HomeExchange
OTCBB EOD:2017-04-25
. 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
SAFRF.OB Safran S.A. Ord Shs 84.8 83.15 84 2100 0.85 1.02%
SAFRY.OB Safran S.A. 21.16 20.46 21.05 27600 0.59 2.88%
SAGD.OB South American Gold 0.056 0.05 0.0504 106500 0.00 0.80%
SAIDF.OB Strait Minerals Inc 0.042 0.042 0.042 3000 0.00 0.00%
SAKL.OB Sack Lunch Productions Inc 0.025 0.0235 0.0245 237900 0.00 0.00%
SANP.OB Santo Mining Corp 0.0002 0.0001 0.0002 40917300 0.00 0.00%
SAPGF.OB SAP Ag Systeme Dm5 101.507 101.26 101.507 59500 0.00 0.00%
SAPMY.OB Saipem Spa 0.2399 0.2399 0.2399 200 0.00 0.00%
SAPX.OB Seven Arts Pictures Plc 0.0002 0.0001 0.0001 3800100 -0.00 -50.00%
SARCF.OB Seair Inc 0.018 0.018 0.018 11000 0.00 0.00%
SARSF.OB Canada House Wellness Group Inc 0.1858 0.183 0.183 1500 -0.00 -1.51%
SAUHF.OB Straumann Hld N Akt 493.46 493.46 493.46 100 0.00 0.00%
SAXPY.OB Sampo Oyj Unsp ADR 25.5 25.3 25.49 39800 0.17 0.67%
SBES.OB South Beach Spirits Inc. 0.0013 0.0012 0.0012 40000 -0.00 -7.69%
SBFM.OB Sunshine Biopharma 0.004 0.003 0.004 971800 0.00 17.65%
SBGSF.OB Schneider Electric 80.75 80.55 80.55 200 -0.20 -0.25%
SBGSY.OB Schneider Electric S 16.19 16.04 16.178 118000 0.12 0.73%
SBID.OB Symbid Corp 0.05 0.029 0.05 14500 0.02 72.41%
SBKK.OB Suncrest Bank Visali 10 9.95 9.95 3600 -0.05 -0.50%
SBMFF.OB Sino Biopharmaceutic 0.825 0.825 0.825 279500 0.00 0.00%
SBMSF.OB South Boulder Mines 0.535 0.5349 0.535 54500 0.00 0.02%
SBRCY.OB Sberbank Russia 11.892 11.82 11.82 20300 -0.07 -0.59%
SBSAA.OB Spanish Broadcasting System Inc. 0.421 0.35 0.4 110700 -0.02 -4.99%
SCBFF.OB Standard Chartered.5 9.39 9.19 9.39 4300 0.15 1.62%
SCBH.OB Seacoast Commerce Bk 18.45 18.445 18.45 1700 0.00 0.03%
SCEXF.OB Saracen Mineral 0.75 0.7 0.75 28200 0.05 7.14%
SCFFF.OB Spot Coffee Ltd 0.129 0.129 0.129 25000 0.00 0.00%
SCFR.OB Security First Intl 0.013 0.01 0.013 82400 0.00 30.00%
SCGLF.OB Societe Generale 55.6 55.6 55.6 11400 0.00 0.00%
SCGLY.OB Societe Generale Spo 11.2 11.032 11.16 299900 0.07 0.63%
SCHYY.OB Sands China Ltd 46.08 45.6101 46.08 2200 0.47 1.03%
SCIE.OB Spectrascience New 0.0008 0.0006 0.0008 14201200 0.00 33.33%
SCIL.OB Scientific Learning Corp 0.62 0.57 0.62 1000 0.04 6.90%
SCIO.OB Scio Diamond Tech Cp 0.066 0.062 0.066 9800 0.00 6.45%
SCMWY.OB Swisscom Ag Ads 44.48 44.23 44.48 4700 0.25 0.57%
SCND.OB Scientific Inds Inc 3 2.87 3 10100 0.12 4.17%
SCOO.OB School Specialty 121.71 121.71 121.71 200 0.00 0.00%
SCOR.OB Comscore Inc 24.87 24.75 24.75 56400 -0.06 -0.24%
SCPJ.OB Scope Industries 10 200 200 200 100 0.00 0.00%
SCRH.OB Scores Hldg Co Inc 0.009 0.0074 0.0074 100000 -0.00 -17.78%
SCRYY.OB Scor Ads 4.01 3.96 4.01 37500 0.05 1.26%
SCTFF.OB Scientific Metals Corp. 0.7715 0.668 0.7699 851200 0.10 15.25%
SCXLB.OB Starrett L S Co Cl B 10.85 10.85 10.85 200 0.00 0.00%
SCYYF.OB Scandium International Mining Corp 0.2909 0.278 0.2784 105000 -0.01 -4.30%
SCZC.OB Santa Cruz Cty Bk CA 41 40.9 41 500 0.10 0.24%
