HomeExchange
OTCBB EOD:2017-05-26
. 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
RAFA.OB Rafarma Pharmaceuticals Inc. [Wy] 0.0067 0.0061 0.0061 65000 -0.00 -6.15%
RAFI.OB Regency Affiliates 7.02 7.02 7.02 900 0.00 0.00%
RANJY.OB Randstad Holdings Nv 29.02 28.894 29.02 2600 0.00 0.01%
RAREF.OB Rare Earth Metals 0.0277 0.0277 0.0277 1000 0.00 0.00%
RBCC.OB Rainbow Coral Corp 0.065 0.065 0.065 9200 0.00 0.00%
RBEIF.OB Rb Energy Inc 0.0013 0.0007 0.0007 349900 -0.00 -46.15%
RBGLY.OB Reckitt Benckiser Pl 20.55 20.37 20.53 148600 0.13 0.64%
RBGPF.OB Reckitt Benckiser 100.45 100.45 100.45 11700 0.00 0.00%
RBNW.OB Renewable Energy and Power Inc. 0.3949 0.3454 0.35 58000 -0.04 -11.37%
RBSFY.OB Rubis [France] ADR 22.94 22.94 22.94 1000 0.00 0.00%
RBTI.OB Red Branch Technolog 0.001 0.0005 0.0005 2984800 0.00 0.00%
RBYCF.OB Rubicon Minerals Corp 1.13 1.13 1.13 1400 0.00 0.00%
RCAR.OB Renovacare Inc 4 3.75 3.9 22700 0.05 1.30%
RCCMF.OB Rocmec Mining 0.05 0.05 0.05 1000 0.00 0.00%
RCGR.OB Rich Cigars Inc. 0.54 0.1681 0.336 21100 -0.20 -37.78%
RCHA.OB Rich Pharmaceuticals 0.0001 0.0001 0.0001 2000200 0.00 0.00%
RCIT.OB Reelcause Inc 0.0698 0.055 0.055 70500 -0.01 -21.20%
RCKHF.OB Rockhopper Expl 0.2924 0.2673 0.2924 7900 0.03 9.39%
RCMH.OB Reach Messaging Holdings Inc 0.0004 0.0004 0.0004 10000 0.00 0.00%
RCPIQ.OB Rock Creek Pharmaceuticals Inc 0.0017 0.0011 0.0012 305400 0.00 9.09%
RCRRF.OB Recruit Holdings Co.Ltd. 51.5 50.67 51.5 800 0.83 1.64%
RDAR.OB Raadr Inc. 0.0003 0.0002 0.0003 138340000 0.00 0.00%
RDDTF.OB Radient Technologies 0.546 0.52 0.546 159400 0.02 4.64%
RDEIF.OB Red Electrica Corpor 21.9 21.75 21.9 1900 0.15 0.69%
RDEIY.OB Red Electrica ADR 10.99 10.89 10.99 31300 0.10 0.92%
RDEMF.OB Red Eagle Mng Corp 0.493 0.475 0.493 24300 0.02 3.79%
RDEXF.OB Red Pine Expl Inc 0.083 0.08 0.083 35000 0.00 3.75%
RDMPQ.OB Red Mountain Resources Inc 0.05 0.02 0.02 13200 -0.03 -60.00%
RDSMY.OB Royal D S M Nv ADR 18.5 18.37 18.46 37400 0.05 0.27%
RDTK.OB Radtek Inc 0.078 0.078 0.078 500 0.00 0.00%
REAC.OB Real Estate Contacts Inc 0.0685 0.0685 0.0685 1000 0.00 0.00%
REDFY.OB Rediff.Com India Limited 0.0926 0.09 0.0901 1200 0.00 0.11%
REEI.OB Ree International Inc 0.0011 0.0011 0.0011 100 0.00 0.00%
REEMF.OB Rare Element Res Ltd 0.1997 0.17 0.1924 44200 0.01 4.00%
REFG.OB Refill Energy Inc 0.095 0.0851 0.0888 63500 -0.00 -0.89%
REMI.OB Remedent Inc 0.4 0.28 0.32 59300 -0.08 -20.00%
REPCF.OB Replicel Life Sciences Inc 0.613 0.56 0.613 19900 0.05 9.46%
REPR.OB Repro Med Sys Inc 0.44 0.4 0.4 8000 -0.04 -9.09%
REPYY.OB Repsol Ypf S.A. 16.785 16.62 16.72 21900 0.03 0.18%
RESCU.OB Rescap Liquidating 8.65 8.6 8.6 180600 0.00 0.00%
REVB.OB Revere Bank 22.5 22.4 22.5 3200 0.10 0.45%
RFFRY.OB Refresco Gerber N.V. 18.88 18.88 18.88 700 0.00 0.00%
RFMK.OB Rapid Fire Marketing Inc 0.008 0.007 0.008 55400 0.00 14.29%
RFXRF.OB Running Fox Resource 0.0142 0.0142 0.0142 1000 0.00 0.00%
RGBP.OB Regen Biopharma Inc 0.0445 0.04 0.043 55400 0.00 7.50%
