HomeExchange
OTCBB EOD:2017-03-27
. 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
PABL.OB Parabel Inc 0.72 0.72 0.72 900 0.00 0.00%
PACI.OB Precision Auto 1.04 1.03 1.03 500 -0.01 -0.96%
PACV.OB American Eagle Group 1.25 0.72 1.1004 55500 0.03 2.36%
PALDF.OB North American Palladium Ltd 4.0946 3.9914 3.9914 900 -0.05 -1.32%
PANDY.OB Pandora A/S ADR [Sponsored] 28.19 27.994 28.19 9500 0.07 0.25%
PARA.OB Premara Financial 8.86 8.75 8.75 28100 -0.11 -1.24%
PARD.OB Poniard Pharmaceuticals 0.055 0.05 0.05 6600 -0.00 -9.09%
PARNF.OB Parnell Pharmaceuticals Holdings Ltd. 0.95 0.925 0.9339 20600 -0.02 -1.69%
PASO.OB Patient Access Solu 0.1549 0.1548 0.1549 300 0.00 0.06%
PAWEF.OB New Age Metals Inc. 0.0765 0.0707 0.0759 24400 0.01 7.36%
PAYD.OB Paid Inc 3.55 3.47 3.55 300 0.08 2.31%
PBCA.OB Pbb Bancorp 10.4 10.3 10.3 1400 -0.10 -0.96%
PBCO.OB Peoples Bk of Com Or 12 12 12 200 0.00 0.00%
PBCRY.OB Pt Bnk Cent Asia ADR 31.3575 31.3575 31.3575 300 0.00 0.00%
PBIO.OB Pressure Biosciences 0.28 0.255 0.2551 43900 -0.01 -2.45%
PBMRF.OB Pt Bumi Resources Tbk 0.0252 0.025 0.025 123100 -0.00 -0.79%
PBOX.OB Paybox Corp 0.2835 0.27 0.27 4600 0.00 0.00%
PBSFY.OB Prosiebensat.1 Media 10.9 10.83 10.85 40700 -0.04 -0.32%
PCBC.OB Pacific Commerce Bancorp 8.05 8 8.05 1700 0.05 0.63%
PCFG.OB Pacific Gold Corp 0.0001 0.0001 0.0001 1000000 0.00 0.00%
PCRFF.OB Panasonic Corp 10.83 10.58 10.83 5600 0.25 2.36%
PCRFY.OB Panasonic Corp. Ads 10.96 10.7 10.96 111600 0.26 2.43%
PDGO.OB Paradigm Oil and Gas 0.0003 0.0002 0.0003 3989900 0.00 50.00%
PDMI.OB Paradigm Medical Ind 0.0002 0.0001 0.0002 1010000 0.00 100.00%
PDNLB.OB Pres Rlty Cp Cl B 0.355 0.31 0.355 6500 0.01 1.43%
PDOS.OB Platinum Studios Inc 0.0002 0.0002 0.0002 9431600 0.00 0.00%
PDPYF.OB Painted Pony Pete 4.1248 4.0023 4.1248 19800 0.12 3.06%
PDRDY.OB Pernod Ricard Sa ADR 23.49 23.35 23.48 14700 0.03 0.13%
PDRX.OB Pd-Rx Pharmaceutical 5.3 5.3 5.3 1000 0.00 0.00%
PDYPF.OB Paddy Power Plc [United Kingdom] 108 108 108 700 0.00 0.00%
PEGFF.OB Pacific Rubiales Egy 30.1705 30.1705 30.1705 100 0.00 0.00%
PEGRY.OB Pennon Group ADR 21.56 21.56 21.56 500 0.00 0.00%
PEMIF.OB Pure Energy Minerals 0.4153 0.4 0.409 84800 -0.00 -0.61%
PENC.OB Pen Inc 1.4 1.4 1.4 100 0.00 0.00%
