HomeExchange
OTCBB EOD:2017-09-25
. 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
RAEWF.OB Rae-Wallace Mining Co 0.007 0.002 0.002 50000 -0.01 -71.43%
RAKR.OB Rainmaker Worldwide Inc. 0.94 0.82 0.935 154200 0.04 3.89%
RANJY.OB Randstad Holdings Nv 31.22 31.09 31.09 400 -0.13 -0.42%
RAREF.OB Rare Earth Metals 0.0349 0.0349 0.0349 200000 0.00 0.00%
RATHF.OB Rathdowney Resources 0.1279 0.1276 0.1276 50000 -0.00 -0.16%
RBCL.OB RBC Life Sciences 0.21 0.2 0.2 7500 -0.01 -4.76%
RBEIF.OB Rb Energy Inc 0.0014 0.0014 0.0014 900 0.00 0.00%
RBGLY.OB Reckitt Benckiser Pl 18.79 18.648 18.7 141900 -0.04 -0.21%
RBIZ.OB Realbiz Media Group 0.024 0.02 0.024 576700 0.00 0.00%
RBNW.OB Renewable Energy and Power Inc. 0.0169 0.014 0.0165 347800 -0.00 -2.37%
RBTI.OB Red Branch Technolog 0.0008 0.0008 0.0008 80400 0.00 0.00%
RCAR.OB Renovacare Inc 3.5 3.06 3.5 6800 0.19 5.74%
RCBC.OB Rcb Corp 167.5 164 164 200 -3.50 -2.09%
RCCMF.OB Rocmec Mining 0.042 0.04 0.04 12500 0.00 0.00%
RCGR.OB Rich Cigars Inc. 0.08 0.07 0.07 20000 -0.01 -12.50%
RCHA.OB Rich Pharmaceuticals 0.0008 0.0007 0.0007 12694200 -0.00 -12.50%
RCIT.OB Reelcause Inc 0.055 0.031 0.035 3184900 0.00 12.90%
RCKHF.OB Rockhopper Expl 0.358 0.3308 0.3308 900 -0.03 -7.60%
RCKTF.OB Rock Tech Linthium 1.097 0.966 1.097 5000 0.13 13.56%
RCPIQ.OB Rock Creek Pharmaceuticals Inc 0.0014 0.0011 0.0011 11200 -0.00 -21.43%
RCRRF.OB Recruit Holdings Co.Ltd. 22.18 21.62 22.18 800 0.56 2.59%
RCTFF.OB Rochester Resources 0.0231 0.0231 0.0231 4600 0.00 0.00%
RDAR.OB Raadr Inc. 0.0002 0.0001 0.0001 12859200 -0.00 -50.00%
RDDTF.OB Radient Technologies 0.4807 0.4588 0.472 91400 0.01 2.72%
RDEIY.OB Red Electrica ADR 10.424 10.35 10.4 31500 -0.00 -0.05%
RDEMF.OB Red Eagle Mng Corp 0.21 0.2054 0.21 91600 0.00 2.24%
RDEXF.OB Red Pine Expl Inc 0.0902 0.0889 0.0889 110000 -0.00 -1.44%
RDMPQ.OB Red Mountain Resources Inc 0.0285 0.027 0.0282 30700 0.00 4.44%
RDSMY.OB Royal D S M Nv ADR 20.03 19.79 19.95 36400 -0.08 -0.40%
RDUFF.OB Radius Gold Inc 0.0981 0.0981 0.0981 5000 0.00 0.00%
RDVWF.OB Radview Software Ltd 0.005 0.005 0.005 100 0.00 0.00%
REAC.OB Reac Group Inc. 0.0499 0.043 0.0499 43800 0.00 0.00%
REDG.OB Red Giant Entertain 0.0001 0.0001 0.0001 100000 0.00 0.00%
REEMF.OB Rare Element Res Ltd 0.21 0.185 0.205 110000 0.01 5.13%
REFG.OB Refill Energy Inc 0.0274 0.0234 0.025 101800 -0.00 -4.58%