SDCJF.OB Sundance Energy 0.0829 0.0766 0.0829 11000 0.01 8.22%
SDDXF.OB Siderar Sa Cl A Ord 1.9878 1.814 1.9002 2800 -0.09 -4.41%
SDGCF.OB Sundrug Co Ltd 33.12 33.12 33.12 200 0.00 0.00%
SDOI.OB Special Diversified Opportunities Inc 0.815 0.7769 0.81 52700 0.03 3.20%
SDRG.OB Silver Dragon Res 0.03 0.0288 0.03 29000 0.00 4.17%
SDRYF.OB Sdx Energy Inc. 0.8 0.7995 0.8 10000 0.00 0.06%
SDSNQ.OB Sunedison Inc. 6.75% Pref 0.25 0.25 0.25 100 0.00 0.00%
SDSS.OB Suspect Detection Sy 0.001 0.0009 0.0009 62000 0.00 0.00%
SDVI.OB Signature Devices 0.0007 0.0005 0.0007 15307200 0.00 16.67%
SDVKF.OB Sandvik Ab 16.11 16.11 16.11 1500 0.00 0.00%
SDVKY.OB Sandvik Ab Spons ADR 16.04 15.86 16.03 12000 0.17 1.07%
SDXAY.OB Sodexo Ads 25.18 24.9 25.18 2900 0.18 0.72%
SECCF.OB Serco Group Plc 1.5 1.5 1.5 1800 0.00 0.00%
SEEK.OB Thedirectory.Com Inc 0.0001 0.0001 0.0001 10000 0.00 0.00%
SEGI.OB Sycamore Entertainment Group Inc 0.0006 0.0004 0.0005 5900000 0.00 0.00%
SEIL.OB Seilon Incorporated 0.058 0.058 0.058 1000 0.00 0.00%
SEKEF.OB Seiko Epson Corp 20.71 20.71 20.71 200 0.00 0.00%
SEKEY.OB Seiko Epson Unsp ADR 10.414 10.36 10.36 41400 -0.03 -0.24%
SEMFF.OB SEMAFO Inc 2.47 2.2573 2.369 195600 -0.10 -4.09%
SENR.OB Strategic Env & Egy 0.72 0.655 0.71 16100 -0.01 -1.39%
SENY.OB Sauer Energy Inc 0.0209 0.02 0.02 162800 -0.00 -0.50%
SENZ.OB Sport Endurance 0.7046 0.675 0.7 2700 0.02 3.70%
SEOAY.OB Stora Enso Oyj Ads 13 12.95 12.99 6900 0.00 0.00%
SEOVF.OB Sernova Corp 0.1875 0.1875 0.1875 3000 0.00 0.00%
SEVT.OB Summit Environmental Corp Inc 0.0005 0.0005 0.0005 1400 0.00 0.00%
SFBE.OB Sino Fibre Commun 0.146 0.146 0.146 1200 0.00 0.00%
SFDPF.OB Spark Infrastructure 1.9 1.9 1.9 15000 0.00 0.00%
SFEG.OB Santa Fe Gold Corp 0.1095 0.105 0.1095 197900 0.00 3.79%
SFICP.OB Istar 52.4416 52.4416 52.4416 1800 0.00 0.00%
SFIV.OB Sector 5 1.6845 1.4 1.4 200 -0.28 -16.89%
SFMI.OB Silver Falcon Mining 0.0001 0.0001 0.0001 1680000 0.00 0.00%
SFOR.OB Strikeforce Technologies Inc 0.0162 0.0141 0.015 9707300 -0.00 -3.23%
SFOSF.OB Shanghai Fosun 3.9 3.9 3.9 1000 0.00 0.00%
SFRX.OB Seafarer Exploration 0.0029 0.0025 0.0029 1274800 0.00 0.00%
SFTBF.OB Softbank Corp Ord 75.8 75.11 75.75 9300 0.00 0.00%
SFTBY.OB Softbank Cp Unsp ADR 37.9 37.73 37.86 231500 0.12 0.33%
SGAMY.OB Sega Sammy Hldg ADR 3.4 3.33 3.3799 6400 -0.02 -0.59%
SGAPY.OB Singapore Tele ADR 26.965 26.84 26.89 17900 0.05 0.19%
SGBLY.OB Std Bk Grp Ltd/S ADR 11.5 11.22 11.5 15000 0.28 2.50%
SGBY.OB Signal Bay Inc 0.0233 0.0201 0.0212 2916400 0.00 0.47%
SGDH.OB Sgd Holdings Ltd 0.11 0.0904 0.102 527100 -0.01 -7.27%
SGGEF.OB Sage Group Plc 8.9 8.5897 8.64 334300 0.05 0.59%
SGGV.OB Sterling Group Ventu 0.09 0.0615 0.0615 75300 -0.03 -31.67%
SGHIY.OB Shanghai Ind Hld ADR 31.9 31.9 31.9 100 0.00 0.00%
SGLRF.OB Spyglass Resources Corp 0.0002 0.0002 0.0002 13400 0.00 0.00%
SGMD.OB Sugarmade Inc 0.0917 0.08 0.085 575000 -0.00 -1.16%
SGMNF.OB Sutter Gold Mining 0.0417 0.038 0.0399 39000 0.00 5.00%
