| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| PACV.OB |
American Eagle Group |
0.27 |
0.21 |
0.264 |
500 |
0.05 |
 |
25.71% |
| PAHGF.OB |
Pets At Home Group Plc |
2.15 |
2.15 |
2.15 |
37200 |
0.00 |
 |
0.00% |
| PALAF.OB |
Paladin Energy Ltd |
0.0172 |
0.016 |
0.016 |
96100 |
-0.00 |
 |
-6.98% |
| PALDF.OB |
North American Palladium Ltd |
6.188 |
5.9878 |
6.0427 |
5000 |
0.05 |
|
0.78% |
| PANDY.OB |
Pandora A/S ADR |
24.8 |
24.5 |
24.79 |
25700 |
0.10 |
|
0.41% |
| PANRF.OB |
Panoramic Resources |
0.294 |
0.294 |
0.294 |
300 |
0.00 |
|
0.00% |
| PAOG.OB |
Pao Group Inc |
0.0069 |
0.0047 |
0.0065 |
255800 |
0.00 |
|
38.30% |
| PAOTF.OB |
Parrot S.A. |
10.33 |
10.33 |
10.33 |
200 |
0.00 |
|
0.00% |
| PAPA.OB |
Papa Bello Enterpris |
0.0029 |
0.0027 |
0.0027 |
365200 |
0.00 |
|
0.00% |
| PAQWF.OB |
Prime Acquistion Corp. Warrants 03/24/2016 |
0.015 |
0.015 |
0.015 |
200 |
0.00 |
|
0.00% |
| PARNF.OB |
Parnell Pharmaceuticals Holdings Ltd |
0.4368 |
0.35 |
0.4368 |
16800 |
0.07 |
|
18.05% |
| PARS.OB |
Pharmos Corp |
0.0101 |
0.01 |
0.0101 |
1200 |
0.00 |
|
1.00% |
| PASO.OB |
Patient Access Solu |
0.13 |
0.1226 |
0.129 |
3900 |
0.01 |
|
5.22% |
| PATAF.OB |
Patagonia Gold Plc |
0.026 |
0.026 |
0.026 |
1200 |
0.00 |
|
0.00% |
| PAYD.OB |
Paid Inc |
3.55 |
3.2 |
3.55 |
500 |
0.35 |
|
10.94% |
| PAYM.OB |
Paymeon Inc |
0.55 |
0.55 |
0.55 |
2000 |
0.00 |
|
0.00% |
| PBAM.OB |
Private Bancorp of America Inc |
24.7 |
24.7 |
24.7 |
200 |
0.00 |
|
0.00% |
| PBCRY.OB |
Pt Bnk Cent Asia ADR |
39.19 |
39.015 |
39.19 |
600 |
0.17 |
|
0.45% |
| PBEC.OB |
Pac Blue Energy Corp |
0.0023 |
0.0023 |
0.0023 |
2900 |
0.00 |
|
0.00% |
| PBEGF.OB |
Touchstone Exploration Inc |
0.1575 |
0.1506 |
0.1575 |
400 |
0.01 |
|
4.58% |
| PBHG.OB |
Pbs Holding Inc |
0.0001 |
0.0001 |
0.0001 |
78200 |
0.00 |
|
0.00% |
| PBMRF.OB |
Pt Bumi Resources Tbk |
0.0181 |
0.0181 |
0.0181 |
5000 |
0.00 |
|
0.00% |
| PBNK.OB |
Pinnacle Bank [Ca] |
10.85 |
10.6 |
10.85 |
1500 |
0.15 |
|
1.40% |
| PBSFF.OB |
Prosiebensat.1 Media |
33.9459 |
33.2 |
33.9459 |
5300 |
0.30 |
|
0.88% |
| PBSFY.OB |
Prosiebensat.1 Media |
8.5 |
8.41 |
8.49 |
214100 |
0.06 |
|
0.71% |
| PCCWY.OB |
Pccw Ltd ADR New |
5.905 |
5.79 |
5.842 |
1000 |
0.05 |
|
0.90% |
| PCFP.OB |
Cannabis Leaf Inc |
1.075 |
1.05 |
1.051 |
21700 |
0.00 |
|
0.10% |
| PCGR.OB |
PC Group Inc |
0.0035 |
0.0035 |
0.0035 |
700 |
0.00 |
|
0.00% |
| PCHM.OB |
Pharmchem Inc |
1.07 |
1.07 |
1.07 |
4000 |
0.00 |
|
0.00% |
| PCLB.OB |
Pinnacle Bancshares Inc |
23.45 |
23.3499 |
23.35 |
500 |
0.00 |
|
0.00% |
| PCLI.OB |
Protocall Technologs |
0.0001 |
0.0001 |
0.0001 |
35400 |
0.00 |
|
0.00% |
| PCRFF.OB |