PERT.OB Permanent Tech 0.0346 0.0346 0.0346 4000 0.00 0.00%
PETV.OB Petvivo Holdings Inc 0.4 0.3885 0.4 5700 0.01 2.96%
PEYUF.OB Peyto Energy TR Ut 19.9895 19.7149 19.9895 4600 0.27 1.36%
PFMS.OB Paperfree Medicl Sol 0.0001 0.0001 0.0001 67300 0.00 0.00%
PFNO.OB Parafin Corp 0.0001 0.0001 0.0001 3500000 0.00 0.00%
PFOH.OB Perpetual Fed Sv Oh 27 26.98 26.99 4200 0.01 0.04%
PFSCF.OB Prometic Life Scienc 1.6632 1.6632 1.6632 1200 0.00 0.00%
PFSD.OB Pacific Sands Inc 0.0007 0.0006 0.0007 1520000 0.00 16.67%
PFWI.OB Petrone Worldwide 0.097 0.086 0.088 28000 -0.01 -9.28%
PGAS.OB Petrogress Inc. 0.028 0.028 0.028 600 0.00 0.00%
PGCX.OB Pangenex Corporation 0.0003 0.0003 0.0003 70000 0.00 0.00%
PGENY.OB Pigeon Corp 8.12 8.03 8.03 1100 -0.09 -1.11%
PGLO.OB Pan Global Corp 0.006 0.0042 0.006 1700 0.00 42.86%
PGNN.OB Paragon Natl Bk [Tn] 8.4 8.4 8.4 200 0.00 0.00%
PGNPQ.OB Paragon Offshore Plc 0.099 0.0521 0.0613 4299000 -0.02 -27.88%
PGNT.OB Paragon Tech Inc 1.68 1.67 1.67 6300 -0.01 -0.60%
PGOL.OB Patriot Gold Corp 0.121 0.1103 0.121 50900 0.01 5.22%
PGPM.OB Pilgrim Petroleum Cp 0.0002 0.0002 0.0002 1450000 0.00 0.00%
PGSI.OB Pegasi Energy Resources Corp 0.0041 0.0041 0.0041 3000 0.00 0.00%
PGUS.OB Progreen US Inc. 0.027 0.0231 0.0262 1377200 0.00 5.22%
PGXPF.OB Pelangio Expl Inc 0.036 0.035 0.036 10000 0.00 2.86%
PHBR.OB Phonebrasil Intl Inc 0.0031 0.0031 0.0031 2000 0.00 0.00%
PHIL.OB PHI Group Inc 0.1 0.0645 0.0645 19200 -0.04 -35.50%
PHMB.OB Pharmacom Biovet Inc 0.0001 0.0001 0.0001 1500000 0.00 0.00%
PHMMF.OB Pharma Mar S.A.U. 3.315 3.22 3.23 6100 -0.02 -0.62%
PHMZF.OB Patient Home Monitor 0.1931 0.1931 0.1931 5000 0.00 0.00%
PHOT.OB Phototron Holdings Inc 0.0105 0.0096 0.01 6004400 -0.00 -4.76%
PHRX.OB Pharmagen Inc 0.0018 0.0016 0.0016 56000 0.00 0.00%
PIFYF.OB Pine Cliff Energy 0.533 0.533 0.533 7500 0.00 0.00%
PIRGF.OB Premier Gold Mines 2.4111 2.3225 2.3225 12000 -0.09 -3.67%
PJET.OB Priority Aviation Inc 0.0013 0.0011 0.0011 17369000 -0.00 -8.33%
PKCOY.OB Park 24 26.77 26.31 26.76 7200 0.40 1.52%
PKGM.OB Pocket Games Inc 0.0004 0.0003 0.0004 55491200 0.00 33.33%
PKKFF.OB Peak Positioning 0.1358 0.1358 0.1358 10000 0.00 0.00%
PKKW.OB Parkway Acquisition Corp 9.551 9.551 9.551 1800 0.00 0.00%
