| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| RADLY.OB |
Raia Drogasil S.A. |
28 |
28 |
28 |
1900 |
0.00 |
 |
0.00% |
| RAIFY.OB |
Raiffeisen Bank ADR |
9.03 |
9.03 |
9.03 |
103800 |
0.00 |
|
0.00% |
| RAIO.OB |
Radioio Inc |
0.003 |
0.003 |
0.003 |
500 |
0.00 |
|
0.00% |
| RAKR.OB |
Rainmaker Worldwide Inc |
0.525 |
0.44 |
0.5 |
18200 |
0.06 |
 |
13.64% |
| RARS.OB |
Rarus Minerals Inc |
0.0003 |
0.0003 |
0.0003 |
15400 |
0.00 |
|
0.00% |
| RBAZ.OB |
Republic Bank AZ |
7.5 |
7.5 |
7.5 |
100 |
0.00 |
|
0.00% |
| RBCC.OB |
Rainbow Coral Corp |
0.015 |
0.012 |
0.012 |
21600 |
-0.00 |
 |
-20.00% |
| RBGLY.OB |
Reckitt Benckiser Plc |
18.1158 |
17.96 |
18.065 |
229800 |
0.04 |
|
0.19% |
| RBGPF.OB |
Reckitt Benckiser |
90.1239 |
88.65 |
88.65 |
4000 |
-1.47 |
|
-1.64% |
| RBNW.OB |
Renewable Energy and Power Inc |
0.0002 |
0.0001 |
0.0002 |
5352700 |
0.00 |
|
0.00% |
| RBTI.OB |
Red Branch Technolog |
0.0005 |
0.0005 |
0.0005 |
10000 |
0.00 |
|
0.00% |
| RBYCF.OB |
Rubicon Minerals Corp |
1.0663 |
1.048 |
1.0606 |
4200 |
0.01 |
|
1.20% |
| RCAR.OB |
Renovacare Inc |
4.82 |
4.75 |
4.775 |
28300 |
-0.04 |
|
-0.93% |
| RCHA.OB |
Rich Pharmaceuticals |
0.0006 |
0.0004 |
0.0006 |
5271300 |
0.00 |
|
50.00% |
| RCHN.OB |
Rouchon Inds Inc |
0.0501 |
0.0501 |
0.0501 |
200 |
0.00 |
|
0.00% |
| RCIT.OB |
Reelcause Inc |
0.1899 |
0.079 |
0.157 |
1252900 |
0.08 |
|
96.25% |
| RCMH.OB |
Reach Messaging Holdings Inc |
0.0001 |
0.0001 |
0.0001 |
20000 |
0.00 |
|
0.00% |
| RCPIQ.OB |
Rock Creek Pharmaceuticals Inc |
0.0011 |
0.0008 |
0.0008 |
2400 |
0.00 |
|
0.00% |
| RCRRF.OB |
Recruit Holdings Co.Ltd |
24.76 |
24.4 |
24.4 |
300 |
-0.36 |
|
-1.45% |
| RCTFF.OB |
Rochester Resources |
0.0286 |
0.0286 |
0.0286 |
200 |
0.00 |
|
0.00% |
| RDDTF.OB |
Radient Technologies |
1.34 |
1.2998 |
1.3383 |
157400 |
0.00 |
|
0.31% |
| RDEIF.OB |
Red Electrica Corpor |
22.1 |
22.1 |
22.1 |
600 |
0.00 |
|
0.00% |
| RDEIY.OB |
Red Electrica ADR |
11.13 |
11.01 |
11.085 |
42900 |
-0.03 |
|
-0.23% |
| RDEMF.OB |
Red Eagle Mng Corp |
0.235 |
0.2239 |
0.23 |
31700 |
-0.00 |
|
-2.13% |
| RDEXF.OB |
Red Pine Expl Inc |
0.083 |
0.0787 |
0.083 |
30000 |
0.00 |
|
2.47% |
| RDNAF.OB |
Rodinia Lithium |