Panasonic Corp |
14.885 |
14.885 |
14.885 |
200 |
0.00 |
|
0.00% |
| PCRFY.OB |
Panasonic Corp Ads |
15.1 |
14.9 |
15.06 |
278500 |
0.16 |
|
1.07% |
| PCRTF.OB |
Purecircle Ltd |
5.95 |
5.95 |
5.95 |
200 |
0.00 |
|
0.00% |
| PCSV.OB |
Pcs Edventures Com |
0.03 |
0.03 |
0.03 |
3600 |
0.00 |
|
0.00% |
| PCWLF.OB |
Pccw Ltd Ord New |
0.5849 |
0.5819 |
0.5819 |
4200 |
0.00 |
|
0.00% |
| PDGO.OB |
Paradigm Oil and Gas |
0.0003 |
0.0002 |
0.0002 |
1653500 |
0.00 |
|
0.00% |
| PDOS.OB |
Platinum Studios Inc |
0.0002 |
0.0002 |
0.0002 |
835000 |
0.00 |
|
0.00% |
| PDPTF.OB |
Pudo Inc |
2.1713 |
1.8 |
1.9996 |
56100 |
0.20 |
|
11.09% |
| PDPYF.OB |
Painted Pony Pete |
1.91 |
1.7913 |
1.7913 |
34400 |
-0.04 |
|
-2.22% |
| PDRDF.OB |
Pernod Ricard Ord |
151.525 |
151.5 |
151.5 |
100 |
-0.03 |
|
-0.02% |
| PDRDY.OB |
Pernod Ricard Sa ADR |
30.44 |
30.136 |
30.38 |
31400 |
0.12 |
|
0.40% |
| PDXP.OB |
Pdx Partners Inc |
0.0013 |
0.0009 |
0.0012 |
18725200 |
0.00 |
|
20.00% |
| PDYPY.OB |
Paddy Power Plc ADR |
58.2294 |
57.615 |
57.615 |
3600 |
-0.61 |
|
-1.06% |
| PEGRY.OB |
Pennon Group ADR |
21.74 |
21.54 |
21.74 |
400 |
0.20 |
|
0.93% |
| PEIW.OB |
Pei Worldwide Hldgs |
0.0076 |
0.0076 |
0.0076 |
200 |
0.00 |
|
0.00% |
| PEMC.OB |
Pacific Energy Ming CO |
0.02 |
0.02 |
0.02 |
100 |
0.00 |
|
0.00% |
| PEMIF.OB |
Pure Energy Minerals |
0.3152 |
0.29 |
0.31 |
315100 |
0.01 |
|
1.77% |
| PENC.OB |
Pen Inc |
1.3 |
1.2499 |
1.25 |
3600 |
-0.01 |
|
-0.79% |
| PENMF.OB |
Peninsula Minerals |
0.32 |
0.32 |
0.32 |
1300 |
0.00 |
|
0.00% |
| PENYF.OB |
Cruzsur Energy Corp |
0.29 |
0.2699 |
0.2699 |
20500 |
-0.02 |
|
-6.93% |
| PERT.OB |
Permanent Tech |
0.0295 |
0.0172 |
0.0295 |
51000 |
0.01 |
|
71.51% |
| PETV.OB |
Petvivo Holdings Inc |
1.7 |
1.7 |
1.7 |
200 |
0.00 |
|
0.00% |
| PEUGF.OB |
Peugeot Sa Ord EUR 6 |
20.21 |
20.196 |
20.21 |
600 |
0.01 |
|
0.07% |
| PEYUF.OB |
Peyto Energy TR UT |
11.2548 |
10.93 |
10.98 |
22500 |
-0.20 |
|
-1.77% |
| PFHO.OB |
Pacific Health Care |
16 |
15.75 |
16 |
9500 |
0.25 |
|
1.59% |
| PFMS.OB |
Paperfree Medicl Sol |
0.0001 |
0.0001 |
0.0001 |
121300 |
0.00 |
|
0.00% |
| PFND.OB |
Pathfinder Cell Therapy Inc |
0.0021 |
0.0021 |
0.0021 |
232500 |
0.00 |
|
0.00% |
| PFOH.OB |
Perpetual Fed Sv OH |
26.9 |
26.8 |
26.9 |
400 |
0.10 |
|
0.37% |
| PFSCF.OB |
Prometic Life Scienc |
1.01 |
0.9758 |
0.9758 |
79200 |
-0.02 |
|
-2.42% |
| PFSD.OB |
Pacific Sands Inc |
0.0001 |
0.0001 |
0.0001 |
323000 |
0.00 |
|
0.00% |
| PFTI.OB |
Puradyn Filter Tech |
0.015 |
0.0149 |
0.015 |
50800 |
0.00 |
|
0.67% |
| PGAS.OB |
Petrogress Inc |
0.0345 |
0.031 |
0.034 |
325200 |
0.00 |
|
6.25% |
| PGCX.OB |
Virtual Sourcing Inc |