PKPH.OB Peak Pharmaceuticals Inc 0.0619 0.0525 0.0525 24600 -0.01 -15.19%
PKPL.OB Park Place Energy Corp 0.18 0.18 0.18 100 0.00 0.00%
PKRDP.OB Parker Drilling Co Ser A Mandatory Conv Pfd Stk 85.76 85.25 85.25 8000 -0.51 -0.59%
PKTX.OB Protokinetix Inc 0.11 0.105 0.106 57100 -0.00 -3.64%
PLBN.OB Pilot Bancshares Inc 2.95 2.9 2.9 3500 -0.05 -1.69%
PLFM.OB Platforms Wireless 0.0001 0.0001 0.0001 1000000 0.00 0.00%
PLGTF.OB Pilot Gold Inc 0.38 0.3625 0.37 27900 0.01 2.07%
PLMNF.OB Palamina Corp. 0.1432 0.1432 0.1432 3500 0.00 0.00%
PLPL.OB Diamond Ranch Foods 0.0297 0.0256 0.0257 684500 -0.00 -4.81%
PLRM.OB Pilgrim Bancshares I 15.92 15.92 15.92 400 0.00 0.00%
PLSB.OB Darlington Mines Ltd 0.0118 0.0074 0.008 29694400 -0.00 -22.33%
PLSDF.OB Pulse Data Inc 1.98 1.97 1.98 7200 0.01 0.51%
PLTYF.OB Plastec Technologies Ltd 4.6 4.375 4.5 1300 -0.10 -2.17%
PLUUF.OB Plateau Uranium Inc 0.453 0.4386 0.4386 5000 -0.01 -3.18%
PLZZ.OB Plaza Bancorp Inc. 5.8 5.55 5.75 11100 0.20 3.60%
PMBS.OB Puramed Bioscience 0.0001 0.0001 0.0001 7000000 0.00 0.00%
PMCB.OB Pharmacyte Biotech Inc 0.0999 0.0952 0.096 1680100 -0.00 -0.83%
PMCCF.OB Peloton Minerals Corp 0.0397 0.0397 0.0397 1500 0.00 0.00%
PMCM.OB Primco Management 0.0002 0.0001 0.0001 59400 0.00 0.00%
PMCUF.OB Pro Medicus Ltd 4.1899 4.1899 4.1899 300 0.00 0.00%
PMEA.OB P.M.& E Inc 0.0005 0.0004 0.0005 14682600 0.00 25.00%
PMGYF.OB Perpetual Energy Ind 1.1565 1.14 1.1565 300 0.02 1.45%
PMNXF.OB Perseus Mining- 0.256 0.243 0.243 23400 -0.01 -5.08%
PMOIY.OB Premier Oil Spon ADR 0.87 0.87 0.87 2200 0.00 0.00%
PMPG.OB Premier Products Group Inc. 0.008 0.0063 0.008 204000 0.00 26.98%
PNAT.OB Pura Naturals Inc. 1.49 1.413 1.42 41000 -0.03 -1.73%
PNBI.OB Pioneer Bankshares I 23.05 23.05 23.05 100 0.00 0.00%
PNCKF.OB Pure Nickel Inc 0.024 0.024 0.024 4000 0.00 0.00%
PNGAY.OB Ping An Ins Co ADR 11.33 11.05 11.305 15900 0.09 0.85%
PNOW.OB Pure Hospitality Solutions Inc 0.0004 0.0002 0.0004 38200700 0.00 33.33%
PNPL.OB Pineapple Express Inc. 1.47 1.47 1.47 100 0.00 0.00%
PNTV.OB Players Network Inc 0.0287 0.0241 0.0285 1877200 0.00 1.79%
POAHF.OB Porsche Automobil Hg 53.76 53.437 53.76 500 0.32 0.60%
POAHY.OB Porsche Auto ADR 5.36 5.28 5.36 30400 0.07 1.32%
POEFF.OB Pan Orient Energy Co 1.26 1.2427 1.25 18000 0.00 0.00%
