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
PACDQ.OB Pacific Drilling S.A. 0.6385 0.583 0.625 29000 0.03 4.17%
PACV.OB American Eagle Group 0.27 0.21 0.264 500 0.05 25.71%
PAEGF.OB Peace Arch Ent Grp B 0.001 0.001 0.001 2600 0.00 0.00%
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%
PAWEF.OB New Age Metals Inc 0.0714 0.0714 0.0714 2800 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%
PBCA.OB Pbb Bancorp 12.6 12.6 12.6 9300 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%
PBKOF.OB Pollard Banknote 13.6135 13.3592 13.3592 3900 -0.25 -1.87%
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%
PCBC.OB Pacific Commerce Bancorp 9.4 9.37 9.385 12300 0.02 0.16%
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%
PCMC.OB Public Company Mgmt 0.005 0.005 0.005 1300 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%
PDTRF.OB Pure Indl Real Estat 5.2028 5.2028 5.2028 171500 0.00 0.00%
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%
PEDE.OB Peerless Developments Ltd 0.015 0.015 0.015 800 0.00 0.00%
PEFF.OB Power Efficiency Corp 0.081 0.08 0.08 15700 -0.00 -1.23%
PEGFF.OB Pacific Rubiales Egy 28.089 27.9026 27.9571 11500 -0.13 -0.47%
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%
PEKN.OB Perkins Oil & Gas Inc 0.3 0.2178 0.28 97600 0.02 7.69%
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%
PENYF.OB Pmi Res Ltd 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%
PFWI.OB Petrone Worldwide 0.0008 0.0006 0.0006 24767300 0.00 0.00%
PGAS.OB Petrogress Inc 0.0345 0.031 0.034 325200 0.00 6.25%
PGCX.OB Pangenex Corp 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%
PGRD.OB Proguard Acquisition Corp 0.4 0.2275 0.2275 200 -0.17 -43.12%
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%
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%
PHMB.OB Pharmacom Biovet Inc 0.0001 0.0001 0.0001 776300 0.00 0.00%
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%
PKBAF.OB Pt Bakrie & Bros A 0.0001 0.0001 0.0001 200 0.00 0.00%
PKCOY.OB Park 24 26.41 25.99 26.27 21000 0.28 1.08%
PKGM.OB Pocket Games Inc 0.0001 0.0001 0.0001 10436900 0.00 0.00%
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%
PLLLY.OB Piedmont Lithium Ltd ADR [Sponsored] 13.2 12.7 13.2 2300 0.11 0.84%
PLLVF.OB Palladon Ventures Ltd 0.0035 0.003 0.003 40000 -0.00 -14.29%
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%
PMIR.OB Pmi Group Inc New 0.95 0.9 0.9 16400 -0.05 -5.26%
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%
PNLYY.OB Postnl N.V. Ads 4.775 4.65 4.65 1200 -0.12 -2.62%
PNMLF.OB Jayden Resources In 0.0842 0.0842 0.0842 1700 0.00 0.00%
PNOW.OB Pure Hospitality Solutions Inc 0.0002 0.0001 0.0002 37800 0.00 100.00%
PNPL.OB Pineapple Express Inc 1 1 1 2000 0.00 0.00%
PNTP.OB Patriot National Inc 0.045 0.03 0.031 318200 -0.01 -18.42%
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%
POLR.OB Post Data Inc 0.0002 0.0002 0.0002 1100 0.00 0.00%
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%
PPEHF.OB Pure Technologies Ltd 6.992 6.91 6.92 3700 -0.05 -0.72%
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%
PPMH.OB Platinum Pari-Mutuel Holdings Inc 0.04 0.04 0.04 500 0.00 0.00%
PPNT.OB Pinpoint Recovery So 0.575 0.55 0.55 2000 -0.02 -4.35%
PPPMF.OB Primero Mining Corp 0.069 0.0638 0.069 323300 0.00 1.17%
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%
PRCB.OB Premier Commercial Bancorp [Hillsboro Or] 11.45 11.44 11.44 2100 -0.01 -0.09%
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%
PRELF.OB Hive Blockchain Technologies Ltd 2.88 2.63 2.6817 1074300 -0.19 -6.56%
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%
PRMCF.OB Cronos Group Inc 3.96 3.6796 3.75 206100 -0.15 -3.97%
PRMK.OB Proconcept Marketing Group Inc 0.0004 0.0004 0.0004 12600 0.00 0.00%
PRMLY.OB Prumo Logistica S.A. 3.021 3.021 3.021 1000 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%
PRRSF.OB Princeton Resources Corp 0.1771 0.1771 0.1771 1000 0.00 0.00%
PRRY.OB Planet Resource Reco 0.0063 0.0062 0.0062 193100 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 Provident State Bk P 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%
PSGLQ.OB Performance Sports Group Ltd 0.385 0.385 0.385 80500 0.00 0.00%
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%
PSNX.OB Band Rep Management Inc 0.0002 0.0002 0.0002 5700000 0.00 0.00%
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%
PSTUB.OB Post Holdings Inc 2.5% Pfd Perp Conv Ser C 165 164 164 100 -1.00 -0.61%
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 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%
PTORF.OB Spartan Energy Corp 5.0503 5.0503 5.0503 15700 0.00 0.00%
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%
PTRA.OB Petroterra Corp 0.01 0.01 0.01 3800 0.00 0.00%
PTRC.OB Petro River Oil Corp 1.4 1.26 1.35 15800 0.03 2.27%
PTRO.OB Petrominerals Cp 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 Pt XL 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%
PUGB.OB Puget Sound Bank 35.895 35.8 35.8 1000 0.00 0.00%
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%
PURO.OB Purio Inc 0.0018 0.0006 0.0012 29763900 0.00 100.00%
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%
PVVTF.OB Pivot Tech Solution 1.7544 1.7544 1.7544 300 0.00 0.00%
PWCL.OB Power Clouds Inc 0.13 0.13 0.13 9900 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%
PWEB.OB Pacific Webworks Inc 0.0105 0.01 0.0105 41100 0.00 5.00%
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%
PWURF.OB Azarga Uranium Corp 0.1894 0.1894 0.1894 7000 0.00 0.00%
PWVI.OB Powerverde Inc 0.09 0.09 0.09 1500 0.00 0.00%
PXRB.OB Pixarbio Corp 0.2 0.2 0.2 100 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 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