HomeExchange
OTCBB EOD:2017-03-27
. 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. 15 15 15 100 0.00 0.00%
SAFRY.OB Safran S.A. 18.93 18.68 18.93 45800 0.25 1.34%
SAGD.OB South American Gold 0.066 0.0565 0.057 93900 -0.01 -12.98%
SAGKF.OB Stagecoach Grp Plc 2.53 2.53 2.53 3500 0.00 0.00%
SAKL.OB Sack Lunch Productions Inc 0.025 0.0171 0.0246 186300 0.01 43.86%
SANP.OB Santo Mining Corp 0.0003 0.0002 0.0002 103762100 0.00 0.00%
SAPGF.OB SAP Ag Systeme Dm5 97.3425 97.1475 97.1475 2900 -0.18 -0.19%
SAPLF.OB Sylvania Platinum 0.1425 0.1425 0.1425 300 0.00 0.00%
SAPMY.OB Saipem Spa 0.2 0.2 0.2 3100 0.00 0.00%
SAPX.OB Seven Arts Pictures Plc 0.0001 0.0001 0.0001 111100 0.00 0.00%
SARA.OB Saratoga Res Inc 0.1604 0.145 0.155 52900 0.00 2.18%
SAXPF.OB Sampo Oyj 47.8875 47.75 47.75 400 -0.14 -0.29%
SAXPY.OB Sampo Oyj Unsp ADR 24 23.83 23.98 20600 0.14 0.59%
SBAZ.OB State Bank Corp Az 7.873 7.87 7.87 4100 -0.00 -0.04%
SBDG.OB Small Business Development Group Inc 0.12 0.12 0.12 600 0.00 0.00%
SBFFF.OB Sbm Offshore Nv 15.71 15.71 15.71 1500 0.00 0.00%
SBFM.OB Sunshine Biopharma 0.003 0.0025 0.0025 272900 -0.00 -10.71%
SBGLF.OB Sibanye Gold 2.27 2.27 2.27 200 0.00 0.00%
SBGSF.OB Schneider Electric 72.305 72.305 72.305 3500 0.00 0.00%
SBGSY.OB Schneider Electric S 14.44 14.32 14.42 98400 0.08 0.56%
SBKFF.OB State Bk India Reg S 42.63 42.63 42.63 400 0.00 0.00%
SBKK.OB Suncrest Bank Visali 10.05 10 10.05 1000 0.05 0.50%
SBMSF.OB South Boulder Mines 0.56 0.56 0.56 5300 0.00 0.00%
SBRCY.OB Sberbank Russia 11.72 11.57 11.72 172300 0.13 1.09%
SBSAA.OB Spanish Broadcasting System Inc. 0.85 0.8 0.83 20200 0.00 0.00%
SBTB.OB Sbt Bancorp Inc [Ct] 25.25 25.2 25.2 400 -0.05 -0.20%
SBUM.OB Silver Buckle Mines 0.0551 0.055 0.055 200 -0.00 -0.18%
SBWFF.OB Strongbow Expl Inc 0.1015 0.1015 0.1015 100 0.00 0.00%
SCBFF.OB Standard Chartered.5 9.102 9.08 9.102 400 0.02 0.24%
SCBH.OB Seacoast Commerce Bk 18.39 18.39 18.39 200 0.00 0.00%
SCFR.OB Security First Intl 0.01 0.008 0.01 100200 0.00 25.00%
SCGLF.OB Societe Generale 50.9 50.55 50.9 100 0.35 0.69%
SCGLY.OB Societe Generale Spo 10.25 10.12 10.25 331100 0.13 1.28%
SCHYY.OB Sands China Ltd 45.1 44.335 45.05 7800 -0.05 -0.11%
SCIE.OB Spectrascience New 0.0008 0.0006 0.0007 10452500 0.00 16.67%
SCIL.OB Scientific Learning Corp 0.605 0.555 0.605 2400 0.04 7.65%
SCIO.OB Scio Diamond Tech Cp 0.0651 0.0601 0.0651 29900 0.00 1.56%
SCMWY.OB Swisscom Ag Ads 46.54 46.34 46.51 3600 0.17 0.37%
SCNG.OB SC Holdings Corp 0.12 0.12 0.12 100 0.00 0.00%
SCNP.OB Sunshine Cap Inc 6 3 6 2900 3.00 100.00%
SCOO.OB School Specialty 119 119 119 500 0.00 0.00%
SCOR.OB Comscore Inc 21.77 21.28 21.75 119300 0.39 1.83%
SCRCQ.OB Scripsamerica Inc 0.0013 0.0013 0.0013 484000 0.00 0.00%
SCRYY.OB Scor Ads 3.87 3.82 3.86 37600 0.01 0.26%
SCSG.OB Southcrest Fin Grp 8.5 8.5 8.5 100 0.00 0.00%