0.0009 |
0.0007 |
0.0009 |
668400 |
0.00 |
|
0.00% |
| PGEZF.OB |
Group Ten Metals Inc |
0.1841 |
0.1772 |
0.1841 |
11300 |
0.00 |
|
2.11% |
| PGLO.OB |
Pan Global Corp |
0.0037 |
0.0033 |
0.0037 |
2300 |
0.00 |
|
12.12% |
| PGNT.OB |
Paragon Tech Inc |
1.2 |
1.1999 |
1.2 |
200 |
0.00 |
|
0.00% |
| PGOL.OB |
Patriot Gold Corp |
0.075 |
0.066 |
0.066 |
71200 |
-0.01 |
|
-11.53% |
| PGPM.OB |
Pilgrim Petroleum Cp |
0.0001 |
0.0001 |
0.0001 |
5811800 |
0.00 |
|
0.00% |
| PGSVY.OB |
Petro Geo ADR New |
1.75 |
1.75 |
1.75 |
500 |
0.00 |
|
0.00% |
| PGSY.OB |
Portlogic Sys Inc |
0.0055 |
0.0055 |
0.0055 |
21000 |
0.00 |
|
0.00% |
| PGTK.OB |
Pacific Green Techno |
0.85 |
0.8 |
0.8 |
3400 |
-0.05 |
|
-5.88% |
| PGUS.OB |
Progreen US Inc |
0.0164 |
0.012 |
0.0134 |
915500 |
0.00 |
|
4.69% |
| PGXPF.OB |
Pelangio Expl Inc |
0.03 |
0.026 |
0.026 |
140000 |
-0.00 |
|
-13.33% |
| PHBR.OB |
Phonebrasil Intl Inc |
0.0041 |
0.0041 |
0.0041 |
200 |
0.00 |
|
0.00% |
| PHGUF.OB |
Pharming Grp NV Leid |
1.4 |
1.4 |
1.4 |
1300 |
0.00 |
|
0.00% |
| PHIL.OB |
PHI Group Inc |
0.022 |
0.016 |
0.018 |
3394700 |
0.00 |
|
12.50% |
| PHMMF.OB |
Pharma Mar S.A.U. |
2.7846 |
2.74 |
2.74 |
1900 |
-0.04 |
|
-1.44% |
| PHOT.OB |
Growlife Inc |
0.0117 |
0.0108 |
0.0117 |
25380900 |
0.00 |
|
8.33% |
| PHPYF.OB |
Pushpay Holdings Ltd |
2.86 |
2.86 |
2.86 |
700 |
0.00 |
|
0.00% |
| PHRX.OB |
Pharmagen Inc |
0.0014 |
0.001 |
0.0014 |
81000 |
0.00 |
|
40.00% |
| PHSL.OB |
Penthouse Intl Inc |
0.0004 |
0.0004 |
0.0004 |
6000 |
0.00 |
|
0.00% |
| PHXHF.OB |
Phoenix Technology Income Fund |
1.699 |
1.699 |
1.699 |
3300 |
0.00 |
|
0.00% |
| PIAIF.OB |
Ping An Insurance |
9.9725 |
9.89 |
9.89 |
17500 |
-0.06 |
|
-0.63% |
| PIED.OB |
Piedmont Mining CO |
0.0028 |
0.0028 |
0.0028 |
116800 |
0.00 |
|
0.00% |
| PILBF.OB |
Pilbara Minerals Ltd |
0.7901 |
0.7648 |
0.77 |
135500 |
0.01 |
|
0.65% |
| PIOE.OB |
P10 Industries Inc |
0.73 |
0.72 |
0.73 |
7000 |
0.01 |
|
1.39% |
| PIONF.OB |
Pioneer Resources Ltd |
0.025 |
0.021 |
0.025 |
52000 |
0.00 |
|
19.05% |
| PIRGF.OB |
Premier Gold Mines |
2.77 |
2.73 |
2.77 |
23700 |
0.01 |
|
0.40% |
| PJET.OB |
Priority Aviation Inc |
0.0006 |
0.0006 |
0.0006 |
912800 |
0.00 |
|
0.00% |
| PJXRF.OB |
Pjx Res Inc |
0.116 |
0.0922 |
0.116 |
11000 |
0.02 |
|
25.81% |
| PKCOY.OB |
Park 24 |
26.41 |
25.99 |
26.27 |
21000 |
0.28 |
|
1.08% |
| PKIUF.OB |
Parkland Inc Fd Trut |
21 |
20.99 |
21 |
3900 |
0.01 |
|
0.05% |
| PKKFF.OB |
Peak Positioning |
0.0533 |
0.0531 |
0.0531 |
419000 |
-0.00 |
|
-0.38% |
| PKPH.OB |
Peak Pharmaceuticals Inc |
0.09 |
0.0703 |
0.0831 |
76400 |
-0.00 |
|
-5.57% |
| PKPL.OB |
Park Place Energy Corp |