REPCF.OB Replicel Life Sciences Inc 0.4169 0.38 0.38 3500 -0.02 -5.61%
REPR.OB Repro Med Sys Inc 0.57 0.57 0.57 600 0.00 0.00%
REPYY.OB Repsol Ypf S.A. 18.62 18.48 18.61 25100 0.13 0.70%
RESCU.OB Rescap Liquidating 7.5 7.475 7.5 1800 0.03 0.33%
RETC.OB 12 Retech Corp 0.17 0.1444 0.1596 472400 0.00 2.97%
REVB.OB Revere Bank 27.861 27.51 27.51 1600 0.00 0.00%
REVI.OB Resource Ventures Inc 0.0602 0.0602 0.0602 300 0.00 0.00%
RFLFF.OB Raffles Education Co 0.2 0.2 0.2 5000 0.00 0.00%
RFMK.OB Rapid Fire Marketing Inc 0.0001 0.0001 0.0001 150200 0.00 0.00%
RFNDF.OB Rural Funds Group Stapled Sec Fully Paid 1.74 1.74 1.74 2000 0.00 0.00%
RGBP.OB Regen Biopharma Inc 0.043 0.04 0.04 43900 -0.00 -6.98%
RGBPP.OB Regen Biopharma Inc. 0.039 0.039 0.039 45000 0.00 0.00%
RGCTF.OB Redstar Gold Corp 0.0667 0.0638 0.0667 2700 0.00 4.55%
RGDCF.OB 92 Resources Corp 0.0914 0.071 0.0914 149900 0.00 1.56%
RGDFF.OB Reunion Gold Corpora 0.1075 0.1075 0.1075 1000 0.00 0.00%
RGIN.OB Regenicin Inc 0.0695 0.0468 0.0689 34400 0.02 47.22%
RGLSF.OB Regulus Resources Inc 2.237 1.9181 2.237 12000 0.32 16.62%
RGLXY.OB Rtl Group Sa ADR 7.19 7.19 7.19 1300 0.00 0.00%
RGNP.OB Reign Sapphire Corporation 0.164 0.1389 0.1389 23800 -0.03 -15.30%
RGRNF.OB Regis Resources NL 3.05 3.05 3.05 7300 0.00 0.00%
RGRX.OB Regenerx Biopharmaceuticals Inc 0.34 0.3251 0.335 81800 -0.01 -1.47%
RHCO.OB Wellux Intl Inc 0.0779 0.0779 0.0779 100000 0.00 0.00%
RHDGF.OB Retail Holdings N.V. 22 21.51 21.51 13800 -0.49 -2.23%
RHHBF.OB Roche Hldgs Ag Beare 257.2 255.835 257.2 100 1.36 0.53%
RHHBY.OB Roche Hldg Ltd Spons 32.31 31.92 32 810000 0.00 0.02%
RHHVF.OB Roche Hldg Ag Div Rt 257 254.64 254.64 200 -2.36 -0.92%
RHNO.OB Rhino Resource Partners LP 1.5 1.5 1.5 5000 0.00 0.00%
RHSC.OB Robertson Global Hlth Slt 0.03 0.03 0.03 23300 0.00 0.00%
RHUHF.OB Richelieu Hardware L 25.0264 25.0264 25.0264 1000 0.00 0.00%
RHWKF.OB Redhawk Res Inc [F] 0.0178 0.0178 0.0178 100 0.00 0.00%
RIBS.OB Southern Hospitality Development Corp 0.0026 0.0025 0.0025 197800 -0.00 -3.85%
RIHT.OB Rightscorp Inc 0.026 0.025 0.026 120000 0.00 0.00%
RIOCF.OB Riocan Real Estate I 19.47 18.83 19.4501 4500 0.62 3.29%
RJDG.OB Rjd Green Inc 0.0099 0.0082 0.0082 1722000 -0.00 -4.65%
RKLIF.OB Rentokil Initial 2005 Ord 4.04 4.04 4.04 400 0.00 0.00%
RKNEF.OB Redknee Solutions 0.6986 0.626 0.6984 498000 0.07 11.57%