SCTFF.OB Scientific Metals Corp. 0.59 0.479 0.4911 218800 0.01 2.16%
SCTN.OB Schimatic Technlgs I 0.0003 0.0003 0.0003 485000 0.00 0.00%
SCYYF.OB Scandium International Mining Corp 0.305 0.2935 0.3004 21700 0.00 0.00%
SCZC.OB Santa Cruz Cty Bk CA 40.199 40.199 40.199 200 0.00 0.00%
SDDFF.OB Siderar Saic 0.683 0.683 0.683 340500 0.00 0.00%
SDOI.OB Special Diversified Opportunities Inc 0.75 0.74 0.75 2600 0.01 1.35%
SDRG.OB Silver Dragon Res 0.017 0.0096 0.015 725000 0.00 14.50%
SDVI.OB Signature Devices 0.0004 0.0003 0.0003 3901400 -0.00 -25.00%
SDVKY.OB Sandvik Ab Spons ADR 14.5501 14.52 14.55 5300 0.03 0.21%
SDXAY.OB Sodexo Ads 23.48 23.15 23.44 4100 0.29 1.25%
SEEK.OB Thedirectory.Com Inc 0.0001 0.0001 0.0001 50000 0.00 0.00%
SEGI.OB Sycamore Entertainment Group Inc 0.0002 0.0002 0.0002 530000 0.00 0.00%
SEIL.OB Seilon Incorporated 0.0101 0.0011 0.0011 50200 -0.01 -89.11%
SEKEY.OB Seiko Epson Unsp ADR 10.72 10.61 10.72 63800 0.07 0.66%
SEKZF.OB Secova Metals Corp 0.0646 0.0599 0.0618 291000 -0.00 -0.32%
SEMFF.OB SEMAFO Inc 3.16 3.126 3.16 6000 0.03 0.98%
SENCF.OB Onesoft Solutions 0.2 0.2 0.2 5000 0.00 0.00%
SENR.OB Strategic Env & Egy 0.75 0.65 0.7 8000 0.00 0.00%
SENY.OB Sauer Energy Inc 0.0219 0.0185 0.0195 266400 -0.00 -10.96%
SENZ.OB Sport Endurance 0.9 0.811 0.9 5300 0.09 10.97%
SEOAY.OB Stora Enso Oyj Ads 12.01 11.818 11.98 21000 0.16 1.37%
SEOVF.OB Sernova Corp 0.1974 0.1956 0.1974 4500 0.00 0.92%
SEYE.OB Signature Eyewear 0.025 0.022 0.022 174800 -0.00 -12.00%
SFBR.OB Safebrain Systems Inc 0.0015 0.0015 0.0015 15700 0.00 0.00%
SFEG.OB Santa Fe Gold Corp 0.2 0.17 0.19 185800 0.00 0.53%
SFMI.OB Silver Falcon Mining 0.0001 0.0001 0.0001 4310000 0.00 0.00%
SFOR.OB Strikeforce Technologies Inc 0.018 0.0143 0.0162 12045800 0.00 7.28%
SFRGY.OB Salvatore Ferragamo 15.17 15.1 15.17 800 0.07 0.46%
SFRX.OB Seafarer Exploration 0.0037 0.0031 0.0037 2498300 0.00 5.71%
SFTBF.OB Softbank Corp Ord 70.9601 70.9101 70.96 1300 0.03 0.04%
SFTBY.OB Softbank Cp Unsp ADR 35.72 35.35 35.71 32000 0.31 0.88%
SGAMY.OB Sega Sammy Hldg ADR 3.63 3.56 3.58 14800 -0.05 -1.38%
SGAPY.OB Singapore Tele ADR 28.1 27.9125 27.965 19400 -0.14 -0.48%
SGBLY.OB Std Bk Grp Ltd/S ADR 12.12 11.936 11.944 12900 -0.17 -1.37%
SGBP.OB Syringa Bancorp 0.0047 0.0047 0.0047 2700 0.00 0.00%
SGBY.OB Signal Bay Inc 0.023 0.021 0.0215 2200300 -0.00 -6.52%
SGCP.OB Sierra Gold Corp 0.0001 0.0001 0.0001 22000 0.00 0.00%
SGDH.OB Sgd Holdings Ltd 0.11 0.075 0.092 750100 -0.00 -3.06%
SGGDF.OB Sage Gold Inc 0.1422 0.133 0.137 136000 0.00 1.56%
SGGEF.OB Sage Group Plc 8.07 8.07 8.07 400 0.00 0.00%
SGGV.OB Sterling Group Ventu 0.13 0.11 0.11 15000 -0.02 -14.06%
SGIOF.OB Shionogi & Co Ltd 52.1 52.1 52.1 800 0.00 0.00%
SGLDF.OB Shoal Games Ltd 0.36 0.304 0.36 1000 0.06 18.42%
SGLRF.OB Spyglass Resources Corp 0.001 0.0001 0.001 1100 0.00 900.00%
SGMD.OB Sugarmade Inc 0.1105 0.103 0.104 352900 0.00 0.48%
