HomeExchange
OTCBB EOD:2017-12-13
. 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
SABK.OB South Atlantic Bancshares Inc. 16.5 16.05 16.05 3900 -0.15 -0.93%
SAEUF.OB Saturn Minerals Inc 0.103 0.103 0.103 3000 0.00 0.00%
SAFRF.OB Safran S.A. Ord Shs 102.75 101.95 101.95 600 -0.80 -0.78%
SAFRY.OB Safran S.A. 25.775 25.08 25.385 96600 -0.31 -1.21%
SAGD.OB South American Gold 0.0066 0.0057 0.0066 221000 0.00 15.79%
SAKL.OB Sack Lunch Productions Inc 1.26 1.25 1.25 2000 -0.01 -0.79%
SANP.OB Santo Mining Corp 0.0009 0.0002 0.0007 1277815000 0.00 133.33%
SANT.OB Santeon Group Inc 0.069 0.0495 0.069 5000 0.02 39.39%
SAPIF.OB Saputo Inc 35.0106 35.0106 35.0106 500 0.00 0.00%
SAPMY.OB Saipem Spa 7.96 7.96 7.96 11800 0.00 0.00%
SARA.OB Saratoga Res Inc 0.13 0.12 0.12 27400 0.00 0.00%
SARSF.OB Canada House Wellness Group Inc 0.298 0.276 0.276 71000 -0.02 -6.12%
SATLF.OB Start Today Co. 30.54 30.54 30.54 100 0.00 0.00%
SAUHF.OB Straumann Hld N Akt 705 705 705 100 0.00 0.00%
SAUHY.OB Straumann Hldg 35.56 35.56 35.56 100 0.00 0.00%
SAXPY.OB Sampo Oyj ADR 26.96 26.78 26.91 22300 0.04 0.15%
SBAZ.OB State Bank Corp Az 11.1 10.95 11.1 1600 0.15 1.37%
SBBSF.OB Sabana Shariah Compl 0.3 0.295 0.295 29000 -0.01 -1.67%
SBFM.OB Sunshine Biopharma 0.0124 0.0105 0.0119 629100 0.00 0.85%
SBGSF.OB Schneider Electric 83.5 83.5 83.5 100 0.00 0.00%
SBGSY.OB Schneider Electric S 16.67 16.55 16.61 47700 -0.04 -0.21%
SBHGF.OB Sbi Holdings Inc Ord 19.88 19.39 19.4 14500 -0.48 -2.41%
SBHMY.OB Sino Biopharmaceutical ADR 32 31.94 32 500 0.06 0.19%
SBKK.OB Suncrest Bank Visali 11.2 11.15 11.2 2700 0.00 0.00%
SBMFF.OB Sino Biopharmaceutic 1.6 1.56 1.6 5100 0.04 2.56%
SBMSF.OB South Boulder Mines 0.52 0.52 0.52 2000 0.00 0.00%
SBRCY.OB Sberbank Russia 16.38 16.13 16.33 258100 0.15 0.93%
SBRT.OB Solbright Group Inc. 0.68 0.52 0.67 63600 -0.01 -1.47%
SBSAA.OB Spanish Broadcasting System Inc. 0.3 0.22 0.22 67900 -0.08 -26.67%
SBTB.OB Sbt Bancorp Inc [Ct] 30 30 30 200 0.00 0.00%
SCAY.OB Seneca-Cayuga Bancorp Inc 10 9.67 10 4800 0.04 0.40%
SCBFF.OB Standard Chartered.5 10.39 10.3 10.3 2600 -0.05 -0.48%
SCBH.OB Seacoast Commerce Bk 20.47 20.22 20.47 1000 0.25 1.24%
SCBZ.OB Scoobeez Global Inc. 0.033 0.033 0.033 900 0.00 0.00%
SCCFF.OB Strategic Res Inc 0.1193 0.1193 0.1193 100 0.00 0.00%
SCCYF.OB Scythian Biosciences Corp 6.99 6.929 6.98 1200 -0.01 -0.14%
SCFFF.OB Spot Coffee Ltd 0.1225 0.1225 0.1225 50000 0.00 0.00%
SCFR.OB Security First Intl 0.02 0.0198 0.02 20900 0.00 1.01%
SCGLY.OB Societe Generale Spo 10.59 10.46 10.53 1291900 0.00 0.00%
SCHYF.OB Sands China 5.26 5.23 5.26 4200 0.03 0.57%
SCHYY.OB Sands China Ltd 53.38 52.821 53.322 3300 0.03 0.06%
SCIA.OB Sci Engineered Materials Inc 0.97 0.97 0.97 4000 0.00 0.00%
SCIE.OB Spectrascience New 0.0002 0.0001 0.0001 4050200 0.00 0.00%
SCIO.OB Scio Diamond Tech Cp 0.02 0.019 0.019 34100 0.00 0.00%
SCMWY.OB Swisscom Ag Ads 52.56 52.18 52.52 5300 0.11 0.21%
SCNA.OB Smart Cannabis Corp. 0.05 0.0452 0.0499 1227700 0.00 2.04%
SCNG.OB SC Holdings Corp 0.35 0.35 0.35 1400 0.00 0.00%
SCOO.OB School Specialty 16.75 16.55 16.55 1400 -0.20 -1.19%
SCOR.OB Comscore Inc 27.62 27.35 27.61 161400 0.12 0.44%
SCRCQ.OB Scripsamerica Inc 0.0015 0.0007 0.0015 135000 0.00 114.29%