RGBPP.OB Regen Biopharma Inc. 0.033 0.0324 0.0324 55000 -0.00 -1.82%
RGCTF.OB Redstar Gold Corp 0.0874 0.0863 0.087 9600 -0.00 -0.46%
RGDEF.OB Rdx Technologies Corp 0.002 0.002 0.002 1200 0.00 0.00%
RGDFF.OB Reunion Gold Corpora 0.085 0.085 0.085 2700 0.00 0.00%
RGDXQ.OB Response Genetics 0.0009 0.0009 0.0009 87700 0.00 0.00%
RGIN.OB Regenicin Inc 0.1 0.09 0.1 118000 0.01 10.99%
RGLXY.OB Rtl Group Sa ADR 7.85 7.85 7.85 200 0.00 0.00%
RGRNF.OB Regis Resources NL 2.418 2.418 2.418 100 0.00 0.00%
RGRX.OB Regenerx Biopharmaceuticals Inc 0.2845 0.28 0.2845 11100 0.00 0.00%
RGUS.OB Regi US Inc 0.19 0.12 0.19 4100 0.07 58.33%
RHHBF.OB Roche Hldgs Ag Beare 273.5 272.95 272.95 100 -0.05 -0.02%
RHHBY.OB Roche Hldg Ltd Spons 34.26 33.95 33.96 1686200 -0.24 -0.70%
RHHVF.OB Roche Hldg Ag Div Rt 273.85 272.95 273.85 7700 0.90 0.33%
RHNO.OB Rhino Resource Partners LP 3.694 3.58 3.694 300 0.11 3.18%
RIBS.OB Southern Hospitality Development Corp 0.0079 0.0079 0.0079 1000 0.00 0.00%
RIGH.OB Rightsmile Inc 0.0001 0.0001 0.0001 100000 0.00 0.00%
RIHT.OB Rightscorp Inc 0.04 0.04 0.04 100 0.00 0.00%
RINO.OB Rino International Corporation 0.0001 0.0001 0.0001 800 0.00 0.00%
RIOCF.OB Riocan Real Estate I 18.9099 18.31 18.9099 900 0.60 3.28%
RITE.OB Mineralrite Corporat 0.0001 0.0001 0.0001 5100000 0.00 0.00%
RITPF.OB Rit Capital Partners Plc 24.53 24.2 24.53 200 0.33 1.36%
RIVE.OB Riverview Financial Corporation 13.53 13.45 13.45 900 -0.08 -0.59%
RJDG.OB Rjd Green Inc 0.0183 0.015 0.0174 951700 -0.00 -1.14%
RKUNY.OB Rakuten 12.43 12.09 12.41 15300 0.32 2.65%
RLBD.OB Real Brands Inc 0.043 0.04 0.04 20500 -0.00 -6.98%
RLBS.OB Reliance Bancshares 1.9 1.9 1.9 100 0.00 0.00%
RLMD.OB Relmada Therapeutics Inc 1.01 0.9499 1.01 4800 0.06 6.32%
RMES.OB Red Metal Resources 0.046 0.04 0.04 2000 -0.01 -13.04%
RMGGF.OB Resolute Mining Ltd 0.83 0.83 0.83 300 0.00 0.00%
RMGX.OB Ram Gold & Explor 0.0031 0.0031 0.0031 200 0.00 0.00%
RMHB.OB Rocky Mountain High Brands Inc. 0.1064 0.1002 0.1045 2908700 0.00 0.48%
RMNXF.OB Rainy Mountain 0.0895 0.0858 0.0895 212000 0.00 4.31%
RMRK.OB Rimrock Gold Corp 0.0001 0.0001 0.0001 9020000 0.00 0.00%
RMSYF.OB Ramsay Health Care 52.27 52.27 52.27 200 0.00 0.00%
RMTN.OB Rocky Mountain Ayre Inc 0.18 0.14 0.18 20600 0.01 5.88%
RMYHY.OB Ramsay Health Care Ltd 13.35 13.25 13.25 1100 -0.10 -0.75%
RNKLF.OB Royal Nickel Corp 0.1618 0.1618 0.1618 1000 0.00 0.00%
RNLSY.OB Renault S A 18.92 18.79 18.91 9900 0.07 0.37%
RNSGF.OB Renaissance Gold Inc 0.242 0.242 0.242 1200 0.00 0.00%
RNWF.OB Renewal Fuels Inc 0.0003 0.0002 0.0003 18094200 0.00 50.00%
RNWR.OB 808 Renewable Energy 0.006 0.006 0.006 51700 0.00 0.00%
ROBK.OB Rotate Black Inc 0.0055 0.005 0.005 42500 -0.00 -9.09%
ROBXF.OB Robix Environmental Technologies Inc 0.1798 0.1698 0.1698 28000 -0.01 -5.56%
ROGFF.OB Roxgold Inc 0.933 0.929 0.933 3000 0.00 0.43%
ROHCY.OB Rohm Co Ltd Unsp ADR 39.93 39.58 39.92 2600 0.34 0.86%
