HomeExchange
OTCBB EOD:2017-04-25
. 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
RAFI.OB Regency Affiliates 8.34 7.4 7.4 8200 -0.94 -11.27%
RAMPF.OB Polaris Infrastructure Inc 10.4489 10.31 10.31 500 -0.14 -1.33%
RANJY.OB Randstad Holdings Nv 30.293 30.14 30.293 2200 0.10 0.32%
RBCC.OB Rainbow Coral Corp 0.0913 0.0913 0.0913 1000 0.00 0.00%
RBCDF.OB Royal Bk Cda Montrea 18.8364 18.8364 18.8364 100 0.00 0.00%
RBGLY.OB Reckitt Benckiser Pl 19.135 18.98 19.109 84300 0.09 0.47%
RBGPF.OB Reckitt Benckiser 93.3975 93.05 93.05 2000 -0.05 -0.05%
RBIZ.OB Realbiz Media Group 0.022 0.0214 0.022 116800 0.00 2.80%
RBNW.OB Renewable Energy and Power Inc. 0.48 0.45 0.47 34200 -0.01 -2.08%
RBSFY.OB Rubis [France] ADR 20 20 20 3000 0.00 0.00%
RBSPF.OB Royal Bk Scotland Gr 3.24 3.19 3.194 35900 -0.01 -0.19%
RBYCF.OB Rubicon Minerals Corp 1.25 1.25 1.25 1800 0.00 0.00%
RCAR.OB Renovacare Inc 3.5 3.35 3.45 13600 0.00 0.00%
RCCMF.OB Rocmec Mining 0.05 0.0431 0.05 39100 0.00 2.25%
RCGP.OB Radiant Creations Group 0.2082 0.1016 0.2082 400 0.11 104.92%
RCGR.OB Rich Cigars Inc. 0.52 0.52 0.52 200 0.00 0.00%
RCHA.OB Rich Pharmaceuticals 0.0002 0.0001 0.0001 657394300 -0.00 -50.00%
RCHN.OB Rouchon Inds Inc 0.1 0.1 0.1 1700 0.00 0.00%
RCMH.OB Reach Messaging Holdings Inc 0.0006 0.0006 0.0006 10000 0.00 0.00%
RCPIQ.OB Rock Creek Pharmaceuticals Inc 0.0016 0.0014 0.0014 23300 0.00 0.00%
RCRRF.OB Recruit Holdings Co.Ltd. 51.06 50.41 50.41 600 -0.65 -1.27%
RDAR.OB Raadr Inc. 0.0014 0.0012 0.0014 7056400 0.00 7.69%
RDDTF.OB Radient Technologies 0.41 0.3786 0.38 14000 -0.03 -7.32%
RDEIF.OB Red Electrica Corpor 19.65 19.65 19.65 600 0.00 0.00%
RDEIY.OB Red Electrica ADR 9.9199 9.843 9.88 52500 -0.01 -0.10%
RDEMF.OB Red Eagle Mng Corp 0.5615 0.495 0.522 281500 -0.04 -7.03%
RDLSF.OB Reed Elsevier N V 19.4 19.4 19.4 300 0.00 0.00%
RDMPQ.OB Red Mountain Resources Inc 0.04 0.04 0.04 500 0.00 0.00%
RDSMY.OB Royal D S M Nv ADR 18.21 18.01 18.18 33500 0.16 0.89%
RDTMF.OB Red Tiger Mining Inc 0.0218 0.0218 0.0218 18000 0.00 0.00%
RDVA.OB Radva Corp 3 2.25 2.25 200 -0.75 -25.00%
RDVWF.OB Radview Software Ltd 0.0035 0.0035 0.0035 2400 0.00 0.00%
RDWD.OB Redwood Group Intl Inc 0.0002 0.0002 0.0002 50000 0.00 0.00%
RDXH.OB Redux Holdings Inc 0.0041 0.0041 0.0041 67200 0.00 0.00%
REAC.OB Real Estate Contacts Inc 0.07 0.06 0.07 66300 0.00 1.45%
REDFY.OB Rediff.Com India Limited 0.104 0.1 0.1 71700 -0.00 -3.75%
