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
RAEWF.OB Rae-Wallace Mining Co 0.015 0.015 0.015 20000 0.00 0.00%
RANJY.OB Randstad Holdings Nv 30.286 30.286 30.286 200 0.00 0.00%
RBCAB.OB Republic Bancorp Inc 33.66 33.66 33.66 300 0.00 0.00%
RBCC.OB Rainbow Coral Corp 0.088 0.055 0.061 7600 0.01 10.91%
RBCDF.OB Royal Bk Cda Montrea 19.0046 18.9972 19.0046 500 0.01 0.04%
RBEIF.OB Rb Energy Inc 0.0028 0.0008 0.0011 1110500 0.00 37.50%
RBGLY.OB Reckitt Benckiser Pl 18.86 18.71 18.77 63400 -0.05 -0.27%
RBGPF.OB Reckitt Benckiser 91.75 91.75 91.75 5200 0.00 0.00%
RBIZ.OB Realbiz Media Group 0.028 0.0253 0.028 149300 0.00 0.00%
RBNW.OB Renewable Energy and Power Inc. 0.25 0.2002 0.227 598300 0.03 13.39%
RBTI.OB Red Branch Technolog 0.0004 0.0004 0.0004 70000 0.00 0.00%
RBYCF.OB Rubicon Minerals Corp 1.37 1.37 1.37 300 0.00 0.00%
RCAR.OB Renovacare Inc 3.66 3 3.29 67600 -0.37 -10.11%
RCCMF.OB Rocmec Mining 0.0477 0.0477 0.0477 2500 0.00 0.00%
RCGR.OB Rich Cigars Inc. 0.3002 0.2501 0.2501 3200 -0.05 -16.69%
RCHA.OB Rich Pharmaceuticals 0.0003 0.0002 0.0002 39350700 0.00 0.00%
RCKE.OB Rock Energy Resource 0.0009 0.0009 0.0009 100000 0.00 0.00%
RCKHF.OB Rockhopper Expl 0.291 0.263 0.291 1600 0.03 10.65%
RCPIQ.OB Rock Creek Pharmaceuticals Inc 0.002 0.0013 0.002 172000 0.00 53.85%
RCRRF.OB Recruit Holdings Co.Ltd. 51.2 51.2 51.2 300 0.00 0.00%
RDAR.OB Raadr Inc. 0.001 0.0007 0.0009 6637300 0.00 12.50%
RDDTF.OB Radient Technologies 0.5359 0.51 0.5359 3700 0.03 5.08%
RDEIY.OB Red Electrica ADR 9.58 9.5225 9.58 25000 0.04 0.42%
RDEMF.OB Red Eagle Mng Corp 0.554 0.545 0.548 51900 -0.01 -1.08%
RDMPQ.OB Red Mountain Resources Inc 0.055 0.05 0.05 4000 -0.00 -9.09%
RDSMY.OB Royal D S M Nv ADR 17.01 16.91 17 28000 0.04 0.24%
RDUFF.OB Radius Gold Inc 0.1 0.1 0.1 2000 0.00 0.00%
RDXH.OB Redux Holdings Inc 0.0053 0.0053 0.0053 12400 0.00 0.00%
REAC.OB Real Estate Contacts Inc 0.09 0.075 0.0751 146100 -0.01 -16.56%
REEMF.OB Rare Element Res Ltd 0.279 0.26 0.279 31700 0.02 6.41%
REFG.OB Refill Energy Inc 0.09 0.0813 0.0884 43500 0.01 7.67%
REMI.OB Remedent Inc 0.2 0.2 0.2 2500 0.00 0.00%
REMYY.OB Remy Cointreau 9.75 9.703 9.71 30200 -0.04 -0.41%
REPCF.OB Replicel Life Sciences Inc 0.6025 0.55 0.55 12300 -0.05 -8.33%
REPR.OB Repro Med Sys Inc 0.39 0.375 0.39 12100 0.01 3.86%
