HomeExchange
OTCBB EOD:2017-12-15
. 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 11.3899 11.33 11.365 52000 0.04 0.31%
NADLQ.OB North Atlantic Drilling Ltd Co 0.118 0.07 0.08 76900 -0.03 -27.27%
NAFS.OB North America Frac Sand Inc 0.0104 0.008 0.0104 57200 0.00 26.83%
NANX.OB Nanophase Technologies Corp 0.528 0.48 0.48 14900 -0.04 -7.69%
NAPRF.OB Naspers Limited N Sh 252.61 249.9 249.9 100 -2.71 -1.07%
NASB.OB Nasb Financial Inc 37.73 36.27 37.71 4300 0.71 1.92%
NATDQ.OB North Atlantic Drill 0.39 0.39 0.39 2100 0.00 0.00%
NATUF.OB North Amern Tungsten 0.0009 0.0001 0.0001 24500 0.00 0.00%
NBBTF.OB Natural Beauty Bio 0.0719 0.0719 0.0719 6400 0.00 0.00%
NBGGY.OB National Bank of Greece S.A. 0.34 0.323 0.33 2169000 0.00 0.00%
NBGIF.OB National Bk of Greec 0.3532 0.348 0.35 172000 0.00 0.00%
NBGV.OB Newbridge Global Ventures Inc 1.7 1.55 1.55 5700 -0.15 -8.82%
NBRY.OB Newberry Specialty Bakers Inc 0.006 0.006 0.006 3700 0.00 0.00%
NBZZF.OB Northern Blizzard Resources Inc 1.49 1.465 1.465 7500 -0.02 -1.68%
NCAP.OB Northsight Capital 0.114 0.0805 0.0952 9000 0.01 18.26%
NCEN.OB Nacel Energy Corp 0.0015 0.001 0.001 6700 0.00 0.00%
NCMGY.OB Newcrest Mining Ltd 16.72 16.56 16.625 29200 -0.07 -0.45%
NCNB.OB No Calif Natl Bk[Ca] 16.3 16.3 16.3 11700 0.00 0.00%
NCRA.OB Nocera Inc 0.15 0.05 0.15 600 0.10 200.00%
NCTW.OB Nascent Wine Co Inc 0.0008 0.0003 0.0008 79700 0.00 166.67%
NDBKY.OB Nedbank Group Ltd Ad 17.51 17.36 17.51 37900 0.15 0.86%
NDEKF.OB Nitto Denko Ord 90.33 90.05 90.33 600 0.28 0.31%
NDEKY.OB Nitto Denko ADR 45.35 45.06 45.295 30800 0.19 0.41%
NDENF.OB Bankers Cobalt Corp 0.532 0.51 0.524 25400 0.01 2.75%
NDEV.OB Novus Acq & Dev Corp 0.59 0.52 0.5545 299200 0.02 3.26%
NDGPY.OB Nine Dragons Paper [Holdings] Limited ADR 31.47 31.47 31.47 600 0.00 0.00%
NDMN.OB Newdominion Bank 0.63 0.63 0.63 300 0.00 0.00%
NECA.OB New Amer Energy 0.0003 0.0001 0.0002 2900100 0.00 100.00%
NECB.OB Northeast Community Bancorp 10.2 10.1 10.2 300 0.06 0.59%
NEIK.OB Northstar Electrncs 0.0139 0.0139 0.0139 5000 0.00 0.00%
NEOM.OB Neomedia Techs Inc 0.0002 0.0001 0.0001 11302300 0.00 0.00%
NEPH.OB Nephros Inc 0.5 0.425 0.5 27800 0.07 15.90%
NERG.OB New Redwood Gold Mines Ltd Unfied 0.0001 0.0001 0.0001 350000 0.00 0.00%
NESRF.OB Northern Star Resour 4.4 4.37 4.37 5700 -0.03 -0.68%
