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
PACDQ.OB Pacific Drilling S.A. 0.65 0.63 0.64 700 -0.01 -1.54%
PAFRF.OB Pan African Res Plc Ord 0.225 0.19 0.225 4500 0.04 18.42%
PALAF.OB Paladin Energy Ltd 0.025 0.0177 0.0182 247000 0.00 2.82%
PALDF.OB North American Palladium Ltd 6.45 6.299 6.299 1400 -0.14 -2.19%
PANDY.OB Pandora A/S ADR 22.757 22.36 22.65 13800 0.00 0.00%
PAOG.OB Pao Group Inc. 0.0075 0.0069 0.0069 522300 -0.00 -8.00%
PARA.OB Premara Financial 12.161 12.16 12.16 800 -0.00 -0.01%
PARD.OB Poniard Pharmaceuticals 0.0516 0.0516 0.0516 1200 0.00 0.00%
PARNF.OB Parnell Pharmaceuticals Holdings Ltd 0.6 0.26 0.3 210300 -0.26 -46.43%
PARS.OB Pharmos Corp 0.0122 0.0096 0.0096 12800 0.00 0.00%
PASO.OB Patient Access Solu 0.1374 0.106 0.1061 24000 0.00 0.09%
PAWEF.OB New Age Metals Inc. 0.0523 0.0522 0.0523 9000 0.00 0.19%
PAYD.OB Paid Inc 3.5 3.5 3.5 200 0.00 0.00%
PBAM.OB Private Bancorp of America Inc. 24.075 24 24 500 -0.07 -0.31%
PBCRY.OB Pt Bnk Cent Asia ADR 39.54 39.53 39.53 1500 -0.01 -0.03%
PBEV.OB Premium Beverage Group Inc 0.25 0.25 0.25 2500 0.00 0.00%
PBIO.OB Pressure Biosciences 3.9 3.65 3.8 3900 0.15 4.11%
PBMLF.OB Pacific Booker Minerals Inc 0.8 0.8 0.8 2500 0.00 0.00%
PBNK.OB Pinnacle Bank [Ca] 10.5 10.45 10.5 5400 0.05 0.48%
PBOX.OB Paybox Corp 30 30 30 100 0.00 0.00%
PBSFY.OB Prosiebensat.1 Media 7.747 7.663 7.7 119600 -0.01 -0.13%
PBYA.OB Panther Biotechnology Inc 0.2889 0.24 0.2889 31800 0.02 7.00%
PCBC.OB Pacific Commerce Bancorp 9.35 9.285 9.35 1100 0.06 0.70%
PCCWY.OB Pccw Ltd ADR New 5.49 5.45 5.49 1100 0.04 0.73%
PCFP.OB Cannabis Leaf Inc. 0.95 0.8976 0.95 13800 0.05 5.84%
PCNT.OB Point of Care Nano-Technology Inc 0.13 0.13 0.13 5000 0.00 0.00%
PCRFF.OB Panasonic Corp 15.25 15.245 15.25 3800 0.00 0.00%
PCRFY.OB Panasonic Corp. Ads 15.37 15.1608 15.31 294500 -0.06 -0.39%
PCRTF.OB Purecircle Ltd 6.5 6.5 6.5 1000 0.00 0.00%
PCSA.OB Heatwurx Inc 0.52 0.52 0.52 5100 0.00 0.00%
PCWLF.OB Pccw Ltd Ord New 0.55 0.548 0.55 1400 0.00 0.36%
PDER.OB Pardee Resources Company Inc 189.5 186.25 186.25 100 -1.75 -0.93%
PDGO.OB Paradigm Oil and Gas 0.0004 0.0003 0.0004 89400 0.00 0.00%
PDNLB.OB Pres Rlty Cp Cl B 0.055 0.055 0.055 900 0.00 0.00%
PDOS.OB Platinum Studios Inc 0.0001 0.0001 0.0001 610000 0.00 0.00%
PDPTF.OB Pudo Inc. 1.82 1.82 1.82 1000 0.00 0.00%
PDPYF.OB Painted Pony Pete 2.3968 2.36 2.38 12700 0.00 0.00%