REPYF.OB Repsol Ypf Sa Ord SP 15.52 15.52 15.52 7200 0.00 0.00%
REPYY.OB Repsol Ypf S.A. 15.64 15.46 15.6 29200 0.14 0.91%
RESCU.OB Rescap Liquidating 10.9 10.75 10.75 2600 0.00 0.00%
REVI.OB Resource Ventures Inc 0.07 0.07 0.07 100 0.00 0.00%
RFCS.OB Refocus Group Inc 0.2 0.2 0.2 400 0.00 0.00%
RFFRY.OB Refresco Gerber N.V. 15.9 15.16 15.9 4300 0.74 4.88%
RFMK.OB Rapid Fire Marketing Inc 0.0158 0.009 0.0095 914000 0.00 5.56%
RFNDF.OB Rural Funds Group Stapled Sec Fully Paid 1.44 1.44 1.44 1500 0.00 0.00%
RFXRF.OB Running Fox Resource 0.022 0.022 0.022 1500 0.00 0.00%
RGBC.OB Regional Bankshares Inc 6.46 6.46 6.46 600 0.00 0.00%
RGBP.OB Regen Biopharma Inc 0.06 0.0497 0.0542 887200 -0.01 -9.67%
RGBPP.OB Regen Biopharma Inc. 0.055 0.0501 0.055 43400 0.00 0.00%
RGCTF.OB Redstar Gold Corp 0.0881 0.0766 0.08 297600 0.00 1.78%
RGDFF.OB Reunion Gold Corpora 0.1001 0.1001 0.1001 4000 0.00 0.00%
RGDXQ.OB Response Genetics 0.0015 0.0009 0.0015 9600 0.00 66.67%
RGFR.OB Rangeford Res Corp 0.51 0.51 0.51 1000 0.00 0.00%
RGIN.OB Regenicin Inc 0.156 0.15 0.15 12800 -0.01 -3.85%
RGLSF.OB Regulus Resources Inc 1.2048 1.1674 1.2048 15000 0.01 1.19%
RGRX.OB Regenerx Biopharmaceuticals Inc 0.3 0.273 0.3 29900 0.00 0.00%
RGTZF.OB Global Remote Technologies Limited 0.0759 0.0759 0.0759 7000 0.00 0.00%
RGUS.OB Regi US Inc 0.09 0.08 0.08 4600 -0.01 -11.11%
RHCO.OB Wellux Intl Inc 0.1999 0.11 0.1999 79500 0.09 78.48%
RHDGF.OB Retail Holdings N.V. 18.35 18.2 18.3 14500 -0.05 -0.27%
RHHBY.OB Roche Hldg Ltd Spons 32.28 32.06 32.24 1201800 0.15 0.45%
RHHVF.OB Roche Hldg Ag Div Rt 257.94 256.073 257.41 200 1.34 0.52%
RIBS.OB Southern Hospitality Development Corp 0.03 0.03 0.03 230000 0.00 0.00%
RIGH.OB Rightsmile Inc 0.0002 0.0001 0.0001 14375000 0.00 0.00%
RIHT.OB Rightscorp Inc 0.028 0.0241 0.0241 4700 -0.00 -13.93%
RIOCF.OB Riocan Real Estate I 19.3318 19.2641 19.3318 4600 0.01 0.04%
RITE.OB Mineralrite Corporat 0.0001 0.0001 0.0001 2500000 0.00 0.00%
RIVE.OB Riverview Financial Corporation 11.8 11.8 11.8 2000 0.00 0.00%
RIVVF.OB Rio Novo Gold Inc 0.1245 0.1131 0.1245 93900 0.01 10.08%
RJDG.OB Rjd Green Inc 0.016 0.0142 0.0158 1225400 -0.00 -1.25%
RJETQ.OB Republic Airways Holdings 0.22 0.202 0.214 220500 0.00 1.90%