NEWG.OB Newgen Biopharma Corp 0.003 0.003 0.003 2800 0.00 0.00%
NEWLF.OB Newlead Holdings Ltd 0.0001 0.0001 0.0001 1000200 0.00 0.00%
NEXS.OB Nexus Biopharma Inc 0.035 0.0256 0.034 295000 0.00 12.96%
NFSE.OB Nfinanse Inc 0.001 0.001 0.001 400 0.00 0.00%
NFYEF.OB New Flyer Inds Inc 42.71 42.71 42.71 100 0.00 0.00%
NGBL.OB Notis Global Inc 0.0002 0.0001 0.0002 5264200 0.00 100.00%
NGCG.OB New Generation Consu 0.0008 0.0007 0.0008 11000 0.00 14.29%
NGCRF.OB Nagacorp Ltd 0.76 0.76 0.76 5000 0.00 0.00%
NGLD.OB Nevada Canyon Gold Corp 0.11 0.045 0.0699 235800 -0.04 -36.45%
NGLOY.OB Anglo American Plc 9.51 9.41 9.48 110400 0.03 0.26%
NGMC.OB Next Generation Ener 0.0021 0.0014 0.002 1732300 0.00 42.86%
NGPHF.OB Northern Graphite Co 0.3787 0.3561 0.3638 61400 -0.01 -3.06%
NGQRF.OB Ngex Res Inc 0.8212 0.817 0.817 2200 -0.00 -0.51%
NGRC.OB National Graphite Corp 0.04 0.04 0.04 200 0.00 0.00%
NGTF.OB Nightfood Holdings Inc 0.154 0.13 0.1448 73300 -0.00 -0.14%
NGUGF.OB New Guinea Gold Cp 0.0009 0.0009 0.0009 260000 0.00 0.00%
NHEGF.OB Nighthawk Energy Plc 0.0039 0.0039 0.0039 5000 0.00 0.00%
NHEGY.OB Ngthwk Engy Plc 0.035 0.035 0.035 100 0.00 0.00%
NHLE.OB Nhale Inc 0.0358 0.021 0.0358 101000 0.01 18.94%
NHLI.OB Nouveau Holdings Ltd 0.0031 0.0031 0.0031 300 0.00 0.00%
NHMD.OB Nate's Food Co 0.0019 0.0012 0.0019 128100 0.00 46.15%
NHNKY.OB Nihon Kohden 11.46 11.17 11.17 4700 -0.14 -1.28%
NHPI.OB Neuro-Hitech Inc 0.0001 0.0001 0.0001 22800 0.00 0.00%
NHRIF.OB Lithium Energy Products Inc 0.0505 0.0424 0.0505 6200 0.01 19.10%
NHVCF.OB Northern Vertex Mini 0.3764 0.367 0.3764 1300 0.01 2.56%
NHYDY.OB Norsk Hydro ADR 6.8661 6.7 6.75 128100 -0.08 -1.17%
NIDB.OB Northeast Ind Bn New 34.8 34.8 34.8 100 0.00 0.00%
NIHK.OB Nighthawk Systems 0.0005 0.0004 0.0005 341600 0.00 25.00%
NILA.OB Nilam Resources Inc 0.001 0.001 0.001 500 0.00 0.00%
NILSY.OB Jsc Mmc Norilsk ADR 18.02 17.9 17.975 224000 -0.01 -0.08%
NINK.OB Nami Corp 2.325 1.5501 1.56 2300 -0.74 -32.17%
NINOY.OB Nikon Corp ADR 20.16 19.99 20.01 3600 0.01 0.05%
NIOBF.OB Niocorp Developments Ltd 0.34 0.3202 0.332 30700 -0.01 -2.35%
NJDCY.OB Nidec Corp 34.53 34.13 34.305 74100 -0.23 -0.65%
NJMC.OB New Jersey Mining Company 0.1397 0.1397 0.1397 500 0.00 0.00%
NKRKY.OB Nokian Tyres Oyj 20.86 20.86 20.86 900 0.00 0.00%
NLPXF.OB Noble Mineral Exploration Inc 0.105 0.105 0.105 400 0.00 0.00%