PDRDF.OB Pernod Ricard Ord 151.275 151.275 151.275 100 0.00 0.00%
PDRDY.OB Pernod Ricard Sa ADR 30.51 30.26 30.43 19600 0.12 0.40%
PDXP.OB Pdx Partners Inc. 0.0032 0.0027 0.0028 5761700 -0.00 -3.45%
PDYPY.OB Paddy Power Plc ADR 58.58 56.87 58.58 1300 1.12 1.95%
PEGFF.OB Pacific Rubiales Egy 29.374 29.306 29.3297 22100 0.00 0.00%
PEGRF.OB Pennon Group Plc 9.81 9.81 9.81 500 0.00 0.00%
PEGRY.OB Pennon Group ADR 20.05 20.05 20.05 100 0.00 0.00%
PEGX.OB The Pegasus Companies Inc 183.01 182 183 100 1.00 0.55%
PEIMF.OB Pepinnini Minerals Ltd 0.03 0.03 0.03 7300 0.00 0.00%
PEMIF.OB Pure Energy Minerals 0.3825 0.3397 0.3634 694000 -0.02 -4.99%
PENC.OB Pen Inc 1.45 1.28 1.45 13100 0.15 11.54%
PENYF.OB Pmi Res Ltd 0.3124 0.3124 0.3124 5000 0.00 0.00%
PERT.OB Permanent Tech 0.034 0.034 0.034 10000 0.00 0.00%
PETV.OB Petvivo Holdings Inc 1.69 1.5 1.69 2500 0.04 2.42%
PEYUF.OB Peyto Energy TR Ut 12.03 11.7902 11.87 42100 -0.16 -1.33%
PFLC.OB Pacific Financial Corp 10 9.7 10 12300 0.30 3.09%
PFMS.OB Paperfree Medicl Sol 0.0001 0.0001 0.0001 15100 0.00 0.00%
PFODF.OB Premier Foods 0.517 0.514 0.514 3700 -0.00 -0.58%
PFOH.OB Perpetual Fed Sv Oh 26.75 26.75 26.75 900 0.00 0.00%
PFRRF.OB Petrofrontier Corp 0.09 0.0815 0.09 2400 0.01 10.43%
PFSCF.OB Prometic Life Scienc 1.12 1.109 1.12 13800 0.01 0.90%
PFWI.OB Petrone Worldwide 0.0023 0.0021 0.0021 221500 -0.00 -8.70%
PGAS.OB Petrogress Inc. 0.0329 0.03 0.0315 297500 0.00 5.00%
PGCX.OB Pangenex Corp 0.0023 0.0013 0.002 9372300 0.00 53.85%
PGDIF.OB Peregrine Diamonds Ltd 0.107 0.107 0.107 1000 0.00 0.00%
PGEZF.OB Group Ten Metals Inc. 0.1782 0.1782 0.1782 1000 0.00 0.00%
PGLO.OB Pan Global Corp 0.0031 0.0031 0.0031 2600 0.00 0.00%
PGOL.OB Patriot Gold Corp 0.09 0.09 0.09 12500 0.00 0.00%
PGPEF.OB Publicis Groupe 64.48 64.32 64.48 4200 0.16 0.25%
PGPHF.OB Partners Group 687.35 675 675 100 -12.35 -1.80%
PGPM.OB Pilgrim Petroleum Cp 0.0002 0.0002 0.0002 862500 0.00 0.00%
PGSC.OB Progressive Green Solutions Inc 0.0512 0.0512 0.0512 1800 0.00 0.00%
PGSY.OB Portlogic Sys Inc 0.0085 0.0062 0.0063 51200 0.00 1.61%
PGTK.OB Pacific Green Techno 0.8 0.8 0.8 300 0.00 0.00%
PGUS.OB Progreen US Inc. 0.012 0.01 0.0119 218500 0.00 19.00%
PHBR.OB Phonebrasil Intl Inc 0.0095 0.0095 0.0095 1000 0.00 0.00%
PHGUF.OB Pharming Grp Nv Leid 1.55 1.55 1.55 3600 0.00 0.00%
