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
RAEWF.OB Rae-Wallace Mining Co 0.013 0.013 0.013 12000 0.00 0.00%
RAIO.OB Radioio Inc 0.0102 0.0102 0.0102 2800 0.00 0.00%
RAKR.OB Rainmaker Worldwide Inc. 1 0.905 0.98 16300 0.03 3.16%
RAMPF.OB Polaris Infrastructure Inc 13.5514 13.3051 13.5514 1300 0.24 1.82%
RANJY.OB Randstad Holdings Nv 29.58 29.58 29.58 300 0.00 0.00%
RARS.OB Rarus Minerals Inc 0.0003 0.0003 0.0003 31300 0.00 0.00%
RATHF.OB Rathdowney Resources 0.1237 0.1237 0.1237 13000 0.00 0.00%
RBEIF.OB Rb Energy Inc 0.001 0.0009 0.001 45300 0.00 11.11%
RBGLY.OB Reckitt Benckiser Plc 17.46 17.16 17.25 1642100 -0.21 -1.20%
RBGPF.OB Reckitt Benckiser 86.85 86.35 86.35 1200 0.00 0.00%
RBIZ.OB Realbiz Media Group 0.015 0.013 0.015 206000 0.00 15.38%
RBNW.OB Renewable Energy and Power Inc. 0.0008 0.0006 0.0007 21483000 -0.00 -12.50%
RBSPF.OB Royal Bk Scotland Gr 3.52 3.52 3.52 700 0.00 0.00%
RBYCF.OB Rubicon Minerals Corp 1.14 1.0991 1.14 1400 0.00 0.00%
RCAR.OB Renovacare Inc 4.25 4.14 4.15 25100 0.00 0.00%
RCBC.OB Rcb Corp 176 176 176 100 0.00 0.00%
RCCMF.OB Rocmec Mining 0.0419 0.036 0.036 18200 -0.01 -13.88%
RCGR.OB Rich Cigars Inc. 0.0797 0.05 0.0773 220700 0.03 54.60%
RCHA.OB Rich Pharmaceuticals 0.0005 0.0004 0.0005 745000 0.00 25.00%
RCKHF.OB Rockhopper Expl 0.2994 0.2994 0.2994 500 0.00 0.00%
RCKTF.OB Rock Tech Linthium 1.4586 1.45 1.4536 5100 0.00 0.23%
RCPIQ.OB Rock Creek Pharmaceuticals Inc 0.0017 0.0015 0.0016 64800 0.00 6.67%
RCRRF.OB Recruit Holdings Co.Ltd. 23.84 23.84 23.84 400 0.00 0.00%
RDAR.OB Raadr Inc. 0.0001 0.0001 0.0001 550000 0.00 0.00%
RDDTF.OB Radient Technologies 0.9333 0.8967 0.9271 88500 0.00 0.44%
RDEIY.OB Red Electrica ADR 10.8 10.71 10.8 63800 0.02 0.19%
RDMPQ.OB Red Mountain Resources Inc 0.015 0.015 0.015 10000 0.00 0.00%
RDSMY.OB Royal D S M Nv ADR 23.26 23.02 23.13 26900 -0.05 -0.24%
RDUFF.OB Radius Gold Inc 0.0788 0.0788 0.0788 48000 0.00 0.00%
RDVA.OB Radva Corp 1.35 1.35 1.35 800 0.00 0.00%
RDWD.OB Redwood Group Intl Inc 0.0001 0.0001 0.0001 3506600 0.00 0.00%
RDXH.OB Redux Holdings Inc 0.25 0.25 0.25 200 0.00 0.00%
REAC.OB Reac Group Inc. 0.024 0.0092 0.0095 389100 0.00 3.26%
REDFY.OB Rediff.Com India Ltd 0.0571 0.0571 0.0571 600 0.00 0.00%
REDG.OB Red Giant Entertain 0.0001 0.0001 0.0001 10000 0.00 0.00%
REEMF.OB Rare Element Res Ltd 0.254 0.2 0.25 25000 0.05 25.00%
REFG.OB Refill Energy Inc 0.0384 0.031 0.038 432300 0.00 9.20%
