.00 3.57%
NINOY.OB Nikon Corp Spons ADR 16.89 16.656 16.83 7600 -0.06 -0.36%
NIOBF.OB Niocorp Developments Ltd 0.522 0.4713 0.522 357400 0.03 5.03%
NJDCY.OB Nidec Corp 26.11 25.82 26.04 16200 -0.07 -0.27%
NJMC.OB New Jersey Mining Company 0.13 0.12 0.12 6300 -0.01 -7.69%
NKSJY.OB Norske Skogindst 0.283 0.2509 0.2509 5000 -0.03 -11.34%
NLAB.OB Nuoncology Labs Inc 0.001 0.001 0.001 1000 0.00 0.00%
NMGC.OB Neomagic Corporation 0.0092 0.0092 0.0092 4800 0.00 0.00%
NMKEF.OB Nemaska Expl Inc 0.85 0.829 0.8364 81900 -0.00 -0.21%
NMRD.OB Nemaura Med Inc 6.25 5.5 6.1 15900 0.60 10.91%
NMUS.OB Nemus Bioscience 0.2844 0.269 0.27 10900 -0.01 -2.53%
NNBP.OB Nanobac Pharmaceutls 0.0016 0.0015 0.0016 285000 0.00 6.67%
NNDIF.OB Noranda Income Fund 0.997 0.997 0.997 200 0.00 0.00%
NNDNF.OB Nippon Corp 103.5 103.5 103.5 200 0.00 0.00%
NNGPF.OB NN Group N V 39.12 39.04 39.12 300 0.08 0.20%
NNGRY.OB NN Group Nv [Netherlands] ADR 20.15 19.59 20.15 251400 0.15 0.75%
NNLX.OB Nanologix Inc 0.06 0.06 0.06 16500 0.00 0.00%
NNOCF.OB Nanoco Group Plc 0.49 0.49 0.49 9500 0.00 0.00%
NNOMF.OB Nano One Materials Corp. 0.8692 0.7905 0.7905 32700 -0.04 -4.59%
NNRI.OB Nnrf Inc 0.0029 0.0027 0.0027 1800 -0.00 -6.90%
NNSR.OB Nanosensors Inc 0.0035 0.0035 0.0035 5000 0.00 0.00%
NNUP.OB Nocopi Techs Inc 0.04 0.04 0.04 45100 0.00 0.00%
NNUTU.OB Royal Hawaiian Orchards L.P. 2.55 2.5 2.5 200 -0.05 -1.96%
NOBGF.OB Noble Group Ltd 0.4402 0.4402 0.4402 600 0.00 0.00%
NOBH.OB Nobility Homes 17 16.85 17 2600 0.00 0.00%
NONOF.OB Novo Nordisk A/S B 43.25 43.05 43.05 1800 -0.20 -0.46%
NORNQ.OB Noranda Aluminum Holding Corp. 0.0254 0.021 0.025 21200 0.00 19.05%
NORSA.OB North State Telecomm 66.25 65.7 66.25 300 0.55 0.84%
NORX.OB Norstra Energy 0.001 0.001 0.001 11000 0.00 0.00%
NOSOF.OB Noront Resources Ltd 0.2725 0.26 0.2601 23700 0.00 0.04%
NOVCQ.OB Novation Cos. Inc 0.1213 0.1175 0.1175 1900 -0.00 -1.92%
NPHC.OB Nutra Pharma Corp 0.0019 0.0015 0.0017 105410400 -0.00 -5.56%
NPIFF.OB Northland Power Income Fund 18.542 18.542 18.542 1500 0.00 0.00%
NPKLY.OB Nampak Ltd SP ADR 1.465 1.42 1.42 3000 0.00 0.00%
NPPNY.OB Nippon Paper Group Inc Unsponsored ADR 15.61 15.55 15.55 400 -0.06 -0.38%
NPPRF.OB Nippon Ceramic Co. Ltd. 24.92 24.92 24.92 300 0.00 0.00%
NPRUF.OB Northern Ppty TR Ut 16.847 16.847 16.847 100 0.00 0.00%
NPSKY.OB N S K Ltd ADR 26.55 26.18 26.51 23100 0.33 1.26%
NPSNY.OB Naspers Ltd 26.75 23.85 25.154 461400 0.77 3.17%