SCRYY.OB Scor Ads 4.13 4.08 4.105 97100 0.03 0.61%
SCYYF.OB Scandium International Mining Corp 0.1964 0.181 0.181 29500 -0.01 -5.38%
SCZC.OB Santa Cruz Cty Bk CA 48.2 48.2 48.2 100 0.00 0.00%
SDCJF.OB Sundance Energy 0.05 0.049 0.05 15800 0.00 2.04%
SDDFF.OB Siderar Sa A Ord 0.755 0.7513 0.7513 740000 0.00 0.00%
SDDXF.OB Siderar Sa Cl A Ord 1.9601 1.9466 1.9601 1700 0.01 0.69%
SDEV.OB Security Device Intl 0.142 0.122 0.142 12700 0.00 0.00%
SDOIA.OB Standard Diversified Opportunities Inc. 10.5 10.5 10.5 1000 0.00 0.00%
SDRC.OB Schroders Plc-Non Voting 0.0085 0.0056 0.0056 23600 -0.00 -34.12%
SDRDW.OB Sandridge Energy Inc WT Ser B Exp 10/04/2022 0.91 0.91 0.91 100 0.00 0.00%
SDRG.OB Silver Dragon Res 0.0139 0.0115 0.0139 5200 0.00 17.80%
SDRWW.OB Sandridge Energy Inc WT Ser A Exp 10/04/2022 1.36 0.89 1.34 800 0.45 50.56%
SDSNQ.OB Sunedison Inc. 6.75% Pfd. Ser. A 0.01 0.01 0.01 4900 0.00 0.00%
SDSS.OB Suspect Detection Sy 0.0012 0.0012 0.0012 148600 0.00 0.00%
SDVI.OB Signature Devices 0.0007 0.0006 0.0007 12928200 0.00 16.67%
SDVKY.OB Sandvik Ab ADR 16.797 16.68 16.765 2700 0.07 0.39%
SDXAY.OB Sodexo Ads 26.6 26.35 26.6 2600 0.25 0.95%
SEEMF.OB Seeing Machines 0.083 0.083 0.083 2000 0.00 0.00%
SEGI.OB Sycamore Entertainment Group Inc 0.0003 0.0003 0.0003 276000 0.00 0.00%
SEKEY.OB Seiko Epson ADR 11.96 11.834 11.95 15800 0.12 0.98%
SEKZF.OB Secova Metals Corp 0.0253 0.0253 0.0253 30000 0.00 0.00%
SEMFF.OB SEMAFO Inc 2.65 2.5999 2.62 12100 0.02 0.77%
SENR.OB Strategic Env & Egy 0.73 0.68 0.69 15700 -0.02 -2.82%
SENY.OB Sauer Energy Inc 0.0087 0.007 0.0079 498600 0.00 12.86%
SENZ.OB Sport Endurance 0.3753 0.35 0.3753 400 0.03 7.23%
SEOAY.OB Stora Enso Oyj Ads 15.57 15.4701 15.55 4400 0.03 0.16%
SEOTF.OB Seino Transportation 16.17 16.17 16.17 1500 0.00 0.00%
SEOVF.OB Sernova Corp 0.286 0.286 0.286 100 0.00 0.00%
SESI.OB Ses Solar Inc 0.0022 0.0022 0.0022 8400 0.00 0.00%
SESMF.OB Suss Microtec Ag 19.76 19.38 19.76 300 0.38 1.96%
SETO.OB Seto Holdings Inc 0.01 0.0099 0.01 39100 0.00 1.01%
SEVA.OB Seaway Valley Capitl 0.0004 0.0004 0.0004 46900 0.00 0.00%
SFBE.OB Sino Fibre Commun 0.0351 0.035 0.035 26900 -0.00 -0.28%
SFBR.OB Safebrain Systems Inc 0.0016 0.0016 0.0016 10000 0.00 0.00%
SFDL.OB Security Federal Cor 31.3 31.3 31.3 3000 0.00 0.00%
SFEG.OB Santa Fe Gold Corp 0.125 0.1 0.125 119100 0.02 19.62%
SFMI.OB Silver Falcon Mining 0.0001 0.0001 0.0001 400 0.00 0.00%
SFOR.OB Strikeforce Technologies Inc 0.007 0.0064 0.0069 8127200 0.00 6.15%
SFOSF.OB Shanghai Fosun 5.57 5.57 5.57 100 0.00 0.00%
SFPI.OB Baby All 0.003 0.003 0.003 8400 0.00 0.00%
SFRX.OB Seafarer Exploration 0.0011 0.001 0.001 4061000 -0.00 -9.09%
SFTBF.OB Softbank Corp Ord 83.2 82.51 82.845 3400 -0.27 -0.32%
SFTBY.OB Softbank Corp ADR 41.63 41.21 41.49 90500 0.28 0.68%
SFWJ.OB Software Eff Sltns Corp 0.0001 0.0001 0.0001 5000 0.00 0.00%
SGAMY.OB Sega Sammy Hldg ADR 3.077 3.04 3.05 4800 0.01 0.33%
SGAPY.OB Singapore Tele ADR 28.222 27.9 28.18 21700 0.14 0.50%
SGBAF.OB Ses Global S.A. 16.99 16.99 16.99 1200 0.00 0.00%
SGBLY.OB Std Bk Grp Ltd/S ADR 13 12.4 12.98 8700 0.58 4.68%
SGCP.OB Sierra Gold Corp 0.0001 0.0001 0.0001 1500000 0.00 0.00%
SGDH.OB SGD Holdings Ltd 0.083 0.0735 0.079 130800 0.00 2.33%
SGGDF.OB Sage Gold Inc 0.108 0.108 0.108 1500 0.00 0.00%