RKNEF.OB Redknee Solutions 1.0536 0.9844 1.0156 54300 0.03 3.17%
RKTE.OB High Velocity Altern 0.0005 0.0005 0.0005 400 0.00 0.00%
RKUNY.OB Rakuten 9.86 9.7 9.86 6700 0.16 1.65%
RLBD.OB Real Brands Inc 0.0705 0.0633 0.0652 15600 -0.00 -6.86%
RLGMF.OB West Red Lake Gold M 0.18 0.162 0.18 63800 0.02 11.11%
RLMD.OB Relmada Therapeutics Inc 0.9505 0.95 0.95 2000 -0.00 -0.05%
RLPHQ.OB Railpower Techs Corp 0.0001 0.0001 0.0001 20500 0.00 0.00%
RLTR.OB Reeltime Rentals 0.0075 0.0075 0.0075 600 0.00 0.00%
RMCP.OB Revolutions Medical 0.0007 0.0006 0.0006 26400 -0.00 -14.29%
RMGX.OB Ram Gold & Explor 0.0159 0.0102 0.011 186400 -0.00 -17.91%
RMHB.OB Rocky Mountain High Brands Inc. 0.09 0.0825 0.0831 1594900 -0.00 -4.48%
RMNXF.OB Rainy Mountain 0.0797 0.0797 0.0797 1000 0.00 0.00%
RMRDF.OB Ressources Minieres Radisson Inc 0.112 0.112 0.112 15000 0.00 0.00%
RMTD.OB Remote Dynamics Inc 0.0001 0.0001 0.0001 16578500 0.00 0.00%
RMTN.OB Rocky Mountain Ayre Inc 0.1607 0.1607 0.1607 5500 0.00 0.00%
RMYHY.OB Ramsay Health Care Ltd 13.2 13.2 13.2 200 0.00 0.00%
RNECY.OB Renesas Electronics Corp 5.4 5.36 5.4 300 0.04 0.75%
RNGC.OB Ranger Gold Corp 0.0019 0.0019 0.0019 300 0.00 0.00%
RNKLF.OB Royal Nickel Corp 0.26 0.2343 0.256 918700 0.02 8.98%
RNLSY.OB Renault S A 17.55 17.42 17.55 17300 0.12 0.69%
RNSGF.OB Renaissance Gold Inc 0.2789 0.2786 0.2786 16800 -0.00 -0.11%
ROGFF.OB Roxgold Inc 1.0331 1.0131 1.0131 7800 -0.02 -1.94%
ROHCY.OB Rohm Co Ltd Unsp ADR 33.1075 33.1075 33.1075 300 0.00 0.00%
ROSYY.OB Ojsc Rostelecom Ads 8.15 8.15 8.15 1000 0.00 0.00%
ROTH.OB Pharmaroth Labs Inc 0.0024 0.0024 0.0024 4500 0.00 0.00%
ROYL.OB Royale Energy 0.528 0.528 0.528 16600 0.00 0.00%
ROYMY.OB Royal Mail Plc 10.75 10.67 10.75 21700 0.08 0.75%
RPDT.OB Rapidtron Inc 0.03 0.03 0.03 10000 0.00 0.00%
RPGRY.OB Rea Group Ltd 11.18 11.18 11.18 2300 0.00 0.00%
RPMGF.OB Rye Patch Gold Corp 0.219 0.2053 0.2188 92900 -0.00 -0.05%
RPMT.OB Rego Payment Architectures Inc. 0.345 0.3 0.3 19100 -0.04 -13.04%
RQHTF.OB Reliq Health Technologies Inc. 0.0997 0.0884 0.0884 7000 -0.00 -4.33%
RRCPF.OB Zinc One Resources Inc 0.54 0.54 0.54 100 0.00 0.00%
RRETY.OB Robinsons Retail 15.45 15.45 15.45 100 0.00 0.00%
RRRT.OB R-Three Technologies Inc. 1.03 0.033 0.0425 2798300 -0.02 -31.45%
