| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| OAKV.OB |
Oak View National |
8.25 |
8 |
8 |
2000 |
0.00 |
 |
0.00% |
| OAOFY.OB |
Oao Tatneft |
50 |
48.42 |
48.42 |
4600 |
-0.96 |
 |
-1.94% |
| OBLR.OB |
Orbital Enterprises |
0.025 |
0.022 |
0.022 |
5300 |
-0.00 |
|
-12.00% |
| OBMP.OB |
Oncbiomune Pharmaceuticals Inc |
0.045 |
0.0403 |
0.0403 |
109300 |
-0.00 |
|
-8.41% |
| OBNNF.OB |
Osisko Mining |
2.6549 |
2.5305 |
2.6019 |
10400 |
0.02 |
 |
0.58% |
| OCANF.OB |
Oceanagold Corp |
2.515 |
2.38 |
2.38 |
581800 |
-0.14 |
|
-5.37% |
| OCBI.OB |
Orange County Bancor |
56 |
56 |
56 |
100 |
0.00 |
|
0.00% |
| OCBM.OB |
Preferred Commerce Inc |
0.11 |
0.11 |
0.11 |
1200 |
0.00 |
|
0.00% |
| OCDGF.OB |
Ocado Group Plc Hat |
4.53 |
4.48 |
4.53 |
3100 |
0.05 |
|
1.12% |
| OCLG.OB |
Oncologix Tech Inc |
0.0003 |
0.0002 |
0.0003 |
22010000 |
0.00 |
|
50.00% |
| OCLN.OB |
Originclear Inc |
0.0398 |
0.0271 |
0.0271 |
226600 |
-0.00 |
|
-10.86% |
| OCPNY.OB |
Olympus Corp ADR |
37.5 |
37.33 |
37.5 |
3700 |
0.17 |
|
0.46% |
| OCSY.OB |
Optium Cyber Systems Inc |
0.0003 |
0.0001 |
0.0002 |
119165400 |
0.00 |
|
0.00% |
| ODYC.OB |
Odyne Corp |
0.001 |
0.001 |
0.001 |
1000 |
0.00 |
|
0.00% |
| OEDVQ.OB |
Osage Exploration and Development Inc |
0.0006 |
0.0006 |
0.0006 |
516000 |
0.00 |
|
0.00% |
| OERLF.OB |
Oc Oerlikon Corp Inc |
15.5 |
15.5 |
15.5 |
100 |
0.00 |
|
0.00% |
| OGDCF.OB |
Oceanagold Corp |
2.392 |
2.36 |
2.368 |
9000 |
-0.00 |
|
-0.08% |
| OGES.OB |
Oakridge Global Energy Solutions Inc |
0.006 |
0.006 |
0.006 |
6500 |
0.00 |
|
0.00% |
| OGFGF.OB |
Origin Energy Ltd |
6.83 |
6.83 |
6.83 |
900 |
0.00 |
|
0.00% |
| OGFGY.OB |
Origin Energy Ltd Ad |
7.0399 |
6.95 |
7.0399 |
700 |
0.04 |
|
0.64% |
| OGLDF.OB |
Otis Gold Corp |
0.15 |
0.1422 |
0.15 |
20100 |
0.00 |
|
0.07% |
| OGRMF.OB |
Organigram Hldgs Inc |
3.15 |
2.8928 |
2.93 |
435100 |
-0.16 |
|
-5.27% |
| OGSM.OB |
Organic Sales & Mktg |
0.01 |
0.01 |
0.01 |
300 |
0.00 |
|
0.00% |
| OGZPY.OB |
Oao Gazprom ADR |
4.58 |
4.53 |
4.54 |
444200 |
-0.03 |
|
-0.66% |
| OHPB.OB |
Ohana Pacific Bank |
6.5 |
6.3 |
6.3 |
400 |
-0.15 |
|
-2.33% |
| OIBRQ.OB |
Oi S.A. Ads |
1.05 |
0.95 |
0.99 |
109300 |
0.04 |
|
3.66% |
| OISHF.OB |
Oil Search Ltd Ord |
5.6014 |
5.6014 |
5.6014 |
300 |
0.00 |
|
0.00% |
| OLMM.OB |
Onelife Technologies Corp |
0.82 |
0.81 |
0.81 |
2400 |
-0.01 |
|
-1.22% |
| OLMXF.OB |
Ohl Mexico Sab DE Cv |
1.6688 |
1.6688 |
1.6688 |
500 |
0.00 |
|
0.00% |
| OLVI.OB |