SGIOY.OB Shionogi & Co Ltd Un 112.17 112.17 112.17 100 0.00 0.00%
SGLFF.OB Sgl Group 13.74 13.74 13.74 200 0.00 0.00%
SGLRF.OB Spyglass Resources Corp 0.0001 0.0001 0.0001 12000 0.00 0.00%
SGMD.OB Sugarmade Inc 0.084 0.077 0.084 1495300 0.01 6.87%
SGMNF.OB Sutter Gold Mining 0.0155 0.0155 0.0155 15500 0.00 0.00%
SGPYY.OB Sage Grp Plc ADR 41.37 41.37 41.37 400 0.00 0.00%
SGRCF.OB San Gold Corp 0.0001 0.0001 0.0001 28000 0.00 0.00%
SGRNF.OB Serengeti Resources 0.1214 0.1214 0.1214 2000 0.00 0.00%
SGSOY.OB Sgs Sa ADR 25.02 24.894 24.97 16100 0.04 0.16%
SGSVF.OB Sabina G & S 1.82 1.75 1.809 177000 0.04 2.49%
SGTPY.OB Surgutneftegaz Pref 4.995 4.92 4.92 48700 -0.08 -1.50%
SGTZY.OB Surgutneftegaz ADR 4.8701 4.85 4.85 300 -0.02 -0.41%
SHASF.OB Shamaran Petroleum 0.0516 0.0516 0.0516 2000 0.00 0.00%
SHCAY.OB Sharp Corp Ltd ADR 8.48 8.4 8.428 13500 -0.05 -0.61%
SHECY.OB Shin-Etsu Chemical C 25.52 25.36 25.42 10000 -0.02 -0.08%
SHERF.OB Sherritt International Corp 1.1668 1.1047 1.1583 32500 0.05 4.85%
SHMDF.OB Shimano Inc Ltd 137.9 137.125 137.9 100 0.78 0.57%
SHMN.OB Sohm Inc 0.0007 0.0005 0.0006 38848800 -0.00 -14.29%
SHMP.OB Naturalshrimp 0.0998 0.0997 0.0998 34000 0.00 0.10%
SHOM.OB Southern Home Medicl 0.0004 0.0003 0.0004 2876400 0.00 0.00%
SHPGF.OB Shire Plc Ord 49.1756 49.15 49.15 1700 -0.03 -0.05%
SHRV.OB Sharing Services Inc 0.2 0.17 0.192 63100 0.02 12.94%
SHTDF.OB Sinopharm Group Co L 3.9 3.88 3.9 12200 0.02 0.52%
SHTDY.OB Sinopharm Group 19.02 19.02 19.02 400 0.00 0.00%
SIAF.OB Sino Agro Food Inc 1.35 1.205 1.25 116600 0.00 0.00%
SIBE.OB Sibling Entertainmnt 0.0011 0.0011 0.0011 7000 0.00 0.00%
SIEGY.OB Siemens Ag 68.58 68.15 68.49 127400 0.08 0.12%
SIETY.OB S.A. Dieteren ADR 22.18 21.46 21.46 400 -0.72 -3.25%
SIGA.OB Siga Technologies Inc 5 4.8217 4.96 5100 -0.04 -0.80%
SIGO.OB Sunset Island Group Inc. 0.778 0.675 0.74 8500 0.06 9.63%
SILXY.OB Silex Systems Ltd SP 2.05 2.05 2.05 100 0.00 0.00%
SING.OB Singlepoint Inc 0.1045 0.096 0.1011 10291200 0.00 2.12%
SINX.OB Sionix Corp 0.0023 0.0017 0.0023 2116800 0.00 27.78%
SIOCF.OB Sierra Iron Ore Corp 0.4577 0.423 0.45 18900 0.03 6.38%
SIPC.OB Sipp Industries Inc 0.025 0.021 0.0231 912800 0.00 0.87%
SIRC.OB Solar Integrated Roofing Corp 0.51 0.441 0.48 23200 0.00 0.00%
SIRZF.OB Sir Rty Income Fd 11.4641 11.4641 11.4641 100 0.00 0.00%
SITS.OB Southern Its International Inc 0.0366 0.0236 0.0236 41000 -0.01 -35.52%
SKAS.OB Saker Aviation Svcs Inc 0.12 0.12 0.12 21500 0.00 0.00%
SKBI.OB Skystar Bio-Pharmaceutical Company 0.01 0.01 0.01 3300 0.00 0.00%
SKFRY.OB Skf Ab ADR 21.8 21.65 21.71 12100 0.02 0.09%
SKHHY.OB Sonic Healthcare Ltd ADR 17.67 17.2 17.41 23100 0.05 0.32%
SKHSY.OB Sekisui House Spn Ad 18.21 18.1 18.105 14800 -0.11 -0.58%
SKLKF.OB Shinsei Bank Ltd 16.91 16.91 16.91 900 0.00 0.00%
SKLKY.OB Shinsei Bankltd 3.48 3.32 3.46 109200 0.14 4.22%
SKLYF.OB Skylark Co. Ltd 14.95 14.75 14.95 300 0.20 1.36%
SKPI.OB Sky Petroleum Inc 0.004 0.004 0.004 300 0.00 0.00%
SKREF.OB Skeena Resources Ltd 0.55 0.5472 0.5472 9100 -0.00 -0.49%
SKVI.OB Skinvisible Inc 0.0645 0.0531 0.0565 64100 -0.01 -12.40%
SKVKY.OB Skandinaviska Enskil 11.95 11.76 11.88 3400 -0.07 -0.59%
SKVY.OB Sentry Technology Corp 0.0051 0.0051 0.0051 1800 0.00 0.00%