NMGC.OB Neomagic Corp 0.007 0.0042 0.0043 10000 0.00 2.38%
NMGGF.OB Network Media Group 0.1514 0.141 0.15 174000 0.01 6.38%
NMGNF.OB Northern Manganese L 0.0395 0.039 0.039 2700 -0.00 -1.27%
NMHLY.OB Nmc Health Plc 36.8 36.8 36.8 200 0.00 0.00%
NMKEF.OB Nemaska Expl Inc 1.745 1.57 1.5814 370400 -0.10 -6.17%
NMUS.OB Nemus Bioscience 0.144 0.1357 0.143 77400 0.00 2.88%
NNADF.OB New Nadina Explorations Ltd 2.835 2.6729 2.6729 4700 -0.16 -5.72%
NNBP.OB Nanobac Pharmaceutls 0.0007 0.0006 0.0006 16300 -0.00 -14.29%
NNGPF.OB NN Group N V 44.39 44.22 44.22 1500 -0.17 -0.38%
NNGRY.OB NN Group Nv [Netherlands] ADR 22.03 21.88 21.95 27000 0.03 0.14%
NNLX.OB Nanologix Inc 0.0399 0.035 0.0399 41600 0.00 14.00%
NNOMF.OB Nano One Materials Corp 0.7719 0.745 0.7475 6200 -0.02 -2.82%
NNRI.OB Nnrf Inc 0.0026 0.0026 0.0026 2200 0.00 0.00%
NNRX.OB Nutranomics Inc 0.0001 0.0001 0.0001 10000 0.00 0.00%
NNSR.OB Nanosensors Inc 0.001 0.0007 0.001 712300 0.00 42.86%
NNUP.OB Nocopi Techs Inc 0.0485 0.0426 0.0426 24500 -0.01 -12.16%
NNUTU.OB Royal Hawaiian Orchards LP 2.18 2.17 2.18 10800 0.01 0.46%
NNXPF.OB Nanoxplore 1.45 1.408 1.408 2300 -0.04 -2.90%
NOBGF.OB Noble Group Ltd 0.18 0.17 0.1701 30100 -0.00 -2.80%
NOBGY.OB Noble Group Ltd ADR 1.7 1.7 1.7 3500 0.00 0.00%
NOEC.OB New Oriental Energy & Chemical 0.0025 0.0025 0.0025 20000 0.00 0.00%
NOHO.OB Allezoe Medical Hldg 0.0001 0.0001 0.0001 3289900 0.00 0.00%
NOKAF.OB Noka Resources Inc 0.245 0.228 0.2297 75000 0.00 0.75%
NOKBF.OB Nokia [Ab] Oy EUR 0 4.522 4.52 4.52 7700 -0.00 -0.04%
NORNQ.OB Noranda Aluminum Holding Corp 0.024 0.0234 0.024 500 0.00 2.56%
NORSA.OB North State Telecomm 63.45 63.25 63.45 200 0.20 0.32%
NORSB.OB North State Telecommunications C 61.2 60.5 60.5 1000 -0.70 -1.14%
NORX.OB Norstra Energy 0.0003 0.0001 0.0003 57500 0.00 0.00%
NOUV.OB Hybrid Fuels Inc 0.0001 0.0001 0.0001 158853500 0.00 0.00%
NOVC.OB Novation Cos. Inc 0.0799 0.074 0.0799 25100 0.01 7.97%
NPHC.OB Nutra Pharma Corp 0.0006 0.0005 0.0006 22821000 0.00 20.00%
NPIFF.OB Northland Power Income Fund 18.3157 18 18.0177 4300 -0.30 -1.63%
NPKLY.OB Nampak Ltd ADR 1.1475 1.11 1.11 1200 -0.04 -3.27%
NPRUF.OB Northern Ppty TR Ut 19.671 19.671 19.671 3200 0.00 0.00%
NPSKY.OB N S K Ltd ADR 29.732 29.57 29.6675 3100 0.10 0.32%
NPSNY.OB Naspers Ltd 50.65 49.445 49.54 1218900 -1.04 -2.06%