ROSYY.OB Ojsc Rostelecom Ads 7.76 7.76 7.76 3800 0.00 0.00%
ROTH.OB Pharmaroth Labs Inc 0.0023 0.0023 0.0023 700 0.00 0.00%
ROWKF.OB Renoworks Software 0.361 0.333 0.3439 19500 -0.01 -4.13%
ROYE.OB Royal Entergy Res 5.95 5.95 5.95 200 0.00 0.00%
ROYL.OB Royale Energy 0.44 0.39 0.3946 51200 0.00 1.18%
ROYMY.OB Royal Mail Plc 11.4 11.27 11.4 7500 0.13 1.15%
RPMGF.OB Rye Patch Gold Corp 0.218 0.2056 0.2142 32700 0.01 4.18%
RQHTF.OB Reliq Health Technologies Inc. 0.0877 0.0866 0.0877 3300 0.00 1.27%
RRRT.OB R-Three Technologies Inc. 0.0195 0.012 0.0195 107000 0.00 21.12%
RSERF.OB Reservoir Capital Corp 0.03 0.02 0.03 8500 0.01 50.00%
RSHYY.OB Rushydro Jsc ADR 1.44 1.42 1.44 1300 0.02 1.41%
RSII.OB Rising India Inc 0.006 0.0054 0.006 2222100 0.00 1.69%
RSKIA.OB Risk George Inds A 8.38 8.38 8.38 500 0.00 0.00%
RSRBF.OB Ressources Robex Inc 0.0523 0.0523 0.0523 6000 0.00 0.00%
RSRV.OB Reserve Pete Co 231 231 231 100 0.00 0.00%
RSSFF.OB Affinor Growers Inc. 0.068 0.06 0.0667 3000 -0.00 -1.91%
RSSS.OB Derycz Scientific 0.9615 0.9615 0.9615 200 0.00 0.00%
RTBC.OB Rotoblock Corp 0.03 0.03 0.03 100 0.00 0.00%
RTBRF.OB Restaurant Brands NZ 4.022 4.01 4.01 800 -0.01 -0.30%
RTEXF.OB Ratio Oil Exploratio 0.72 0.72 0.72 7200 0.00 0.00%
RTLLF.OB Rational Ag 532.5 532.5 532.5 100 0.00 0.00%
RTMFF.OB Rt Minerals Corp 0.0657 0.061 0.061 3600 -0.00 -7.15%
RTNTF.OB Rio Tinto Ltd Aud2 O 47.07 47.07 47.07 100 0.00 0.00%
RTOKY.OB Rentokil Initial Plc 17.34 16.84 17.3 5800 0.20 1.17%
RTOXF.OB Rotork Plc Ord 5P 3.2 3.08 3.08 800 -0.12 -3.75%
RTOXY.OB Rotork Plc ADR 12.92 12.92 12.92 200 0.00 0.00%
RUSMF.OB Russel Metals Inc 19 19 19 4000 0.00 0.00%
RVALL.OB Reva Medical 0.695 0.695 0.695 4000 0.00 0.00%
RVSDF.OB Riverside Res Inc 0.345 0.323 0.323 25800 -0.01 -1.76%
RVTI.OB Rival Technologies Inc 0.07 0.022 0.07 700 0.04 125.81%
RVUE.OB Rvue Holdings Inc 0.0172 0.0115 0.0128 1044800 -0.00 -5.19%
RVVTF.OB Revive Therapeutics Ltd. 0.1468 0.1468 0.1468 200 0.00 0.00%
RWCB.OB Redwood Capital Bcp 19 18.85 19 300 0.15 0.80%
RWEOY.OB Rwe Ag Ord SP ADR 19.55 19.438 19.534 6900 0.10 0.49%
RWWI.OB Avatech Solutions 2.75 2.675 2.75 14800 0.05 1.85%
RXMD.OB Progressive Care 0.0204 0.0192 0.0204 197600 0.00 3.55%
RXNRP.OB Rex Energy Corp 26 25 25 2400 -1.00 -3.85%
RYBIF.OB Ryobi Ltd 4.11 4.11 4.11 500 0.00 0.00%
RYCEF.OB Rolls Royce Grpord 11.05 11.05 11.05 3000 0.00 0.00%
RYCEY.OB Rolls Royce Grp ADR 11.36 11.29 11.32 21200 0.01 0.09%
RYDAF.OB Royal Dutch Shell Pl 27.42 27.15 27.15 142400 -0.27 -0.98%
RYDBF.OB Royal Dutch Shell Pl 27.55 27.5 27.5 1200 -0.05 -0.18%
RYES.OB Rise Resources Inc 0.18 0.141 0.18 11100 0.00 0.00%
RYKKY.OB Ryohin Keikaku 51.42 50.85 50.994 9000 -0.43 -0.83%
RYPPF.OB Ryu Apparel Inc 0.066 0.066 0.066 10000 0.00 0.00%
RYSMF.OB Royal Standard Minerals Inc 0.0011 0.0008 0.0011 596000 0.00 10.00%
RZSMF.OB Rizzoli Corriere Della Sera Mediagroup Spa 1.58 1.53 1.53 1200 -0.05 -3.16%
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