SGRNF.OB Serengeti Resources 0.09 0.09 0.09 2300 0.00 0.00%
SGSOF.OB Sgs Ltd Ord Shs 2217 2217 2217 100 0.00 0.00%
SGSOY.OB Sgs Sa Unsp ADR 22.31 22.09 22.285 25300 0.20 0.88%
SGSVF.OB Sabina G & S 1.27 1.2 1.235 206100 -0.02 -1.98%
SGTPY.OB Surgutneftegaz Pref 5.5 5.33 5.5 155600 0.15 2.80%
SGTSY.OB Singulus Technologie 3.68 3.68 3.68 100 0.00 0.00%
SGTZY.OB Surgutneftegaz ADR 4.85 4.816 4.85 2100 0.03 0.71%
SHASF.OB Shamaran Petroleum 0.08 0.0724 0.0724 47700 -0.01 -9.50%
SHCAF.OB Sharp Corp [Osaka] 3.76 3.74 3.755 101800 0.01 0.40%
SHCAY.OB Sharp Corp Ltd ADR 3.73 3.67 3.7299 306300 0.02 0.54%
SHECY.OB Shin-Etsu Chemical C 22 21.89 21.95 12400 -0.05 -0.23%
SHGDF.OB Shore Gold Fd Inc 0.1445 0.1412 0.1412 35000 -0.00 -2.28%
SHLAF.OB Schindler Holding Ag 203.1 203.1 203.1 100 0.00 0.00%
SHMN.OB Sohm Inc 0.0001 0.0001 0.0001 5800000 0.00 0.00%
SHMP.OB Naturalshrimp 0.4 0.3908 0.4 1400 0.01 2.35%
SHOM.OB Southern Home Medicl 0.0013 0.0011 0.0012 5458900 0.00 9.09%
SHPGF.OB Shire Plc Ord 58.4 58.4 58.4 1600 0.00 0.00%
SHRC.OB Shore Community Bank [Toms River Nj] 9.05 9.05 9.05 200 0.00 0.00%
SHRK.OB Sharkreach Inc. 0.021 0.017 0.017 182000 -0.00 -15.00%
SHRV.OB Sharing Services Inc 0.97 0.96 0.97 8200 0.01 1.04%
SHTDY.OB Sinopharm Group 22.84 22.84 22.84 200 0.00 0.00%
SHTLF.OB South32 Ltd 2.14 2.136 2.14 6100 0.00 0.00%
SIAF.OB Sino Agro Food Inc 3.75 3.6 3.61 10600 -0.04 -1.10%
SIEGY.OB Siemens Ag 72.7 72.16 72.695 953900 0.42 0.59%
SIETY.OB S.A. Dieteren ADR 24.3725 24.3725 24.3725 200 0.00 0.00%
SIGA.OB Siga Technologies Inc 3.57 3.415 3.53 81100 0.04 1.15%
SIGO.OB Sunset Island Group Inc. 0.1799 0.1001 0.1799 52600 0.05 38.38%
SIII.OB Strategic Internet 0.033 0.033 0.033 2000 0.00 0.00%
SIML.OB Simlatus Corp. 0.0003 0.0002 0.0003 14980200 0.00 0.00%
SING.OB Singlepoint Inc 0.0535 0.0468 0.047 2518900 -0.00 -9.27%
SINX.OB Sionix Corporation 0.0034 0.0028 0.0034 352500 0.00 21.43%
SIOCF.OB Sierra Iron Ore Corp 0.2184 0.2184 0.2184 3000 0.00 0.00%
SIPC.OB Sipp Industries Inc 0.019 0.0161 0.0178 1825700 -0.00 -6.32%
SIRC.OB Solar Integrated Roofing Corporation 0.425 0.381 0.4147 5200 -0.01 -2.42%
SISXF.OB Savaria Corp 10.9047 10.9 10.9 700 -0.00 -0.04%
SITS.OB Southern Its International Inc 0.015 0.015 0.015 10000 0.00 0.00%
SIUIF.OB Semiconductor MFG In 1.17 1.17 1.17 100 0.00 0.00%
SIXD.OB 6D Global Technologi 0.1 0.1 0.1 500 0.00 0.00%
SJMHF.OB Sjm Hldg Ltd 0.9496 0.9408 0.9496 400 0.01 0.94%
SKAS.OB Saker Aviation Svcs Inc 0.25 0.24 0.25 31500 0.00 1.87%
SKBI.OB Skystar Bio-Pharmaceutical Company 0.055 0.055 0.055 300 0.00 0.00%
SKFRY.OB Skf Ab ADR 21.31 21.08 21.31 10100 0.21 1.00%
SKHCY.OB Sonic Healthcare Ltd 16.35 16.255 16.35 22100 0.10 0.58%
SKHRF.OB Stakeholder Gold Cor 0.2663 0.261 0.261 19800 0.00 0.00%
SKHSY.OB Sekisui House Spn Ad 16.9 16.79 16.9 145500 0.11 0.66%
SKLKY.OB Shinsei Bankltd 3.8 3.796 3.8 2900 0.00 0.11%
SKLYF.OB Skylark Co. Ltd. 15.21 15.2 15.2 1000 -0.01 -0.07%
SKPI.OB Sky Petroleum Inc 0.01 0.0061 0.0061 10700 -0.00 -39.00%
