HomeExchange
OTCBB EOD:2017-10-16
. 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
SAEI.OB Supatcha Resources Inc 0.0001 0.0001 0.0001 2000 0.00 0.00%
SAFRF.OB Safran S.A. Ord Shs 101 101 101 200 0.00 0.00%
SAFRY.OB Safran S.A. 25.32 25.15 25.24 36000 -0.07 -0.28%
SAGD.OB South American Gold 0.01 0.0068 0.007 133900 -0.00 -30.00%
SAKL.OB Sack Lunch Productions Inc 0.0105 0.009 0.0103 592400 -0.00 -1.90%
SAMOF.OB Sangoma Technologies Corp 0.611 0.603 0.611 15000 0.01 1.33%
SANP.OB Santo Mining Corp 0.0017 0.0012 0.0015 458115100 -0.00 -6.25%
SAPGF.OB SAP Ag Systeme Dm5 111.96 111.5 111.96 100100 0.46 0.41%
SAPX.OB Seven Arts Pictures Plc 0.0001 0.0001 0.0001 1520000 0.00 0.00%
SAUHF.OB Straumann Hld N Akt 670 670 670 100 0.00 0.00%
SAWLF.OB Shawcor Ltd 22.54 22.54 22.54 400 0.00 0.00%
SAXPY.OB Sampo Oyj ADR 26.775 26.67 26.74 13500 0.04 0.15%
SBAZ.OB State Bank Corp Az 8.3284 8.3 8.3284 2500 0.03 0.34%
SBES.OB South Beach Spirits Inc. 0.0002 0.0002 0.0002 9500 0.00 0.00%
SBFM.OB Sunshine Biopharma 0.0148 0.0101 0.0147 1184200 -0.00 -0.68%
SBGLF.OB Sibanye Gold 1.2 1.2 1.2 500 0.00 0.00%
SBGSY.OB Schneider Electric S 17.27 17.21 17.26 104300 0.02 0.12%
SBKK.OB Suncrest Bank Visali 10.85 10.7 10.85 1900 0.15 1.40%
SBMSF.OB South Boulder Mines 0.605 0.59 0.59 61600 0.00 0.00%
SBRCY.OB Sberbank Russia 14.79 14.68 14.71 55000 -0.07 -0.47%
SBTB.OB Sbt Bancorp Inc [Ct] 27.75 27.75 27.75 100 0.00 0.00%
SBUM.OB Silver Buckle Mines 0.031 0.0304 0.0304 800 -0.00 -1.94%
SCAY.OB Seneca-Cayuga Bancorp Inc 10.45 10.3 10.3 3200 0.00 0.00%
SCBFF.OB Standard Chartered.5 9.935 9.83 9.935 1300 0.00 0.00%
SCBH.OB Seacoast Commerce Bk 20.15 20.1 20.15 3500 0.05 0.25%
SCBZ.OB Scoobeez Global Inc. 0.0293 0.0293 0.0293 9200 0.00 0.00%
SCCYF.OB SHOUGANG CONCORD CEN 3.6356 3.6356 3.6356 200 0.00 0.00%
SCFLF.OB Schaeffler Ag 16.3 16.3 16.3 200 0.00 0.00%
SCFR.OB Security First Intl 0.0175 0.014 0.016 11000 0.00 14.29%
SCGLY.OB Societe Generale Spo 11.24 11.15 11.24 1298200 0.05 0.45%
SCHS.OB Smartchase Corp 0.04 0.04 0.04 300 0.00 0.00%
SCHYF.OB Sands China 4.77 4.77 4.77 8200 0.00 0.00%
SCHYY.OB Sands China Ltd 48.79 48.3 48.3 4000 -0.49 -1.00%
SCIA.OB Sci Engineered Materials Inc 1.35 1.35 1.35 2200 0.00 0.00%
SCIE.OB Spectrascience New 0.0003 0.0002 0.0003 521239400 0.00 0.00%