0.11 |
0.1 |
0.105 |
393500 |
0.00 |
|
5.00% |
| PKSLF.OB |
Peeks Social Ltd |
0.2582 |
0.2582 |
0.2582 |
2400 |
0.00 |
|
0.00% |
| PKTEF.OB |
Parkit Enterprise |
0.2623 |
0.2623 |
0.2623 |
9000 |
0.00 |
|
0.00% |
| PKTX.OB |
Protokinetix Inc |
0.0599 |
0.0555 |
0.059 |
34800 |
0.00 |
|
6.31% |
| PLBN.OB |
Pilot Bancshares Inc |
3.4 |
3.39 |
3.395 |
600 |
0.00 |
|
0.15% |
| PLFM.OB |
Platforms Wireless |
0.0002 |
0.0001 |
0.0001 |
4140000 |
0.00 |
|
0.00% |
| PLFX.OB |
Pulse Evolution Corp |
0.1346 |
0.11 |
0.11 |
21000 |
-0.02 |
|
-18.28% |
| PLMNF.OB |
Palamina Corp |
0.2056 |
0.2 |
0.2009 |
10200 |
-0.00 |
|
-2.29% |
| PLPL.OB |
Diamond Ranch Foods |
0.0195 |
0.0151 |
0.0161 |
1104600 |
-0.00 |
|
-15.26% |
| PLSB.OB |
Pulse Beverage Corp |
0.0006 |
0.0005 |
0.0006 |
31700400 |
0.00 |
|
20.00% |
| PLSDF.OB |
Pulse Data Inc |
2.4 |
2.4 |
2.4 |
100 |
0.00 |
|
0.00% |
| PLWY.OB |
Peoplesway.com Inc |
0.0004 |
0.0004 |
0.0004 |
19700 |
0.00 |
|
0.00% |
| PLYZ.OB |
Plyzer Technologies Inc |
0.16 |
0.13 |
0.16 |
40500 |
0.03 |
|
23.08% |
| PMBS.OB |
Puramed Bioscience |
0.0001 |
0.0001 |
0.0001 |
1011400 |
0.00 |
|
0.00% |
| PMCB.OB |
Pharmacyte Biotech Inc |
0.0648 |
0.06 |
0.0635 |
1658900 |
0.00 |
|
3.76% |
| PMEA.OB |
P.M.& E Inc |
0.0001 |
0.0001 |
0.0001 |
300 |
0.00 |
|
0.00% |
| PMGYF.OB |
Perpetual Energy Ind |
0.7806 |
0.7713 |
0.7806 |
500 |
0.01 |
|
0.75% |
| PMHG.OB |
Prime Meridian Holding Company |
21.75 |
21 |
21.75 |
3100 |
0.75 |
|
3.57% |
| PMMAF.OB |
Puma Ag Rudolf Dassl |
434.29 |
434.29 |
434.29 |
100 |
0.00 |
|
0.00% |
| PMNXF.OB |
Perseus Mining- |
0.2484 |
0.2484 |
0.2484 |
500 |
0.00 |
|
0.00% |
| PMOZ.OB |
Prismone Group Inc |
0.01 |
0.01 |
0.01 |
200 |
0.00 |
|
0.00% |
| PMPG.OB |
Premier Products Group Inc |
0.0075 |
0.0037 |
0.0072 |
4803000 |
0.00 |
|
56.52% |
| PMSO.OB |
Primal Solutions Inc |
0.05 |
0.05 |
0.05 |
100 |
0.00 |
|
0.00% |
| PMTYF.OB |
Playmates Toys |
0.147 |
0.147 |
0.147 |
1000 |
0.00 |
|
0.00% |
| PMULF.OB |
Pure Multi-Family |
5.9106 |
5.87 |
5.87 |
6800 |
-0.04 |
|
-0.69% |
| PMXO.OB |
Pmx Communities |
0.0017 |
0.0017 |
0.0017 |
12500 |
0.00 |
|
0.00% |
| PMXX.OB |
Primix Corp |
0.0011 |
0.0009 |
0.0011 |
12600 |
0.00 |
|
22.22% |
| PNAT.OB |
Pura Naturals Inc |
0.12 |
0.1051 |
0.116 |
159600 |
0.01 |
|
6.42% |
| PNBC.OB |
Princeton National Bancorp |
0.002 |
0.002 |
0.002 |
200 |
0.00 |
|
0.00% |
| PNCKF.OB |
Pure Nickel Inc |
0.01 |
0.01 |
0.01 |
300 |
0.00 |
|
0.00% |
| PNDZF.OB |
Pandora A/S |
98.95 |
98.95 |
98.95 |
200 |
0.00 |
|
0.00% |
| PNGAY.OB |
Ping An Ins CO ADR |
20 |
19.85 |
19.94 |
53000 |
-0.06 |
|
-0.30% |
| PNGM.OB |
Pengram Corp |
0.0041 |
0.004 |