REEMF.OB Rare Element Res Ltd 0.215 0.2 0.202 45700 0.00 1.00%
REFG.OB Refill Energy Inc 0.1098 0.1 0.1 12800 -0.01 -8.68%
RELM.OB Relm Holdings Inc 0.0001 0.0001 0.0001 5000000 0.00 0.00%
REOP.OB Reo Plastics Inc 34 34 34 200 0.00 0.00%
REPCF.OB Replicel Life Sciences Inc 0.77 0.623 0.7404 382600 0.12 18.84%
REPR.OB Repro Med Sys Inc 0.44 0.432 0.438 25000 0.01 1.39%
REPYF.OB Repsol Ypf Sa Ord SP 15.94 15.94 15.94 2800 0.00 0.00%
REPYY.OB Repsol Ypf S.A. 16.22 16.05 16.22 25300 0.12 0.75%
RESCU.OB Rescap Liquidating 10.35 10.26 10.26 1500 -0.09 -0.87%
REVB.OB Revere Bank 22.1 21.95 22.1 400 0.15 0.68%
REVI.OB Resource Ventures Inc 0.07 0.0564 0.0564 300 0.00 0.00%
RFCS.OB Refocus Group Inc 0.34 0.34 0.34 4100 0.00 0.00%
RFFRY.OB Refresco Gerber N.V. 19.182 18.8 18.8 23300 0.00 0.00%
RFIVF.OB Resource Fin & Invmt 0.0026 0.0016 0.0016 300000 -0.00 -38.46%
RFMK.OB Rapid Fire Marketing Inc 0.007 0.006 0.006 644600 -0.00 -4.76%
RGBP.OB Regen Biopharma Inc 0.047 0.043 0.0454 153500 -0.00 -3.40%
RGBPP.OB Regen Biopharma Inc. 0.049 0.0419 0.0425 219500 -0.00 -5.56%
RGCTF.OB Redstar Gold Corp 0.081 0.08 0.081 6500 0.00 1.25%
RGDEF.OB Rdx Technologies Corp 0.0021 0.002 0.002 3300 -0.00 -4.76%
RGIN.OB Regenicin Inc 0.129 0.1199 0.1279 19400 -0.00 -0.85%
RGRNF.OB Regis Resources NL 2.52 2.38 2.38 22000 -0.14 -5.56%
RGRX.OB Regenerx Biopharmaceuticals Inc 0.2899 0.2835 0.2899 6000 0.00 0.87%
RGUS.OB Regi US Inc 0.25 0.2 0.2 2100 -0.05 -20.00%
RHDGF.OB Retail Holdings N.V. 22.85 22.2 22.5 2500 0.30 1.35%
RHHBY.OB Roche Hldg Ltd Spons 32.43 32.23 32.407 456000 0.10 0.30%
RHHVF.OB Roche Hldg Ag Div Rt 257.69 257.45 257.69 100 0.24 0.09%
RHNO.OB Rhino Resource Partners LP 3.8 3.75 3.8 900 0.05 1.33%
RIBS.OB Southern Hospitality Development Corp 0.014 0.0064 0.014 83500 0.00 32.08%
RIGH.OB Rightsmile Inc 0.0002 0.0001 0.0001 4605000 -0.00 -50.00%
RIHT.OB Rightscorp Inc 0.051 0.0385 0.04 554200 -0.01 -21.57%
RIOCF.OB Riocan Real Estate I 19.4089 19.359 19.3609 2200 -0.05 -0.25%
RITE.OB Mineralrite Corporat 0.0003 0.0001 0.0003 186190600 0.00 50.00%
RIVE.OB Riverview Financial Corporation 14.7 14.65 14.65 600 -0.05 -0.34%
RJDG.OB Rjd Green Inc 0.0207 0.0189 0.0203 372800 -0.00 -1.93%
RJETQ.OB Republic Airways Holdings 0.0785 0.0562 0.069 4918400 0.01 17.35%
RJKAF.OB Rjk Explorations Ltd 0.1016 0.0903 0.0903 2500 -0.01 -11.12%