SKREF.OB Skeena Resources Ltd 0.0519 0.0519 0.0519 90000 0.00 0.00%
SKTO.OB Sk3 Group Inc 0.0001 0.0001 0.0001 110000 0.00 0.00%
SKUFF.OB Svenska Kullager B 21.41 21.14 21.41 200 0.27 1.28%
SKVKY.OB Skandinaviska Enskil 11.54 11.47 11.47 1600 -0.07 -0.61%
SKVY.OB Sentry Technology Corporation 0.0135 0.0061 0.0135 70800 0.01 117.74%
SKYAY.OB Sky Plc 50.51 50.17 50.26 66700 0.02 0.04%
SKYC.OB Sky Digital Stones Corp 0.0375 0.035 0.035 300 -0.00 -6.67%
SLCH.OB Spotlight Capital Holdings Inc 0.0129 0.0111 0.0129 17000 0.00 16.22%
SLCO.OB Sovereign Lithium Inc 0.0001 0.0001 0.0001 1700 0.00 0.00%
SLDRF.OB Solid Resources Ltd 0.0666 0.0546 0.06 62800 -0.01 -9.91%
SLGD.OB Scotts Liquid Gold Inc 1.78 1.72 1.72 3800 -0.06 -3.37%
SLIO.OB Solo International 0.0006 0.0003 0.0005 17554400 -0.00 -16.67%
SLLDY.OB Sanlam Ltd ADR 10.92 10.82 10.84 35100 0.01 0.09%
SLLN.OB Searchlight Solutions Ltd 0.0002 0.0001 0.0001 185400 0.00 0.00%
SLNN.OB Saleen Automotive Inc 0.0003 0.0002 0.0003 1501200 0.00 50.00%
SLRK.OB Solera Natl Bancorp 7.4 7.4 7.4 200 0.00 0.00%
SLRRF.OB Silver Range Res Ltd 0.1887 0.1887 0.1887 5000 0.00 0.00%
SLSDF.OB Select Sands Corp 1.13 1.0776 1.12 53700 0.04 3.93%
SLTK.OB Solis Tek Inc 1.6 1.45 1.5 176900 -0.03 -2.28%
SLVRF.OB Silver One Resources Inc 0.448 0.3887 0.3895 149400 -0.06 -13.06%
SLXXF.OB Selectcore Ltd 0.1935 0.171 0.1935 25500 0.01 8.10%
SMAA.OB Sma Alliance Inc 0.0001 0.0001 0.0001 2810000 0.00 0.00%
SMAL.OB Summit Bancshares Inc 24.4 23.8 24.35 12300 0.55 2.31%
SMAWF.OB Siemens A G Register 144.263 144.263 144.263 200 0.00 0.00%
SMBZF.OB Gold Star Resources 0.0626 0.0626 0.0626 600 0.00 0.00%
SMCAY.OB Smc Corporation 14.32 14.18 14.25 44100 0.00 0.00%
SMCE.OB Smc Recordings Inc 0.0026 0.0026 0.0026 100000 0.00 0.00%
SMDZF.OB Strategic Metals Ltd 0.45 0.416 0.4173 95300 -0.02 -4.75%
SMECF.OB Smc Cp 284.5 277.72 283.5 100 -1.00 -0.35%
SMFKY.OB Smurfit Kappa 27.53 26.75 27.53 4800 0.75 2.80%
SMGBF.OB San Miguel Corp Ordi 2.19 2.19 2.19 9700 0.00 0.00%
SMGBY.OB San Miguel Corp Cl B 22.69 22.69 22.69 100 0.00 0.00%
SMGKF.OB Smiths Group Plc Ord 20.768 20.768 20.768 700 0.00 0.00%
SMGZY.OB Smiths Group Plc ADR 21.32 21.19 21.32 83300 0.13 0.61%
SMHS.OB Smart Holdings Inc 0.0065 0.0065 0.0065 2000 0.00 0.00%
SMID.OB Smith-Midland Corp 6.89 6.61 6.61 5800 -0.09 -1.34%
SMKG.OB Smart Card Marketing 0.045 0.025 0.045 11700 0.02 78.57%
SMME.OB Smartmetric Inc 0.07 0.07 0.07 5000 0.00 0.00%
SMMYY.OB Sumitomo Metal 13.5 13.36 13.46 4700 0.00 0.00%
SMNNY.OB Shimano Inc. 15.46 15.21 15.46 1600 0.25 1.64%
SMSEY.OB Samsonite 18.6 18.313 18.41 6400 0.10 0.53%
SMSMY.OB Sims Metal Management Ltd 9.1 8.84 9.1 1200 0.26 2.94%
SMWK.OB Small World Kids Inc 0.042 0.042 0.042 700 0.00 0.00%
SNBP.OB Sun Biopharma Inc. 2 1.625 1.75 9800 0.12 7.69%
SNCAF.OB Snc Lavalin Group In 40.35 40.12 40.35 900 0.23 0.57%
SNDY.OB Solos Endoscopy Inc 0.0075 0.0057 0.0073 50700 -0.00 -1.35%