SCIO.OB Scio Diamond Tech Cp 0.05 0.0421 0.0461 16400 0.00 9.50%
SCMWY.OB Swisscom Ag Ads 51.435 51.286 51.286 3500 -0.05 -0.10%
SCNA.OB Smart Cannabis Corp. 0.0398 0.034 0.0397 13100 0.01 15.41%
SCOR.OB Comscore Inc 28.25 28 28.1 31700 -0.15 -0.53%
SCPJ.OB Scope Industries 10 148 148 148 100 0.00 0.00%
SCRH.OB Scores Hldg Co Inc 0.005 0.005 0.005 60000 0.00 0.00%
SCRYY.OB Scor Ads 4.21 4.18 4.21 29500 0.00 0.00%
SCYYF.OB Scandium International Mining Corp 0.276 0.271 0.276 5500 0.01 1.85%
SCZC.OB Santa Cruz Cty Bk CA 44.25 43.8 44.25 1200 0.45 1.03%
SDCJF.OB Sundance Energy 0.041 0.041 0.041 1600 0.00 0.00%
SDDXF.OB Siderar Sa Cl A Ord 2.095 2.095 2.095 100 0.00 0.00%
SDEV.OB Security Device Intl 0.149 0.112 0.149 21300 0.03 29.57%
SDOIA.OB Standard Diversified Opportunities Inc. 10.5 10.3 10.5 2300 0.20 1.94%
SDOIB.OB Standard Diversified Opportunities Inc 10.25 10.25 10.25 400 0.00 0.00%
SDON.OB Sandston Corp 0.05 0.031 0.05 12000 0.02 60.77%
SDRC.OB Schroders Plc-Non Voting 0.0075 0.0075 0.0075 7000 0.00 0.00%
SDRDW.OB Sandridge Energy Inc WT Ser B Exp 10/04/2022 0.82 0.82 0.82 2800 0.00 0.00%
SDRG.OB Silver Dragon Res 0.0139 0.0115 0.0139 8300 0.00 20.87%
SDRWW.OB Sandridge Energy Inc WT Ser A Exp 10/04/2022 0.82 0.82 0.82 6700 0.00 0.00%
SDVI.OB Signature Devices 0.0008 0.0007 0.0007 14446100 0.00 0.00%
SDVKY.OB Sandvik Ab ADR 17.87 17.78 17.87 8200 0.08 0.45%
SDXAY.OB Sodexo Ads 24.59 24.53 24.565 4300 0.04 0.14%
SDXOF.OB Sodexo 122.793 122.793 122.793 1800 0.00 0.00%
SEEK.OB Thedirectory.Com Inc 0.0001 0.0001 0.0001 108000 0.00 0.00%
SEEMF.OB Seeing Machines 0.05 0.05 0.05 40000 0.00 0.00%
SEGI.OB Sycamore Entertainment Group Inc 0.0006 0.0006 0.0006 10000 0.00 0.00%
SEIGF.OB Semperit A.G. Holding [Austria] 29.22 29.22 29.22 400 0.00 0.00%
SEKEY.OB Seiko Epson ADR 12.4699 12.16 12.33 31800 0.17 1.40%
SEKZF.OB Secova Metals Corp 0.037 0.034 0.0369 20900 -0.00 -0.27%
SEMFF.OB SEMAFO Inc 2.73 2.6 2.6043 18000 -0.13 -4.60%
SEMUF.OB Siem Industries Inc 64.5 63 63.5 500 -1.00 -1.55%
SENR.OB Strategic Env & Egy 0.63 0.542 0.58 16800 -0.02 -3.35%
SENY.OB Sauer Energy Inc 0.02 0.0183 0.0195 4185600 -0.00 -2.50%
SENZ.OB Sport Endurance 0.54 0.4 0.51 19900 0.10 25.93%
SEOAY.OB Stora Enso Oyj Ads 14.67 14.62 14.67 3900 0.02 0.14%