POFCY.OB Petrofac Ltd 5.63 5.62 5.63 6600 0.00 0.00%
POLXF.OB Polydex Pharm Ltd 1.45 1.45 1.45 600 0.00 0.00%
POOSF.OB Poseidon Concepts 0.0005 0.0005 0.0005 400 0.00 0.00%
POTG.OB Portage Resources 0.001 0.0009 0.0009 110200 0.00 0.00%
POTN.OB Potnetwork Holdings Inc 0.051 0.04 0.044 1481600 -0.00 -7.37%
POWN.OB Pow! Entertainment 0.022 0.019 0.022 78800 0.00 15.79%
POWT.OB Powrtec Intl Corp 0.0016 0.0016 0.0016 100 0.00 0.00%
PPBV.OB Purple Beverage Co 0.0001 0.0001 0.0001 1600 0.00 0.00%
PPCCY.OB Picc Property&Caslty 40.54 40.54 40.54 100 0.00 0.00%
PPCH.OB Propanc Health 0.01 0.0091 0.0094 2973500 -0.00 -1.05%
PPCLY.OB Ppc Limited 1.12 1.05 1.05 4700 -0.02 -1.69%
PPERY.OB Pt Bk Mandiri Pe ADR 8.8 8.7 8.74 24000 0.00 0.00%
PPMD.OB Protide Pharmaceuticals Inc 0.087 0.087 0.087 600 0.00 0.00%
PPMT.OB Profit Planners Mgmt 0.26 0.0799 0.134 371600 0.05 67.50%
PPRQF.OB Choice Pptys Real 10.4062 10.4062 10.4062 400 0.00 0.00%
PPRUY.OB Ppr Sa Unsp ADR 25.78 25.66 25.78 3900 0.12 0.47%
PPRW.OB Premier Power Renew 0.0097 0.0097 0.0097 10000 0.00 0.00%
PRAY.OB Praco Corporation 0.4 0.26 0.26 200 -0.14 -35.00%
PRCK.OB Placer Creek Mining 0.4236 0.4236 0.4236 700 0.00 0.00%
PRDSY.OB Prada Spa ADR 7.95 7.78 7.78 3500 0.00 0.00%
PRED.OB Predictive Technology Group Inc 0.59 0.5163 0.59 45300 0.07 13.46%
PREGF.OB Pacific Rodera Energ 0.0006 0.0004 0.0006 11100 0.00 0.00%
PREIF.OB Precipitate Gold 0.0905 0.0905 0.0905 10400 0.00 0.00%
PREX.OB Progress Energy Inc 0.36 0.35 0.36 900 0.01 2.86%
PRGAF.OB Pargesa Holding S.A. 71.05 70.71 71.05 2800 0.00 0.00%
PRGB.OB Protea Biosciences 0.075 0.0677 0.0741 60000 0.01 9.45%
PRGNF.OB Paragon Shipping Inc. 0.0288 0.0175 0.0279 613900 0.00 11.60%
PRHL.OB Premier Hldg Corp 0.0706 0.068 0.0696 7900 -0.00 -0.57%
PRHR.OB Petroshare Corp. 1.89 1.85 1.89 6400 0.04 1.94%
PRLX.OB Parallax Health Sciences Inc 0.235 0.235 0.235 900 0.00 0.00%
PRMCF.OB Pharmacan Capital Corp 2.1941 2.05 2.1941 105000 0.07 3.50%
PRMRF.OB Paramount Resources Ltd 11.7342 11.73 11.7342 2100 0.00 0.04%
PROBF.OB Probe Mines Ltd 1.14 1.1199 1.12 34200 0.00 0.01%
PROP.OB Propell Corp 0.0251 0.0251 0.0251 35700 0.00 0.00%
PRPM.OB Protek Capital Inc 0.0001 0.0001 0.0001 608200 0.00 0.00%
