HomeExchange
OTCBB EOD:2017-07-20
. 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 0.005 0.005 0.005 15000 0.00 0.00%
RAFA.OB Rafarma Pharmaceuticals Inc. [Wy] 0.0263 0.0225 0.0225 20300 -0.00 -14.45%
RAKR.OB Rainmaker Worldwide Inc. 1.01 1 1 700 -0.01 -0.99%
RANJY.OB Randstad Holdings Nv 29.425 29.425 29.425 600 0.00 0.00%
RATHF.OB Rathdowney Resources 0.103 0.103 0.103 6000 0.00 0.00%
RBCC.OB Rainbow Coral Corp 0.062 0.0605 0.0605 3100 -0.00 -2.42%
RBGLY.OB Reckitt Benckiser Pl 20.97 20.55 20.66 92500 -0.21 -1.00%
RBGPF.OB Reckitt Benckiser 102.855 102.51 102.51 2100 -0.17 -0.17%
RBIZ.OB Realbiz Media Group 0.0185 0.0168 0.018 160000 0.00 7.14%
RBNW.OB Renewable Energy and Power Inc. 0.057 0.043 0.054 130500 0.00 8.00%
RBYCF.OB Rubicon Minerals Corp 1.188 1.15 1.164 2100 0.01 1.22%
RCAR.OB Renovacare Inc 3.39 3.1 3.1 7500 -0.29 -8.55%
RCCMF.OB Rocmec Mining 0.04 0.0385 0.0385 24800 -0.00 -2.53%
RCGR.OB Rich Cigars Inc. 0.08 0.041 0.041 14200 -0.04 -48.75%
RCHA.OB Rich Pharmaceuticals 0.0016 0.0013 0.0015 71016800 -0.00 -6.25%
RCIT.OB Reelcause Inc 0.0574 0.0574 0.0574 3000 0.00 0.00%
RCMH.OB Reach Messaging Holdings Inc 0.0002 0.0002 0.0002 985000 0.00 0.00%
RCPIQ.OB Rock Creek Pharmaceuticals Inc 0.0014 0.0011 0.0011 527400 -0.00 -21.43%
RCRRF.OB Recruit Holdings Co.Ltd. 18.16 17.7 17.9 600 -0.26 -1.43%
RDAR.OB Raadr Inc. 0.0002 0.0001 0.0002 350014100 0.00 0.00%
RDDTF.OB Radient Technologies 0.447 0.434 0.434 4000 -0.01 -2.91%
RDEIF.OB Red Electrica Corpor 21.4 21.4 21.4 300 0.00 0.00%
RDEIY.OB Red Electrica ADR 10.76 10.675 10.75 28000 0.06 0.56%
RDEMF.OB Red Eagle Mng Corp 0.24 0.2325 0.24 4900 0.01 3.23%
RDMMF.OB REAL DEL MONTE MNG C 0.003 0.003 0.003 5000 0.00 0.00%
RDMPQ.OB Red Mountain Resources Inc 0.03 0.03 0.03 4000 0.00 0.00%
RDRUY.OB Neometals Ltd. 2.29 2.29 2.29 100 0.00 0.00%
RDSMY.OB Royal D S M Nv ADR 18.6 18.5 18.52 20600 -0.01 -0.05%
RDWD.OB Redwood Group Intl Inc 0.0001 0.0001 0.0001 50000 0.00 0.00%
REAC.OB Real Estate Contacts Inc 0.0198 0.016 0.0198 13700 0.00 23.75%
REDFY.OB Rediff.Com India Limited 0.0747 0.073 0.073 2700 0.00 0.00%
REDG.OB Red Giant Entertain 0.0001 0.0001 0.0001 980000 0.00 0.00%
REEI.OB Ree International Inc 0.0013 0.0013 0.0013 30000 0.00 0.00%
REEMF.OB Rare Element Res Ltd 0.17 0.152 0.16 72300 -0.01 -3.03%
REFG.OB Refill Energy Inc 0.0497 0.0452 0.0492 84900 0.00 3.36%
REMI.OB Remedent Inc 0.2 0.2 0.2 16000 0.00 0.00%
REMYY.OB Remy Cointreau 11.81 11.801 11.801 300 -0.01 -0.08%
REPCF.OB Replicel Life Sciences Inc 0.4249 0.38 0.41 32700 -0.01 -3.51%
REPR.OB Repro Med Sys Inc 0.454 0.428 0.454 56500 0.02 3.89%
REPYF.OB Repsol Ypf Sa Ord SP 16.05 16.05 16.05 200 0.00 0.00%
REPYY.OB Repsol Ypf S.A. 16.2 16.05 16.17 17100 0.09 0.56%
RESCU.OB Rescap Liquidating 8.85 8.65 8.65 28700 -0.16 -1.82%
REVB.OB Revere Bank 26.25 26.1 26.1 500 -0.15 -0.57%