SESI.OB Ses Solar Inc 0.0041 0.0041 0.0041 10000 0.00 0.00%
SFBE.OB Sino Fibre Commun 0.0505 0.048 0.0505 64500 0.00 5.21%
SFEG.OB Santa Fe Gold Corp 0.1 0.092 0.1 31700 0.00 0.00%
SFHLF.OB Saf Holland S.A. 19.43 19.43 19.43 900 0.00 0.00%
SFIV.OB Sector 5 0.25 0.25 0.25 5600 0.00 0.00%
SFOR.OB Strikeforce Technologies Inc 0.0242 0.0145 0.024 85245800 0.01 62.16%
SFRX.OB Seafarer Exploration 0.0012 0.0009 0.0012 780000 0.00 33.33%
SFTBF.OB Softbank Corp Ord 91 89.11 89.8 11200 -1.20 -1.32%
SFTBY.OB Softbank Corp ADR 45.08 44.46 44.64 564500 -0.16 -0.37%
SGAMY.OB Sega Sammy Hldg ADR 3.65 3.597 3.65 1100 0.05 1.47%
SGAPY.OB Singapore Tele ADR 27.598 27.4 27.5 42000 -0.04 -0.15%
SGBAF.OB Ses Global S.A. 19.4 19.4 19.4 300 0.00 0.00%
SGBLY.OB Std Bk Grp Ltd/S ADR 12.98 12.937 12.96 6900 -0.01 -0.08%
SGCP.OB Sierra Gold Corp 0.0001 0.0001 0.0001 400000 0.00 0.00%
SGDH.OB SGD Holdings Ltd 0.0683 0.0579 0.0644 282700 0.01 11.23%
SGGDF.OB Sage Gold Inc 0.1495 0.1495 0.1495 5500 0.00 0.00%
SGGEF.OB Sage Group Plc 9.83 9.83 9.83 2000 0.00 0.00%
SGLDF.OB Shoal Games Ltd 0.3232 0.3232 0.3232 2500 0.00 0.00%
SGLRF.OB Spyglass Resources Corp 0.0001 0.0001 0.0001 900 0.00 0.00%
SGMD.OB Sugarmade Inc 0.034 0.0303 0.032 728700 -0.00 -2.74%
SGMNF.OB Sutter Gold Mining 0.02 0.02 0.02 18000 0.00 0.00%
SGPYY.OB Sage Grp Plc ADR 39.33 39.12 39.33 500 0.21 0.54%
SGRCF.OB San Gold Corp 0.0001 0.0001 0.0001 51600 0.00 0.00%
SGRNF.OB Serengeti Resources 0.157 0.149 0.149 800 -0.01 -5.10%
SGSOY.OB Sgs Sa ADR 23.75 23.68 23.715 12300 -0.00 -0.02%
SGSVF.OB Sabina G & S 1.88 1.821 1.821 101900 -0.05 -2.62%
SGTPY.OB Surgutneftegaz Pref 5.21 5.11 5.2 116700 0.09 1.76%
SHASF.OB Shamaran Petroleum 0.081 0.08 0.081 26600 0.00 1.25%
SHCAD.OB Sharp Corp [Japan] ADR 8.0005 7.95 8 13600 0.03 0.38%
SHECY.OB Shin-Etsu Chemical C 22.9 22.73 22.79 7300 0.06 0.26%
SHERF.OB Sherritt International Corp 1.026 1.0012 1.0258 53300 0.02 2.46%
SHGDF.OB Shore Gold Fd Inc 0.15 0.1428 0.1428 1162000 -0.01 -3.84%
SHGP.OB Sharpe Resources Corp 0.0005 0.0004 0.0004 17900 -0.00 -20.00%
SHLRF.OB Schindler Hldg Ag Akt 220.497 220.497 220.497 200 0.00 0.00%
SHMDF.OB Shimano Inc Ltd 133.375 133.375 133.375 100 0.00 0.00%
SHMN.OB Sohm Inc 0.0001 0.0001 0.0001 100000 0.00 0.00%
SHMP.OB Naturalshrimp 0.101 0.101 0.101 5000 0.00 0.00%