SNEJF.OB Sony Corp Ord 33.865 33.865 33.865 28000 0.00 0.00%
SNET.OB Sourcinglink.Net Inc 0.042 0.0223 0.0223 10000 -0.02 -46.90%
SNEY.OB Sunergy Inc 0.0005 0.0004 0.0005 3628900 0.00 0.00%
SNIPF.OB Snipp Interactive In 0.078 0.078 0.078 21300 0.00 0.00%
SNMN.OB Snm Global Holdings 0.0012 0.0008 0.0009 27981300 -0.00 -25.00%
SNMRY.OB Snam Rete Gas ADR 8.88 8.77 8.77 3400 -0.01 -0.11%
SNNGF.OB Sienna Gold Inc 0.05 0.05 0.05 10000 0.00 0.00%
SNNY.OB Sunnyside Bancorp 13.9501 13.95 13.95 600 -0.00 -0.00%
SNPHF.OB Santen Pharmaceutica 13.9 13.9 13.9 700 0.00 0.00%
SNPHY.OB Santen Pharmaceutical Co 14.115 14.03 14.09 55500 -0.03 -0.18%
SNPTF.OB Sunny Optical 7.8 7.8 7.8 300 0.00 0.00%
SNRAF.OB Senator Minerals Inc 0.705 0.687 0.687 6000 0.00 0.00%
SNRCF.OB Stonegate Agricom Lt 0.01 0.01 0.01 500 0.00 0.00%
SNRY.OB Solar Energy Initiatives Inc 0.0001 0.0001 0.0001 500000 0.00 0.00%
SNST.OB Sunset Capital Assets Inc 0.36 0.36 0.36 2000 0.00 0.00%
SNTX.OB Suntex Enterprises Inc 0.02 0.02 0.02 200 0.00 0.00%
SNVNF.OB Sandvine Corporation 2.3066 2.2751 2.3066 1800 0.03 1.38%
SNWV.OB Sanuwave Health Inc 0.124 0.1 0.121 418800 0.01 13.40%
SNYFY.OB Sony Financial Holdi 16.35 16.35 16.35 1700 0.00 0.00%
SNYNF.OB Sanofi-Aventis Sa 93.1 92.7 92.875 1500 -0.22 -0.24%
SNYR.OB Synergy Strips Corp 0.42 0.415 0.415 30600 -0.01 -1.19%
SOAN.OB Angiosoma Inc. 0.048 0.0411 0.042 6300 -0.01 -12.50%
SOCGP.OB Southern Calif Gas 6 28.5 28.5 28.5 100 0.00 0.00%
SODI.OB Solitron Devices Inc 4.27 4.27 4.27 200 0.00 0.00%
SOGFF.OB Strategic Oil & Gas 2.5674 2.2113 2.5674 2700 0.05 1.88%
SOHMF.OB Sociedad Holding Mer 36.1 36.1 36.1 200 0.00 0.00%
SOIEF.OB Stolt Nielsen Sa 15.7699 15.38 15.76 2100 0.38 2.47%
SOIGF.OB Strata Oil & Gas Inc 0.0262 0.026 0.0261 146700 -0.00 -0.38%
SOLVY.OB Solvay Sa 13.04 13.04 13.04 900 0.00 0.00%
SOMLY.OB Secom Co Ltd ADR 18.274 18.23 18.25 29600 0.01 0.05%
SOMMY.OB Sumitomo Chemical Co 27.59 27.55 27.55 1100 -0.02 -0.07%
SONT.OB Seen On Screen TV I 0.0035 0.0025 0.0035 400000 0.00 2.94%
SONVY.OB Sonova Holding Ag 29.19 29 29.18 8800 0.18 0.62%
SOQDF.OB Sonde Resources Corp 0.001 0.001 0.001 1500 0.00 0.00%
SOTDF.OB Stroeer Se & Co Kgaa 56.14 56.14 56.14 100 0.00 0.00%
SOTK.OB Sono-Tek Corp 1.11 1.076 1.1 7400 0.02 2.23%
SOUHY.OB South32 Ltd 10.58 10.48 10.53 154000 -0.04 -0.38%
SOUL.OB Soul & Vibe Interactive Inc 0.0003 0.0003 0.0003 100000 0.00 0.00%
SOUM.OB Sooum Corp. 0.0002 0.0001 0.0002 92708900 0.00 100.00%
SOUP.OB Soupman Inc 0.0188 0.014 0.0167 104700 0.00 19.29%
SOYL.OB American Soil Techs 0.0021 0.0021 0.0021 500 0.00 0.00%
SPAZF.OB Spanish Mtn Gold Ltd 0.141 0.1271 0.13 18100 -0.01 -7.80%
SPBV.OB Sports Pouch Bev Co 0.001 0.001 0.001 5000 0.00 0.00%
SPCL.OB Solaris Power Cells 0.007 0.0056 0.006 17519500 -0.00 -11.76%
SPCO.OB Stephan Co 2.08 2.08 2.08 300 0.00 0.00%
SPDC.OB Speed Commerce Inc 0.0451 0.0451 0.0451 200 0.00 0.00%
SPDL.OB Spindle Inc 0.15 0.15 0.15 26500 0.00 0.00%
SPEC.OB Spectralcast Inc 0.0847 0.0847 0.0847 200 0.00 0.00%