0.004 |
35700 |
0.00 |
|
0.00% |
| PNGZF.OB |
Paringa Resources Ltd |
0.295 |
0.295 |
0.295 |
900 |
0.00 |
|
0.00% |
| PNMLF.OB |
Jayden Resources IN |
0.0842 |
0.0842 |
0.0842 |
1700 |
0.00 |
|
0.00% |
| PNPL.OB |
Pineapple Express Inc |
1 |
1 |
1 |
2000 |
0.00 |
|
0.00% |
| PNTV.OB |
Players Network Inc |
0.1075 |
0.093 |
0.099 |
1159500 |
-0.01 |
|
-7.91% |
| PNWRF.OB |
Valeura Energy Inc |
2.4722 |
2.3715 |
2.3715 |
50500 |
-0.02 |
|
-0.73% |
| PNXLF.OB |
Argentina Lithium & Energy Corp |
0.27 |
0.248 |
0.2586 |
22600 |
-0.01 |
|
-4.22% |
| POAHY.OB |
Porsche Auto ADR |
8.35 |
8.27 |
8.305 |
51900 |
0.02 |
|
0.18% |
| POEFF.OB |
Pan Orient Energy CO |
0.9475 |
0.93 |
0.945 |
45900 |
-0.00 |
|
-0.26% |
| POETF.OB |
Poet Technologies Inc |
0.185 |
0.172 |
0.18 |
65500 |
0.00 |
|
1.01% |
| POFCY.OB |
Petrofac Ltd |
3 |
2.963 |
3 |
2600 |
0.04 |
|
1.25% |
| POLXF.OB |
Polydex Pharm Ltd |
1.25 |
1.17 |
1.25 |
10800 |
0.08 |
|
6.84% |
| POROF.OB |
Panoro Minerals Ltd |
0.261 |
0.261 |
0.261 |
1500 |
0.00 |
|
0.00% |
| POSC.OB |
Positron Corp |
0.032 |
0.032 |
0.032 |
600 |
0.00 |
|
0.00% |
| POTG.OB |
Portage Resources |
0.0008 |
0.0005 |
0.0007 |
608600 |
0.00 |
|
40.00% |
| POTN.OB |
Potnetwork Holdings Inc |
0.0629 |
0.06 |
0.0613 |
4254800 |
-0.00 |
|
-0.81% |
| POTRF.OB |
Potash Ridge |
0.1113 |
0.105 |
0.1088 |
17700 |
0.00 |
|
0.37% |
| POWW.OB |
Ammo Inc |
2.9 |
2.9 |
2.9 |
6900 |
0.00 |
|
0.00% |
| PPBN.OB |
Pinnacle Bankshares |
30.45 |
29.35 |
30.45 |
600 |
1.10 |
|
3.75% |
| PPBV.OB |
Purple Beverage CO |
0.0002 |
0.0002 |
0.0002 |
100800 |
0.00 |
|
0.00% |
| PPCB.OB |
Propanc Biopharma Inc |
0.161 |
0.111 |
0.12 |
1548900 |
-0.04 |
|
-25.47% |
| PPCCY.OB |
Picc Property&Caslty |
46.96 |
46.28 |
46.44 |
8200 |
0.16 |
|
0.35% |
| PPCLY.OB |
Ppc Ltd |
0.8681 |
0.8681 |
0.8681 |
200 |
0.00 |
|
0.00% |
| PPERY.OB |
Pt Bk Mandiri Pe ADR |
11.06 |
10.72 |
10.94 |
39900 |
0.13 |
|
1.18% |
| PPJE.OB |
Ppj Healthcare Enterprises Inc |
0.0001 |
0.0001 |
0.0001 |
1929200 |
0.00 |
|
0.00% |
| PPNT.OB |
Pinpoint Recovery So |
0.575 |
0.55 |
0.55 |
2000 |
-0.02 |
|
-4.35% |
| PPRQF.OB |
Choice Pptys Real |
10.2873 |
10.2562 |
10.2562 |
3700 |
-0.02 |
|
-0.23% |
| PPRUF.OB |
Ppr S.A. |
454.75 |
454.75 |
454.75 |
100 |
0.00 |
|
0.00% |
| PPRUY.OB |
Ppr Sa ADR |
45.83 |
45.515 |
45.785 |
19500 |
0.02 |
|
0.05% |
| PPRW.OB |
Premier Power Renew |
0.0041 |
0.0041 |
0.0041 |
400 |
0.00 |
|
0.00% |
| PQEFF.OB |
Petroteq Energy Inc |
1.7491 |
1.56 |
1.6897 |
71700 |
0.06 |
|
3.66% |
| PRDGF.OB |
Premier Diagnostic H |
0.0479 |
0.0479 |
0.0479 |
200000 |
0.00 |
|
0.00% |
| PRDSY.OB |
Prada Spa ADR |
7.25 |
7.07 |
7.07 |
28700 |