SKYAY.OB Sky Plc 54.04 53.68 53.81 3500 -0.14 -0.26%
SKYF.OB Sky440 Inc 0.0004 0.0003 0.0004 112249000 0.00 0.00%
SLBBW.OB Silverbow Resources Inc WT Exp 04/22/2019 0.18 0.18 0.18 900 0.00 0.00%
SLDC.OB Smartset Automation Llc 0.0071 0.0066 0.0066 40000 -0.00 -7.04%
SLFPF.OB Standard Life Plc 5.6 5.6 5.6 12400 0.00 0.00%
SLFPY.OB Standard Life Plc Ad 23.62 23.17 23.4 1200 -0.22 -0.93%
SLGD.OB Scotts Liquid Gold Inc 2.53 2.47 2.47 1700 0.00 0.00%
SLGGF.OB Solgold Plc 0.405 0.335 0.338 52000 -0.04 -9.87%
SLIO.OB Solo International 0.0002 0.0002 0.0002 337500 0.00 0.00%
SLJB.OB Sulja Bros Bldg Supplies 0.0001 0.0001 0.0001 1400 0.00 0.00%
SLLDY.OB Sanlam Ltd ADR 11.66 11.32 11.54 25700 0.22 1.94%
SLLN.OB Searchlight Solutions Ltd 0.0001 0.0001 0.0001 200 0.00 0.00%
SLNM.OB Salon Media Group Inc 0.0541 0.0541 0.0541 100 0.00 0.00%
SLNX.OB Solanex Management 0.0001 0.0001 0.0001 1590800 0.00 0.00%
SLRK.OB Solera Natl Bancorp 8.5 8.5 8.5 1300 0.00 0.00%
SLRRF.OB Silver Range Res Ltd 0.1273 0.1195 0.1273 17000 0.01 6.35%
SLSDF.OB Select Sands Corp 0.3546 0.31 0.3289 161600 -0.02 -6.08%
SLTK.OB Solis Tek Inc 1.86 1.775 1.855 147800 0.08 4.51%
SLUP.OB Solucorp Industries Ltd 0.0001 0.0001 0.0001 9000 0.00 0.00%
SLVRF.OB Silver One Resources Inc 0.2716 0.2526 0.2603 184800 -0.00 -0.65%
SLXXF.OB Selectcore Ltd 0.3876 0.3876 0.3876 2000 0.00 0.00%
SMAS.OB Somatic Systems Inc 0.0001 0.0001 0.0001 100000 0.00 0.00%
SMBZF.OB Gold Star Resources 0.0175 0.0105 0.0105 232000 -0.01 -40.00%
SMCAY.OB Smc Corp 19.95 19.6 19.9 106000 -0.01 -0.05%
SMCE.OB Smc Recordings Inc 0.011 0.0095 0.01 667300 0.00 5.26%
SMDM.OB Singing Machine Inc 0.5 0.49 0.49 27200 -0.01 -2.00%
SMDZF.OB Strategic Metals Ltd 0.405 0.3682 0.3846 146400 -0.02 -5.04%
SMECF.OB Smc Cp 398.67 389.37 395.835 300 1.42 0.36%
SMEV.OB Simulated Environmen 0.0001 0.0001 0.0001 4200000 0.00 0.00%
SMFKY.OB Smurfit Kappa 31.96 31.37 31.932 7300 0.18 0.56%
SMFTF.OB Smurfit Kappa Group Plc 31.44 31.44 31.44 200 0.00 0.00%
SMGI.OB Smg Indium Res Ltd 0.55 0.55 0.55 2000 0.00 0.00%
SMGZY.OB Smiths Group Plc ADR 19.98 19.82 19.94 33100 0.10 0.50%
SMHSD.OB Sstartrade Tech Inc. 0.57 0.4999 0.525 8600 0.03 5.02%
SMID.OB Smith-Midland Corp 6.35 6.06 6.35 20300 0.17 2.75%
SMKG.OB Smart Card Marketing 0.041 0.041 0.041 6100 0.00 0.00%
SMLR.OB Semler Scientific 8.24 8.24 8.24 100 0.00 0.00%
SMME.OB Smartmetric Inc 0.048 0.0451 0.0451 47300 0.00 0.00%
SMMR.OB Stanlib Multi-Manager Global Equity Feeder Fund 0.049 0.049 0.049 6700 0.00 0.00%
SMMYY.OB Sumitomo Metal Mining Co Ltd 9.332 9.332 9.332 500 0.00 0.00%
SMNNY.OB Shimano Inc. 13.8199 13.49 13.725 19900 0.23 1.74%
SMPI.OB Simply Innovative Products Inc. 0.575 0.35 0.35 5700 0.00 0.00%
SMSEY.OB Samsonite 23.03 22.735 22.93 12700 0.20 0.86%
SMSMY.OB Sims Metal Management Ltd 11.6 11.545 11.545 58900 -0.04 -0.30%
SMSOF.OB Samsonite Intl 4.504 4.49 4.49 3000 -0.01 -0.31%
SMTOF.OB Sumitomo Electric In 16.629 16.572 16.629 2800 0.05 0.30%
SMUUY.OB Siam Commercial ADR 18.4 18.4 18.4 200 0.00 0.00%
SNDY.OB Solos Endoscopy Inc 0.008 0.006 0.0074 1057600 -0.00 -3.90%
SNEJF.OB Sony Corp Ord 44.585 44.585 44.585 15000 0.00 0.00%
SNET.OB Sourcinglink.Net Inc 0.0103 0.0103 0.0103 5000 0.00 0.00%