SHNWF.OB Schroders Plc New 47.1 47.1 47.1 100 0.00 0.00%
SHOM.OB Southern Home Medicl 0.0005 0.0004 0.0005 2777900 0.00 0.00%
SHPGF.OB Shire Plc Ord 52.05 50.65 50.65 1100 -1.14 -2.20%
SHRK.OB Sharkreach Inc. 0.01 0.01 0.01 10000 0.00 0.00%
SHRV.OB Sharing Services Inc 0.6049 0.545 0.555 44200 -0.05 -8.25%
SHTDY.OB Sinopharm Group 22.52 22.52 22.52 200 0.00 0.00%
SHTLF.OB South32 Ltd 2.55 2.5 2.55 2500 0.05 2.00%
SIAF.OB Sino Agro Food Inc 1.4899 1.25 1.29 196600 -0.13 -9.15%
SIEGY.OB Siemens Ag 70.61 70.21 70.33 174800 -0.14 -0.20%
SIGA.OB Siga Technologies Inc 4.3 3.95 4.05 91500 0.04 1.01%
SIGO.OB Sunset Island Group Inc. 0.68 0.62 0.67 27200 -0.01 -1.47%
SIML.OB Simlatus Corp. 0.0001 0.0001 0.0001 240000 0.00 0.00%
SING.OB Singlepoint Inc 0.0605 0.0572 0.0586 4751100 -0.00 -2.33%
SINGY.OB Singapore Airlines L 15.115 15.115 15.115 300 0.00 0.00%
SIPC.OB Sipp Industries Inc 0.0188 0.017 0.0182 309800 -0.00 -3.19%
SIRC.OB Solar Integrated Roofing Corp 0.445 0.41 0.41 136500 -0.04 -7.87%
SIREF.OB Sirios Resource Corp 0.306 0.3019 0.3023 23400 -0.00 -1.21%
SITS.OB Southern Its International Inc 0.028 0.028 0.028 10000 0.00 0.00%
SJMHF.OB Sjm Hldg Ltd 0.87 0.85 0.85 28000 -0.02 -2.30%
SKAS.OB Saker Aviation Svcs Inc 0.136 0.1303 0.1303 7900 -0.01 -4.19%
SKBSY.OB Skanska Ab 23.12 22.92 23.08 3200 -0.04 -0.17%
SKFRY.OB Skf Ab ADR 22.12 22 22.0545 2900 0.05 0.25%
SKHHY.OB Sonic Healthcare Ltd ADR 17.34 16.815 17.34 15000 0.40 2.35%
SKHSY.OB Sekisui House Spn Ad 17.946 17.77 17.79 59400 -0.15 -0.82%
SKLKF.OB Shinsei Bank Ltd 16.71 16.71 16.71 700 0.00 0.00%
SKLKY.OB Shinsei Bankltd 3.39 3.39 3.39 600 0.00 0.00%
SKLYF.OB Skylark Co. Ltd 15 15 15 300 0.00 0.00%
SKPI.OB Sky Petroleum Inc 0.008 0.008 0.008 10000 0.00 0.00%
SKSBF.OB Skanska A B Ser B Fr 22.99 22.99 22.99 2000 0.00 0.00%
SKTO.OB Sk3 Group Inc 0.0001 0.0001 0.0001 72000 0.00 0.00%
SKVI.OB Skinvisible Inc 0.0745 0.068 0.068 45100 -0.01 -8.72%
SKVY.OB Sentry Technology Corp 0.006 0.006 0.006 10000 0.00 0.00%
SKYAY.OB Sky Plc 49.74 49.43 49.585 5100 -0.12 -0.23%
SKYC.OB Sky Digital Stones Corp 0.0201 0.02 0.02 200 -0.00 -0.50%
SKYF.OB Sky440 Inc 0.0006 0.0004 0.0006 170223200 0.00 20.00%
SLBBW.OB Silverbow Resources Inc WT Exp 04/22/2019 0.6 0.21 0.22 5100 -0.38 -63.33%