NPWZ.OB Neah Power Systems 0.0009 0.0007 0.0008 8341100 0.00 14.29%
NRBAY.OB Nordea Bank Ab ADR 11.82 11.72 11.74 367400 -0.03 -0.23%
NRBT.OB Novus Robotics Inc 0.61 0.4 0.43 61600 0.01 2.38%
NRGMF.OB NRG Metals Nc 0.4 0.3551 0.3797 624200 0.01 1.93%
NRHYY.OB Natural Resource Holdings Ltd ADR 30 21.8 28.45 10000 -1.55 -5.17%
NRIFF.OB Nuvo Research Inc 3.09 3.029 3.09 20000 0.06 1.98%
NRILY.OB Nomura Resh Inst Ltd 11.78 11.59 11.78 1100 0.19 1.64%
NROM.OB Noble Romans Inc 0.61 0.5251 0.57 52900 -0.03 -5.00%
NRPI.OB Nrp Stone Inc 0.0017 0.0011 0.0015 1593300 0.00 7.14%
NRXCF.OB Neutrisci International 0.1277 0.1232 0.1232 54500 -0.00 -3.52%
NSANY.OB Nissan Motors ADR 19.56 19.33 19.53 172800 0.08 0.41%
NSAV.OB Net Savings Link Inc 0.0005 0.0003 0.0005 401959700 0.00 25.00%
NSEH.OB Nustate Energy Holdings Inc 0.0001 0.0001 0.0001 1009100 0.00 0.00%
NSFC.OB Northern States Financial Corp 0.815 0.815 0.815 600 0.00 0.00%
NSFDF.OB Energy Exploration 0.61 0.6034 0.6054 8200 -0.00 -0.75%
NSKFF.OB Kongsberg Gruppen As 17.8 17.8 17.8 200 0.00 0.00%
NSLPQ.OB New Source Energy Partners LP 0.0001 0.0001 0.0001 5600 0.00 0.00%
NSMCF.OB Northern Sphere Mining Corp 0.081 0.081 0.081 12200 0.00 0.00%
NSPDF.OB Naturally Splendid E 0.2728 0.243 0.243 122100 -0.01 -2.80%
NSPT.OB Newron Sport 0.0001 0.0001 0.0001 10000 0.00 0.00%
NSPX.OB Inspyr Therapeutics Inc 0.04 0.032 0.04 64800 0.00 0.00%
NSRC.OB Nextsource Materials Inc 0.0578 0.05 0.055 230200 0.00 10.00%
NSRGF.OB Nestle Sa Cham Et Ve 85.65 84.4889 85.085 25900 -0.37 -0.43%
NSRGY.OB Nestle Sa ADR 85.59 84.65 85.23 435000 -0.25 -0.29%
NSRPF.OB Novo Res Corp 4.71 4.4 4.549 159700 -0.15 -3.21%
NSRS.OB North Springs Resour 0.0051 0.005 0.005 51700 -0.00 -1.96%
NSSMY.OB Nippon Steel ADR 24.91 24.87 24.87 1000 -0.04 -0.16%
NTAH.OB Nevtah Capital Management Corp 0.0012 0.0009 0.0009 1100 0.00 0.00%
NTCEF.OB Netco Silver Inc 0.16 0.16 0.16 32500 0.00 0.00%
NTCHF.OB N1 Technologies Inc 0.0185 0.011 0.011 34600 -0.00 -14.73%
NTCI.OB Nutech New 0.0026 0.0026 0.0026 10000 0.00 0.00%
NTCPF.OB Northisle Copper & G 0.0707 0.0707 0.0707 2000 0.00 0.00%
NTCXF.OB Natcore Technology 0.0698 0.0601 0.0601 73500 -0.01 -13.90%
NTDMF.OB Ntt Docomo Inc Ord 23.955 23.955 23.955 48000 0.00 0.00%
NTDOF.OB Nintendo Co Ltd-Ord- 387.05 380 387.05 3500 3.45 0.90%