SGMZ.OB Sungame Corp 0.0367 0.03 0.03 3500 -0.01 -18.26%
SGPYY.OB Sage Grp Plc Unsp Ad 32 32 32 1900 0.00 0.00%
SGRNF.OB Serengeti Resources 0.11 0.11 0.11 10000 0.00 0.00%
SGSOF.OB Sgs Ltd Ord Shs 2122 2122 2122 100 0.00 0.00%
SGSOY.OB Sgs Sa Unsp ADR 21.31 21.136 21.3 30300 0.09 0.41%
SGSVF.OB Sabina G & S 1.14 1.09 1.1199 223900 -0.00 -0.06%
SGTN.OB Soligen Technologies 0.003 0.002 0.003 14500 0.00 50.00%
SGTPY.OB Surgutneftegaz Pref 5.79 5.66 5.69 18100 -0.10 -1.73%
SGTZY.OB Surgutneftegaz ADR 5.04 5 5 37000 -0.04 -0.79%
SGUI.OB Sanguine Corporation 0.0418 0.0418 0.0418 2600 0.00 0.00%
SGURF.OB Sterling Resources Ltd 0.6728 0.6728 0.6728 1000 0.00 0.00%
SGZH.OB U.S. China Mining 0.007 0.007 0.007 200 0.00 0.00%
SHCAF.OB Sharp Corp [Osaka] 3.8 3.8 3.8 58100 0.00 0.00%
SHCAY.OB Sharp Corp Ltd ADR 3.79 3.75 3.77 251500 0.01 0.27%
SHECY.OB Shin-Etsu Chemical C 21.73 21.39 21.73 2300 0.34 1.59%
SHERF.OB Sherritt International Corporation 0.6781 0.6747 0.6781 11400 0.00 0.49%
SHGDF.OB Shore Gold Fd Inc 0.14 0.1257 0.14 1900 0.01 11.38%
SHMP.OB Naturalshrimp 0.392 0.3402 0.3402 4500 -0.01 -2.80%
SHNWF.OB Schroders Plc New 38.59 38.59 38.59 100 0.00 0.00%
SHOM.OB Southern Home Medicl 0.0017 0.0012 0.0017 46481400 0.00 21.43%
SHPGF.OB Shire Plc Ord 58.55 58.55 58.55 600 0.00 0.00%
SHRK.OB Sharkreach Inc. 0.0631 0.045 0.0629 7200 0.02 39.78%
SHRV.OB Sharing Services Inc 0.8 0.78 0.781 20700 -0.01 -1.14%
SHTDY.OB Sinopharm Group 23.83 23.6 23.6 1300 -0.23 -0.97%
SIAF.OB Sino Agro Food Inc 3.53 3.4 3.45 25200 -0.07 -1.99%
SIDND.OB Cameo Resources Corp 0.376 0.376 0.376 1300 0.00 0.00%
SIEGY.OB Siemens Ag 66.818 66.42 66.74 68700 0.28 0.42%
SIETY.OB S.A. Dieteren ADR 23.57 22.7 23.57 1100 0.64 2.78%
SIGA.OB Siga Technologies Inc 2.98 2.9 2.98 18200 0.02 0.68%
SIGO.OB Sunset Island Group Inc. 0.49 0.44 0.49 254500 0.03 6.52%
SIICF.OB Sirius XM Canada 4.0111 4.0111 4.0111 100 0.00 0.00%
SIMA.OB Sonics & Materials 4.85 4.7 4.85 2600 0.15 3.19%
SIML.OB Simlatus Corp. 0.0005 0.0003 0.0004 40718800 0.00 33.33%
SING.OB Singlepoint Inc 0.063 0.0575 0.058 1139800 -0.00 -5.69%
SINGF.OB Singapore Airlines Ltd 7.09 7.09 7.09 1000 0.00 0.00%
SINX.OB Sionix Corporation 0.0027 0.0027 0.0027 15000 0.00 0.00%
SIPC.OB Sipp Industries Inc 0.0275 0.0203 0.0263 20621600 0.01 29.56%
SIRC.OB Solar Integrated Roofing Corporation 0.521 0.521 0.521 10900 0.00 0.00%
SJMHF.OB Sjm Hldg Ltd 0.83 0.75 0.83 4300 0.08 10.67%
SKAS.OB Saker Aviation Svcs Inc 0.28 0.26 0.27 52700 -0.01 -3.57%
SKFOF.OB Sika Ag 5992.56 5992.56 5992.56 100 0.00 0.00%
SKFRY.OB Skf Ab ADR 20.212 20.18 20.185 3200 -0.03 -0.13%
SKHCF.OB Sonic Healthcare Ltd 16.21 16.21 16.21 100 0.00 0.00%
SKHCY.OB Sonic Healthcare Ltd 16.66 16.41 16.516 18400 0.01 0.07%
SKHSY.OB Sekisui House Spn Ad 16.99 16.83 16.99 13800 0.14 0.82%
SKKY.OB Skkynet Cloud 0.79 0.79 0.79 600 0.00 0.00%