RSGUF.OB Rogers Sugar Income 4.6942 4.6867 4.6942 10200 0.01 0.16%
RSHYY.OB Rushydro Jsc ADR 1.56 1.56 1.56 500 0.00 0.00%
RSII.OB Rising India Inc 0.0145 0.01 0.0123 11593000 0.00 4.24%
RSKIA.OB Risk George Inds A 8.36 8.36 8.36 700 0.00 0.00%
RSPI.OB Respirerx Pharmaceuticals Inc 3.8 3.7 3.8 800 0.00 0.00%
RSRT.OB Realsource Residential Inc 0.1259 0.1259 0.1259 1500 0.00 0.00%
RSSFF.OB Affinor Growers Inc. 0.1334 0.0793 0.1334 67900 0.05 56.94%
RSSV.OB Resort Savers 0.39 0.379 0.39 2300 0.01 2.90%
RSTRF.OB Restaurant Brands Intl Ltd 55 54.841 54.841 800 -0.16 -0.29%
RTMAF.OB Reitmans Canada Ltd 4.4 4.4 4.4 100 0.00 0.00%
RTOKY.OB Rentokil Initial Plc 15.54 15.42 15.495 1500 0.04 0.29%
RTOXF.OB Rotork Plc Ord 5P 3.14 3.14 3.14 7500 0.00 0.00%
RTOXY.OB Rotork Plc ADR 12.84 12.84 12.84 400 0.00 0.00%
RUPRF.OB Rupert Res Ltd 0.9532 0.9532 0.9532 1000 0.00 0.00%
RUSMF.OB Russel Metals Inc 19.6271 19.6271 19.6271 6100 0.00 0.00%
RVALL.OB Reva Medical 0.795 0.795 0.795 25000 0.00 0.00%
RVRCF.OB Idm Mining Ltd 0.1346 0.124 0.124 68300 -0.01 -4.62%
RVSDF.OB Riverside Res Inc 0.363 0.352 0.352 2100 -0.01 -3.03%
RVUE.OB Rvue Holdings Inc 0.043 0.0346 0.0409 571500 0.00 8.49%
RVVTF.OB Revive Therapeutics Ltd. 0.192 0.1879 0.192 8700 0.00 2.18%
RVXCF.OB Resverlogix Corp 1.65 1.65 1.65 300 0.00 0.00%
RWCB.OB Redwood Capital Bcp 17.5 17.5 17.5 500 0.00 0.00%
RWEOY.OB Rwe Ag Ord SP ADR 16.09 15.97 16.06 8100 0.04 0.25%
RWWI.OB Avatech Solutions 2.85 2.69 2.75 800 0.06 2.23%
RXMD.OB Progressive Care 0.0215 0.0176 0.021 611000 0.00 19.32%
RXNRP.OB Rex Energy Corp 19 19 19 400 0.00 0.00%
RYCEF.OB Rolls Royce Grpord 9.37 9.24 9.24 4000 -0.13 -1.39%
RYCEY.OB Rolls Royce Grp ADR 9.44 9.31 9.43 49700 0.02 0.21%
RYDAF.OB Royal Dutch Shell Pl 26.2 26 26.15 1700 0.15 0.58%
RYDBF.OB Royal Dutch Shell Pl 27.63 27.1 27.63 2800 0.53 1.96%
RYES.OB Rise Resources Inc 0.21 0.185 0.185 46200 -0.02 -11.90%
RYHTY.OB Ryman Healthcare Ltd 30.79 29.97 30.79 200 0.82 2.74%
RYKKY.OB Ryohin Keikaku 42.42 41.78 41.95 10400 0.17 0.41%
RYLPF.OB Koninklijke Philips N.V 32 31.75 31.75 500 -0.25 -0.78%
RYSMF.OB Royal Standard Minerals Inc 0.011 0.008 0.011 35200 0.00 0.00%
RZSMF.OB Rizzoli Corriere Della Sera Mediagroup Spa 1.31 1.25 1.25 11300 -0.06 -4.58%
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