PHIL.OB PHI Group Inc 0.025 0.02 0.022 455100 0.00 10.00%
PHMMF.OB Pharma Mar S.A.U. 2.78 2.73 2.73 7400 -0.05 -1.80%
PHMZF.OB Patient Home Monitor 0.249 0.2485 0.249 8600 0.00 0.20%
PHNHF.OB Aveda Transportation 0.43 0.429 0.429 15000 -0.00 -0.23%
PHOS.OB Phosphate Hldgs 0.101 0.101 0.101 600 0.00 0.00%
PHOT.OB Phototron Holdings Inc 0.0088 0.0072 0.0081 14069400 0.00 1.25%
PHRX.OB Pharmagen Inc 0.0021 0.002 0.0021 11900 0.00 5.00%
PHXHF.OB Phoenix Technology Income Fund 1.7717 1.7717 1.7717 300 0.00 0.00%
PHYOF.OB Ixico Plc 0.453 0.453 0.453 200 0.00 0.00%
PIAGF.OB Piaggio & C. S.P.A. 3.04 3.04 3.04 500 0.00 0.00%
PIAIF.OB Ping An Insurance 10.95 10.8475 10.91 35800 -0.04 -0.37%
PIFYF.OB Pine Cliff Energy 0.452 0.4395 0.452 26000 0.01 2.84%
PILBF.OB Pilbara Minerals Ltd 0.764 0.735 0.75 41100 0.01 1.35%
PIOE.OB P10 Industries Inc 0.76 0.755 0.76 36100 0.00 0.00%
PIONF.OB Pioneer Resources Ltd. 0.04 0.04 0.04 105000 0.00 0.00%
PIRGF.OB Premier Gold Mines 2.88 2.741 2.759 15700 -0.12 -4.20%
PITPF.OB Pt Indocement Tungga 1.4 1.4 1.4 300 0.00 0.00%
PJET.OB Priority Aviation Inc 0.0005 0.0005 0.0005 1897000 0.00 0.00%
PKCOY.OB Park 24 23.7 23.21 23.435 23200 0.22 0.97%
PKIN.OB Pekin Life Insurance Co 12.67 12.55 12.67 4000 0.12 0.96%
PKKFF.OB Peak Positioning 0.0443 0.0443 0.0443 300 0.00 0.00%
PKKW.OB Parkway Acquisition Corp 12.125 11.2 12.05 14500 0.20 1.69%
PKPH.OB Peak Pharmaceuticals Inc 0.08 0.07 0.0779 75600 0.01 11.29%
PKPL.OB Park Place Energy Corp 0.12 0.08 0.0994 142400 0.02 24.25%
PKRDP.OB Parker Drilling Co Ser A Mandatory Conv Pfd Stk 62.75 60 60.2 2800 -2.55 -4.06%
PKSLF.OB Peeks Social Ltd 0.33 0.3012 0.3201 35300 -0.01 -3.00%
PKTX.OB Protokinetix Inc 0.0669 0.0669 0.0669 4000 0.00 0.00%
PLDGP.OB Prologis Series Q Pf 73 73 73 100 0.00 0.00%
PLFM.OB Platforms Wireless 0.0001 0.0001 0.0001 25000100 0.00 0.00%
PLFX.OB Pulse Evolution Corp 0.1999 0.1204 0.1454 151600 0.03 20.76%
PLLLY.OB Piedmont Lithium Ltd ADR [Sponsored] 15 15 15 300 0.00 0.00%
PLPL.OB Diamond Ranch Foods 0.0062 0.006 0.006 249200 0.00 0.00%
PLRM.OB Pilgrim Bancshares I 19.4 19.3 19.4 2500 0.10 0.52%
PLSB.OB Pulse Beverage Corp 0.0009 0.0007 0.0008 19932100 0.00 0.00%
PLSDF.OB Pulse Data Inc 2.505 2.505 2.505 1000 0.00 0.00%
PLSQF.OB Plus500 Ltd 12.25 12.25 12.25 400 0.00 0.00%
PLUUF.OB Plateau Uranium Inc 0.51 0.44 0.4763 149400 0.04 8.25%