RFFRY.OB Refresco Gerber N.V. 20.7 20.7 20.7 300 0.00 0.00%
RFMK.OB Rapid Fire Marketing Inc 0.0003 0.0002 0.0003 199300200 0.00 0.00%
RFNS.OB Reliant Financl Svc 0.0011 0.0011 0.0011 30000 0.00 0.00%
RGBP.OB Regen Biopharma Inc 0.0347 0.0312 0.0347 8200 0.00 11.22%
RGBPP.OB Regen Biopharma Inc. 0.0362 0.0362 0.0362 900 0.00 0.00%
RGCTF.OB Redstar Gold Corp 0.1031 0.096 0.1031 102600 0.00 0.98%
RGDEF.OB Rdx Technologies Corp 0.002 0.002 0.002 22800 0.00 0.00%
RGFR.OB Rangeford Res Corp 0.3 0.135 0.135 40700 -0.16 -53.77%
RGIN.OB Regenicin Inc 0.08 0.072 0.08 62400 0.00 0.76%
RGLXY.OB Rtl Group Sa ADR 7.656 7.656 7.656 400 0.00 0.00%
RGNP.OB Reign Sapphire Corporation 0.07 0.07 0.07 16000 0.00 0.00%
RGRNF.OB Regis Resources NL 2.96 2.96 2.96 2000 0.00 0.00%
RGRX.OB Regenerx Biopharmaceuticals Inc 0.2748 0.2613 0.2748 200 0.01 5.17%
RGUS.OB Regi US Inc 0.19 0.175 0.19 2600 0.02 8.57%
RHCO.OB Wellux Intl Inc 0.0818 0.0818 0.0818 5000 0.00 0.00%
RHDGF.OB Retail Holdings N.V. 20 20 20 700 0.00 0.00%
RHHBF.OB Roche Hldgs Ag Beare 257.5 257.5 257.5 100 0.00 0.00%
RHHBY.OB Roche Hldg Ltd Spons 32.3 32.04 32.2 289700 0.14 0.44%
RHHVF.OB Roche Hldg Ag Div Rt 256.55 255.95 256.55 100 0.60 0.23%
RHNO.OB Rhino Resource Partners LP 2.75 2.35 2.35 1400 -0.15 -6.00%
RIBS.OB Southern Hospitality Development Corp 0.0025 0.0025 0.0025 5000 0.00 0.00%
RICOY.OB Ricoh Co Ltd SP ADR 8.64 8.64 8.64 200 0.00 0.00%
RIGH.OB Rightsmile Inc 0.0002 0.0001 0.0002 1214900 0.00 100.00%
RIHT.OB Rightscorp Inc 0.0486 0.0454 0.0454 364200 -0.00 -3.40%
RIOCF.OB Riocan Real Estate I 19.38 19.38 19.38 500 0.00 0.00%
RITE.OB Mineralrite Corporat 0.0001 0.0001 0.0001 800000 0.00 0.00%
RKNEF.OB Redknee Solutions 0.8403 0.836 0.8403 1700 0.00 0.51%
RKUNF.OB Rakuten Inc 11.85 11.745 11.762 1200 0.02 0.14%
RKUNY.OB Rakuten 11.82 11.81 11.82 4000 0.01 0.08%
RLBD.OB Real Brands Inc 0.0255 0.0255 0.0255 1700 0.00 0.00%
RLBS.OB Reliance Bancshares 1.8 1.8 1.8 10000 0.00 0.00%
RLGMF.OB West Red Lake Gold M 0.17 0.1689 0.1689 8200 -0.00 -0.65%
RMCP.OB Revolutions Medical 0.0025 0.0015 0.0025 30000 0.00 66.67%
RMGX.OB Ram Gold & Explor 0.0039 0.0039 0.0039 49200 0.00 0.00%
RMHB.OB Rocky Mountain High Brands Inc. 0.0624 0.0594 0.06 2361700 -0.00 -2.76%
RMIOF.OB Romios Gold Resource 0.05 0.05 0.05 500 0.00 0.00%
RMNXF.OB Rainy Mountain 0.075 0.075 0.075 20000 0.00 0.00%
RMTD.OB Remote Dynamics Inc 0.0001 0.0001 0.0001 1000000 0.00 0.00%
RMTN.OB Rocky Mountain Ayre Inc 0.185 0.1437 0.185 11000 0.04 28.74%
RMYHY.OB Ramsay Health Care Ltd 14.6 14.1 14.6 2300 0.50 3.55%
RNECY.OB Renesas Electronics Corp 4.91 4.848 4.91 2700 0.06 1.28%
RNKLF.OB Royal Nickel Corp 0.1613 0.1608 0.1613 13000 0.00 0.31%
RNLSY.OB Renault S A 19.38 19.21 19.38 4600 0.05 0.26%
RNMBY.OB Rheinmetall Ag ADR 20.63 20.45 20.45 2000 -0.05 -0.24%