Oliveda International Inc |
0.04 |
0.04 |
0.04 |
6200 |
0.00 |
|
0.00% |
| OLVRF.OB |
Olivut Res Ltd |
0.0868 |
0.08 |
0.0868 |
5000 |
0.01 |
|
8.50% |
| OMAG.OB |
Omagine Inc |
0.152 |
0.15 |
0.15 |
9300 |
0.00 |
|
0.00% |
| OMCM.OB |
Omnicomm Systems Inc |
0.26 |
0.26 |
0.26 |
176600 |
0.00 |
|
0.00% |
| OMHE.OB |
Omni Health Inc |
0.0445 |
0.0355 |
0.042 |
571900 |
-0.00 |
|
-1.18% |
| OMRNY.OB |
Omron Corp ADR |
59.31 |
58.32 |
58.59 |
9800 |
-0.41 |
|
-0.69% |
| OMSH.OB |
Omni Shrimp Inc |
0.0098 |
0.008 |
0.0095 |
152000 |
0.00 |
|
18.75% |
| OMTK.OB |
Omnitek Engineering Corp |
0.075 |
0.059 |
0.059 |
4500 |
-0.02 |
|
-21.33% |
| OMVE.OB |
Omni Ventures Inc |
0.0003 |
0.0003 |
0.0003 |
9700 |
0.00 |
|
0.00% |
| OMVKY.OB |
Omv Ag Bearer Sh Spo |
60.15 |
58.35 |
58.605 |
2900 |
-1.55 |
|
-2.57% |
| ONCI.OB |
On4 Communications |
0.0088 |
0.0069 |
0.0073 |
11413500 |
-0.00 |
|
-13.10% |
| ONCX.OB |
Oncolix Inc |
0.0497 |
0.044 |
0.0497 |
28100 |
0.01 |
|
12.95% |
| ONEXF.OB |
Onex Corp Sub Vtg Sh |
74.52 |
73.61 |
73.61 |
5400 |
-0.91 |
|
-1.22% |
| ONOV.OB |
Bionovelus Inc |
0.06 |
0.06 |
0.06 |
17400 |
0.00 |
|
0.00% |
| ONSM.OB |
Onstream Media Corp |
0.25 |
0.25 |
0.25 |
40100 |
0.00 |
|
0.00% |
| ONSS.OB |
Onassis Mining Group Inc |
0.035 |
0.035 |
0.035 |
100 |
0.00 |
|
0.00% |
| ONVC.OB |
Online Vacation Ctr |
1.5 |
1.5 |
1.5 |
1300 |
0.00 |
|
0.00% |
| OOAG.OB |
Omda Oil and Gas New |
0.0009 |
0.0009 |
0.0009 |
5900 |
0.00 |
|
0.00% |
| OOGI.OB |
C2E Energy Inc |
0.006 |
0.006 |
0.006 |
100 |
0.00 |
|
0.00% |
| OPGYF.OB |
Ophir Energy Company |
0.81 |
0.81 |
0.81 |
100 |
0.00 |
|
0.00% |
| OPHLY.OB |
Ono Pharmaceutical |
7.69 |
7.69 |
7.69 |
400 |
0.00 |
|
0.00% |
| OPMZ.OB |
1Pm Industries Inc |
0.0002 |
0.0001 |
0.0002 |
4112700 |
0.00 |
|
0.00% |
| OPSSF.OB |
Opsens Inc |
0.924 |
0.924 |
0.924 |
2000 |
0.00 |
|
0.00% |
| OPTI.OB |
Optec International Inc |
4.5195 |
4.5195 |
4.5195 |
200 |
0.00 |
|
0.00% |
| OPTL.OB |
Optimum Interactive |
0.0002 |
0.0001 |
0.0001 |
69000 |
0.00 |
|
0.00% |
| OPVS.OB |
Nanoflex Power Corpo |
0.455 |
0.455 |
0.455 |
5300 |
0.00 |
|
0.00% |
| OPXS.OB |
Optex Systems Hldgs |
1.14 |
1.07 |
1.07 |
36300 |
-0.02 |
|
-1.83% |
| ORHB.OB |
Orhub Inc |
0.4 |
0.38 |
0.4 |
29400 |
0.00 |
|
0.00% |
| ORKLF.OB |
Orkla Borregaard As |
10.26 |
10.11 |
10.26 |
2400 |
0.15 |
|
1.48% |
| ORKLY.OB |
Orkla As ADR |
10.24 |
10.06 |
10.11 |
33400 |
-0.13 |
|
-1.23% |
| ORMNF.OB |
Orex Minerals Inc |