PLYZ.OB Plyzer Technologies Inc. 0.235 0.23 0.23 30500 0.00 0.00%
PMCB.OB Pharmacyte Biotech Inc 0.041 0.039 0.0405 563800 0.00 2.53%
PMCUF.OB Pro Medicus Ltd 5.86 5.81 5.86 400 0.05 0.86%
PMEA.OB P.M.& E Inc 0.0001 0.0001 0.0001 2860700 0.00 0.00%
PMGYF.OB Perpetual Energy Ind 0.87 0.87 0.87 300 0.00 0.00%
PMHV.OB Prime Bank [Ct] 16.875 16.75 16.75 1100 0.00 0.00%
PMOIY.OB Premier Oil ADR 0.96 0.96 0.96 400 0.00 0.00%
PMULF.OB Pure Multi-Family 6.222 6.22 6.22 3000 -0.00 -0.03%
PNAT.OB Pura Naturals Inc. 0.14 0.11 0.14 165200 0.03 24.44%
PNBC.OB Princeton National Bancorp 0.0026 0.0026 0.0026 10000 0.00 0.00%
PNBI.OB Pioneer Bankshares I 26.3 26.3 26.3 200 0.00 0.00%
PNCKF.OB Pure Nickel Inc 0.0179 0.0179 0.0179 10000 0.00 0.00%
PNGAY.OB Ping An Ins Co ADR 21.71 21.41 21.71 97100 0.30 1.40%
PNGM.OB Pengram Corp 0.0036 0.003 0.0034 430000 -0.00 -5.56%
PNGZF.OB Paringa Resources Ltd 0.4086 0.4086 0.4086 100 0.00 0.00%
PNLYY.OB Postnl N.V. Ads 4.08 4.05 4.08 600 0.03 0.74%
PNOW.OB Pure Hospitality Solutions Inc 0.0002 0.0001 0.0001 713000 -0.00 -50.00%
PNTV.OB Players Network Inc 0.095 0.0873 0.09 867300 0.00 0.00%
PNWRF.OB Valeura Energy Inc 0.664 0.552 0.664 63300 0.09 15.88%
PNXLF.OB Argentina Lithium & Energy Corp 0.2745 0.254 0.2632 172000 -0.01 -4.12%
PNYTF.OB Poynt Corp 0.0004 0.0002 0.0003 5163900 0.00 50.00%
POAHF.OB Porsche Automobil Hg 79.84 78.81 78.81 1600 -0.35 -0.44%
POAHY.OB Porsche Auto ADR 7.92 7.82 7.87 69400 -0.04 -0.44%
POCEF.OB Photon Control Inc 1.428 1.372 1.3926 19900 0.02 1.50%
POEFF.OB Pan Orient Energy Co 0.8797 0.8075 0.866 24000 0.06 7.18%
POFCY.OB Petrofac Ltd 2.94 2.92 2.94 4300 0.00 0.00%
POFNF.OB Power Financial Corp 28.1006 28.1006 28.1006 100 0.00 0.00%
POGS.OB Pioneer Oil & Gas 0.11 0.11 0.11 500 0.00 0.00%
POLR.OB Post Data Inc 0.0002 0.0002 0.0002 1000 0.00 0.00%
POLXF.OB Polydex Pharm Ltd 1.14 1.01 1.06 11600 -0.08 -7.02%
POOSF.OB Poseidon Concepts 0.0023 0.0023 0.0023 300 0.00 0.00%
POTG.OB Portage Resources 0.0011 0.0007 0.0007 1000 -0.00 -36.36%
POTN.OB Potnetwork Holdings Inc 0.0615 0.056 0.0602 2925500 -0.00 -1.31%
POYYF.OB Polymetal Internatio 12.1 12.1 12.1 100 0.00 0.00%
PPBN.OB Pinnacle Bankshares 29 29 29 5200 0.00 0.00%
PPBV.OB Purple Beverage Co 0.0002 0.0002 0.0002 3600 0.00 0.00%
PPCB.OB Propanc Biopharma Inc. 0.11 0.09 0.0901 806900 -0.01 -12.10%
PPCCY.OB Picc Property&Caslty 50.69 50.05 50.67 4300 0.17 0.34%