SKLKF.OB Shinsei Bank Ltd 1.75 1.75 1.75 200 0.00 0.00%
SKLKY.OB Shinsei Bankltd 3.62 3.62 3.62 800 0.00 0.00%
SKREF.OB Skeena Resources Ltd 0.0409 0.0409 0.0409 350000 0.00 0.00%
SKTO.OB Sk3 Group Inc 0.0001 0.0001 0.0001 23600 0.00 0.00%
SKVI.OB Skinvisible Inc 0.0325 0.0325 0.0325 15000 0.00 0.00%
SKVKY.OB Skandinaviska Enskil 11.9 11.9 11.9 400 0.00 0.00%
SKYAY.OB Sky Plc 49.24 49.05 49.24 18800 0.03 0.06%
SKYF.OB Sky440 Inc 0.0001 0.0001 0.0001 11000000 0.00 0.00%
SLCJY.OB Slc Agricola S A 5.51 5.51 5.51 1100 0.00 0.00%
SLCO.OB Sovereign Lithium Inc 0.02 0.0005 0.005 6000 -0.01 -75.00%
SLDRF.OB Solid Resources Ltd 0.0836 0.0616 0.0694 85500 -0.01 -16.99%
SLFFF.OB Sealegs Corporations 0.1 0.1 0.1 100 0.00 0.00%
SLFPY.OB Standard Life Plc Ad 18.72 18.11 18.72 400 0.61 3.37%
SLIO.OB Solo International 0.0003 0.0002 0.0003 369100 0.00 0.00%
SLJB.OB Sulja Bros Building 0.0001 0.0001 0.0001 22000 0.00 0.00%
SLLDY.OB Sanlam Ltd ADR 10.97 10.79 10.79 13000 -0.11 -1.01%
SLMNP.OB Schulman A Inc 844.5 817 817 100 -27.50 -3.26%
SLNM.OB Salon Media Group Inc 0.16 0.14 0.16 23200 0.00 0.00%
SLNN.OB Saleen Automotive Inc 0.0004 0.0002 0.0002 12790200 0.00 0.00%
SLNX.OB Solanex Management 0.0001 0.0001 0.0001 800 0.00 0.00%
SLOT.OB San Lotus 1 1 1 1400 0.00 0.00%
SLSDF.OB Select Sands Corp 1.22 1.11 1.17 71200 0.00 0.00%
SLTK.OB Solis Tek Inc 1.32 1.29 1.32 2500 0.00 0.00%
SLVRF.OB Silver One Resources Inc 0.514 0.4733 0.4733 111000 -0.02 -3.41%
SMAWF.OB Siemens A G Register 132.54 132.54 132.54 2100 0.00 0.00%
SMBZF.OB Gold Star Resources 0.048 0.048 0.048 3800 0.00 0.00%
SMCAY.OB Smc Corporation 14.9 14.69 14.9 8700 0.21 1.43%
SMCE.OB Smc Recordings Inc 0.0025 0.0025 0.0025 16500 0.00 0.00%
SMCG.OB Millenium India Acquisition Company Inc 0.5521 0.5521 0.5521 8000 0.00 0.00%
SMDM.OB Singing Machine Inc 0.49 0.48 0.48 20200 -0.01 -1.11%
SMDZF.OB Strategic Metals Ltd 0.3539 0.35 0.35 8000 -0.00 -0.79%
SMECF.OB Smc Cp 304 292 292 500 0.00 0.00%
SMFKY.OB Smurfit Kappa 26.69 26.32 26.69 10600 0.26 0.98%
SMFNF.OB Sumitomo Mitsui Finl 36.34 35.5 36.34 1000 0.84 2.37%
SMFTF.OB Smurfit Kappa Group Plc 26.04 26.04 26.04 100 0.00 0.00%
SMGBF.OB San Miguel Corp Ordi 2.06 2.06 2.06 700 0.00 0.00%
SMGZY.OB Smiths Group Plc ADR 20.43 20.15 20.324 8000 0.17 0.86%
SMHS.OB Smart Holdings Inc 0.002 0.002 0.002 6600 0.00 0.00%
SMID.OB Smith-Midland Corp 5.85 5.85 5.85 2100 0.00 0.00%
SMIZF.OB Sol Melia Sa Ord 13.72 13.72 13.72 100 0.00 0.00%
SMLR.OB Semler Scientific 2.6 2.45 2.6 2100 0.15 6.12%
SMME.OB Smartmetric Inc 0.08 0.0716 0.0717 53800 -0.01 -10.38%
SMMYY.OB Sumitomo Metal 14.26 14.07 14.26 12100 0.19 1.35%
SMNNY.OB Shimano Inc. 15.48 15.384 15.48 1000 0.00 0.00%
SMPI.OB Simply Innovative Products Inc. 0.44 0.252 0.252 5000 -0.19 -42.73%
SMPR.OB Standard Metals Processing Inc 0.0995 0.079 0.0995 138100 0.02 25.95%