0.1002 |
0.0913 |
0.1002 |
1900 |
0.00 |
|
0.00% |
| ORNC.OB |
Oranco Inc |
0.25 |
0.25 |
0.25 |
1500 |
0.00 |
|
0.00% |
| OROCF.OB |
Orocobre Ltd |
4.5732 |
4.48 |
4.48 |
42000 |
-0.09 |
|
-2.03% |
| OROE.OB |
Oro East |
0.008 |
0.008 |
0.008 |
100 |
0.00 |
|
0.00% |
| ORRP.OB |
Oroplata Resources Inc |
0.119 |
0.11 |
0.111 |
466500 |
0.00 |
|
0.91% |
| ORSX.OB |
Orsus Xelent Technolgies |
0.0125 |
0.0125 |
0.0125 |
200 |
0.00 |
|
0.00% |
| ORVMF.OB |
Orvana Minerals Corp |
0.1617 |
0.1501 |
0.1617 |
86600 |
0.00 |
|
2.34% |
| ORYX.OB |
Oryx Tech Corp |
0.019 |
0.019 |
0.019 |
200 |
0.00 |
|
0.00% |
| ORZCF.OB |
Orezone Gold Corp |
0.5269 |
0.502 |
0.502 |
2700 |
-0.02 |
|
-4.73% |
| OSBHF.OB |
Oslo Boers Holding |
14 |
14 |
14 |
500 |
0.00 |
|
0.00% |
| OSKA.OB |
Osyka Corp |
0.0011 |
0.0011 |
0.0011 |
11000 |
0.00 |
|
0.00% |
| OSRV.OB |
Onyx Service & Sltns Inc |
0.0001 |
0.0001 |
0.0001 |
900 |
0.00 |
|
0.00% |
| OSSFF.OB |
Ossur HF |
4.2 |
4.2 |
4.2 |
600 |
0.00 |
|
0.00% |
| OSSIF.OB |
Onesoft Solutions |
0.158 |
0.15 |
0.15 |
6000 |
-0.01 |
|
-5.06% |
| OSSPF.OB |
Orissa Sponge Iron Ltd Shs Dematerialised |
0.083 |
0.071 |
0.0788 |
47100 |
-0.00 |
|
-5.06% |
| OTCM.OB |
Pink OTC Markets Inc |
30 |
29.3 |
29.4 |
1900 |
0.10 |
|
0.34% |
| OTOW.OB |
O2 Secure Wireless |
0.0015 |
0.0013 |
0.0013 |
181000 |
-0.00 |
|
-13.33% |
| OTSKF.OB |
Otsuka Holdings CO L |
44.66 |
44.62 |
44.66 |
1400 |
0.04 |
|
0.09% |
| OTSKY.OB |
Otsuka Holdings CO |
22.46 |
22.25 |
22.34 |
78200 |
-0.02 |
|
-0.07% |
| OTTV.OB |
Viva Entertainment Group Inc |
0.0019 |
0.0016 |
0.0018 |
51195800 |
0.00 |
|
0.00% |
| OVCHY.OB |
Oversea-Chinese ADR |
18.27 |
18.1 |
18.27 |
3200 |
0.16 |
|
0.89% |
| OVIT.OB |
Oncovista Innovative Therapies I |
0.0181 |
0.018 |
0.0181 |
27700 |
0.00 |
|
0.00% |
| OVTZ.OB |
Oculus Visiontech Inc |
0.0798 |
0.073 |
0.0798 |
18100 |
0.00 |
|
2.97% |
| OWCP.OB |
Owc Pharmaceutical Research Corp |
0.467 |
0.42 |
0.4225 |
862300 |
-0.02 |
|
-3.98% |
| OXBC.OB |
Oxford Bank Corp |
17.91 |
17.91 |
17.91 |
100 |
0.00 |
|
0.00% |
| OXFCF.OB |
Oxford Catalysts |
0.4225 |
0.4001 |
0.404 |
1400 |
0.00 |
|
0.97% |
| OXIHF.OB |
Oxford Investments H |
0.0121 |
0.0121 |
0.0121 |
7500 |
0.00 |
|
0.00% |
| OYIEF.OB |
Ocean Yield |
8.28 |
8.18 |
8.28 |
2300 |
0.02 |
|
0.24% |
| OZFRY.OB |
Ofx Group Ltd ADR |
5.09 |
5.09 |
5.09 |
200 |
0.00 |
|
0.00% |
| OZON.OB |
Cyclopss Corp |
0.0017 |
0.0017 |
0.0017 |
13300 |
0.00 |
|
0.00% |
Exchange