PRPRF.OB Prairie Provident Resources Inc 0.454 0.4495 0.4506 23100 0.00 0.24%
PRRE.OB Praetorian Property Inc. 0.7 0.5114 0.58 54400 -0.12 -17.14%
PRRFY.OB Premier Foods Plc 2.73 2.69 2.72 8400 -0.01 -0.37%
PRRR.OB Pioneer Railcorp 8.2 8.2 8.2 100 0.00 0.00%
PRRY.OB Planet Resource Reco 0.0155 0.011 0.014 296800 0.00 27.27%
PRTDF.OB Petro Matad Ltd 0.281 0.281 0.281 2000 0.00 0.00%
PRTX.OB Protalex Inc 1.44 1.11 1.11 7200 -0.33 -22.92%
PRVU.OB Prevu Incorporated 0.0012 0.001 0.0012 40000 0.00 20.00%
PRYMY.OB Prysmian Spa ADR 13.05 13.05 13.05 200 0.00 0.00%
PRZM.OB Prism Tech Grp Cmn 0.76 0.6601 0.76 21200 0.07 9.76%
PSBQ.OB Psb Hldgs Inc [Wi] 62.75 62.75 62.75 100 0.00 0.00%
PSCR.OB Proto Script Pharmaceutical Corp 0.08 0.07 0.075 84700 -0.01 -6.25%
PSGLQ.OB Performance Sports Group Ltd 0.97 0.96 0.97 26600 0.01 1.04%
PSGTY.OB Pt Semen Gresik ADR 13.43 13.19 13.43 3300 0.20 1.51%
PSHZF.OB Pershing Square Hldgs Ltd 15 14.65 15 49400 0.15 1.01%
PSID.OB Positiveid Corp 0.0003 0.0001 0.0002 136553400 0.00 0.00%
PSMMY.OB Persimmon Plc ADR 52.86 52.5675 52.86 700 0.29 0.56%
PSNX.OB Band Rep Management Inc. 0.0012 0.001 0.0011 10929900 0.00 0.00%
PSON.OB Petrosonic Energy 0.0036 0.0036 0.0036 3900 0.00 0.00%
PSPW.OB 3Power Energy Group Inc 0.0199 0.0131 0.019 26400 0.01 45.04%
PSRU.OB Purespectrum Inc 0.0001 0.0001 0.0001 313700 0.00 0.00%
PSRVF.OB Prospero Silver Corp 0.2291 0.2291 0.2291 500 0.00 0.00%
PSSR.OB Passur Aerospace 4.25 4.15 4.15 2000 -0.10 -2.35%
PSUD.OB Petrosun Inc 0.0152 0.0085 0.015 117500 0.00 50.00%
PSWS.OB Puresafe Water Systm 0.0001 0.0001 0.0001 40000 0.00 0.00%
PSYTF.OB Pason Systems Inc 13.5529 13.176 13.5529 3800 0.38 2.86%
PTAH.OB Pta Holdings In 0.0001 0.0001 0.0001 500000 0.00 0.00%
PTAIY.OB Pt Astra Intl ADR 12.93 12.6 12.62 4800 -0.01 -0.08%
PTAM.OB Potash America Inc 0.006 0.003 0.006 397600 0.00 100.00%
PTCO.OB Petrogas Company 0.192 0.1751 0.1785 54900 -0.01 -7.03%
PTEEF.OB Plaintree Systems 0.05 0.0498 0.0498 400 -0.00 -0.40%
PTEFF.OB Pioneering Tech Corp 0.874 0.8249 0.8637 16000 0.03 3.72%
PTGCY.OB Portugal Telecom Sgps S.A 0.39 0.364 0.39 13900 0.03 7.14%
PTGEF.OB Portage Biotech Inc 0.1969 0.1969 0.1969 5000 0.00 0.00%
PTKFY.OB Pt Kalbe Farma ADR 22.31 22.31 22.31 200 0.00 0.00%