NPWZ.OB Neah Power Systems 0.0013 0.001 0.0013 47513000 0.00 30.00%
NRBAY.OB Nordea Bank Ab ADR 12.83 12.685 12.79 53300 0.07 0.55%
NROM.OB Noble Romans Inc 0.445 0.42 0.43 22800 -0.02 -3.37%
NRRWF.OB Nuran Wireless Inc 0.1495 0.1495 0.1495 1000 0.00 0.00%
NRXCF.OB Neutrisci International 0.0623 0.0623 0.0623 800 0.00 0.00%
NSANF.OB Nissan Motors [F] 10.13 10.13 10.13 500 0.00 0.00%
NSANY.OB Nissan Mtr Spon Ad 20.42 20.15 20.4 26300 0.25 1.24%
NSAV.OB Net Savings Link Inc 0.0005 0.0003 0.0005 8209700 0.00 0.00%
NSEH.OB Nustate Energy Holdings Inc 0.0003 0.0001 0.0003 212862300 0.00 0.00%
NSFC.OB Northern States Financial Corp 0.8 0.78 0.78 32400 -0.01 -1.25%
NSFDF.OB Energy Exploration 0.5098 0.5036 0.5098 3100 0.01 1.23%
NSHRF.OB Northern Shield Res 0.0425 0.0425 0.0425 60000 0.00 0.00%
NSPDF.OB Naturally Splendid E 0.1524 0.1524 0.1524 1000 0.00 0.00%
NSPT.OB Newron Sport 0.0001 0.0001 0.0001 130000 0.00 0.00%
NSRC.OB Nextsource Materials Inc. 0.0564 0.05 0.0564 10000 0.01 12.80%
NSRGF.OB Nestle Sa Cham Et Ve 87.97 86.88 87.3175 4800 0.29 0.34%
NSRGY.OB Nestle Sa Reg Shrs S 87.7 87.1 87.69 604500 0.51 0.58%
NSRPF.OB Novo Res Corp 1.35 1.183 1.3242 127800 0.12 10.35%
NSSMY.OB Nippon Steel ADR 24.26 24.26 24.26 600 0.00 0.00%
NSUPF.OB Northern Superior 0.035 0.033 0.033 4700 -0.00 -5.71%
NTCHF.OB N1 Technologies Inc 0.05 0.0187 0.05 57500 0.01 42.86%
NTCPF.OB Northisle Copper & G 0.108 0.108 0.108 100 0.00 0.00%
NTCXF.OB Natcore Technology 0.16 0.15 0.15 50100 -0.01 -6.25%
NTDOF.OB Nintendo Co Ltd-Ord- 333.29 330.31 332.11 200 1.74 0.53%
NTDOY.OB Nintendo Co Ltd ADR 41.82 41.47 41.53 244600 -0.13 -0.31%
NTDTY.OB Ntt Data Corp Ltd 10.507 10.507 10.507 400 0.00 0.00%
NTEK.OB Nanotech Entertainment Inc. 0.0221 0.02 0.0215 1379100 -0.00 -2.71%
NTFU.OB Nutrafuels 0.5099 0.411 0.5096 1900 0.10 23.99%
NTGSF.OB Northern Tiger Res 0.9677 0.9363 0.9492 44100 -0.02 -1.82%
NTIOF.OB National Bank of Canada 44.89 44.66 44.69 10100 -0.03 -0.07%
NTLK.OB Net Talk.Com- 0.0017 0.0009 0.0009 3698400 -0.00 -47.06%
NTNTY.OB Netent Ab ADR 20.35 20.35 20.35 300 0.00 0.00%
NTOIY.OB Neste Oil Oyj ADR 22.37 22.1 22.24 5100 -0.13 -0.58%
NTRR.OB Neutra Corp 0.09 0.0725 0.0725 136300 -0.02 -19.44%
NTTHF.OB Neo Lithium Corp 0.8161 0.8148 0.8161 2800 0.00 0.16%
NTTYY.OB Nippon Telegraph and Telephone Corporation 48.85 48.01 48.44 26400 0.38 0.80%
NUGN.OB Nugene International Inc 0.09 0.0575 0.0628 21000 0.01 9.22%