REMI.OB Remedent Inc 0.28 0.28 0.28 11000 0.00 0.00%
REMYF.OB Remy Cointreau Ff 131.85 131.05 131.85 200 0.80 0.61%
REMYY.OB Remy Cointreau 13.51 13.25 13.51 300 0.26 1.96%
RENU.OB Renuen Corp 0.0015 0.0015 0.0015 1700 0.00 0.00%
REON.OB Resolute Oncology Inc 0.115 0.115 0.115 100 0.00 0.00%
REPCF.OB Replicel Life Sciences Inc 0.38 0.3499 0.3679 3200 0.02 5.14%
REPR.OB Repro Med Sys Inc 0.7175 0.7175 0.7175 300 0.00 0.00%
REPYY.OB Repsol Ypf S.A. 18.02 17.86 17.99 19800 0.13 0.73%
RESCU.OB Rescap Liquidating 7.4 7.4 7.4 412400 0.00 0.00%
RETC.OB 12 Retech Corp 0.125 0.092 0.125 250300 0.02 24.88%
REVB.OB Revere Bank 28.5 28.15 28.15 500 -0.35 -1.23%
REVI.OB Resource Ventures Inc 0.16 0.065 0.0751 2300 -0.08 -53.06%
RFBC.OB Romana Food Brands Corp. 0.16 0.15 0.15 68100 -0.01 -6.25%
RFCS.OB Refocus Group Inc 0.31 0.31 0.31 2800 0.00 0.00%
RFFRY.OB Refresco Gerber N.V. 22.55 22.55 22.55 600 0.00 0.00%
RFLXF.OB Redflex Holdings Ltd 0.33 0.33 0.33 100 0.00 0.00%
RFNDF.OB Rural Funds Group Stapled Sec Fully Paid 1.78 1.78 1.78 3000 0.00 0.00%
RFNS.OB Reliant Financl Svc 0.0006 0.0006 0.0006 100 0.00 0.00%
RGBP.OB Regen Biopharma Inc 0.0944 0.047 0.0666 1050800 -0.02 -26.00%
RGBPP.OB Regen Biopharma Inc. 0.08 0.0604 0.08 9100 0.01 9.14%
RGCTF.OB Redstar Gold Corp 0.072 0.068 0.0681 171000 -0.00 -2.71%
RGIN.OB Regenicin Inc 0.085 0.085 0.085 600 0.00 0.00%
RGLXY.OB Rtl Group Sa ADR 7.65 7.65 7.65 300 0.00 0.00%
RGNP.OB Reign Sapphire Corp 0.19 0.15 0.17 112600 0.00 1.67%
RGPMF.OB Regal Petroleum Plc 0.0991 0.0991 0.0991 100 0.00 0.00%
RGRNF.OB Regis Resources NL 3.09 3.09 3.09 200 0.00 0.00%
RGRX.OB Regenerx Biopharmaceuticals Inc 0.255 0.18 0.235 221000 -0.02 -7.84%
RGTZF.OB Global Remote Technologies Ltd 0.266 0.266 0.266 5000 0.00 0.00%
RGUS.OB Regi US Inc 0.1869 0.1162 0.1735 20900 0.06 49.31%
RHCO.OB Wellux Intl Inc 0.1138 0.0807 0.106 50500 -0.01 -6.77%
RHDGF.OB Retail Holdings N.V. 21.29 20.5 20.75 1400 0.25 1.22%
RHHBF.OB Roche Holdings Ag Beare 252.84 250.71 250.71 100 -2.13 -0.84%
RHHBY.OB Roche Holdings Ltd ADR 31.98 31.3875 31.66 2713100 0.27 0.84%
RHHNF.OB Rheingold Exploration Corp 0.404 0.3719 0.404 19300 0.00 0.50%
RHHVF.OB Roche Hldg Ag Div Rt 255.68 249.95 252.64 300 2.69 1.08%
RHNO.OB Rhino Resource Partners LP 1.8 1.8 1.8 500 0.00 0.00%
RHUHF.OB Richelieu Hardware L 27.742 27.726 27.726 2100 -0.02 -0.06%
RIBS.OB Southern Hospitality Development Corp 0.0021 0.002 0.002 266200 -0.00 -4.76%