PPCLY.OB Ppc Ltd 0.924 0.924 0.924 1200 0.00 0.00%
PPEHF.OB Pure Technologies Ltd 3.5541 3.4546 3.5541 5200 0.10 2.88%
PPERY.OB Pt Bk Mandiri Pe ADR 11.07 10.91 10.93 57100 -0.12 -1.08%
PPPMF.OB Primero Mining Corp 0.0769 0.0676 0.075 4804600 0.01 10.95%
PPRUY.OB Ppr Sa ADR 46.34 46.04 46.175 27500 -0.03 -0.05%
PPRW.OB Premier Power Renew 0.0046 0.0046 0.0046 400 0.00 0.00%
PPWLM.OB Pacificorp 7.00% Serial Pfd 145 145 145 200 0.00 0.00%
PPWLO.OB Pacificorp 6.00% Serial Pfd 129 128.9 129 200 0.10 0.08%
PQEFF.OB Petroteq Energy Inc. 1.0731 0.99 1.0731 36900 0.05 5.21%
PRDL.OB Profitable Developments Inc 0.0001 0.0001 0.0001 53599600 0.00 0.00%
PRDSY.OB Prada Spa ADR 6.8 6.62 6.67 27000 -0.05 -0.74%
PRED.OB Predictive Technology Group Inc 0.949 0.87 0.9 38700 0.03 3.45%
PREGF.OB Pacific Rodera Energ 0.0005 0.0005 0.0005 2000 0.00 0.00%
PREIF.OB Precipitate Gold 0.065 0.051 0.052 164500 0.00 0.00%
PRELF.OB Hive Blockchain Technologies Ltd 2.52 2.2 2.2701 963100 -0.22 -9.01%
PRFMF.OB Profound Medical Corp. 0.625 0.625 0.625 1500 0.00 0.00%
PRGB.OB Protea Biosciences 0.095 0.075 0.075 12100 -0.02 -21.05%
PRGCF.OB Prosper Gold Corp. 0.0719 0.0598 0.0598 91000 -0.01 -16.83%
PRGNF.OB Paragon Shipping Inc. 0.0302 0.0254 0.0254 40600 -0.00 -15.89%
PRHL.OB Premier Hldg Corp 0.051 0.05 0.051 113600 0.00 0.99%
PRHR.OB Petroshare Corp. 1.25 1.12 1.25 9100 0.06 5.04%
PRKA.OB Parks! America Inc 0.238 0.2051 0.23 155400 -0.01 -3.36%
PRMCF.OB Pharmacan Capital Corp 3.2664 3.12 3.196 125400 -0.01 -0.44%
PRMRF.OB Paramount Resources Ltd 17.527 17.4003 17.4003 1100 -0.13 -0.72%
PROBF.OB Probe Mines Ltd 1.16 1.13 1.13 7900 -0.03 -2.59%
PROM.OB Propel Media Inc 0.2699 0.24 0.2499 89400 -0.02 -7.41%
PROP.OB Propell Corp 0.0073 0.0073 0.0073 1000 0.00 0.00%
PRPM.OB Protek Capital Inc 0.0001 0.0001 0.0001 240000 0.00 0.00%
PRPRF.OB Prairie Provident Resources Inc 0.362 0.362 0.362 28000 0.00 0.00%
PRRE.OB Praetorian Property Inc. 0.666 0.59 0.64 4200 0.05 8.47%
PRRFY.OB Premier Foods Plc 2.62 2.56 2.57 3800 -0.05 -1.91%
PRRY.OB Planet Resource Reco 0.008 0.0078 0.008 14000 0.00 0.00%
PRSEY.OB Prosafe Se ADR 1.23 1.23 1.23 100 0.00 0.00%
PRSRF.OB Precambrian Shield Res.Ltd 0.108 0.1002 0.1002 7500 -0.01 -7.22%
PRTDF.OB Petro Matad Ltd 0.1003 0.0826 0.1003 11300 0.02 21.43%
PRXIQ.OB Premier Exhibitions 5.36 5.1 5.35 8500 0.10 1.90%