RKNEF.OB Redknee Solutions 0.72 0.715 0.7165 4500 -0.00 -0.49%
RKUNY.OB Rakuten 10.84 10.71 10.84 2900 0.09 0.84%
RLBS.OB Reliance Bancshares 1.7 1.65 1.7 20800 0.05 3.03%
RLGMF.OB West Red Lake Gold M 0.1717 0.164 0.164 21700 -0.01 -4.48%
RLMD.OB Relmada Therapeutics Inc 1.14 1.08 1.08 17400 -0.06 -5.26%
RLPHQ.OB Railpower Techs Corp 0.0001 0.0001 0.0001 51200 0.00 0.00%
RLXXF.OB Relx Plc 20.3 20.08 20.08 2000 -0.22 -1.08%
RMCP.OB Revolutions Medical 0.0011 0.0009 0.0009 1154900 -0.00 -10.00%
RMGGF.OB Resolute Mining Ltd 0.94 0.91 0.9235 61100 -0.02 -1.76%
RMGX.OB Ram Gold & Explor 0.0055 0.005 0.0055 73600 0.00 7.84%
RMHB.OB Rocky Mountain High Brands Inc. 0.0908 0.085 0.09 2249700 -0.00 -0.88%
RMNXF.OB Rainy Mountain 0.0813 0.0813 0.0813 195000 0.00 0.00%
RMRK.OB Rimrock Gold Corp 0.0002 0.0001 0.0001 816900 0.00 0.00%
RMTD.OB Remote Dynamics Inc 0.0001 0.0001 0.0001 450000 0.00 0.00%
RMTN.OB Rocky Mountain Ayre Inc 0.1606 0.1454 0.1606 3200 0.02 10.45%
RMYHY.OB Ramsay Health Care Ltd 13.5 13.5 13.5 100 0.00 0.00%
RNECY.OB Renesas Electronics Corp 5.0201 5.02 5.0201 400 0.00 0.00%
RNKLF.OB Royal Nickel Corp 0.172 0.1711 0.1711 22000 -0.00 -0.52%
RNLSY.OB Renault S A 18.23 18.07 18.23 7300 0.16 0.89%
RNMBY.OB Rheinmetall Ag ADR 18.27 18.27 18.27 200 0.00 0.00%
RNSGF.OB Renaissance Gold Inc 0.2673 0.2591 0.2673 8500 0.01 3.16%
RNVT.OB Renovate Neighborhoods Inc 0.01 0.01 0.01 200 0.00 0.00%
RNWEF.OB Renewable Energy 0.101 0.101 0.101 500 0.00 0.00%
RNWF.OB Renewal Fuels Inc 0.0004 0.0002 0.0004 9034300 0.00 100.00%
ROFO.OB Rockford Corporation 13 13 13 100 0.00 0.00%
ROGFF.OB Roxgold Inc 0.9458 0.8982 0.8982 5500 -0.05 -5.03%
ROHCY.OB Rohm Co Ltd Unsp ADR 35.4 35.12 35.38 1600 0.26 0.74%
ROIUF.OB Route1 Inc 0.028 0.021 0.021 49600 -0.01 -25.00%
ROSX.OB Ross Inds Inc Virgin 0.06 0.06 0.06 8000 0.00 0.00%
ROSYY.OB Ojsc Rostelecom Ads 8.19 7.96 8.19 6200 0.23 2.89%
ROYL.OB Royale Energy 0.372 0.3609 0.3609 1100 -0.00 -1.12%
ROYMF.OB Royal Mail 5.26 5.26 5.26 500 0.00 0.00%
ROYMY.OB Royal Mail Plc 10.86 10.7 10.86 5800 0.16 1.50%
RPGRY.OB Rea Group Ltd 12 12 12 500 0.00 0.00%
RPMGF.OB Rye Patch Gold Corp 0.2166 0.201 0.2095 172700 -0.00 -1.64%
RPMT.OB Rego Payment Architectures Inc. 0.294 0.27 0.27 23200 -0.01 -3.57%
RQHTF.OB Reliq Health Technologies Inc. 0.099 0.09 0.099 28200 0.00 0.00%
RRENF.OB Raging Riv Expl Inc 5.99 5.981 5.99 800 0.01 0.15%