NTDOY.OB Nintendo Co Ltd ADR 48.28 47.8 48.255 167500 0.26 0.53%
NTDTY.OB Ntt Data Corp Ltd 11.54 11.54 11.54 100 0.00 0.00%
NTEK.OB Nanotech Entertainment Inc 0.0251 0.0191 0.0201 160600 0.00 5.24%
NTFL.OB Ntwrk 1 Fin Grp 0.18 0.08 0.105 242100 -0.03 -19.23%
NTFU.OB Nutrafuels 0.2395 0.2126 0.2126 47600 -0.02 -10.52%
NTGL.OB Nanotech Gaming Inc 0.0031 0.0031 0.0031 13900 0.00 0.00%
NTGSF.OB Northern Tiger Res 0.6823 0.5925 0.6265 41600 -0.01 -2.11%
NTIOF.OB National Bank of Canada 49.8576 49.5987 49.5987 5800 -0.26 -0.52%
NTLK.OB Net Talk.Com- 0.003 0.002 0.0022 1932100 -0.00 -21.43%
NTNTY.OB Netent Ab ADR 15.44 14.72 15.44 800 0.72 4.89%
NTOIY.OB Neste Oil Oyj ADR 30.4866 30.4866 30.4866 1000 0.00 0.00%
NTRR.OB Neutra Corp 0.1548 0.1391 0.1546 41300 0.00 0.26%
NTSFF.OB Nanotech Security Corp 1.12 1.08 1.12 2900 0.04 3.59%
NTTCF.OB Netcents Technology Inc 2.875 2.6511 2.7389 3300 -0.14 -4.73%
NTTHF.OB NEO Lithium Corp 1.7802 1.6951 1.72 7200 -0.06 -3.38%
NTTYY.OB Nippon Telegraph and Telephone Corp 49.14 47.43 47.985 37700 0.55 1.17%
NTUR.OB Natural Blue Res Inc 0.0001 0.0001 0.0001 1000 0.00 0.00%
NTXVF.OB Nexteer Automotive Group Ltd 2.22 2.22 2.22 100 0.00 0.00%
NUEC.OB Nuearth Corp 0.0006 0.0006 0.0006 10200 0.00 0.00%
NUGL.OB Nugl Inc 0.42 0.41 0.41 6600 -0.01 -2.38%
NUGN.OB Nugene International Inc 0.0046 0.004 0.0042 141100 -0.00 -2.33%
NUGS.OB Cannabis Strategic Ventures 0.078 0.058 0.058 20200 0.00 0.00%
NUIN.OB Nutrastar Intl Inc 0.0062 0.0062 0.0062 50000 0.00 0.00%
NULF.OB Nulife Sciences Inc 0.24 0.24 0.24 2000 0.00 0.00%
NULGF.OB Nulegacy Gold 0.1584 0.1466 0.1466 49800 -0.01 -5.48%
NULM.OB New Ulm Telecom 17.35 17.2 17.2 700 -0.15 -0.86%
NUMD.OB Nu-Med 0.4 0.4 0.4 1000 0.00 0.00%
NUPMF.OB New Pacific Metals Corp 1.15 1.116 1.116 6000 -0.03 -2.96%
NURPF.OB Neuren Pharmaceutica 2.31 2.23 2.31 1300 0.00 0.00%
NUSMF.OB Nautilus Minerals In 0.1381 0.1258 0.1379 43800 0.00 3.68%
NUTTQ.OB Nutroganics Inc 0.0029 0.0015 0.0029 10100 0.00 93.33%
NUUU.OB Rejuvel Bio-Sciences Inc 0.0001 0.0001 0.0001 2000000 0.00 0.00%
NUVI.OB Emo Capital Corp 0.003 0.0024 0.003 17300 0.00 25.00%
NUVPF.OB Vanc Pharmaceuticals Inc 0.28 0.2503 0.2503 6800 -0.02 -7.30%
NUVSF.OB Nuvista Energy Ltd 6.11 6.11 6.11 9000 0.00 0.00%
NVAFF.OB Neovia Financial Plc 7.96 7.75 7.75 11700 -0.16 -2.02%