PRXXF.OB Paradox Interactive Ab 10.85 10.85 10.85 800 0.00 0.00%
PRZFF.OB Prize Mining Corp 0.2961 0.2961 0.2961 8000 0.00 0.00%
PSBQ.OB Psb Hldgs Inc [Wi] 68.5 68.4999 68.5 200 0.00 0.00%
PSCR.OB Proto Script Pharmaceutical Corp 0.0395 0.031 0.0395 33000 0.01 27.42%
PSCSF.OB Petrostar Petroleum Corp 0.126 0.126 0.126 10000 0.00 0.00%
PSDNF.OB Poseidon Nickel Ltd Ord 0.05 0.05 0.05 55000 0.00 0.00%
PSGLQ.OB Performance Sports Group Ltd 0.37 0.36 0.36 177100 0.00 0.00%
PSGTY.OB Pt Semen Gresik ADR 14.85 14.5425 14.83 11800 0.29 1.98%
PSHIF.OB Petroshale Inc 1.4 1.4 1.4 5000 0.00 0.00%
PSHZF.OB Pershing Square Hldgs Ltd 13.52 13.5 13.52 69900 0.00 0.00%
PSID.OB Positiveid Corp 0.0052 0.0042 0.0042 6200400 -0.00 -6.67%
PSIX.OB Power Solutns Itl Cmn 9.75 9.01 9.75 21600 0.45 4.84%
PSMH.OB Psm Holdings Inc 0.025 0.021 0.021 50000 -0.00 -16.00%
PSMMY.OB Persimmon Plc ADR 70.84 69.85 70.82 1300 0.52 0.74%
PSNX.OB Band Rep Management Inc. 0.0004 0.0003 0.0004 1882000 0.00 0.00%
PSON.OB Petrosonic Energy 0.0038 0.0038 0.0038 19100 0.00 0.00%
PSPGF.OB Northern Empire Resources 0.7119 0.7119 0.7119 1000 0.00 0.00%
PSPW.OB 3Power Energy Group Inc 0.065 0.065 0.065 200 0.00 0.00%
PSRU.OB Purespectrum Inc 0.0003 0.0002 0.0003 405000 0.00 50.00%
PSSR.OB Passur Aerospace 2.99 2.98 2.99 2600 0.01 0.34%
PSTO.OB Powerstorm Holdings Inc 0.0155 0.0155 0.0155 2500 0.00 0.00%
PSTRQ.OB Postrock Energy Corp 0.002 0.002 0.002 1300 0.00 0.00%
PSTUB.OB Post Holdings Inc 2.5% Pfd Perp Conv Ser C 168.5 163 168.5 300 1.50 0.90%
PSTUC.OB Post Holdings Inc 2.5% Pfd Perp Conv Ser C 151.1 150.74 151.1 3700 0.36 0.24%
PSUD.OB Petrosun Inc 0.03 0.03 0.03 1000 0.00 0.00%
PSYTF.OB Pason Systems Inc 14.24 14.2 14.24 2500 0.04 0.28%
PTAH.OB Pta Holdings In 0.0001 0.0001 0.0001 100 0.00 0.00%
PTAIY.OB Pt Astra Intl ADR 12.68 12.27 12.36 16900 -0.01 -0.10%
PTAM.OB Potash America Inc 0.0016 0.0016 0.0016 76800 0.00 0.00%
PTEEF.OB Plaintree Systems 0.09 0.0804 0.09 5700 0.01 11.94%
PTEFF.OB Pioneering Tech Corp 0.578 0.56 0.578 20900 0.02 3.21%
PTGCY.OB Portugal Telecom Sgps S.A 0.38 0.3678 0.38 106100 0.01 3.32%
PTGEF.OB Portage Biotech Inc 0.46 0.41 0.43 25600 0.02 4.88%
PTLF.OB Petlife Pharmaceuticals Inc 0.083 0.081 0.0829 15400 0.00 2.35%
PTNUF.OB Platina Resources 0.1478 0.1422 0.1478 20000 0.01 3.94%
PTNYF.OB Parcelpal Technology Inc 0.1205 0.1205 0.1205 10000 0.00 0.00%