RNSFF.OB Renaissance Oil Corp 0.1854 0.1847 0.1847 13700 -0.00 -0.38%
RNSGF.OB Renaissance Gold Inc 0.2253 0.22 0.225 31200 -0.00 -0.13%
ROFO.OB Rockford Corporation 10.5 10.5 10.5 100 0.00 0.00%
ROGFF.OB Roxgold Inc 0.9332 0.9187 0.9187 2100 -0.01 -1.55%
ROHCY.OB Rohm Co Ltd Unsp ADR 41.6 41.5 41.6 2400 0.10 0.24%
ROSYY.OB Ojsc Rostelecom Ads 6.86 6.86 6.86 500 0.00 0.00%
ROWC.OB Rowe Co 0.001 0.001 0.001 2200 0.00 0.00%
ROYL.OB Royale Energy 0.4 0.37 0.4 20400 0.03 8.11%
ROYMY.OB Royal Mail Plc 10.51 10.42 10.48 17300 0.01 0.10%
RPMGF.OB Rye Patch Gold Corp 0.1889 0.1765 0.183 29200 0.01 3.68%
RPMT.OB Rego Payment Architectures Inc. 0.19 0.165 0.185 10100 0.02 12.12%
RQHTF.OB Reliq Health Technologies Inc. 0.0863 0.0863 0.0863 15000 0.00 0.00%
RRENF.OB Raging Riv Expl Inc 6.392 6.309 6.309 1000 -0.08 -1.30%
RRIF.OB Rainforest Resources Inc. 6.6 6.55 6.55 1700 -0.05 -0.76%
RRRI.OB Rock Ridge Resources Inc 0.3 0.21 0.21 20000 -0.09 -30.00%
RRRT.OB R-Three Technologies Inc. 0.012 0.012 0.012 30000 0.00 0.00%
RSGUF.OB Rogers Sugar Income 4.8866 4.8183 4.8866 5100 0.07 1.42%
RSHYY.OB Rushydro Jsc ADR 1.3399 1.3 1.3 1100 -0.01 -0.76%
RSII.OB Rising India Inc 0.008 0.0066 0.0074 2118800 -0.00 -3.90%
RSKIA.OB Risk George Inds A 8.44 8.44 8.44 500 0.00 0.00%
RSNAY.OB Rsa Insurance Group 8.41 8.41 8.41 100 0.00 0.00%
RSPI.OB Respirerx Pharmaceuticals Inc 1.27 1.2 1.2 2600 -0.07 -5.51%
RSRV.OB Reserve Pete Co 221 221 221 100 0.00 0.00%
RSSS.OB Derycz Scientific 0.9801 0.98 0.98 30100 -0.00 -0.01%
RSSV.OB Resort Savers 0.28 0.26 0.28 12600 0.01 4.48%
RTMAF.OB Reitmans Canada Ltd 3.5054 3.5 3.5 10100 -0.00 -0.12%
RTOKY.OB Rentokil Initial Plc 18.62 18.04 18.62 2600 0.13 0.70%
RTOXF.OB Rotork Plc Ord 5P 3.2 3.15 3.15 4000 -0.05 -1.56%
RUPRF.OB Rupert Res Ltd 0.8045 0.8045 0.8045 2500 0.00 0.00%
RVSDF.OB Riverside Res Inc 0.281 0.281 0.281 20900 0.00 0.00%
RVUE.OB Rvue Holdings Inc 0.02 0.018 0.02 857500 0.00 11.11%
RVXCF.OB Resverlogix Corp 1.07 1.06 1.07 12600 0.01 0.76%
RWCB.OB Redwood Capital Bcp 19.08 19.08 19.08 900 0.00 0.00%
RWEOY.OB Rwe Ag Ord SP ADR 20.53 20.43 20.53 21100 0.08 0.39%
RWMI.OB Regalworks Media Inc 0.0201 0.0201 0.0201 11700 0.00 0.00%
RWWI.OB Avatech Solutions 2.8 2.8 2.8 100 0.00 0.00%
RXMD.OB Progressive Care 0.018 0.0162 0.017 407800 0.00 0.59%
RYCEY.OB Rolls Royce Grp ADR 11.95 11.82 11.85 56600 -0.10 -0.84%
RYDAF.OB Royal Dutch Shell Pl 27.2115 27.04 27.136 5200 -0.08 -0.28%
RYDBF.OB Royal Dutch Shell Pl 27.29 27.1 27.29 2300 0.19 0.70%
RYES.OB Rise Resources Inc 0.1282 0.1216 0.1282 45000 0.01 5.43%
RYFL.OB Royal Financial Inc 12.2 12.15 12.2 300 0.05 0.41%
RYKKY.OB Ryohin Keikaku 50.05 49.5 49.6 10100 -0.45 -0.90%
RYMM.OB Royal Mines & Minerl 0.005 0.005 0.005 211000 0.00 0.00%
RZREF.OB Razor Energy 1.356 1.356 1.356 100 0.00 0.00%
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