RIGH.OB Rightsmile Inc 0.0001 0.0001 0.0001 960000 0.00 0.00%
RIHT.OB Rightscorp Inc 0.0169 0.016 0.0169 4000 0.00 5.62%
RINO.OB Rino International Corp 0.001 0.001 0.001 5600 0.00 0.00%
RIOCF.OB Riocan Real Estate I 19.96 19.9531 19.96 4900 0.00 0.00%
RITT.OB Rit Technolgies 0.029 0.029 0.029 2800 0.00 0.00%
RIVE.OB Riverview Financial Corp 13.1 13 13 800 -0.10 -0.76%
RJDG.OB Rjd Green Inc 0.0073 0.007 0.0073 70000 0.00 4.29%
RKNEF.OB Redknee Solutions 0.83 0.8 0.8 37000 -0.03 -3.12%
RKOS.OB Arkose Energy Corp 0.0113 0.0113 0.0113 14200 0.00 0.00%
RKUNF.OB Rakuten Inc 10.24 10.12 10.192 3300 0.07 0.71%
RKUNY.OB Rakuten 10.18 10.12 10.18 5800 0.06 0.59%
RLBD.OB Real Brands Inc 0.0249 0.0249 0.0249 15000 0.00 0.00%
RLGHF.OB Religare Health 0.61 0.61 0.61 13500 0.00 0.00%
RLMD.OB Relmada Therapeutics Inc 0.7652 0.75 0.7652 600 0.01 1.26%
RLTR.OB Reeltime Rentals 0.026 0.0201 0.026 1400 0.01 29.35%
RMCP.OB Revolutions Medical 0.0016 0.0016 0.0016 25000 0.00 0.00%
RMDM.OB Rmd Entmt Group 0.0002 0.0001 0.0001 28830000 0.00 0.00%
RMGGF.OB Resolute Mining Ltd 0.79 0.79 0.79 600 0.00 0.00%
RMGNW.OB Rmg Ntwrk WT 0.0038 0.002 0.002 200 -0.00 -47.37%
RMGOF.OB Remgro Ltd 14.6528 14.6 14.6 8500 -0.00 -0.01%
RMHB.OB Rocky Mountain High Brands Inc. 0.0108 0.0092 0.0095 15373200 -0.00 -12.04%
RMISF.OB Rm2 International 0.03 0.03 0.03 10000 0.00 0.00%
RMLFF.OB Rusoro Mining Ltd 0.0589 0.0589 0.0589 300 0.00 0.00%
RMRK.OB Rimrock Gold Corp 0.0006 0.0005 0.0005 21447300 0.00 0.00%
RMZFF.OB Corazon Gold Corp 0.7011 0.7011 0.7011 100 0.00 0.00%
RNECY.OB Renesas Electronics Corp 6.42 6.26 6.26 1700 -0.16 -2.49%
RNLSY.OB Renault S.A. 20.36 20.14 20.23 9000 -0.11 -0.54%
RNMBY.OB Rheinmetall Ag ADR 24.29 24.29 24.29 800 0.00 0.00%
RNSFF.OB Renaissance Oil Corp 0.23 0.2269 0.23 51500 0.00 0.44%
RNSGF.OB Renaissance Gold Inc 0.219 0.2091 0.2185 20600 -0.00 -0.23%
RNVA.OB Rennova Health Inc 0.16 0.1166 0.1399 1461600 0.01 7.62%
RNVAW.OB Rennova Health Inc - Warrants [30/06/2021] 0.013 0.0112 0.0112 25800 -0.00 -13.85%
ROGI.OB Radiant Oil & Gas 0.6693 0.6693 0.6693 1400 0.00 0.00%
ROHCY.OB Rohm Co Ltd ADR 55.59 55.38 55.59 1400 0.21 0.38%
ROWKF.OB Renoworks Software 0.208 0.2027 0.2027 20000 -0.01 -2.55%
ROYL.OB Royale Energy 0.44 0.44 0.44 10700 0.00 0.00%
ROYMF.OB Royal Mail Plc 5.35 5.35 5.35 300 0.00 0.00%
ROYMY.OB Royal Mail Plc 11.08 10.75 11.08 51700 0.33 3.07%