0.3079 |
0.2689 |
0.2689 |
123400 |
-0.02 |
|
-5.32% |
| RDSMY.OB |
Royal D S M NV ADR |
23.74 |
23.565 |
23.67 |
30500 |
0.02 |
|
0.10% |
| RDUFF.OB |
Radius Gold Inc |
0.07 |
0.07 |
0.07 |
100 |
0.00 |
|
0.00% |
| RDWD.OB |
Redwood Group Intl Inc |
0.0001 |
0.0001 |
0.0001 |
1000 |
0.00 |
|
0.00% |
| REAC.OB |
Reac Group Inc |
0.008 |
0.0061 |
0.0075 |
142600 |
-0.00 |
|
-6.25% |
| REBL.OB |
Rebel Group Inc |
2.9 |
2.9 |
2.9 |
100 |
0.00 |
|
0.00% |
| REDFY.OB |
Rediff.com India Ltd |
0.0735 |
0.0502 |
0.0521 |
33000 |
0.00 |
|
3.78% |
| REEMF.OB |
Rare Element Res Ltd |
0.22 |
0.202 |
0.22 |
35700 |
0.01 |
|
6.28% |
| REFG.OB |
Refill Energy Inc |
0.0855 |
0.06 |
0.085 |
889000 |
0.03 |
|
41.67% |
| RELM.OB |
Relm Holdings Inc |
0.0001 |
0.0001 |
0.0001 |
400 |
0.00 |
|
0.00% |
| REMYY.OB |
Remy Cointreau |
13.62 |
13.61 |
13.61 |
200 |
-0.01 |
|
-0.07% |
| REOS.OB |
Reostar Energy Corp |
0.0014 |
0.0013 |
0.0013 |
600 |
-0.00 |
|
-7.14% |
| REPCF.OB |
Replicel Life Sciences Inc |
0.3321 |
0.33 |
0.3314 |
10700 |
-0.00 |
|
-0.21% |
| REPR.OB |
Repro Med Sys Inc |
0.92 |
0.88 |
0.92 |
204200 |
0.03 |
|
2.97% |
| REPYF.OB |
Repsol Ypf Sa Ord SP |
18.05 |
17.61 |
17.61 |
400 |
-0.44 |
|
-2.44% |
| REPYY.OB |
Repsol Ypf S.A. |
18.06 |
17.79 |
17.865 |
32000 |
-0.19 |
|
-1.05% |
| RESCU.OB |
Rescap Liquidating |
5.0501 |
4.9 |
4.95 |
380400 |
-0.10 |
|
-1.98% |
| RETC.OB |
12 Retech Corp |
0.18 |
0.1637 |
0.165 |
62300 |
-0.01 |
|
-8.33% |
| REVI.OB |
Resource Ventures Inc |
0.06 |
0.06 |
0.06 |
1300 |
0.00 |
|
0.00% |
| RFBC.OB |
Romana Food Brands Corp |
0.3469 |
0.3469 |
0.3469 |
2000 |
0.00 |
|
0.00% |
| RFNS.OB |
Reliant Financl Svc |
0.0006 |
0.0006 |
0.0006 |
45900 |
0.00 |
|
0.00% |
| RFXRF.OB |
Running Fox Resource |
0.02 |
0.02 |
0.02 |
1900 |
0.00 |
|
0.00% |
| RGBP.OB |
Regen Biopharma Inc |
0.0659 |
0.0555 |
0.0659 |
24200 |
0.01 |
|
18.74% |
| RGBPP.OB |
Regen Biopharma Inc |
0.075 |
0.06 |
0.06 |
51100 |
-0.00 |
|
-3.23% |
| RGCTF.OB |
Redstar Gold Corp |
0.05 |
0.0415 |
0.05 |
288500 |
0.00 |
|
5.26% |
| RGDCF.OB |
92 Resources Corp |
0.0751 |
0.0751 |
0.0751 |
20000 |
0.00 |
|
0.00% |
| RGDEF.OB |
Rdx Technologies Corp |
0.0031 |
0.0031 |
0.0031 |
15200 |