SNEY.OB Sunergy Inc 0.0002 0.0001 0.0002 1060000 0.00 0.00%
SNGNF.OB Singapore Telecm Ord 2.8 2.8 2.8 45000 0.00 0.00%
SNMN.OB Snm Global Holdings 0.001 0.0009 0.0009 9894400 -0.00 -10.00%
SNMRY.OB Snam Rete Gas ADR 9.81 9.54 9.54 2400 -0.14 -1.45%
SNNAF.OB Sienna Resources Inc 0.2008 0.197 0.2008 31000 0.00 1.93%
SNNF.OB Seneca Financial Corp 8.82 8.82 8.82 3200 0.00 0.00%
SNPHY.OB Santen Pharmaceutical Co 17.069 16.9625 17.01 3700 0.03 0.18%
SNPMF.OB China Pete & Chem Co 0.7075 0.695 0.695 108600 -0.01 -1.77%
SNPTF.OB Sunny Optical 13.92 13.64 13.7004 4700 -0.22 -1.58%
SNPW.OB Sun Pacific Holding Corp. 0.51 0.352 0.41 27500 0.01 1.99%
SNRY.OB Solar Energy Initiatives Inc 0.0001 0.0001 0.0001 2327500 0.00 0.00%
SNSFF.OB Gold Finder Explorations Ltd 0.06 0.06 0.06 200 0.00 0.00%
SNSGF.OB Sense Techs Inc 0.3998 0.3998 0.3998 100 0.00 0.00%
SNST.OB Sunset Capital Assets Inc 0.08 0.08 0.08 8500 0.00 0.00%
SNVP.OB Savoy Energy Corp 0.0001 0.0001 0.0001 500000 0.00 0.00%
SNWV.OB Sanuwave Health Inc 0.15 0.135 0.1498 13900 0.01 10.96%
SNYL.OB Sunnylife Global Inc 0.0001 0.0001 0.0001 2000 0.00 0.00%
SNYNF.OB Sanofi-Aventis S.A. 86.7 86.7 86.7 400 0.00 0.00%
SNYR.OB Synergy Strips Corp 0.45 0.45 0.45 1000 0.00 0.00%
SOAN.OB Angiosoma Inc. 0.021 0.015 0.015 111100 -0.01 -28.57%
SODE.OB Social Detention Inc 0.096 0.08 0.08 12600 -0.02 -16.67%
SODI.OB Solitron Devices Inc 4.3 4.11 4.3 600 0.05 1.30%
SOEN.OB Solar Enertech Corp 0.0007 0.0007 0.0007 2000 0.00 0.00%
SOFT.OB Softech Inc 0.1801 0.1801 0.1801 5000 0.00 0.00%
SOGFF.OB Strategic Oil & Gas 0.838 0.78 0.838 600 0.06 7.44%
SOIEF.OB Stolt Nielsen S.A. 12.282 12.24 12.282 400 0.04 0.34%
SOIGD.OB Strata Oil & Gas Inc 0.1025 0.06 0.0601 8100 -0.04 -41.37%
SOLI.OB Solei Systems Inc 0.007 0.005 0.005 501100 -0.00 -28.57%
SOLS.OB Sollensys Corp 0.0008 0.0008 0.0008 2000 0.00 0.00%
SOMC.OB Southern Michigan Bancorp 36.95 36.05 36.05 3000 -0.90 -2.44%
SOME.OB Somerset Trust Holdi 40.8001 40.8 40.8001 400 0.00 0.00%
SOMLY.OB Secom Co Ltd ADR 18.73 18.42 18.695 41600 0.27 1.49%
SOMMY.OB Sumitomo Chemical Co 34.7 34.488 34.7 3200 0.15 0.43%
SONVY.OB Sonova Holding Ag 31.56 31.28 31.41 24600 0.05 0.18%
SOQDQ.OB Sonde Resources Corp 0.0002 0.0002 0.0002 300 0.00 0.00%
SOTK.OB Sono-Tek Corp 1.76 1.62 1.75 46000 0.01 0.57%
SOUHY.OB South32 Ltd 12.25 12.01 12.225 63900 0.21 1.79%
SOUL.OB Soul & Vibe Interactive Inc 0.0001 0.0001 0.0001 1550000 0.00 0.00%
SOUM.OB Sooum Corp. 0.0119 0.0119 0.0119 700 0.00 0.00%
SOUPQ.OB Soupman Inc 0.0049 0.0031 0.0032 333000 -0.00 -21.95%
SPAZF.OB Spanish Mtn Gold Ltd 0.0793 0.0622 0.0793 14100 0.02 27.49%
SPCL.OB Solaris Power Cells 0.003 0.0024 0.0025 5341400 0.00 0.00%
SPDC.OB Speed Commerce Inc 0.0142 0.011 0.011 11600 0.00 0.00%
SPDL.OB Spindle Inc 0.155 0.1401 0.1549 36900 -0.00 -0.06%
SPGRF.OB Spineguard 3.9 3.9 3.9 10500 0.00 0.00%
SPGYF.OB Spitfire Energy Ltd 6.8433 6.669 6.669 6000 -0.17 -2.55%
SPHRY.OB Starpharma Hldgs ADR 10.5 10.27 10.46 700 0.19 1.85%
SPIN.OB Spine Pain Mgmt Inc 0.335 0.286 0.335 900 0.03 8.73%
SPIR.OB Spire Corp 0.009 0.006 0.006 71600 -0.00 -7.69%
SPKKY.OB Spark New Zealand Ltd 12.92 12.63 12.9 53900 0.27 2.14%
SPKOY.OB Sinopec Kantons Holdings Ltd 24.9539 24.9539 24.9539 200 0.00 0.00%