RKUNY.OB Rakuten 11.32 10.99 11.14 5200 0.15 1.36%
RLBD.OB Real Brands Inc 0.037 0.026 0.03 72600 0.00 15.38%
RLBS.OB Reliance Bancshares 2.36 2.35 2.35 9500 -0.01 -0.42%
RLGMF.OB West Red Lake Gold M 0.116 0.116 0.116 10000 0.00 0.00%
RLMD.OB Relmada Therapeutics Inc 1 0.81 1 11500 0.15 17.65%
RMBL.OB Smart Server Inc. 9.5 9.5 9.5 300 0.00 0.00%
RMDFF.OB Richmond Minerals Ord 0.1269 0.1269 0.1269 1000 0.00 0.00%
RMDM.OB Rmd Entmt Group 0.0002 0.0001 0.0001 30054900 0.00 0.00%
RMGGF.OB Resolute Mining Ltd 0.88 0.87 0.87 200 -0.01 -1.14%
RMHB.OB Rocky Mountain High Brands Inc. 0.026 0.0231 0.026 1771700 0.00 3.59%
RMIOF.OB Romios Gold Resource 0.053 0.05 0.053 25000 0.00 6.00%
RMRK.OB Rimrock Gold Corp 0.0008 0.0006 0.0007 60796300 0.00 0.00%
RMTD.OB Remote Dynamics Inc 0.0001 0.0001 0.0001 1000000 0.00 0.00%
RNECY.OB Renesas Electronics Corp 5.58 5.545 5.58 600 0.04 0.63%
RNKFF.OB Wow! Unlimited Media Inc 1.437 1.437 1.437 100 0.00 0.00%
RNKLF.OB Royal Nickel Corp 0.155 0.155 0.155 4000 0.00 0.00%
RNLSY.OB Renault S A 19.31 19.21 19.24 6000 -0.06 -0.31%
RNMBY.OB Rheinmetall Ag ADR 22.04 22.02 22.02 1100 -0.02 -0.09%
RNSFF.OB Renaissance Oil Corp 0.1562 0.1522 0.1562 10000 0.00 2.63%
RNSHF.OB Renishaw Plc .20 Par 63.5 62.89 62.89 200 -0.61 -0.96%
RNWF.OB Renewal Fuels Inc 0.0002 0.0002 0.0002 1200000 0.00 0.00%
ROGFF.OB Roxgold Inc 1.06 1.037 1.06 5900 0.01 1.24%
ROGI.OB Radiant Oil & Gas 0.2 0.2 0.2 10000 0.00 0.00%
ROTH.OB Pharmaroth Labs Inc 0.0049 0.0031 0.0049 42300 0.00 58.06%
ROXIF.OB Caspian Sunrise Plc 0.1218 0.1218 0.1218 126000 0.00 0.00%
ROYL.OB Royale Energy 0.4 0.397 0.4 600 0.00 0.76%
ROYMF.OB Royal Mail Plc 5.24 5.24 5.24 100 0.00 0.00%
ROYMY.OB Royal Mail Plc 10.6 10.53 10.58 21300 -0.01 -0.11%
RPMGF.OB Rye Patch Gold Corp 0.164 0.1559 0.16 107700 0.00 0.00%
RPMT.OB Rego Payment Architectures Inc. 0.1999 0.1999 0.1999 800 0.00 0.00%
RPNMF.OB Rapala Normark Corp 4.77 4.77 4.77 1600 0.00 0.00%
RQHTF.OB Reliq Health Technologies Inc. 0.225 0.2056 0.2165 120600 -0.01 -3.78%
RRRI.OB Rock Ridge Resources Inc 0.3 0.3 0.3 2500 0.00 0.00%
RRRT.OB R-Three Technologies Inc. 0.0175 0.008 0.0174 365600 0.01 112.20%
RSAIF.OB Rsa Insurance 8.542 8.3027 8.3027 3400 -0.24 -2.80%
RSASF.OB Resaas Svcs Inc 0.76 0.7426 0.7426 2000 -0.02 -2.29%
RSAU.OB Rooshine Inc. 0.0075 0.0065 0.0065 39800 -0.00 -13.33%