PTLF.OB Petlife Pharmaceuticals Inc 0.4 0.29 0.39 13700 0.10 34.48%
PTNYF.OB Parcelpal Technology Inc 0.1256 0.1256 0.1256 300 0.00 0.00%
PTOAF.OB Petrolia Inc 0.1095 0.1076 0.1076 5600 -0.00 -1.74%
PTOI.OB Plastic2Oil Inc 0.049 0.045 0.045 1200 -0.00 -8.16%
PTOP.OB Peer To Peer Network 0.0004 0.0004 0.0004 7700 0.00 0.00%
PTORF.OB Spartan Energy Corp 1.8316 1.8219 1.8316 41100 0.01 0.53%
PTOTF.OB Patriot One Technologies Inc 0.85 0.82 0.843 81200 -0.01 -0.73%
PTRA.OB Petroterra Corp 0.02 0.02 0.02 900 0.00 0.00%
PTRC.OB Petro River Oil Corp 0.8 0.758 0.8 10500 0.04 5.26%
PTSC.OB Patriot Scientific 0.021 0.0175 0.0199 62000 0.00 13.71%
PTSS.OB Peartrack Security Systems Inc 0.015 0.015 0.015 15900 0.00 0.00%
PTTN.OB Patten Energy Solutions Group Inc. 0.0001 0.0001 0.0001 10500400 0.00 0.00%
PTXKY.OB Pt XL 5.14 4.58 4.58 3000 0.00 0.00%
PUBGY.OB Publicis Groupe S.A. 16.99 16.76 16.99 18500 0.21 1.25%
PUCCF.OB Pancontinental Uranium Corporation 0.0404 0.0404 0.0404 1500 0.00 0.00%
PUDA.OB Puda Coal New 0.0001 0.0001 0.0001 500 0.00 0.00%
PUFXF.OB Puf Ventures Inc. 0.2458 0.2328 0.2344 5600 -0.00 -0.38%
PUGOY.OB Peugeot Sa 20.02 19.88 19.88 1000 -0.14 -0.70%
PUKPF.OB Prudential Plc Ord 21.2 21.2 21.2 1000 0.00 0.00%
PUMGF.OB Purepoint Uranium Gr 0.089 0.079 0.089 6300 0.01 12.66%
PUODY.OB Promotora Y Operador 208.49 208.49 208.49 100 0.00 0.00%
PURA.OB Puration Inc 0.0352 0.0305 0.0315 1361100 -0.00 -10.51%
PURE.OB Pure Bioscience 0.89 0.871 0.876 35600 0.01 0.57%
PVCT.OB Provectus Pharma 0.058 0.047 0.0509 3704700 -0.01 -9.11%
PVCTW.OB Provectus Biopharmaceuticals Inc. Warrant 0.03 0.01 0.01 24500 -0.02 -66.67%
PVHO.OB Provision Holding 0.075 0.07 0.072 66200 -0.00 -4.00%
PVSP.OB Pervasip Corp 0.0002 0.0002 0.0002 7530100 0.00 0.00%
PVVTF.OB Pivot Tech Solution 1.0509 1.0509 1.0509 100 0.00 0.00%
PWCDF.OB Power Corp of Canada 23.3562 23.321 23.3562 5500 0.02 0.07%
PWEI.OB Pacwest Equities Inc 0.0001 0.0001 0.0001 101400 0.00 0.00%
PXYN.OB Praxsyn Corporation 0.0099 0.0073 0.0099 125000 0.00 0.00%
PYCT.OB Paychest Inc 0.0002 0.0001 0.0001 8625100 -0.00 -50.00%
PYHH.OB Phyhealth Corp 0.2 0.1 0.16 441300 0.04 37.93%
PZOO.OB Pazoo Inc 0.0003 0.0002 0.0003 5985000 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