SPLIF.OB Nutritional High Intl Inc 0.1839 0.16 0.1696 134100 0.01 6.00%
SPLM.OB Sentry Petroleum 0.0017 0.0017 0.0017 1300 0.00 0.00%
SPLY.OB Socialplay USA Inc 1.75 1.47 1.68 93700 0.11 7.01%
SPMI.OB Speedemissions Inc 0.002 0.002 0.002 11500 0.00 0.00%
SPMYY.OB Spirent Comm Plc ADR 5.37 5.37 5.37 1400 0.00 0.00%
SPND.OB Spindletop Oil & Gas Co 3.81 3.81 3.81 600 0.00 0.00%
SPNRF.OB Sparton Resources In 0.068 0.068 0.068 3000 0.00 0.00%
SPOM.OB Spo Global Inc. 0.0002 0.0001 0.0002 32501400 0.00 100.00%
SPOXF.OB Sprott Inc 1.79 1.71 1.79 40500 0.07 4.07%
SPRL.OB Strat Petroleum Ltd 0.0002 0.0002 0.0002 155000 0.00 0.00%
SPRN.OB Supernova Energy Inc 0.025 0.021 0.023 108700 0.00 6.48%
SPRS.OB Surge Components Inc 0.9523 0.95 0.95 15300 0.00 0.00%
SPRWF.OB Supreme Pharmaceuticals 1.5821 1.49 1.494 296400 -0.07 -4.54%
SPSTF.OB Singapore Post Ltd 0.94 0.94 0.94 2000 0.00 0.00%
SPSY.OB Space Propulsion Systems Inc 0.02 0.02 0.02 2000 0.00 0.00%
SPVEF.OB Spur Ventures Inc 1.2195 1.1531 1.18 41400 0.02 1.41%
SPVNF.OB Spectra7 Micro 0.245 0.2359 0.245 47800 0.01 3.86%
SPXCY.OB Singapore Exchange L 83.56 83.524 83.524 1000 -0.04 -0.04%
SPYR.OB Spyr Inc 0.2519 0.25 0.2519 19200 0.00 0.36%
SQNXF.OB Square Enix Co Ltd 48.11 47.6 48.11 400 0.51 1.07%
SQTX.OB Solar Quartz Technology Group 2.325 2.325 2.325 200 0.00 0.00%
SQZZF.OB Serica Energy Plc 0.92 0.92 0.92 1100 0.00 0.00%
SRBT.OB Shanrong Biotechnology Corp. 0.74 0.7 0.74 2300 0.00 0.00%
SRCH.OB Searchlight Mine 0.0111 0.0111 0.0111 22500 0.00 0.00%
SRCO.OB Sparta Comm Services 0.0053 0.0026 0.0053 3901100 0.00 15.22%
SRCP.OB Searchpath Hcs Inc 0.0101 0.0101 0.0101 1500 0.00 0.00%
SRFDF.OB Starfield Res Inc 0.0007 0.0007 0.0007 200000 0.00 0.00%
SRGE.OB Southridge Entpr New 0.0001 0.0001 0.0001 5400 0.00 0.00%
SRGHY.OB Shoprite Holdings Ltd 16.14 15.74 16.085 32000 0.35 2.19%
SRHIF.OB Sprott Resource Holdings Inc. 0.1089 0.1 0.1041 155700 -0.00 -1.79%
SRMMF.OB Sarama Resources Ltd 0.07 0.07 0.07 13500 0.00 0.00%
SRMX.OB Saddle Ranch Media Inc. 0.001 0.0007 0.0009 50001500 0.00 12.50%
SRNA.OB Surna Inc 0.184 0.1468 0.1682 3075900 0.02 14.03%
SRRE.OB Sunrise Rl Est Group Inc 0.09 0.09 0.09 9100 0.00 0.00%
SRSCQ.OB Sears Canada Inc. 0.0074 0.0049 0.0049 212100 -0.00 -33.78%
SRSP.OB Sports Supplement Gr 0.017 0.016 0.017 60100 0.00 3.03%
SRSR.OB Sarissa Resources In 0.0039 0.003 0.0039 361100 0.00 25.81%
SRUPD.OB Sirrus Corp 0.002 0.0017 0.0019 4690900 0.00 0.00%
SRWRF.OB Solarworld Ag Npv 0.89 0.79 0.88 5000 0.09 11.39%
SRXLF.OB Source Exploration Corp. 0.1984 0.1984 0.1984 25000 0.00 0.00%
SRYB.OB Surrey Bancorp [Nc] 13.05 13.05 13.05 1200 0.00 0.00%
SSBBW.OB Silverbow Resources Inc WT Exp 04/22/2020 0.25 0.18 0.18 400 -0.07 -28.00%
SSCFF.OB Smartcool Systems In 0.0465 0.0465 0.0465 12500 0.00 0.00%
SSDOY.OB Shiseido Co Ltd ADR 48.66 48.22 48.66 8100 0.44 0.91%
SSDRF.OB SSGA SPDR ETFS Europe I Plc Spd 54.36 54.09 54.36 1700 0.27 0.50%
SSEEF.OB SSGA SPDR ETFS Europ 52.11 52.11 52.11 4900 0.00 0.00%
SSEZF.OB Scottish & Southn Or 17.92 17.5075 17.92 158900 0.41 2.36%
SSEZY.OB Scottish & South ADR 17.91 17.64 17.905 965300 0.16 0.87%
SSHSQ.OB Safeguard Sec Hldgs Inc 0.0001 0.0001 0.0001 300000 0.00 0.00%
SSLTY.OB Santos Ltd ADR 3.785 3.75 3.75 7900 -0.02 -0.53%