NULF.OB Nulife Sciences Inc 0.66 0.66 0.66 1000 0.00 0.00%
NULGF.OB Nulegacy Gold 0.1767 0.151 0.1727 178700 0.01 7.47%
NULM.OB New Ulm Telecom 12.95 12.3 12.8 3900 0.50 4.07%
NURPF.OB Neuren Pharmaceutica 0.0506 0.0506 0.0506 2000 0.00 0.00%
NUSMF.OB Nautilus Minerals In 0.177 0.1701 0.171 19300 -0.01 -3.39%
NUSPQ.OB New Source Energy Partners LP 0.0013 0.0013 0.0013 200 0.00 0.00%
NUUU.OB Rejuvel Bio-Sciences Inc. 0.0004 0.0004 0.0004 400000 0.00 0.00%
NUVI.OB Emo Capital Corp 0.0027 0.0027 0.0027 15000 0.00 0.00%
NVAFF.OB Neovia Financial Plc 7.14 7.02 7.0425 6400 0.02 0.32%
NVDEF.OB Nevada Exploration Inc. 0.2799 0.2799 0.2799 100 0.00 0.00%
NVGC.OB Nevada Gold Corp 0.0009 0.0002 0.0009 54000 0.00 350.00%
NVGT.OB Novagant Corp 0.0025 0.0025 0.0025 500 0.00 0.00%
NVIC.OB N-Viro Intl Corp 0.011 0.0093 0.01 111100 -0.00 -9.09%
NVOS.OB Novo Integrated Sciences Inc. 0.3885 0.3885 0.3885 100 0.00 0.00%
NVSEF.OB Novartis Ag Basl 85.88 85.88 85.88 100 0.00 0.00%
NVSGF.OB Nevada Sunrise Gold 0.23 0.23 0.23 5000 0.00 0.00%
NVZMF.OB Novozymes A/S 45.44 45.42 45.44 200 0.00 0.00%
NVZMY.OB Novozymes Unspn ADR 45.54 45.21 45.52 9500 0.31 0.69%
NWBO.OB Northwest Bioth Cmn 0.27 0.24 0.2599 1779800 0.01 2.97%
NWGC.OB New World Gold Cp 0.0001 0.0001 0.0001 33500 0.00 0.00%
NWGFF.OB New Age Farm Inc 0.0772 0.07 0.077 26700 0.01 10.00%
NWGI.OB Newgioco Group Inc. 0.9 0.81 0.81 4300 -0.09 -10.00%
NWIN.OB Northwest Indiana Bancorp 41.3 41.3 41.3 100 0.00 0.00%
NWLTF.OB Newalta Corp 1.0067 1.0067 1.0067 600 0.00 0.00%
NWMH.OB National Waste Mgmt Hldgs Inc 0.085 0.085 0.085 10000 0.00 0.00%
NWPP.OB New Peoples Bankshar 1.7 1.7 1.7 100 0.00 0.00%
NWYF.OB Northway Finl Inc # 27.7 27.7 27.7 900 0.00 0.00%
NXES.OB Nexus Enterprise Sol 0.06 0.06 0.06 41900 0.00 0.00%
NXGA.OB Next Galaxy Corp 0.0002 0.0002 0.0002 1200 0.00 0.00%
NXGH.OB Next Group Holdings Inc. 0.0595 0.051 0.0595 7000 0.01 16.67%
NXOPF.OB Nexoptic Technology Corp. 0.9498 0.9125 0.949 1500 0.04 4.00%
NXRA.OB Nextera Enterprises 0.0001 0.0001 0.0001 33000 0.00 0.00%
NXXGF.OB Nexus Gold Corp 0.1332 0.1183 0.1332 20900 0.01 12.60%
NYVA.OB Nyvatex Oil Corp 0.001 0.001 0.001 30000 0.00 0.00%
NYXO.OB Nyxio Technologies Corp 0.0002 0.0001 0.0001 15440800 -0.00 -50.00%
NZERF.OB New Zealand Energy C 0.018 0.018 0.018 500 0.00 0.00%
NZSTF.OB NZX 0.85 0.83 0.85 3800 0.02 2.41%
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