PTOAD.OB Pieridae Energy Ltd. 2.4911 2.4686 2.4911 5900 0.02 0.76%
PTOG.OB Unity Management Grp 0.0002 0.0001 0.0002 5100 0.00 100.00%
PTOI.OB Plastic2Oil Inc 0.035 0.03 0.035 3800 0.00 12.18%
PTOP.OB Peer To Peer Network 0.0007 0.0005 0.0005 26771700 -0.00 -28.57%
PTORF.OB Spartan Energy Corp 5.2174 5.1431 5.2174 1100 0.07 1.44%
PTOTF.OB Patriot One Technologies Inc 0.931 0.8505 0.878 273900 -0.05 -5.69%
PTQEP.OB Petroquest Energy Inc 17 16 16 10900 -0.82 -4.90%
PTRC.OB Petro River Oil Corp 1.67 1.4 1.65 14800 0.20 13.79%
PTRUF.OB Petrus Resources Ltd 1.82 1.82 1.82 300 0.00 0.00%
PTSC.OB Patriot Scientific 0.0101 0.009 0.009 260100 0.00 0.00%
PTXKY.OB Pt XL 4.43 4.38 4.43 2700 0.01 0.23%
PUBGY.OB Publicis Groupe S.A. 16.14 16.04 16.14 49300 0.08 0.50%
PUDA.OB Puda Coal New 0.001 0.0001 0.001 20300 0.00 900.00%
PUFXF.OB Puf Ventures Inc. 0.528 0.4816 0.5054 83600 -0.02 -3.70%
PUGB.OB Puget Sound Bank 35.56 35.56 35.56 600 0.00 0.00%
PUGE.OB Puget Technologies 0.0015 0.0015 0.0015 100000 0.00 0.00%
PUGOY.OB Peugeot S.A. 21.62 21.545 21.62 2300 0.07 0.35%
PUMGF.OB Purepoint Uranium Gr 0.0734 0.0697 0.0697 5000 -0.00 -5.04%
PUODY.OB Promotora Y Operador 210.15 206.69 210.15 300 3.46 1.67%
PURA.OB Puration Inc 0.024 0.0212 0.023 2017600 0.00 3.60%
PURE.OB Pure Bioscience 1.02 1 1 58800 -0.01 -0.99%
PVBK.OB Pacific Valley Bank [Salinas] 8.7 8.7 8.7 900 0.00 0.00%
PVCT.OB Provectus Pharma 0.039 0.035 0.038 506600 -0.00 -2.31%
PVHO.OB Provision Holding 0.045 0.04 0.044 40000 0.00 10.00%
PVMCF.OB Pine Valley Mining 0.0006 0.0006 0.0006 40000 0.00 0.00%
PVOTF.OB Pivot Pharmaceuticals Inc 0.6 0.4 0.5 26700 0.01 1.01%
PVRS.OB Providence Resources 0.006 0.006 0.006 90000 0.00 0.00%
PVSP.OB Pervasip Corp 0.0001 0.0001 0.0001 1339600 0.00 0.00%
PWBO.OB Pacific West Bank 11.5 11.5 11.5 200 0.00 0.00%
PWCO.OB Pwrcor Inc. 0.51 0.18 0.27 114800 0.08 41.44%
PWEB.OB Pacific Webworks Inc 0.0038 0.0038 0.0038 10000 0.00 0.00%
PWON.OB Powin Corp 2 2 2 100 0.00 0.00%
PXFG.OB Phoenix Footwear Group 0.21 0.21 0.21 200 0.00 0.00%
PXGYF.OB PAX Global Technolog 0.43 0.42 0.43 5000 0.01 2.38%
PXYN.OB Praxsyn Corp 0.008 0.006 0.0077 353600 -0.00 -1.28%
PYRNF.OB Pyrogenesis Cda Inc 0.5846 0.557 0.57 22000 -0.01 -1.37%
PZOO.OB Pazoo Inc 0.0004 0.0003 0.0004 11370200 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