SSMLF.OB Southern Sun Minerals Inc. 0.1299 0.1298 0.1299 1700 0.00 0.08%
SSMXY.OB Sysmex Corp ADR 38.4 38.125 38.33 16300 -0.06 -0.16%
SSNF.OB Sunshine Finl Inc 28.94 28.9 28.9 4000 -0.04 -0.14%
SSNYY.OB Samson Oil & Gas Ltd 0.22 0.185 0.191 123200 -0.01 -4.50%
SSOF.OB Sixty Six Oilfield Services Inc. 0.0013 0.0007 0.0013 555000 0.00 44.44%
SSOK.OB Sunstock Inc 0.25 0.15 0.15 5000 -0.10 -40.00%
SSOL.OB Sunvalley Solar Inc 0.0799 0.0799 0.0799 2000 0.00 0.00%
SSPC.OB Spentsmart Payments Co 0.0175 0.0133 0.0145 60000 -0.00 -3.33%
SSPXF.OB Sandspring Resources 0.24 0.2011 0.24 449500 0.03 14.18%
SSRAP.OB Saturns Sears Roebuck Acceptance Corp 9.769 9.33 9.55 8300 0.22 2.36%
SSREY.OB Swiss Re Ltd 23.18 23.05 23.1 20300 -0.08 -0.35%
SSUMY.OB Sumitomo Corp ADR 16.49 16.394 16.395 3300 -0.03 -0.15%
SSVFF.OB Southern Silver Exp 0.213 0.21 0.213 11000 0.00 1.43%
SSWH.OB Sansal Wellness Holdings Inc. 0.88 0.72 0.87 83100 0.04 4.82%
STBFY.OB Suntory Beverage 22.56 22.405 22.515 8900 0.11 0.49%
STBMY.OB St. Barbara Ltd ADR 13.11 12.65 13.11 12500 0.41 3.23%
STEV.OB Stevia Corp 0.0029 0.0023 0.0024 5268500 0.00 4.35%
STGG.OB Stg Group Inc. 1.78 1.2 1.32 135500 -0.33 -20.00%
STHHF.OB Southcorp Ltd Ord 0.82 0.7925 0.82 8600 0.03 3.47%
STJPF.OB ST James Place Cap 15.635 15.635 15.635 2200 0.00 0.00%
STKR.OB Stockeryale Inc 0.12 0.1 0.12 20300 0.01 9.09%
STKXF.OB Strikepoint Gold Inc 0.126 0.126 0.126 6000 0.00 0.00%
STLHF.OB Sunoil Ltd Ord 1.7219 1.628 1.66 14300 -0.03 -1.99%
STLT.OB Spotlight Innovation Inc 0.249 0.18 0.24 15000 0.06 33.33%
STMDF.OB Startmonday Technology Corp 0.3136 0.3136 0.3136 1100 0.00 0.00%
STMZF.OB Scottish Mortgage Investment Trust Plc 5.85 5.85 5.85 2000 0.00 0.00%
STNT.OB Stevia Nutra Corp 0.002 0.002 0.002 400 0.00 0.00%
STNUF.OB Stina Resources Ltd 0.21 0.1904 0.1904 85600 -0.02 -9.33%
STNY.OB First Fixtures Inc 2.39 2.39 2.39 300 0.00 0.00%
STOHF.OB Statoil ASA 20.6 20.25 20.25 800 -0.35 -1.70%
STOY.OB Spiral Toys Inc 0.0015 0.0015 0.0015 3800 0.00 0.00%
STPJF.OB Southern Pacific Resource Corp 0.0001 0.0001 0.0001 3000 0.00 0.00%
STRDF.OB Strad Energy Svcs Ltd 1.15 1.15 1.15 7500 0.00 0.00%
STRI.OB Str Holdings Inc 0.28 0.24 0.24 24000 0.00 0.00%
STRZ.OB Star Buffet 0.92 0.92 0.92 4000 0.00 0.00%
STSC.OB Start Scientific Inc 0.0016 0.0011 0.0012 37728900 0.00 0.00%
STTH.OB Stealth Technologies Inc. 0.143 0.1 0.1 1700 -0.04 -30.07%
STTX.OB Stratex Oil & Gas Holdings Inc 0.0079 0.0065 0.0068 58900 -0.00 -9.33%
STVA.OB Stevva Corp. 0.0022 0.002 0.002 346400 -0.00 -9.09%
STVI.OB Snap Interactive 7.59 6.69 6.99 11600 0.30 4.48%
STVVY.OB China Digital TV Holding Co 0.17 0.17 0.17 30000 0.00 0.00%
STXMF.OB Starrex Intl Ltd 0.3944 0.3944 0.3944 3200 0.00 0.00%
STXS.OB Stereotaxis Inc 0.8 0.7603 0.8 43100 0.04 5.22%
STYS.OB Stinger Systems Inc 0.0025 0.0025 0.0025 100 0.00 0.00%
SUBCY.OB Subsea 7 S.A. 14.15 14.01 14.02 28000 -0.13 -0.92%
SUGR.OB Sugar Creek Fin Corp 13 13 13 100 0.00 0.00%
SUHJY.OB Sun Hung Kai Pptys L 15.98 15.72 15.96 23300 0.03 0.19%
SUNEQ.OB Sunedison Inc 0.012 0.0105 0.0105 1080600 -0.00 -12.50%
SUNWW.OB Sunworks Inc. 0.29 0.29 0.29 100 0.00 0.00%
SUPGF.OB Superior Gold 0.785 0.7723 0.785 5200 0.01 1.64%