RPMGF.OB Rye Patch Gold Corp 0.18 0.1753 0.18 56000 0.00 2.68%
RPMT.OB Rego Payment Architectures Inc. 0.2325 0.1819 0.23 21900 0.05 26.44%
RQHTF.OB Reliq Health Technologies Inc. 0.58 0.5332 0.539 110500 -0.03 -4.60%
RRETY.OB Robinsons Retail 19.63 19.44 19.63 1700 0.19 0.98%
RRRT.OB R-Three Technologies Inc. 0.0095 0.0095 0.0095 11000 0.00 0.00%
RSCF.OB Reflect Scientific Inc 0.045 0.043 0.045 48000 0.00 0.00%
RSERF.OB Reservoir Capital Corp 0.075 0.06 0.075 800 0.01 25.00%
RSII.OB Rising India Inc 0.0062 0.0051 0.0061 639000 -0.00 -1.61%
RSPI.OB Respirerx Pharmaceuticals Inc 1.25 1.25 1.25 100 0.00 0.00%
RSSFF.OB Affinor Growers Inc. 0.0591 0.051 0.0591 17500 0.00 5.54%
RSSV.OB Resort Savers 0.2975 0.25 0.2813 113000 0.03 12.52%
RTBRF.OB Restaurant Brands NZ 4.63 4.63 4.63 5000 0.00 0.00%
RTKH.OB Rentech Inc. 0.0575 0.0475 0.053 305000 -0.00 -7.83%
RTMVY.OB Rightmove Plc Winterhill ADR 54.3513 54.3513 54.3513 334400 0.00 0.00%
RTNB.OB Root9B Technologies Inc 0.2399 0.215 0.2399 23200 0.02 9.00%
RTOKY.OB Rentokil Initial Plc 22.16 21.7 21.98 7900 -0.05 -0.25%
RTON.OB Right On Brands Inc. 0.34 0.24 0.34 1200 0.10 41.67%
RTTO.OB Rito Group Corp 2.5 2.5 2.5 200 0.00 0.00%
RUSMF.OB Russel Metals Inc 22.84 22.84 22.84 200 0.00 0.00%
RVALL.OB Reva Medical 0.457 0.457 0.457 7000 0.00 0.00%
RVDO.OB Riverdale Oil & Gas 0.01 0.01 0.01 1000 0.00 0.00%
RVLGF.OB Revival Gold 0.657 0.6231 0.6231 23800 -0.03 -4.72%
RVSDF.OB Riverside Res Inc 0.235 0.2219 0.2231 77300 -0.01 -3.00%
RVVTF.OB Revive Therapeutics Ltd 0.222 0.2101 0.2204 21300 0.00 0.64%
RVXCF.OB Resverlogix Corp 1.11 1.1088 1.109 3000 -0.00 -0.09%
RWEOY.OB Rwe Ag Ord ADR 23.88 23.32 23.38 34600 -0.50 -2.09%
RWWI.OB Avatech Solutions 2.88 2.85 2.88 15500 0.03 1.05%
RXMD.OB Progressive Care 0.013 0.0121 0.0126 849900 -0.00 -0.79%
RYCEY.OB Rolls Royce Grp ADR 11.91 11.82 11.85 46600 -0.04 -0.34%
RYDAF.OB Royal Dutch Shell Plc 31.71 30.85 31.26 5400 -0.39 -1.23%
RYDBF.OB Royal Dutch Shell Plc 31.65 31.42 31.4801 5200 0.06 0.19%
RYES.OB Rise Resources Inc 0.11 0.1004 0.1025 71500 0.00 2.09%
RYFL.OB Royal Financial Inc 14 13.95 14 300 0.05 0.36%
RYKKY.OB Ryohin Keikaku 61.87 61.24 61.87 11100 0.63 1.03%
RYLPF.OB Koninklijke Philips N.V 39.05 39.05 39.05 400 0.00 0.00%
RYPPF.OB Ryu Apparel Inc 0.066 0.066 0.066 15000 0.00 0.00%
RZSMF.OB Rizzoli Corriere Della Sera Mediagroup Spa 1.415 1.35 1.35 1200 -0.06 -4.59%
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