-0.15 |
|
-2.08% |
| PRED.OB |
Predictive Technology Group Inc |
0.89 |
0.84 |
0.85 |
41600 |
0.00 |
|
0.00% |
| PREGF.OB |
Pacific Rodera Energ |
0.0005 |
0.0005 |
0.0005 |
8000 |
0.00 |
|
0.00% |
| PREKF.OB |
Prairiesky Rty Ltd |
24.623 |
24.623 |
24.623 |
4200 |
0.00 |
|
0.00% |
| PREX.OB |
Progress Energy Inc |
0.39 |
0.39 |
0.39 |
100 |
0.00 |
|
0.00% |
| PRFC.OB |
Epcylon Technologies Inc |
0.05 |
0.05 |
0.05 |
700 |
0.00 |
|
0.00% |
| PRFMF.OB |
Profound Medical Corp |
0.6593 |
0.6593 |
0.6593 |
5000 |
0.00 |
|
0.00% |
| PRGAF.OB |
Pargesa Holding S.A. |
84.75 |
84.75 |
84.75 |
200 |
0.00 |
|
0.00% |
| PRGNF.OB |
Paragon Shipping Inc |
0.0213 |
0.0212 |
0.0213 |
32100 |
0.00 |
|
0.00% |
| PRHL.OB |
Premier Hldg Corp |
0.0319 |
0.0259 |
0.031 |
24700 |
0.01 |
|
19.69% |
| PRISY.OB |
Promotora DE Inf ADR |
3.11 |
3.11 |
3.11 |
200 |
0.00 |
|
0.00% |
| PRKA.OB |
Parks! America Inc |
0.215 |
0.215 |
0.215 |
14700 |
0.00 |
|
0.00% |
| PRKI.OB |
Perk International Inc |
0.0058 |
0.004 |
0.0058 |
6900 |
0.00 |
|
45.00% |
| PRMK.OB |
Proconcept Marketing Group Inc |
0.0004 |
0.0004 |
0.0004 |
12600 |
0.00 |
|
0.00% |
| PRMRF.OB |
Paramount Resources Ltd |
13.67 |
13.1195 |
13.67 |
19000 |
0.00 |
|
0.00% |
| PROM.OB |
Propel Media Inc |
0.25 |
0.21 |
0.25 |
26300 |
0.04 |
|
19.05% |
| PROP.OB |
Propell Corp |
0.0062 |
0.0062 |
0.0062 |
101700 |
0.00 |
|
0.00% |
| PRPM.OB |
Protek Capital Inc |
0.0001 |
0.0001 |
0.0001 |
154300 |
0.00 |
|
0.00% |
| PRPPF.OB |
Purplebricks Group Plc |
5 |
5 |
5 |
200 |
0.00 |
|
0.00% |
| PRPRF.OB |
Prairie Provident Resources Inc |
0.3398 |
0.331 |
0.3398 |
50100 |
0.01 |
|
1.92% |
| PRRE.OB |
Praetorian Property Inc |
0.62 |
0.54 |
0.6 |
5200 |
0.06 |
|
11.11% |
| PRRFY.OB |
Premier Foods Plc |
2.675 |
2.675 |
2.675 |
500 |
0.00 |
|
0.00% |
| PRRY.OB |
Planet Resource Reco |
0.0063 |
0.0062 |
0.0062 |
193100 |
0.00 |
|
0.00% |
| PRRZF.OB |
Prospector Resources Corp |
0.772 |
0.772 |
0.772 |
500 |
0.00 |
|
0.00% |
| PRSG.OB |
Primus Guaranty |
0.14 |
0.14 |
0.14 |
100 |
0.00 |
|
0.00% |
| PRSRF.OB |
Precambrian Shield Res.Ltd |
0.1274 |
0.127 |
0.1274 |
25000 |
0.00 |
|
0.31% |
| PRTDF.OB |
Petro Matad Ltd |
0.1163 |
0.1163 |
0.1163 |
2000 |
0.00 |
|
0.00% |
| PRTR.OB |
Precision Trim Inc |
1 |
1 |
1 |
100 |
0.00 |
|
0.00% |
| PRTT.OB |
Protect Pharmaceutical Corp |
0.85 |
0.8 |
0.8 |
700 |
-0.05 |
|
-5.88% |
| PRTX.OB |
Protalex Inc |
0.6 |
0.351 |
0.4 |
27500 |
-0.20 |
|
-33.33% |
| PRXIQ.OB |
Premier Exhibitions |
5.36 |
5.05 |
5.15 |
4300 |
-0.21 |
|
-3.92% |
| PRYNF.OB |
Oramericas Corp |
0.29 |
0.29 |
0.29 |
10000 |
0.00 |
|
0.00% |
| PRZFF.OB |
Prize Mining Corp |
0.28 |
0.2719 |