0.00 |
|
0.00% |
| RGDFF.OB |
Reunion Gold Corpora |
0.125 |
0.125 |
0.125 |
1000 |
0.00 |
|
0.00% |
| RGDXQ.OB |
Response Genetics |
0.0004 |
0.0003 |
0.0003 |
5800 |
0.00 |
|
0.00% |
| RGFR.OB |
Rangeford Res Corp |
0.72 |
0.68 |
0.72 |
8000 |
0.00 |
|
0.14% |
| RGIN.OB |
Regenicin Inc |
0.091 |
0.086 |
0.091 |
17500 |
0.01 |
|
5.81% |
| RGNP.OB |
Reign Sapphire Corp |
0.17 |
0.13 |
0.1533 |
32400 |
0.00 |
|
2.20% |
| RGPMF.OB |
Regal Petroleum Plc |
0.119 |
0.119 |
0.119 |
5000 |
0.00 |
|
0.00% |
| RGRX.OB |
Regenerx Biopharmaceuticals Inc |
0.185 |
0.1701 |
0.18 |
42800 |
-0.01 |
|
-2.70% |
| RGUS.OB |
Regi US Inc |
0.27 |
0.1582 |
0.2141 |
2600 |
-0.06 |
|
-20.70% |
| RHCO.OB |
Wellux Intl Inc |
0.04 |
0.03 |
0.039 |
189000 |
0.00 |
|
11.43% |
| RHDGF.OB |
Retail Holdings N.V. |
20.74 |
20.47 |
20.5 |
2400 |
-0.24 |
|
-1.16% |
| RHHBF.OB |
Roche Holdings Ag Beare |
247.26 |
245.16 |
245.5 |
100 |
-1.76 |
|
-0.71% |
| RHHBY.OB |
Roche Holdings Ltd ADR |
30.92 |
30.63 |
30.9 |
1418400 |
0.11 |
|
0.36% |
| RHHNF.OB |
Rheingold Exploration Corp |
0.462 |
0.4523 |
0.4523 |
12600 |
-0.01 |
|
-2.10% |
| RHHVF.OB |
Roche Hldg Ag Div Rt |
246.02 |
245.2 |
245.2 |
2300 |
-0.82 |
|
-0.33% |
| RHNO.OB |
Rhino Resource Partners LP |
1.7805 |
1.7 |
1.7 |
800 |
0.00 |
|
0.00% |
| RIGH.OB |
Rightsmile Inc |
0.0001 |
0.0001 |
0.0001 |
2001900 |
0.00 |
|
0.00% |
| RIHT.OB |
Rightscorp Inc |
0.0125 |
0.0101 |
0.0125 |
76700 |
0.00 |
|
13.64% |
| RINO.OB |
Rino International Corp |
0.001 |
0.001 |
0.001 |
1200 |
0.00 |
|
0.00% |
| RIOCF.OB |
Riocan Real Estate I |
19.36 |
19.35 |
19.35 |
44200 |
-0.01 |
|
-0.05% |
| RITE.OB |
Mineralrite Corporat |
0.0001 |
0.0001 |
0.0001 |
1074000 |
0.00 |
|
0.00% |
| RITT.OB |
Rit Technolgies |
0.029 |
0.029 |
0.029 |
100 |
0.00 |
|
0.00% |
| RJDG.OB |
Rjd Green Inc |
0.0105 |
0.0085 |
0.01 |
1493700 |
0.00 |
|
16.28% |
| RKNEF.OB |
Optiva Inc |
0.8227 |
0.8029 |
0.8177 |
73000 |
0.01 |
|
1.84% |
| RKOS.OB |
Arkose Energy Corp |
0.014 |
0.014 |
0.014 |
600 |
0.00 |
|
0.00% |
| RKTE.OB |
High Velocity Altern |
0.0004 |
0.0004 |
0.0004 |
800 |
0.00 |
|
0.00% |
| RKUNF.OB |
Rakuten Inc |
9.28 |
9.1 |
9.1 |
37600 |
-0.18 |
|
-1.94% |
| RKUNY.OB |