SLCJY.OB Slc Agricola S.A. 7.07 7.01 7.01 1600 -0.05 -0.71%
SLCO.OB Sovereign Lithium Inc 0.0002 0.0002 0.0002 500 0.00 0.00%
SLDC.OB Smartset Automation Llc 0.019 0.0151 0.0175 228200 0.00 8.70%
SLFPF.OB Standard Life Plc 5.83 5.83 5.83 100 0.00 0.00%
SLFPY.OB Standard Life Plc Ad 24.56 24.27 24.28 900 -0.28 -1.14%
SLGBF.OB Samling Global Lmt 0.0705 0.0666 0.0666 12000 -0.00 -5.53%
SLGD.OB Scotts Liquid Gold Inc 2.44 2.37 2.44 500 0.07 2.95%
SLIO.OB Solo International 0.0002 0.0002 0.0002 3800000 0.00 0.00%
SLLDY.OB Sanlam Ltd ADR 10.98 10.84 10.92 14400 0.00 0.00%
SLLTF.OB Slug & Lettuce Group Plc 0.0584 0.045 0.0469 239200 -0.01 -19.14%
SLMNP.OB Schulman A Inc 930 930 930 200 0.00 0.00%
SLNLF.OB Stella Intl Hldg Ltd 1.7 1.7 1.7 2500 0.00 0.00%
SLOFF.OB SOLSTAD OFFSHORE ASA 0.753 0.753 0.753 100 0.00 0.00%
SLRK.OB Solera Natl Bancorp 8.15 8.15 8.15 500 0.00 0.00%
SLSDF.OB Select Sands Corp 0.3759 0.351 0.351 106400 -0.02 -4.88%
SLTK.OB Solis Tek Inc 1.23 1.19 1.19 38700 -0.04 -3.25%
SLVRF.OB Silver One Resources Inc 0.352 0.3231 0.3292 78600 -0.01 -2.75%
SMAWF.OB Siemens A G Register 141.85 141.85 141.85 300 0.00 0.00%
SMBZF.OB Gold Star Resources 0.025 0.025 0.025 3000 0.00 0.00%
SMCAY.OB Smc Corp 19.0299 17.91 18.235 38100 -0.79 -4.18%
SMDM.OB Singing Machine Inc 0.41 0.41 0.41 34000 0.00 0.00%
SMDZF.OB Strategic Metals Ltd 0.3891 0.36 0.36 51900 -0.01 -1.61%
SMECF.OB Smc Cp 370 357.76 366.5 900 8.74 2.44%
SMFKY.OB Smurfit Kappa 29.3 28.7037 29.024 6900 -0.06 -0.19%
SMGI.OB Smg Indium Res Ltd 0.4 0.4 0.4 500 0.00 0.00%
SMGZY.OB Smiths Group Plc ADR 21.63 21.4 21.43 11600 -0.20 -0.92%
SMHS.OB Smart Holdings Inc 0.006 0.006 0.006 100000 0.00 0.00%
SMID.OB Smith-Midland Corp 8.07 7.91 7.96 12000 -0.09 -1.12%
SMKG.OB Smart Card Marketing 0.028 0.0181 0.0181 24000 0.00 0.00%
SMLR.OB Semler Scientific 5.65 5.4 5.6 12400 0.20 3.70%
SMME.OB Smartmetric Inc 0.0606 0.0511 0.0511 31700 -0.01 -11.13%
SMMYY.OB Sumitomo Metal Mining Co Ltd 9.19 8.83 9.19 2100 0.36 4.08%
SMNNY.OB Shimano Inc. 13.5 13.308 13.5 6100 0.12 0.90%
SMOFF.OB Sonoro Metals Corp 0.1182 0.1182 0.1182 400 0.00 0.00%
SMPI.OB Simply Innovative Products Inc. 0.755 0.6 0.755 2700 0.16 25.83%
SMSEY.OB Samsonite 21.98 21.54 21.64 5600 -0.34 -1.55%
SMSMY.OB Sims Metal Management Ltd 10.98 10.895 10.895 1600 -0.09 -0.77%
