HomeExchange
OTCBB EOD:2017-12-15
. 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
RADLY.OB Raia Drogasil S.A. 28 28 28 1900 0.00 0.00%
RAEWF.OB Rae-Wallace Mining Co 0.0136 0.0136 0.0136 2000 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%
RBEIF.OB Rb Energy Inc 0.0019 0.0005 0.0006 27200 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%
RBIZ.OB Realbiz Media Group 0.0096 0.0085 0.0088 1251300 -0.00 -8.33%
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%
RCGR.OB Rich Cigars Inc 1.04 0.411 0.411 2024500 -0.36 -46.62%
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%
RCKTF.OB Rock Tech Linthium 1.246 1.246 1.246 1000 0.00 0.00%
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%
RDVWF.OB Radview Software Ltd 0.0068 0.003 0.0068 2500 0.00 126.67%
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%
REDG.OB Red Giant Entertain 0.0001 0.0001 0.0001 3150000 0.00 0.00%
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%
RELYQ.OB Real Industry 0.21 0.19 0.195 387300 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%
REVO.OB Revolutionary Conc 0.0001 0.0001 0.0001 590800 0.00 0.00%
RFBC.OB Romana Food Brands Corp 0.3469 0.3469 0.3469 2000 0.00 0.00%
RFCS.OB Refocus Group Inc 0.25 0.22 0.22 32100 -0.03 -12.00%
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%
RHWKF.OB Redhawk Res Inc [F] 0.021 0.021 0.021 121000 0.00 0.00%
RIGH.OB Rightsmile Inc 0.0001 0.0001 0.0001 2001900 0.00 0.00%
RIGI.OB Rineon Group Inc 0.06 0.0543 0.0543 10700 -0.01 -9.50%
RIHC.OB Rorine International Holding Corp 2.45 2 2.45 1600 0.45 22.50%
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 Redknee Solutions 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%
RMNXF.OB Rainy Mountain 0.04 0.04 0.04 2000 0.00 0.00%
RMRK.OB Rimrock Gold Corp 0.0013 0.001 0.0012 93225800 0.00 9.09%
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%
RMZFF.OB Corazon Gold Corp 0.4835 0.4756 0.4756 2000 -0.01 -1.63%
RNBI.OB Rainbow Intl 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%
RPGLF.OB Regent Pacific Group Ltd 0.03 0.03 0.03 200 0.00 0.00%
RPMGF.OB Rye Patch Gold Corp 0.178 0.165 0.172 133800 -0.01 -3.37%
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%
RREIF.OB Regal Rl Est Invt TR Uts 0.325 0.325 0.325 100 0.00 0.00%
RRENF.OB Raging Riv Expl Inc 5.6759 5.662 5.6759 14600 0.01 0.25%
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%
RSII.OB Rising India Inc 0.0054 0.0043 0.005 1243100 0.00 16.28%
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%
RTBC.OB Rotoblock Corp 0.006 0.006 0.006 200 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 Tech Inc 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 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