0.2719 |
4000 |
-0.01 |
|
-2.89% |
| PRZM.OB |
Prism Tech Grp Cmn |
0.17 |
0.11 |
0.11 |
106300 |
-0.06 |
|
-35.29% |
| PSBP.OB |
Psb Holding Corp. |
46.75 |
46.75 |
46.75 |
500 |
0.00 |
|
0.00% |
| PSCR.OB |
Proto Script Pharmaceutical Corp |
0.0299 |
0.023 |
0.023 |
7600 |
-0.00 |
|
-13.21% |
| PSGR.OB |
Pershing Res CO Inc |
0.033 |
0.02 |
0.0265 |
16000 |
-0.01 |
|
-19.70% |
| PSGTY.OB |
Pt Semen Gresik ADR |
14.71 |
14.46 |
14.53 |
27400 |
0.03 |
|
0.21% |
| PSHZF.OB |
Pershing Square Hldgs Ltd |
13.99 |
13.8997 |
13.94 |
54200 |
-0.03 |
|
-0.21% |
| PSID.OB |
Positiveid Corp |
0.003 |
0.0021 |
0.0027 |
7644900 |
0.00 |
|
3.85% |
| PSIQ.OB |
Profile Solutions |
0.0117 |
0.01 |
0.011 |
2900 |
0.00 |
|
10.00% |
| PSIX.OB |
Power Solutns Itl Cmn |
7.4 |
7.1 |
7.3 |
5400 |
0.20 |
|
2.82% |
| PSMMY.OB |
Persimmon Plc ADR |
71.12 |
69.75 |
69.75 |
2100 |
-1.11 |
|
-1.57% |
| PSON.OB |
Petrosonic Energy |
0.0029 |
0.0022 |
0.0029 |
17800 |
0.00 |
|
31.82% |
| PSPW.OB |
3Power Energy Group Inc |
0.084 |
0.074 |
0.0829 |
5200 |
-0.00 |
|
-1.31% |
| PSRU.OB |
Purespectrum Inc |
0.0003 |
0.0002 |
0.0003 |
34200 |
0.00 |
|
50.00% |
| PSUD.OB |
Petrosun Inc |
0.0291 |
0.0291 |
0.0291 |
30000 |
0.00 |
|
0.00% |
| PSYTF.OB |
Pason Systems Inc |
13.4825 |
13.4229 |
13.4584 |
33300 |
0.02 |
|
0.11% |
| PTAIY.OB |
Pt Astra Intl ADR |
12.35 |
11.97 |
12.24 |
48000 |
0.27 |
|
2.26% |
| PTAM.OB |
Potash America Inc |
0.0026 |
0.0026 |
0.0026 |
250000 |
0.00 |
|
0.00% |
| PTCO.OB |
Petrogas Company |
4 |
3.1948 |
3.25 |
1800 |
-0.75 |
|
-18.75% |
| PTEEF.OB |
Plaintree Systems |
0.11 |
0.1025 |
0.11 |
3600 |
0.00 |
|
0.00% |
| PTEFF.OB |
Pioneering Tech Corp |
0.6961 |
0.6961 |
0.6961 |
200 |
0.00 |
|
0.00% |
| PTEL.OB |
Pegasus Tel Inc |
0.0001 |
0.0001 |
0.0001 |
4500000 |
0.00 |
|
0.00% |
| PTEO.OB |
Proteo Inc |
0.05 |
0.05 |
0.05 |
100 |
0.00 |
|
0.00% |
| PTGCY.OB |
Portugal Telecom Sgps S.A. |
0.313 |
0.295 |
0.3075 |
45700 |
0.01 |
|
4.24% |
| PTGEF.OB |
Portage Biotech Inc Ord |
0.459 |
0.43 |
0.459 |
220100 |
0.01 |
|
2.23% |
| PTLF.OB |
Petlife Pharmaceuticals Inc |
0.0797 |
0.0732 |
0.0797 |
600 |
0.01 |
|
8.88% |
| PTOAF.OB |
Pieridae Energy Ltd |
2.6118 |
2.6118 |
2.6118 |
100 |
0.00 |
|
0.00% |
| PTOI.OB |
Plastic2Oil Inc |
0.0369 |
0.0179 |
0.025 |
185600 |
-0.00 |
|
-16.67% |
| PTOP.OB |
Peer To Peer Network |
0.0056 |
0.0049 |
0.0054 |
13569100 |
0.00 |
|
1.89% |
| PTOS.OB |
P2 Solar Inc |
0.0025 |
0.0025 |
0.0025 |
1000 |
0.00 |
|
0.00% |
| PTOTF.OB |
Patriot One Technologies Inc |
1.12 |
0.98 |
1.1079 |
401300 |
0.12 |
|
12.66% |
| PTPF.OB |
All Marketing Soluti |
0.007 |
0.007 |
0.007 |
100 |
0.00 |
|
0.00% |