SMSEY.OB Samsonite 17.87 17.6075 17.86 25800 0.25 1.43%
SMSMY.OB Sims Metal Management Ltd 9.58 9.43 9.46 500 -0.12 -1.25%
SMSOF.OB Samsonite Intl 3.49 3.49 3.49 6700 0.00 0.00%
SMTGF.OB Sma Solar Technology Ag 26.86 26.86 26.86 400 0.00 0.00%
SMUUY.OB Siam Commercial ADR 18.56 18.56 18.56 200 0.00 0.00%
SMXMF.OB Samex Mining Corp 0.0015 0.0015 0.0015 300 0.00 0.00%
SNBIF.OB Sanbio Company Limited 9.61 9.61 9.61 900 0.00 0.00%
SNBN.OB Sound Banking Co 12.56 12.52 12.56 2000 0.04 0.32%
SNCAF.OB Snc Lavalin Group In 39.34 39.34 39.34 300 0.00 0.00%
SNDY.OB Solos Endoscopy Inc 0.0054 0.0046 0.0054 51700 0.00 17.39%
SNEJF.OB Sony Corp Ord 32.07 32.07 32.07 200 0.00 0.00%
SNET.OB Sourcinglink.Net Inc 0.037 0.035 0.035 13000 -0.00 -5.41%
SNEY.OB Sunergy Inc 0.0004 0.0004 0.0004 600 0.00 0.00%
SNGNF.OB Singapore Telecm Ord 2.77 2.77 2.77 1600 0.00 0.00%
SNIPF.OB Snipp Interactive In 0.058 0.043 0.058 6500 0.02 34.88%
SNMN.OB Snm Global Holdings 0.0008 0.0006 0.0006 221700 -0.00 -14.29%
SNMRY.OB Snam Rete Gas ADR 8.623 8.623 8.623 400 0.00 0.00%
SNMSF.OB Spin Master Corp. 28.1509 27.9609 28.1509 400 0.19 0.68%
SNNGF.OB Sienna Gold Inc 0.058 0.058 0.058 2000 0.00 0.00%
SNNY.OB Sunnyside Bancorp 13.2501 13.25 13.25 200 -0.00 -0.00%
SNPHY.OB Santen Pharmaceutical Co 15.28 15.0775 15.26 5500 0.18 1.21%
SNRY.OB Solar Energy Initiatives Inc 0.0002 0.0002 0.0002 50000 0.00 0.00%
SNSGF.OB Sense Techs Inc 0.35 0.3454 0.35 4000 0.00 1.33%
SNST.OB Sunset Capital Assets Inc 0.7 0.432 0.6999 5800 0.22 45.81%
SNWV.OB Sanuwave Health Inc 0.138 0.128 0.1368 46100 0.01 6.88%
SNXZF.OB Sandstorm Gold 0.0222 0.0222 0.0222 1500 0.00 0.00%
SNYFY.OB Sony Financial Holdi 16.94 16.94 16.94 500 0.00 0.00%
SNYNF.OB Sanofi-Aventis Sa 90.895 90.61 90.895 2900 0.28 0.31%
SNYR.OB Synergy Strips Corp 0.58 0.372 0.45 78100 -0.13 -22.41%
SOBS.OB Solvay Bank/Solvay NY 40 40 40 200 0.00 0.00%
SOCJF.OB Sonora Gold and Silver Corp 0.069 0.069 0.069 15000 0.00 0.00%
SOEN.OB Solar Enertech Corp 0.0012 0.0012 0.0012 3000 0.00 0.00%
SOIGF.OB Strata Oil & Gas Inc 0.0343 0.0337 0.0337 2000 -0.00 -1.75%
SOMC.OB Southern Michigan Bancorp 33.939 33.75 33.75 500 -0.19 -0.56%
SOMLY.OB Secom Co Ltd ADR 18.19 17.91 18.18 20200 0.23 1.28%
SOMMY.OB Sumitomo Chemical Co 28.37 28.328 28.37 1100 0.04 0.15%
SONVY.OB Sonova Holding Ag 27.5 27.35 27.5 7400 0.10 0.37%
SOUHY.OB South32 Ltd 10.19 10.06 10.155 15300 0.00 0.05%
SOUL.OB Soul & Vibe Interactive Inc 0.0002 0.0002 0.0002 680000 0.00 0.00%
SOUM.OB Sooum Corp. 0.0002 0.0001 0.0001 4340200 0.00 0.00%
SPAZF.OB Spanish Mtn Gold Ltd 0.1359 0.1232 0.1359 4900 0.01 10.31%
SPCL.OB Solaris Power Cells 0.0057 0.0049 0.0052 8522700 -0.00 -8.77%
SPDL.OB Spindle Inc 0.2598 0.23 0.2598 31800 0.01 4.09%
SPGYF.OB Spitfire Energy Ltd 7.358 7.358 7.358 100 0.00 0.00%
SPHHF.OB Sophos Group Plc 3.49 3.49 3.49 500 0.00 0.00%