SPHHF.OB Sophos Group Plc 4.12 4.12 4.12 500 0.00 0.00%
SPIN.OB Spine Pain Mgmt Inc 0.35 0.34 0.35 23600 0.01 2.94%
SPKKY.OB Spark New Zealand Limited 12.74 12.63 12.7 18100 -0.04 -0.31%
SPLIF.OB Nutritional High Intl Inc 0.105 0.0907 0.1014 30800 0.00 1.40%
SPMI.OB Speedemissions Inc 0.0035 0.0035 0.0035 46000 0.00 0.00%
SPNRF.OB Sparton Resources In 0.055 0.055 0.055 15000 0.00 0.00%
SPOI.OB Spo Networks Inc. 0.0005 0.0005 0.0005 580000 0.00 0.00%
SPOM.OB Spo Global Inc. 0.0003 0.0001 0.0002 9697600 0.00 0.00%
SPOXF.OB Sprott Inc 1.74 1.68 1.72 51600 0.01 0.47%
SPPJY.OB Sappi Limited Common Stock 7.52 7.3 7.436 58700 -0.08 -1.12%
SPQS.OB Sportsquest Inc 0.0001 0.0001 0.0001 5000 0.00 0.00%
SPRN.OB Supernova Energy Inc 0.06 0.045 0.06 444200 0.01 30.43%
SPRS.OB Surge Components Inc 0.68 0.61 0.61 4300 -0.07 -10.29%
SPRV.OB Supurva Healthcare Group Inc 0.0001 0.0001 0.0001 2320000 0.00 0.00%
SPRWF.OB Supreme Pharmaceuticals 1.19 1.1 1.14 242700 -0.05 -4.20%
SPVEF.OB Spur Ventures Inc 1.08 1.035 1.06 65700 0.02 1.92%
SPVNF.OB Spectra7 Micro 0.3439 0.3413 0.3425 17800 -0.00 -0.41%
SPXCY.OB Singapore Exchange L 81.25 81.25 81.25 1200 0.00 0.00%
SPXP.OB Spirit Exploration 0.0015 0.0015 0.0015 800 0.00 0.00%
SPYR.OB Spyr Inc 0.59 0.56 0.58 73700 -0.01 -1.69%
SRBCF.OB Sirona Biochem Corp 0.1175 0.1175 0.1175 10000 0.00 0.00%
SRCF.OB Source Financial Inc 0.59 0.59 0.59 300 0.00 0.00%
SRCH.OB Searchlight Mine 0.054 0.0501 0.0501 27100 0.00 0.00%
SRCO.OB Sparta Comm Services 0.0031 0.002 0.0026 7460700 -0.00 -7.14%
SRCRF.OB Scorpio Gold Corp Ne 0.056 0.056 0.056 11000 0.00 0.00%
SRFDF.OB Starfield Res Inc 0.0006 0.0006 0.0006 2700 0.00 0.00%
SRGHY.OB Shoprite Holdings Lt 15.68 15.58 15.653 3000 0.07 0.47%
SRHGF.OB Shoprite Holdings Lt 15.66 15.66 15.66 100 0.00 0.00%
SRHIF.OB Sprott Resource Holdings Inc. 0.1353 0.125 0.127 67100 -0.01 -6.00%
SRKZF.OB Sunvest Minerals Corp. 0.0933 0.0899 0.0933 50000 0.00 3.78%
SRMC.OB Sierra Monitor Corp 1.5 1.475 1.5 12100 0.02 1.69%
SRMMF.OB Sarama Resources Limited 0.16 0.16 0.16 11000 0.00 0.00%
SRNA.OB Surna Inc 0.1817 0.171 0.1791 585400 0.00 0.39%
SRSIF.OB Strateco Resources Inc 0.03 0.03 0.03 25000 0.00 0.00%
SRSR.OB Sarissa Resources In 0.0035 0.0035 0.0035 20000 0.00 0.00%
SRUP.OB Sirrus Corp 0.0699 0.0699 0.0699 200 0.00 0.00%
SRUXF.OB Sirius Minerals 0.337 0.31 0.31 700 -0.03 -8.01%
SRYB.OB Surrey Bancorp [Nc] 12 12 12 400 0.00 0.00%
SSAAY.OB Ssab Svenskt Sta ADR 2.55 2.55 2.55 3200 0.00 0.00%
SSCFF.OB Smartcool Systems In 0.0261 0.0261 0.0261 1000 0.00 0.00%
SSDOY.OB Shiseido Co Ltd Spon 27.14 27.106 27.11 2500 0.00 0.00%
SSDRF.OB SSGA SPDR ETFS Europe I Plc Spd 50.25 50.25 50.25 900 0.00 0.00%
SSEBF.OB Silver Spruce Res 0.05 0.05 0.05 4000 0.00 0.00%
SSEZF.OB Scottish & Southn Or 17.9425 17.81 17.81 500 0.00 0.00%
SSEZY.OB Scottish & South ADR 18.27 18.13 18.27 110200 0.05 0.27%
SSFT.OB Sonasoft Corp 0.03 0.03 0.03 10000 0.00 0.00%