| PTRC.OB |
Petro River Oil Corp |
1.4 |
1.26 |
1.35 |
15800 |
0.03 |
|
2.27% |
| PTRO.OB |
Petrominerals Corp |
0.01 |
0.01 |
0.01 |
900 |
0.00 |
|
0.00% |
| PTRUF.OB |
Petrus Resources Ltd |
1.18 |
1.18 |
1.18 |
200 |
0.00 |
|
0.00% |
| PTSC.OB |
Patriot Scientific |
0.005 |
0.0031 |
0.0037 |
5108500 |
-0.00 |
|
-26.00% |
| PTXKY.OB |
XL Axiata ADR |
4.645 |
4.29 |
4.57 |
16900 |
0.27 |
|
6.28% |
| PUBC.OB |
Purebase Corp |
0.15 |
0.111 |
0.1129 |
35900 |
-0.04 |
|
-24.73% |
| PUBGY.OB |
Publicis Groupe S.A. |
17.04 |
16.84 |
16.97 |
45700 |
0.07 |
|
0.41% |
| PUCCF.OB |
Pancontinental Uranium Corp |
0.0341 |
0.032 |
0.0341 |
13200 |
0.00 |
|
6.56% |
| PUDA.OB |
Puda Coal New |
0.0001 |
0.0001 |
0.0001 |
10600 |
0.00 |
|
0.00% |
| PUFXF.OB |
Puf Ventures Inc |
0.7876 |
0.74 |
0.7558 |
48200 |
-0.03 |
|
-4.04% |
| PUGE.OB |
Puget Technologies |
0.0019 |
0.0017 |
0.0017 |
22200 |
-0.00 |
|
-5.56% |
| PUGOY.OB |
Peugeot S.A. |
20.25 |
20 |
20.25 |
4000 |
0.20 |
|
1.00% |
| PUMD.OB |
Puma Vct IV Plc |
0.0063 |
0.0063 |
0.0063 |
3800 |
0.00 |
|
0.00% |
| PUODY.OB |
Promotora Y Operador |
208 |
208 |
208 |
100 |
0.00 |
|
0.00% |
| PUPS.OB |
Pickups Plus Inc |
0.0009 |
0.0006 |
0.0009 |
119000 |
0.00 |
|
50.00% |
| PURA.OB |
Puration Inc |
0.04 |
0.036 |
0.039 |
2614100 |
-0.00 |
|
-2.50% |
| PURE.OB |
Pure Bioscience |
1.02 |
0.95 |
1 |
78400 |
-0.01 |
|
-0.99% |
| PUXPF.OB |
Puma Exploration Inc |
0.0646 |
0.061 |
0.0646 |
26200 |
0.00 |
|
5.90% |
| PVBK.OB |
Pacific Valley Bank [Salinas] |
8.7 |
8.7 |
8.7 |
200 |
0.00 |
|
0.00% |
| PVCT.OB |
Provectus Pharma |
0.0617 |
0.0459 |
0.0513 |
3500100 |
-0.01 |
|
-16.86% |
| PVCTW.OB |
Provectus Biopharmaceuticals Inc Warrant |
0.022 |
0.017 |
0.02 |
79000 |
0.00 |
|
17.65% |
| PVHO.OB |
Provision Holding |
0.052 |
0.0467 |
0.0469 |
156000 |
-0.00 |
|
-6.20% |
| PVOTF.OB |
Pivot Pharmaceuticals Inc |
0.45 |
0.45 |
0.45 |
6100 |
0.00 |
|
0.00% |
| PVTTF.OB |
Pivotal Therapeutics |
0.0008 |
0.0008 |
0.0008 |
100 |
0.00 |
|
0.00% |
| PWCO.OB |
Pwrcor Inc |
0.222 |
0.22 |
0.22 |
41400 |
-0.00 |
|
-0.90% |
| PWDY.OB |
Powerdyne |
0.0004 |
0.0003 |
0.0004 |
738000 |
0.00 |
|
33.33% |
| PWLK.OB |
Powerlock International Corp |
0.0001 |
0.0001 |
0.0001 |
103600 |
0.00 |
|
0.00% |
| PWON.OB |
Powin Corp |
1.995 |
1.95 |
1.995 |
2000 |
0.05 |
|
2.31% |
| PWVI.OB |
Powerverde Inc |
0.09 |
0.09 |
0.09 |
1500 |
0.00 |
|
0.00% |
| PYRNF.OB |
Pyrogenesis Cda Inc |
0.5372 |
0.5216 |
0.5216 |
10000 |
-0.02 |
|
-2.90% |
| PYTG.OB |
Pyramidion Technology Group Inc |
0.1 |
0.1 |
0.1 |
3000 |
0.00 |
|
0.00% |
| PZOO.OB |
Pazoo Inc |
0.0009 |
0.0007 |
0.0009 |
6266100 |
0.00 |
|
12.50% |
Exchange