RRRT.OB R-Three Technologies Inc. 0.0572 0.0505 0.0572 40500 0.01 13.27%
RSERF.OB Reservoir Capital Corp 0.02 0.02 0.02 200 0.00 0.00%
RSGUF.OB Rogers Sugar Income 4.6121 4.6121 4.6121 25400 0.00 0.00%
RSII.OB Rising India Inc 0.0095 0.0085 0.009 3862800 0.00 4.65%
RSNAY.OB Rsa Insurance Group 7.49 7.49 7.49 5500 0.00 0.00%
RSPI.OB Respirerx Pharmaceuticals Inc 3.1 3.1 3.1 200 0.00 0.00%
RSRT.OB Realsource Residential Inc 0.1119 0.1119 0.1119 1000 0.00 0.00%
RSSFF.OB Affinor Growers Inc. 0.0886 0.0772 0.0772 140600 -0.01 -12.27%
RSSV.OB Resort Savers 0.42 0.365 0.365 27000 -0.03 -7.36%
RTOKY.OB Rentokil Initial Plc 16.08 15.6 16.05 3400 0.33 2.10%
RTOXF.OB Rotork Plc Ord 5P 3.23 3.23 3.23 500 0.00 0.00%
RTOXY.OB Rotork Plc ADR 12.97 12.97 12.97 700 0.00 0.00%
RTPPF.OB Rio Tinto Plc 39.53 39.45 39.45 200 -0.08 -0.20%
RTWRF.OB Tower Resources Plc 0.022 0.022 0.022 100 0.00 0.00%
RUBSF.OB Rubis Et Cie Sa 100.3 100.3 100.3 500 0.00 0.00%
RUPRF.OB Rupert Res Ltd 0.9391 0.9243 0.9243 2500 -0.01 -1.58%
RUSMF.OB Russel Metals Inc 19.4257 19.42 19.42 1200 -0.01 -0.03%
RVSDF.OB Riverside Res Inc 0.319 0.316 0.316 1700 -0.00 -0.94%
RVUE.OB Rvue Holdings Inc 0.0404 0.0331 0.036 262500 -0.00 -10.89%
RVVTF.OB Revive Therapeutics Ltd. 0.171 0.1672 0.1672 88000 -0.00 -2.22%
RVXCF.OB Resverlogix Corp 1.4799 1.42 1.4758 8500 -0.00 -0.28%
RWCB.OB Redwood Capital Bcp 19 18.15 18.9 3800 0.70 3.85%
RWEOY.OB Rwe Ag Ord SP ADR 16.76 16.68 16.76 5200 0.08 0.48%
RWWI.OB Avatech Solutions 2.65 2.63 2.65 300 0.02 0.76%
RXMD.OB Progressive Care 0.0203 0.0174 0.0203 4880200 0.00 10.93%
RXNRP.OB Rex Energy Corp 23.75 23.5 23.75 1200 0.25 1.06%
RYCEF.OB Rolls Royce Grpord 10.41 10.3 10.41 4200 0.11 1.07%
RYCEY.OB Rolls Royce Grp ADR 10.5 10.38 10.5 151400 0.12 1.16%
RYDAF.OB Royal Dutch Shell Pl 26.35 26.26 26.26 85200 -0.09 -0.34%
RYDBF.OB Royal Dutch Shell Pl 27.3 27.26 27.3 1700 0.04 0.15%
RYES.OB Rise Resources Inc 0.225 0.194 0.202 28500 0.01 4.12%
RYFL.OB Royal Financial Inc 12.031 12 12.031 6300 0.03 0.26%
RYKKY.OB Ryohin Keikaku 46.22 45.93 45.93 16100 -0.16 -0.35%
RYMM.OB Royal Mines & Minerl 0.0044 0.0044 0.0044 25400 0.00 0.00%
RYPPF.OB Ryu Apparel Inc 0.0826 0.0826 0.0826 6600 0.00 0.00%
RYSMF.OB Royal Standard Minerals Inc 0.009 0.009 0.009 48000 0.00 0.00%
RZSMF.OB Rizzoli Corriere Della Sera Mediagroup Spa 1.355 1.35 1.35 2300 -0.00 -0.37%
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