NVDEF.OB Nevada Exploration Inc 0.2499 0.245 0.245 5000 -0.00 -1.96%
NVGC.OB Nevada Gold Corp 0.0001 0.0001 0.0001 2300 0.00 0.00%
NVIC.OB N-Viro Intl Corp 0.004 0.0033 0.0033 103500 -0.00 -17.50%
NVMM.OB Novume Solutions Inc 4.9 3.81 3.81 7800 -0.59 -13.41%
NVNT.OB Novint Technologies 0.0031 0.0031 0.0031 1500 0.00 0.00%
NVSEF.OB Novartis Ag Basl 84.5665 83.75 84.5 30000 0.36 0.42%
NVSGF.OB Nevada Sunrise Gold 0.15 0.1284 0.1289 6400 -0.02 -11.89%
NVSIF.OB Novicius Corp 0.0964 0.0578 0.0964 19200 0.04 66.21%
NVTQF.OB Novateqni 0.2031 0.1889 0.1962 287500 0.01 3.86%
NVZMF.OB Novozymes A/S 54.57 54.24 54.57 700 0.21 0.39%
NVZMY.OB Novozymes Unspn ADR 54.61 54.4 54.48 13600 -0.04 -0.07%
NWARF.OB Norwegian Air Shuttl 21.1 21.1 21.1 400 0.00 0.00%
NWBO.OB Northwest Bioth Cmn 0.28 0.25 0.269 767500 0.00 1.51%
NWGFF.OB New Age Farm Inc 0.11 0.1 0.1059 362900 -0.00 -2.84%
NWGI.OB Newgioco Group Inc 0.27 0.2005 0.27 55500 0.07 34.66%
NWIFF.OB Nuinsco Resources Li 0.0011 0.001 0.0011 208800 0.00 10.00%
NWIN.OB Northwest Indiana Bancorp 44 43.95 43.99 800 -0.01 -0.02%
NWKRF.OB Newstrike Resources Ltd 0.4882 0.4593 0.479 130400 0.02 4.29%
NWMH.OB National Waste Mgmt Hldgs Inc 0.0228 0.0228 0.0228 23900 0.00 0.00%
NWUC.OB Nationwide Utilities 0.0008 0.0007 0.0008 1100 0.00 14.29%
NWURF.OB Nwt Uranium Corp 0.219 0.203 0.2076 63400 0.00 2.27%
NWXPF.OB Newport Exploration 0.18 0.18 0.18 7000 0.00 0.00%
NXCN.OB Nxchain Inc 36 7.5 24 10200 16.50 220.00%
NXGH.OB Next Group Holdings Inc 0.048 0.038 0.047 455800 -0.00 -2.08%
NXGRF.OB Nex Group Plc 7.9419 7.9419 7.9419 13000 0.00 0.00%
NXMR.OB Nextmart Inc 0.0003 0.0003 0.0003 16200 0.00 0.00%
NXOPF.OB Nexoptic Technology Corp 0.9611 0.925 0.9251 11100 -0.04 -3.75%
NXSI.OB Nexis Intl Indus Inc 0.002 0.002 0.002 30000 0.00 0.00%
NXTFF.OB Nextraction Energy Corp 0.1 0.05 0.1 55200 0.01 5.26%
NXTH.OB Nxt Nutritionals Hld 0.0005 0.0005 0.0005 6400 0.00 0.00%
NXTN.OB Next10 Inc 1.1 1.1 1.1 100 0.00 0.00%
NXTTF.OB Namaste Technologies Inc 1 0.935 0.9828 1034500 0.01 1.48%
NXXGF.OB Nexus Gold Corp 0.0537 0.0492 0.0537 58500 0.00 7.40%
NYXO.OB Nyxio Technologies Corp 0.0002 0.0001 0.0002 1205200 0.00 100.00%
NZERF.OB New Zealand Energy C 0.02 0.02 0.02 1000 0.00 0.00%
NZTCF.OB Telecom Corp New Zea 2.54 2.54 2.54 4600 0.00 0.00%
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