Rakuten |
9.28 |
9.169 |
9.275 |
46400 |
0.11 |
|
1.16% |
| RLBD.OB |
Real Brands Inc |
0.02 |
0.019 |
0.019 |
441300 |
0.00 |
|
0.00% |
| RLBS.OB |
Reliance Bancshares |
2.2 |
2.2 |
2.2 |
1100 |
0.00 |
|
0.00% |
| RLGMF.OB |
West Red Lake Gold M |
0.1077 |
0.1077 |
0.1077 |
10000 |
0.00 |
|
0.00% |
| RLMD.OB |
Relmada Therapeutics Inc |
0.85 |
0.8 |
0.85 |
14700 |
0.05 |
|
6.25% |
| RLTR.OB |
Reeltime Rentals |
0.0333 |
0.0155 |
0.0333 |
38500 |
0.02 |
|
91.38% |
| RMCP.OB |
Revolutions Medical |
0.0024 |
0.0017 |
0.0019 |
5700 |
0.00 |
|
11.76% |
| RMDM.OB |
Rmd Entmt Group |
0.0001 |
0.0001 |
0.0001 |
131000 |
0.00 |
|
0.00% |
| RMETF.OB |
Rackla Metals Inc |
0.0866 |
0.0866 |
0.0866 |
100 |
0.00 |
|
0.00% |
| RMGGF.OB |
Resolute Mining Ltd |
0.7875 |
0.745 |
0.745 |
12600 |
-0.04 |
|
-5.40% |
| RMHB.OB |
Rocky Mountain High Brands Inc |
0.0069 |
0.0061 |
0.0064 |
25985600 |
-0.00 |
|
-4.48% |
| RMIOF.OB |
Romios Gold Resource |
0.0453 |
0.04 |
0.04 |
8900 |
-0.01 |
|
-11.70% |
| RMLFF.OB |
Rusoro Mining Ltd |
0.055 |
0.055 |
0.055 |
25000 |
0.00 |
|
0.00% |
| RMRK.OB |
Rimrock Gold Corp |
0.0013 |
0.001 |
0.0012 |
93225800 |
0.00 |
|
9.09% |
| RMSL.OB |
Remsleep Holdings Inc |
0.55 |
0.55 |
0.55 |
300 |
0.00 |
|
0.00% |
| RMTD.OB |
Remote Dynamics Inc |
0.0001 |
0.0001 |
0.0001 |
250600 |
0.00 |
|
0.00% |
| RMTN.OB |
Rocky Mountain Ayre Inc |
0.1 |
0.1 |
0.1 |
100 |
0.00 |
|
0.00% |
| RNBI.OB |
Rainbow International Cor |
0.001 |
0.001 |
0.001 |
11000 |
0.00 |
|
0.00% |
| RNGC.OB |
Ranger Gold Corp |
0.0031 |
0.003 |
0.0031 |
6900 |
0.00 |
|
3.33% |
| RNKLF.OB |
Royal Nickel Corp |
0.133 |
0.123 |
0.1304 |
90100 |
0.01 |
|
4.32% |
| RNLSY.OB |
Renault S.A. |
19.77 |
19.61 |
19.725 |
10800 |
0.09 |
|
0.44% |
| RNMBY.OB |
Rheinmetall Ag ADR |
24.64 |
24.64 |
24.64 |
200 |
0.00 |
|
0.00% |
| RNSFF.OB |
Renaissance Oil Corp |
0.235 |
0.233 |
0.235 |
13300 |
0.00 |
|
0.86% |
| RNVA.OB |
Rennova Health Inc |
0.064 |
0.0401 |
0.0529 |
1466500 |
-0.01 |
|
-17.34% |
| RNVT.OB |
Renovate Neighborhoods Inc |
0.01 |
0.01 |
0.01 |
300 |
0.00 |
|
0.00% |
| RNWF.OB |
Renewal Fuels Inc |
0.0002 |
0.0001 |
0.0002 |
1040600 |
0.00 |
|
100.00% |
| ROBOF.OB |
Robo Group Tek Ltd |
0.45 |