RSHYY.OB Rushydro Jsc ADR 1.4 1.4 1.4 800 0.00 0.00%
RSII.OB Rising India Inc 0.0084 0.007 0.0076 4870700 -0.00 -9.52%
RSKIA.OB Risk George Inds A 8.5 8.365 8.4 500 -0.10 -1.18%
RSLBF.OB Raysearch Laboratori 22.3 22.3 22.3 100 0.00 0.00%
RSPI.OB Respirerx Pharmaceuticals Inc 1.25 1.25 1.25 500 0.00 0.00%
RSRT.OB Realsource Residential Inc 0.0936 0.0871 0.0936 200 0.01 7.46%
RSRV.OB Reserve Pete Co 210 210 210 100 0.00 0.00%
RSSFF.OB Affinor Growers Inc. 0.06 0.0518 0.0526 5000 0.00 1.54%
RSSS.OB Derycz Scientific 1.14 1.09 1.09 3300 -0.04 -3.54%
RSSV.OB Resort Savers 0.24 0.167 0.24 2100 0.07 43.71%
RSTAY.OB Rib Software Ag 39.73 39.73 39.73 600 0.00 0.00%
RTLLF.OB Rational Ag 690 682 690 100 8.00 1.17%
RTMAF.OB Reitmans Canada Ltd 3.36 3.35 3.35 400 -0.01 -0.30%
RTNTF.OB Rio Tinto Ltd Aud2 O 50.53 50.53 50.53 700 0.00 0.00%
RTOKY.OB Rentokil Initial Plc 20.46 19.92 20.33 4400 0.02 0.10%
RTON.OB Right On Brands Inc. 0.41 0.4 0.4 5500 0.00 0.00%
RTOXF.OB Rotork Plc Ord 5P 3.53 3.4 3.4 800 -0.13 -3.68%
RUSMF.OB Russel Metals Inc 22.471 21.93 22.471 1700 0.40 1.80%
RVTI.OB Rival Technologies Inc 0.03 0.03 0.03 100 0.00 0.00%
RVVTF.OB Revive Therapeutics Ltd. 0.1416 0.1375 0.1375 1000 -0.00 -2.90%
RVXCF.OB Resverlogix Corp 1.1534 1.14 1.1401 9200 -0.01 -1.15%
RWCRF.OB Riwi Corp 1.6243 1.6243 1.6243 4200 0.00 0.00%
RWEOY.OB Rwe Ag Ord SP ADR 22.98 22.63 22.651 9500 -0.33 -1.43%
RWWI.OB Avatech Solutions 2.84 2.75 2.75 1000 0.00 0.00%
RXMD.OB Progressive Care 0.0135 0.0122 0.0133 1831100 0.00 9.02%
RXNRP.OB Rex Energy Corp 24.5 22.55 24.5 2800 1.56 6.80%
RYAOF.OB Ryanair Hldgs Plc Or 19.3322 19.3322 19.3322 6600 0.00 0.00%
RYCEF.OB Rolls Royce Grpord 12.03 11.76 11.76 10700 -0.09 -0.76%
RYCEY.OB Rolls Royce Grp ADR 11.88 11.83 11.85 29000 0.01 0.08%
RYDAF.OB Royal Dutch Shell Pl 30.3 29.65 30.04 3400 -0.11 -0.36%
RYES.OB Rise Resources Inc 0.14 0.129 0.1394 57400 0.00 0.80%
RYFL.OB Royal Financial Inc 13.5 13.3 13.3 6200 -0.20 -1.48%
RYKKY.OB Ryohin Keikaku 60.56 59.91 60.36 8600 0.11 0.18%
RYLPF.OB Koninklijke Philips N.V 41.685 41.595 41.5983 109200 -0.09 -0.21%
RYMM.OB Royal Mines & Minerl 0.008 0.008 0.008 50000 0.00 0.00%
RYPPF.OB Ryu Apparel Inc 0.076 0.0742 0.0742 12200 -0.00 -2.37%
RZSMF.OB Rizzoli Corriere Della Sera Mediagroup Spa 1.6075 1.6 1.6 300 -0.01 -0.47%
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