SMSOF.OB Samsonite Intl 4.37 4.37 4.37 4200 0.00 0.00%
SMTOY.OB Sumitomo Electric In 16.31 16.31 16.31 100 0.00 0.00%
SMUUY.OB Siam Commercial ADR 18.46 18.02 18.24 2900 -0.11 -0.59%
SNAVF.OB Star Navigation Systems Group Ltd 0.111 0.111 0.111 20000 0.00 0.00%
SNBIF.OB Sanbio Company Ltd 18.8 18.3 18.8 1200 0.50 2.73%
SNBP.OB Sun Biopharma Inc. 1.91 1.71 1.71 1500 0.00 0.00%
SNDY.OB Solos Endoscopy Inc 0.0027 0.0026 0.0026 20200 -0.00 -3.70%
SNET.OB Sourcinglink.Net Inc 0.014 0.014 0.014 10000 0.00 0.00%
SNMN.OB Snm Global Holdings 0.0017 0.0014 0.0015 5913800 -0.00 -11.76%
SNMRY.OB Snam Rete Gas ADR 10.03 9.9 9.9 1200 -0.09 -0.92%
SNMSF.OB Spin Master Corp. 39.7609 39.67 39.7609 700 0.09 0.23%
SNOVF.OB Super Nova Petroleum Corp. 0.4368 0.4368 0.4368 2000 0.00 0.00%
SNPHY.OB Santen Pharmaceutical Co 15.78 15.68 15.68 7000 -0.07 -0.44%
SNRAF.OB Senator Minerals Inc 1.08 1.041 1.041 1800 -0.04 -3.61%
SNRY.OB Solar Energy Initiatives Inc 0.0001 0.0001 0.0001 2200000 0.00 0.00%
SNSGF.OB Sense Techs Inc 0.25 0.2 0.2 4200 -0.05 -20.00%
SNST.OB Sunset Capital Assets Inc 0.1555 0.0725 0.1555 1600 0.08 114.19%
SNTX.OB Suntex Enterprises Inc 0.03 0.03 0.03 200 0.00 0.00%
SNVFF.OB Sonoro Energy 0.037 0.035 0.035 3000 -0.00 -5.41%
SNVP.OB Savoy Energy Corp 0.0002 0.0001 0.0001 44322200 -0.00 -50.00%
SNWR.OB Sanwire Corp 0.0109 0.0105 0.0105 6000 -0.00 -3.67%
SNWV.OB Sanuwave Health Inc 0.19 0.1761 0.182 67000 -0.01 -4.16%
SNYR.OB Synergy Strips Corp 0.5 0.48 0.49 21500 0.01 2.08%
SOACF.OB Southern Arc Minerals Inc. 0.6061 0.5801 0.606 11000 0.00 0.00%
SOAN.OB Angiosoma Inc. 0.0538 0.046 0.05 571500 -0.00 -4.03%
SOBS.OB Solvay Bank/Solvay NY 40.05 40 40 300 -0.05 -0.12%
SOCJF.OB Sonora Gold and Silver Corp 0.069 0.069 0.069 800 0.00 0.00%
SODI.OB Solitron Devices Inc 4 4 4 200 0.00 0.00%
SOEN.OB Solar Enertech Corp 0.0007 0.0007 0.0007 32800 0.00 0.00%
SOHFF.OB Telson Resources Inc 0.4894 0.4894 0.4894 6000 0.00 0.00%
SOIEF.OB Stolt Nielsen S.A. 14.99 14.99 14.99 100 0.00 0.00%
SOIGF.OB Strata Oil & Gas Inc 0.0145 0.0145 0.0145 800 0.00 0.00%
SOIS.OB Striker Oil & Gas 0.0001 0.0001 0.0001 1000 0.00 0.00%
SOLVY.OB Solvay S.A. 15.36 15.36 15.36 300 0.00 0.00%
SOME.OB Somerset Trust Holdi 41.45 41.45 41.45 1300 0.00 0.00%