SPHRY.OB Starpharma Hldgs ADR 5.4084 5.4084 5.4084 300 0.00 0.00%
SPIN.OB Spine Pain Mgmt Inc 0.4576 0.43 0.45 9000 0.02 4.65%
SPIR.OB Spire Corp 0.012 0.012 0.012 1000 0.00 0.00%
SPKKY.OB Spark New Zealand Limited 12.12 11.89 12.045 11800 0.15 1.30%
SPLIF.OB Nutritional High Intl Inc 0.1247 0.1 0.1227 116500 0.01 13.09%
SPLM.OB Sentry Petroleum 0.0014 0.0012 0.0014 100800 0.00 16.67%
SPLY.OB Socialplay USA Inc 0.53 0.53 0.53 300 0.00 0.00%
SPMI.OB Speedemissions Inc 0.007 0.0045 0.0069 2125500 0.00 53.33%
SPMYY.OB Spirent Comm Plc ADR 5.85 5.77 5.77 1300 -0.08 -1.37%
SPND.OB Spindletop Oil & Gas Co 3.41 3.41 3.41 200 0.00 0.00%
SPOI.OB Spo Networks Inc. 0.0005 0.0005 0.0005 25000 0.00 0.00%
SPOM.OB Spo Global Inc. 0.0002 0.0002 0.0002 15445100 0.00 0.00%
SPOXF.OB Sprott Inc 1.75 1.704 1.7364 23100 0.02 0.95%
SPPJY.OB Sappi Limited Common Stock 6.89 6.82 6.82 65200 -0.04 -0.58%
SPQS.OB Sportsquest Inc 0.0001 0.0001 0.0001 1515000 0.00 0.00%
SPRN.OB Supernova Energy Inc 0.08 0.063 0.075 517800 -0.00 -0.66%
SPRS.OB Surge Components Inc 0.95 0.9399 0.94 18300 0.00 0.00%
SPRV.OB Supurva Healthcare Group Inc 0.0002 0.0001 0.0002 533597500 0.00 0.00%
SPRWF.OB Supreme Pharmaceuticals 1.23 1.164 1.1904 88000 -0.01 -0.80%
SPSTF.OB Singapore Post Ltd 0.9375 0.93 0.93 2000 -0.01 -0.80%
SPVEF.OB Spur Ventures Inc 0.9378 0.899 0.9 44000 -0.02 -2.14%
SPVNF.OB Spectra7 Micro 0.3549 0.3432 0.349 3800 0.00 0.00%
SPXCF.OB Singapore Exchan Ltd 5.3515 5.3515 5.3515 400 0.00 0.00%
SPXCY.OB Singapore Exchange L 82.5 82.5 82.5 500 0.00 0.00%
SPYR.OB Spyr Inc 0.71 0.6701 0.705 216800 -0.01 -0.70%
SQNXF.OB Square Enix Co Ltd 29.4062 29.4062 29.4062 100 0.00 0.00%
SRBCF.OB Sirona Biochem Corp 0.107 0.107 0.107 10000 0.00 0.00%
SRCF.OB Source Financial Inc 0.56 0.271 0.56 33600 0.29 106.64%
SRCH.OB Searchlight Mine 0.08 0.065 0.08 11900 0.01 23.08%
SRCRF.OB Scorpio Gold Corp Ne 0.0583 0.0583 0.0583 6000 0.00 0.00%
SRFDF.OB Starfield Res Inc 0.0008 0.0007 0.0007 35000 -0.00 -12.50%
SRGHY.OB Shoprite Holdings Lt 15.94 15.8 15.83 27200 -0.09 -0.57%
SRHIF.OB Sprott Resource Holdings Inc. 0.1413 0.135 0.1413 38600 0.01 4.67%
SRMMF.OB Sarama Resources Limited 0.1468 0.1468 0.1468 19000 0.00 0.00%
SRMX.OB Saddle Ranch Media Inc. 0.0209 0.0145 0.0209 103900 0.01 43.15%
SRNA.OB Surna Inc 0.1699 0.159 0.1611 359900 0.00 0.69%
SRPX.OB Scorpex Inc. 0.0001 0.0001 0.0001 400 0.00 0.00%
SRRY.OB Sancon Resource Rcvy 0.019 0.019 0.019 5000 0.00 0.00%
SRSP.OB Sports Supplement Gr 0.0166 0.0166 0.0166 2700 0.00 0.00%
SRUP.OB Sirrus Corp 0.078 0.069 0.069 40000 -0.01 -11.54%
SRUXY.OB Sirius Minerals Plc ADR 11.2273 11.15 11.15 100 -0.08 -0.69%
SRXLF.OB Source Exploration Corp. 0.2696 0.2695 0.2695 2000 -0.00 -0.04%
SRXXF.OB Sparx Asset Mgmt 1.94 1.94 1.94 8000 0.00 0.00%
SRYB.OB Surrey Bancorp [Nc] 11.95 11.95 11.95 3700 0.00 0.00%
SSCFF.OB Smartcool Systems In 0.0245 0.0245 0.0245 5000 0.00 0.00%