0.4292 |
0.44 |
10500 |
0.00 |
|
0.00% |
| ROCAF.OB |
Roca Mines Inc |
0.0007 |
0.0005 |
0.0007 |
690000 |
0.00 |
|
0.00% |
| ROGFF.OB |
Roxgold Inc |
0.998 |
0.9888 |
0.99 |
53500 |
-0.01 |
|
-0.80% |
| ROHCY.OB |
Rohm CO Ltd ADR |
51.72 |
51.35 |
51.72 |
800 |
0.37 |
|
0.72% |
| ROSYY.OB |
Ojsc Rostelecom Ads |
6.67 |
6.67 |
6.67 |
1600 |
0.00 |
|
0.00% |
| ROTH.OB |
Pharmaroth Labs Inc |
0.004 |
0.0021 |
0.0037 |
25100 |
0.00 |
|
76.19% |
| ROWKF.OB |
Renoworks Software |
0.195 |
0.1658 |
0.195 |
10000 |
0.03 |
|
17.61% |
| ROYL.OB |
Royale Energy |
0.41 |
0.41 |
0.41 |
1000 |
0.00 |
|
0.00% |
| ROYMY.OB |
Royal Mail Plc |
11.97 |
11.84 |
11.905 |
7400 |
0.04 |
|
0.29% |
| RPDT.OB |
Rapidtron Inc |
0.006 |
0.006 |
0.006 |
100 |
0.00 |
|
0.00% |
| RPGLF.OB |
Regent Pacific Group Ltd |
0.03 |
0.03 |
0.03 |
200 |
0.00 |
|
0.00% |
| RPMT.OB |
Rego Payment Architectures Inc |
0.39 |
0.23 |
0.33 |
24900 |
0.10 |
|
43.48% |
| RQHTF.OB |
Reliq Health Technologies Inc |
1.0452 |
0.9349 |
1.026 |
69100 |
0.05 |
|
5.17% |
| RRDMF.OB |
Royal Road Minerals Ltd |
0.1093 |
0.1093 |
0.1093 |
20000 |
0.00 |
|
0.00% |
| RRETY.OB |
Robinsons Retail |
19.35 |
19.35 |
19.35 |
800 |
0.00 |
|
0.00% |
| RRSSF.OB |
Reed Resources Ltd |
0.33 |
0.33 |
0.33 |
4000 |
0.00 |
|
0.00% |
| RSAIF.OB |
Rsa Insurance Group Plc |
8.0514 |
8.0514 |
8.0514 |
59600 |
0.00 |
|
0.00% |
| RSCF.OB |
Reflect Scientific Inc |
0.0469 |
0.0469 |
0.0469 |
4000 |
0.00 |
|
0.00% |
| RSERF.OB |
Reservoir Capital Corp |
0.041 |
0.041 |
0.041 |
100 |
0.00 |
|
0.00% |
| RSHN.OB |
Rushnet Inc |
0.0001 |
0.0001 |
0.0001 |
1306000 |
0.00 |
|
0.00% |
| RSHYY.OB |
Rushydro Jsc ADR |
1.31 |
1.31 |
1.31 |
2700 |
0.00 |
|
0.00% |
| RSKIA.OB |
Risk George Inds A |
8.05 |
8.05 |
8.05 |
100 |
0.00 |
|
0.00% |
| RSNAY.OB |
Rsa Insurance Group |
8.03 |
8.02 |
8.03 |
4200 |
0.01 |
|
0.12% |
| RSRT.OB |
Realsource Residential Inc |
0.06 |
0.06 |
0.06 |
1100 |
0.00 |
|
0.00% |
| RSRV.OB |
Reserve Pete CO |
227 |
227 |
227 |
100 |
0.00 |
|
0.00% |
| RSSFF.OB |
Affinor Growers Inc |
0.13 |
0.1 |
0.13 |
141300 |
0.01 |
|
8.33% |
| RSSS.OB |
Derycz Scientific |
1.2 |
1.06 |
1.2 |
27500 |
0.06 |
|
5.26% |
| RSSV.OB |
Resort Savers |