SSLTY.OB Santos Ltd ADR 2.7 2.66 2.7 24600 0.00 0.00%
SSMLF.OB Southern Sun Minerals Inc. 0.0424 0.0332 0.0362 98700 -0.01 -14.62%
SSMXF.OB Sysmex Corporation 62.6025 62.43 62.43 200 -0.17 -0.28%
SSMXY.OB Sysmex Corp ADR 31.63 31.49 31.51 24400 -0.12 -0.38%
SSNF.OB Sunshine Finl Inc 20.6 20.575 20.6 4300 0.00 0.00%
SSOK.OB Sunstock Inc 1.4 1.3999 1.4 17100 0.00 0.00%
SSPXF.OB Sandspring Resources 0.38 0.35 0.3505 131600 -0.01 -3.44%
SSRAP.OB Saturns Sears Roebuck Acceptance Corp 9.45 8.25 9.4 400 0.20 2.17%
SSREY.OB Swiss Re Ltd 21.94 21.82 21.94 172000 0.06 0.27%
SSTRF.OB Silverstar Hldgs Ltd 0.0007 0.0007 0.0007 2300 0.00 0.00%
SSUMY.OB Sumitomo Corp SP ADR 13.28 13.24 13.25 4100 -0.03 -0.23%
SSVFF.OB Southern Silver Exp 0.3034 0.28 0.2818 73900 -0.02 -6.38%
STBFY.OB Suntory Beverage 22.28 22.18 22.2 10200 -0.08 -0.36%
STBI.OB Sturgis Bancorp [Mi] 15.85 15.805 15.85 500 0.04 0.28%
STBMF.OB St. Barbara Ltd Ord 2.12 2.12 2.12 14000 0.00 0.00%
STBMY.OB St. Barbara Ltd ADR 10.59 10.41 10.52 4900 -0.07 -0.66%
STEV.OB Stevia Corp 0.016 0.014 0.0145 693600 0.00 0.00%
STHC.OB Southcorp Capital I 0.0006 0.0006 0.0006 300 0.00 0.00%
STHI.OB Sprout Tiny Homes 2 1.55 1.55 1500 -0.20 -11.43%
STJO.OB ST Joseph Inc 0.055 0.055 0.055 7200 0.00 0.00%
STJPF.OB ST James Place Cap 14.67 14.57 14.67 3000 0.10 0.69%
STLT.OB Spotlight Innovation Inc 0.35 0.254 0.33 20700 0.06 23.00%
STND.OB Standard Financial 26.8 26.8 26.8 100 0.00 0.00%
STNUF.OB Stina Resources Ltd 0.109 0.109 0.109 30000 0.00 0.00%
STNY.OB First Fixtures Inc 2.317 2.25 2.25 1300 -0.07 -2.89%
STOHF.OB Statoil ASA 16.59 16.5825 16.59 200000 0.01 0.05%
STOY.OB Spiral Toys Inc 0.0039 0.0039 0.0039 60000 0.00 0.00%
STRDF.OB Strad Energy Svcs Lt 0.997 0.9898 0.997 900 0.01 0.73%
STRI.OB Str Holdings Inc 0.26 0.185 0.2354 167500 0.03 14.89%
STRNY.OB Severn Trent Plc 30 29.75 29.75 500 -0.25 -0.83%
STRXF.OB Strata-X Energy Ltd 0.0283 0.0283 0.0283 11600 0.00 0.00%
STRZ.OB Star Buffet 1.4 1 1 1100 -0.40 -28.57%
STSC.OB Start Scientific Inc 0.0002 0.0002 0.0002 900000 0.00 0.00%
STVI.OB Snap Interactive 3.75 3.35 3.6 3700 0.25 7.46%
STXMF.OB Starrex Intl Ltd 2 0.5927 0.665 10000 -0.40 -37.26%
STXS.OB Stereotaxis Inc 0.6201 0.54 0.6 26100 0.04 7.14%
SUBCY.OB Subsea 7 Sa 15.64 15.55 15.625 18500 0.05 0.35%
SUHJF.OB Sun Hung Kai Pptys L 14.9 14.9 14.9 100 0.00 0.00%
SUHJY.OB Sun Hung Kai Pptys L 15.05 14.9 15.04 11800 0.14 0.94%
SUME.OB Summer Energy Hldgs 1.25 1.25 1.25 500 0.00 0.00%
SUNEQ.OB Sunedison Inc 0.053 0.045 0.0483 5172900 -0.00 -8.00%
SUNTF.OB Suncorp Tech Ltd 0.01 0.01 0.01 10000 0.00 0.00%
SUNWW.OB Sunworks Inc. 0.47 0.2621 0.47 200 0.21 79.32%
SURE.OB Natures Call Brands 0.0017 0.0017 0.0017 900 0.00 0.00%
SURP.OB Surepure Inc 0.07 0.07 0.07 700 0.00 0.00%
SUTNY.OB Sumitomo Mitsui TR H 3.49 3.47 3.49 11300 0.02 0.43%
SUUIF.OB Superior Plus Corp 9.63 9.63 9.63 100 0.00 0.00%
SUZBY.OB Suzano Papel E Celul 8.25 8.25 8.25 100 0.00 0.00%
SVAD.OB Silverton Adventures Inc 0.0002 0.0001 0.0002 1627800 0.00 100.00%