SSDOY.OB Shiseido Co Ltd Spon 26.96 26.7775 26.88 1900 -0.08 -0.30%
SSEZY.OB Scottish & South ADR 19.32 19.1698 19.265 143800 0.05 0.29%
SSLTY.OB Santos Ltd ADR 2.82 2.75 2.82 2900 0.00 0.00%
SSMLF.OB Southern Sun Minerals Inc. 0.0419 0.0361 0.0419 12000 0.01 16.07%
SSMXY.OB Sysmex Corp ADR 30.74 30.19 30.66 19400 0.47 1.56%
SSNT.OB Silversun Technologies Inc. Cl A 4.12 3 4 6600 0.12 2.96%
SSOL.OB Sunvalley Solar Inc 0.0551 0.0551 0.0551 10000 0.00 0.00%
SSPXF.OB Sandspring Resources 0.4157 0.3836 0.3931 121800 -0.02 -4.10%
SSRAP.OB Saturns Sears Roebuck Acceptance Corp 8.2 8.2 8.2 700 0.00 0.00%
SSREF.OB Swiss Re 90.575 90.575 90.575 600 0.00 0.00%
SSREY.OB Swiss Re Ltd 22.66 22.47 22.62 32100 0.15 0.67%
SSTRF.OB Silverstar Hldgs Ltd 0.002 0.002 0.002 13300 0.00 0.00%
SSUMF.OB Sumitomo Corp 13.23 13.23 13.23 200 0.00 0.00%
SSUMY.OB Sumitomo Corp SP ADR 13.67 13.575 13.67 2000 0.10 0.70%
SSVFF.OB Southern Silver Exp 0.4013 0.383 0.4013 10900 0.00 0.43%
STBFY.OB Suntory Beverage 21.34 21.11 21.32 36600 0.21 0.99%
STBMY.OB St. Barbara Ltd ADR 9.74 9.69 9.69 500 -0.05 -0.51%
STCC.OB Sterling Cons 0.0414 0.0358 0.0414 6100 0.01 15.64%
STDE.OB Standard Energy Corp 0.01 0.008 0.01 8000 0.00 25.00%
STEV.OB Stevia Corp 0.0185 0.018 0.018 326100 -0.00 -2.70%
STHI.OB Sprout Tiny Homes 2.5 2.4 2.4 2200 -0.10 -4.00%
STKR.OB Stockeryale Inc 0.106 0.0907 0.106 14000 0.00 2.12%
STLJF.OB Stella Jones Inc 28.8589 28.851 28.851 2500 -0.01 -0.02%
STLT.OB Spotlight Innovation Inc 0.4199 0.363 0.4199 15900 0.06 15.67%
STND.OB Standard Financial 26.51 26.51 26.51 400 0.00 0.00%
STNUF.OB Stina Resources Ltd 0.1048 0.0997 0.1 160700 -0.00 -4.58%
STOY.OB Spiral Toys Inc 0.0038 0.0038 0.0038 1000 0.00 0.00%
STRI.OB Str Holdings Inc 0.17 0.166 0.17 27000 0.00 2.41%
STRZ.OB Star Buffet 1.45 1.45 1.45 1100 0.00 0.00%
STTH.OB Stealth Technologies Inc. 0.0325 0.03 0.03 600 -0.00 -7.69%
STTX.OB Stratex Oil & Gas Holdings Inc 0.0045 0.0045 0.0045 15000 0.00 0.00%
STVI.OB Snap Interactive 3.25 3.02 3.02 1000 0.00 0.00%
STWSQ.OB Stw Resources Holdings Corp 0.003 0.003 0.003 8600 0.00 0.00%
STXS.OB Stereotaxis Inc 0.57 0.5499 0.57 48300 0.01 1.60%
SUBCY.OB Subsea 7 Sa 15.26 15.1 15.26 78900 0.14 0.93%
SUGR.OB Sugar Creek Fin Corp 13.95 13.95 13.95 100 0.00 0.00%
SUHJY.OB Sun Hung Kai Pptys L 14.82 14.775 14.82 8800 0.04 0.30%
SUNC.OB Suncast Solar Energy Inc 0.0006 0.0006 0.0006 149600 0.00 0.00%
SUNEQ.OB Sunedison Inc 0.087 0.0801 0.0838 1570700 -0.00 -3.01%
SUNR.OB Sun Sports & Entmt 0.0001 0.0001 0.0001 200400 0.00 0.00%
SUNWW.OB Sunworks Inc. 0.49 0.34 0.49 3100 0.15 44.12%
SURE.OB Natures Call Brands 0.0011 0.0011 0.0011 200 0.00 0.00%
SURP.OB Surepure Inc 0.1 0.08 0.08 9000 -0.02 -20.00%
SUTNY.OB Sumitomo Mitsui TR H 3.5 3.46 3.5 28300 0.01 0.23%
SUUIF.OB Superior Plus Corp 9.524 9.524 9.524 28400 0.00 0.00%