SURE.OB Natures Call Brands 0.0014 0.0013 0.0013 535100 -0.00 -7.14%
SURRF.OB Sun Art Retail Group Ltd. 1.05 1.05 1.05 2000 0.00 0.00%
SUTHF.OB Southern Gold Ltd 0.215 0.203 0.215 25600 0.01 5.91%
SUTNY.OB Sumitomo Mitsui TR H 3.97 3.94 3.95 35000 0.00 0.06%
SUUIF.OB Superior Plus Corp 9.1896 9.1833 9.1833 2100 -0.01 -0.07%
SUVPF.OB Sartorius Ag Pfd W/O 95.25 95.25 95.25 600 0.00 0.00%
SUWN.OB Sunwin Intl Neutracl 0.09 0.0765 0.0765 3200 -0.01 -15.00%
SVBL.OB Silver Bull Resources Inc 0.1225 0.108 0.1213 217800 0.01 10.27%
SVBRF.OB Silver Bear Res Inc 0.1299 0.122 0.122 37500 -0.01 -6.08%
SVCBY.OB Svenska Cellulosa B 9.74 9.67 9.727 7500 0.03 0.28%
SVCMF.OB Silvercrest Metals Inc. 1.1033 1.0071 1.1033 40100 0.03 2.87%
SVFL.OB Silver Falls Bank 0.12 0.12 0.12 5000 0.00 0.00%
SVLKF.OB Silver Lake Res Ltd 0.26 0.245 0.26 32500 0.02 6.12%
SVNDY.OB Seven & I Holdings C 20.79 20.61 20.755 273700 0.14 0.70%
SVNLY.OB Svenska Handels ADR 6.75 6.69 6.715 101900 -0.02 -0.25%
SVON.OB Sevion Therapeutics 0.37 0.35 0.37 71500 0.00 0.00%
SVRGF.OB Seven Generations En 13.0089 12.9059 12.9059 800 -0.10 -0.79%
SVRZF.OB Silver Bullion TR 8.8486 8.8408 8.8408 500 -0.01 -0.09%
SVSN.OB Stereo Vision En New 0.168 0.1001 0.15 31500 0.05 49.85%
SVTE.OB Service Team 0.0002 0.0001 0.0001 1765155000 -0.00 -50.00%
SVYSF.OB Solvay Sa Act 137.055 137.055 137.055 700 0.00 0.00%
SWDBY.OB Swedbank Ab ADR 23.79 23.63 23.71 23700 -0.05 -0.21%
SWET.OB Solar Wind Energy Tower Inc 0.0007 0.0006 0.0006 1197800 -0.00 -14.29%
SWGAF.OB Swatch Grp Akt New 388 388 388 300 0.00 0.00%
SWGAY.OB Swatch Group Ag ADR 19.34 19.25 19.34 12900 0.04 0.21%
SWHI.OB Sw Innovative Holdings Inc 0.0011 0.0009 0.0009 6001300 -0.00 -10.00%
SWKH.OB Swk Holdings Corp. 10.65 10.6 10.65 3000 0.05 0.47%
SWMAF.OB Swedish Match Ab Ord 39.25 39.05 39.25 200 0.20 0.51%
SWNG.OB Swan Group of Cos Inc 0.15 0.15 0.15 5000 0.00 0.00%
SWRAY.OB Swire Pacific Ltd Cl 9.43 9.21 9.34 34100 0.13 1.41%
SWRBY.OB Swire Pacific Ltd Cl 8.16 7.945 8.16 3400 0.10 1.23%
SWRI.OB Seawright Holdings 0.0026 0.002 0.0026 50000 0.00 30.00%
SWRM.OB Appswarm Inc. 0.1199 0.086 0.1009 11956900 0.01 16.11%
SWVI.OB Swingplane Ventures 0.002 0.0018 0.0018 39100 0.00 0.00%
SXMDF.OB Sirtex Medical Ltd 12.06 12.04 12.06 1300 0.02 0.17%
SXOOF.OB St. Georges Platinum 0.1581 0.1461 0.1478 3600 -0.00 -0.81%
SYAAF.OB Syrah Resources 3.05 2.95 3.02 15800 0.07 2.37%
SYATF.OB Siyata Mobile Inc. 0.446 0.4114 0.4114 4000 -0.03 -7.74%
SYCRF.OB Syncora Holdings 2.34 2.29 2.29 99200 -0.01 -0.43%
SYHBF.OB Skyharbour Resources 0.3833 0.37 0.37 11000 -0.01 -3.47%
SYIEY.OB Symrise Ag 20.98 20.81 20.915 19900 0.09 0.41%
SYMW.OB Sympowerco Corp 0.23 0.008 0.008 300 0.00 0.00%
SYNG.OB Synergetics Inc 0.045 0.04 0.045 54500 0.00 12.50%
SYNI.OB Synvista Therapeutics Inc 0.0001 0.0001 0.0001 200 0.00 0.00%
SYNJ.OB Day Tradexchange Inc. 0.0075 0.004 0.004 461200 -0.00 -46.67%
SYTE.OB Sitestar Corp 0.12 0.1085 0.11 736400 -0.00 -3.25%
SZEVF.OB Suez Environnement 18.088 18.06 18.06 1500 -0.03 -0.15%
SZEVY.OB Suez Environnement C 9.1 9.03 9.1 17700 0.03 0.33%
SZKMY.OB Suzuki Motor Corp 226.5 225.5 225.98 200 -0.52 -0.23%
SZSMF.OB Santacruz Silver 0.0785 0.0675 0.0785 24300 0.01 12.14%
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