0.3 |
0.3 |
0.3 |
100 |
0.00 |
|
0.00% |
| RSTAY.OB |
Rib Software Ag |
52.99 |
52.99 |
52.99 |
100 |
0.00 |
|
0.00% |
| RTLLF.OB |
Rational Ag |
640 |
640 |
640 |
100 |
0.00 |
|
0.00% |
| RTMVY.OB |
Rightmove Plc Winterhill ADR |
60.65 |
59.05 |
60.65 |
56800 |
0.40 |
|
0.66% |
| RTNB.OB |
Root9B Technologies Inc |
0.1985 |
0.115 |
0.1551 |
119700 |
0.04 |
|
34.87% |
| RTOKY.OB |
Rentokil Initial Plc |
21.06 |
20.92 |
20.98 |
14200 |
-0.08 |
|
-0.38% |
| RTON.OB |
Right On Brands Inc |
0.378 |
0.378 |
0.378 |
300 |
0.00 |
|
0.00% |
| RTOXY.OB |
Rotork Plc ADR |
14.36 |
14.36 |
14.36 |
800 |
0.00 |
|
0.00% |
| RTPPF.OB |
Rio Tinto Plc |
48.85 |
48.3 |
48.85 |
600 |
0.55 |
|
1.14% |
| RUSMF.OB |
Russel Metals Inc |
22.4603 |
22.4603 |
22.4603 |
45000 |
0.00 |
|
0.00% |
| RVCB.OB |
Riverton Community Bank Ill |
16.25 |
15.95 |
15.95 |
1700 |
-0.30 |
|
-1.85% |
| RVDO.OB |
Riverdale Oil & Gas |
0.0083 |
0.0083 |
0.0083 |
200 |
0.00 |
|
0.00% |
| RVLGF.OB |
Revival Gold |
0.631 |
0.5844 |
0.5844 |
17800 |
-0.01 |
|
-2.44% |
| RVLTF.OB |
Revolution Techs Inc Ord |
0.0002 |
0.0001 |
0.0002 |
901500 |
0.00 |
|
0.00% |
| RVSDF.OB |
Riverside Res Inc |
0.2287 |
0.2287 |
0.2287 |
3500 |
0.00 |
|
0.00% |
| RVVTF.OB |
Revive Therapeutics Ltd |
0.25 |
0.21 |
0.235 |
233900 |
0.02 |
|
9.97% |
| RVXCF.OB |
Resverlogix Corp |
1.5 |
1.45 |
1.4644 |
21600 |
-0.04 |
|
-2.37% |
| RWCB.OB |
Redwood Capital Bcp |
17.35 |
17.12 |
17.25 |
1900 |
0.13 |
|
0.76% |
| RWEOY.OB |
Rwe Ag Ord ADR |
19.905 |
19.7 |
19.79 |
27100 |
-0.03 |
|
-0.15% |
| RWWI.OB |
Avatech Solutions |
3 |
2.97 |
3 |
3700 |
0.00 |
|
0.00% |
| RXMD.OB |
Progressive Care |
0.0167 |
0.014 |
0.0149 |
2249700 |
-0.00 |
|
-6.29% |
| RYCEF.OB |
Rolls Royce Grpord |
11.02 |
10.9101 |
10.965 |
2700 |
-0.04 |
|
-0.32% |
| RYCEY.OB |
Rolls Royce Grp ADR |
11.1 |
11.03 |
11.06 |
185100 |
0.00 |
|
0.00% |
| RYDAF.OB |
Royal Dutch Shell Plc |
32.9 |
32.19 |
32.19 |
230200 |
-0.52 |
|
-1.60% |
| RYES.OB |
Rise Resources Inc |
0.1248 |
0.12 |
0.12 |
3600 |
-0.00 |
|
-3.85% |
| RYKKY.OB |
Ryohin Keikaku |
63.54 |
63.18 |
63.44 |
8700 |
0.23 |
|
0.36% |
| RYPPF.OB |
Ryu Apparel Inc |
0.081 |
0.081 |
0.081 |
25000 |
0.00 |
|
0.00% |
Exchange