SUZBY.OB Suzano Papel E Celul 8.17 8.07 8.07 1000 -0.10 -1.22%
SVBL.OB Silver Bull Resources Inc 0.0979 0.08 0.0956 311100 -0.00 -1.34%
SVBRF.OB Silver Bear Res Inc 0.2972 0.2887 0.2972 8500 0.01 2.94%
SVCBY.OB Svenska Cellulosa B 32.82 32.41 32.78 10000 0.25 0.77%
SVCMF.OB Silvercrest Metals Inc. 1.6253 1.4925 1.5062 92300 -0.04 -2.51%
SVCTF.OB Senvest Capital Inc 127.829 127.829 127.829 100 0.00 0.00%
SVKEF.OB Skandinaviska Enskil 11.85 11.85 11.85 300 0.00 0.00%
SVLT.OB Sunvault Energy Inc 0.063 0.06 0.0611 53700 0.00 1.83%
SVMLF.OB Silvercorp Metals Inc. 3.5631 3.47 3.55 118800 0.02 0.71%
SVNDY.OB Seven & I Holdings C 19.83 19.54 19.8 24200 0.26 1.33%
SVNLY.OB Svenska Handels ADR 7.17 6.995 7.15 50300 0.11 1.56%
SVNT.OB Seventy Seven Energy Inc 40.8327 40.3 40.8327 100200 0.34 0.84%
SVON.OB Sevion Therapeutics 0.24 0.1775 0.24 110200 0.05 26.32%
SVRGF.OB Seven Generations En 16.603 16.603 16.603 300 0.00 0.00%
SVRZF.OB Silver Bullion TR 10.0049 9.997 9.997 1900 -0.01 -0.08%
SVSN.OB Stereo Vision En New 0.13 0.13 0.13 200 0.00 0.00%
SVVB.OB Savibank 2.01 1.99 2.01 89300 0.01 0.50%
SVYSF.OB Solvay Sa Act 120 120 120 3200 0.00 0.00%
SWDAF.OB Software Ag Darm Akt 39.36 39.36 39.36 200 0.00 0.00%
SWDBY.OB Swedbank Ab SP ADR 24.78 24.45 24.78 12000 0.20 0.79%
SWET.OB Solar Wind Energy Tower Inc 0.0004 0.0003 0.0003 15600500 -0.00 -25.00%
SWGAY.OB Swatch Group Ag ADR 17.82 17.77 17.7701 6600 -0.02 -0.11%
SWHI.OB Sw Innovative Holdings Inc 0.0139 0.0097 0.0119 235000 -0.00 -14.39%
SWKH.OB Swk Holdings Corp. 10.41 10.41 10.41 2000 0.00 0.00%
SWMAF.OB Swedish Match Ab Ord 33.25 32.8 33.25 1900 0.45 1.37%
SWMM.OB Cpsm Inc 0.05 0.05 0.05 8800 0.00 0.00%
SWRAY.OB Swire Pacific Ltd Cl 10.11 10 10.08 2300 0.06 0.60%
SWRL.OB Healthy Fast Food 0.0235 0.0235 0.0235 700 0.00 0.00%
SWRM.OB Appswarm Inc. 0.013 0.0113 0.0113 532900 -0.00 -13.08%
SWTF.OB Swift Energy Company 27.25 27 27 700 -0.25 -0.92%
SWWI.OB Simon Worldwide Inc 0.002 0.002 0.002 100 0.00 0.00%
SWYDF.OB Stornoway Diamond Cp 0.6999 0.6975 0.6975 26500 -0.00 -0.34%
SXMDF.OB Sirtex Medical Ltd 13.91 13.91 13.91 100 0.00 0.00%
SYCRF.OB Syncora Holdings 2.15 2.12 2.13 43000 -0.02 -0.93%
SYEV.OB Seychelle Environmtl 0.16 0.16 0.16 13000 0.00 0.00%
SYHBF.OB Skyharbour Resources 0.399 0.3825 0.3853 23800 -0.01 -3.43%
SYIEF.OB Symrise Ag 66.24 66.24 66.24 200 0.00 0.00%
SYIEY.OB Symrise Ag 16.57 16.424 16.55 16500 0.12 0.73%
SYKWF.OB Sky Network Televisi 2.62 2.62 2.62 3100 0.00 0.00%
SYMW.OB Sympowerco Corp 0.01 0.01 0.01 100 0.00 0.00%
SYTE.OB Sitestar Corp 0.08 0.07 0.08 18300 0.01 14.29%
SYUP.OB Shanghai Yutong Phma 0.18 0.18 0.18 20000 0.00 0.00%
SYXXF.OB Synodon Inc 0.0007 0.0007 0.0007 80000 0.00 0.00%
SZEVY.OB Suez Environnement C 7.71 7.6375 7.71 8800 0.05 0.72%
SZSMF.OB Santacruz Silver 0.2058 0.1957 0.203 39800 0.01 3.36%
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