SVBL.OB Silver Bull Resources Inc 0.08 0.075 0.08 253800 0.00 0.50%
SVBRF.OB Silver Bear Res Inc 0.2725 0.263 0.27 45200 -0.00 -0.92%
SVCBY.OB Svenska Cellulosa B 33.37 33.07 33.37 3300 0.29 0.88%
SVCMF.OB Silvercrest Metals Inc. 1.3043 1.1312 1.1774 35900 -0.13 -9.73%
SVCTF.OB Senvest Capital Inc 130.493 130 130 200 0.00 0.00%
SVGAF.OB Silver Grail Resources Ltd 0.048 0.045 0.045 2500 -0.00 -6.25%
SVLT.OB Sunvault Energy Inc 0.0596 0.05 0.0596 31000 0.01 10.37%
SVMLF.OB Silvercorp Metals Inc. 3.187 2.99 3.149 273700 -0.03 -1.09%
SVNDF.OB Seven & I Holdings C 41.75 41.75 41.75 300 0.00 0.00%
SVNDY.OB Seven & I Holdings C 20.876 20.81 20.87 22300 0.06 0.29%
SVNLY.OB Svenska Handels ADR 7.08 7 7.02 39900 0.02 0.29%
SVON.OB Sevion Therapeutics 0.1851 0.155 0.1775 16600 -0.01 -4.11%
SVRGF.OB Seven Generations En 18.6447 18.5149 18.5273 2100 -0.01 -0.05%
SVRZF.OB Silver Bullion TR 9.7225 9.7225 9.7225 700 0.00 0.00%
SVSE.OB Silver Star Energy Inc 0.0001 0.0001 0.0001 6500 0.00 0.00%
SVSN.OB Stereo Vision En New 0.1555 0.1129 0.1171 2700 -0.04 -24.69%
SVTE.OB Service Team 0.0005 0.0003 0.0005 82219600 0.00 0.00%
SWDBY.OB Swedbank Ab SP ADR 23.898 23.78 23.88 23100 0.10 0.42%
SWET.OB Solar Wind Energy Tower Inc 0.0005 0.0004 0.0004 8430000 -0.00 -20.00%
SWGAY.OB Swatch Group Ag ADR 19.35 19.15 19.34 39500 0.13 0.68%
SWHI.OB Sw Innovative Holdings Inc 0.0047 0.004 0.0041 1121300 -0.00 -6.82%
SWKH.OB Swk Holdings Corp. 10.9 10.9 10.9 500 0.00 0.00%
SWMAF.OB Swedish Match Ab Ord 33.5 33.2 33.5 1500 0.30 0.90%
SWMAY.OB Swedish Match ADR 16.73 16.52 16.73 4200 0.21 1.27%
SWRAY.OB Swire Pacific Ltd Cl 9.75 9.65 9.75 3300 0.10 1.04%
SWRM.OB Appswarm Inc. 0.0199 0.017 0.0199 30300 0.00 17.06%
SWVI.OB Swingplane Ventures 0.0008 0.0008 0.0008 6800 0.00 0.00%
SWYDF.OB Stornoway Diamond Cp 0.608 0.608 0.608 100 0.00 0.00%
SXHHF.OB Sonomax Technologies 0.0002 0.0002 0.0002 4000 0.00 0.00%
SXMDF.OB Sirtex Medical Ltd 11.23 11.15 11.23 1900 0.08 0.72%
SYAAF.OB Syrah Resources 1.9 1.9 1.9 1000 0.00 0.00%
SYCRF.OB Syncora Holdings 2.45 2.39 2.41 82500 -0.04 -1.63%
SYENF.OB Syngenta Ag Basel 463.15 458.82 463.15 100 4.33 0.94%
SYEV.OB Seychelle Environmtl 0.16 0.16 0.16 3000 0.00 0.00%
SYHBF.OB Skyharbour Resources 0.3579 0.338 0.338 59200 -0.01 -2.03%
SYIEY.OB Symrise Ag 17.61 17.52 17.6 19600 0.03 0.17%
SYMW.OB Sympowerco Corp 0.005 0.005 0.005 100 0.00 0.00%
SYNJD.OB Day Tradexchange Inc. 0.0022 0.0022 0.0022 5000 0.00 0.00%
SYTE.OB Sitestar Corp 0.082 0.0818 0.0818 20300 -0.00 -0.24%
SYVN.OB Sycamore Ventures 0.001 0.001 0.001 20000 0.00 0.00%
SYXXF.OB Synodon Inc 0.0004 0.0004 0.0004 20000 0.00 0.00%
SZEVF.OB Suez Environnement 16.7 16.7 16.7 100 0.00 0.00%
SZEVY.OB Suez Environnement C 8.28 8.223 8.28 2000 0.06 0.69%
SZKMY.OB Suzuki Motor Corp 165.25 165.25 165.25 100 0.00 0.00%
SZSMF.OB Santacruz Silver 0.195 0.1851 0.1894 118200 0.00 0.21%
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