SOMLY.OB Secom Co Ltd ADR 19.46 19.06 19.2 40900 -0.26 -1.34%
SOMMY.OB Sumitomo Chemical Co 31.45 31.3 31.4 5000 -0.05 -0.16%
SONVY.OB Sonova Holding Ag 35.75 35.49 35.52 7500 -0.06 -0.17%
SOQDQ.OB Sonde Resources Corp 0.0001 0.0001 0.0001 700 0.00 0.00%
SOUHY.OB South32 Ltd 12.85 12.63 12.71 21600 0.07 0.55%
SOUL.OB Soul & Vibe Interactive Inc 0.0002 0.0001 0.0002 1200 0.00 100.00%
SOUM.OB Sooum Corp. 0.0002 0.0001 0.0001 33750000 -0.00 -50.00%
SOUPQ.OB Soupman Inc 0.0166 0.015 0.0159 1505300 -0.00 -2.45%
SPAZF.OB Spanish Mtn Gold Ltd 0.111 0.0948 0.111 15300 0.01 11.00%
SPCL.OB Solaris Power Cells 0.0014 0.0011 0.0012 5265200 0.00 9.09%
SPCO.OB Stephan Co 2.136 2.12 2.12 1000 -0.02 -0.75%
SPDC.OB Speed Commerce Inc 0.0325 0.01 0.0325 1600 0.02 225.00%
SPDL.OB Spindle Inc 0.1945 0.18 0.18 24700 -0.00 -0.06%
SPGX.OB Sustainable Petroleum Group Inc. 3.2 3.2 3.2 100 0.00 0.00%
SPGYF.OB Spitfire Energy Ltd 7.35 7.321 7.35 1500 0.03 0.40%
SPHHF.OB Sophos Group Plc 7.6 7.6 7.6 1000 0.00 0.00%
SPHRF.OB Starpharma Holdings 1 1 1 59700 0.00 0.00%
SPHRY.OB Starpharma Hldgs ADR 10.56 10.43 10.54 11700 -0.02 -0.19%
SPIN.OB Spine Pain Mgmt Inc 0.375 0.31 0.31 47200 -0.01 -3.13%
SPIR.OB Spire Corp 0.0125 0.0088 0.0089 56700 -0.00 -6.32%
SPKKY.OB Spark New Zealand Ltd 13.18 12.91 13.04 19700 0.02 0.19%
SPLIF.OB Nutritional High Intl Inc 0.11 0.0985 0.109 25500 0.00 2.06%
SPMTF.OB Spearmint Resources 0.03 0.03 0.03 54400 0.00 0.00%
SPND.OB Spindletop Oil & Gas Co 3.45 3.45 3.45 200 0.00 0.00%
SPNUF.OB Spirent Plc Ord 1.23 1.205 1.23 8200 0.02 2.07%
SPOI.OB Spo Networks Inc. 0.0004 0.0003 0.0003 100000 -0.00 -25.00%
SPOXF.OB Sprott Inc 1.7282 1.69 1.7009 12900 0.01 0.64%
SPPJY.OB Sappi Limited 6.85 6.85 6.85 300 0.00 0.00%
SPRL.OB Strat Petroleum Ltd 0.0003 0.0001 0.0003 455000 0.00 200.00%
SPRN.OB Supernova Energy Inc 0.0289 0.026 0.0289 6400 0.00 11.15%
SPRV.OB Supurva Healthcare Group Inc 0.0001 0.0001 0.0001 372000 0.00 0.00%
SPRWF.OB Supreme Pharmaceuticals 1.28 1.17 1.199 151600 -0.07 -5.66%
SPRYP.OB Spirit Realty Capital Inc Pfd Ser A 25.07 24.8 24.89 35300 -0.18 -0.72%
SPUP.OB Sipup Corp 0.55 0.51 0.51 5500 -0.01 -0.97%
SPVEF.OB Spur Ventures Inc 1.32 1.21 1.2258 174200 -0.08 -6.43%
SPVNF.OB Spectra7 Micro 0.2896 0.278 0.2894 18500 0.00 0.77%
SPXCY.OB Singapore Exchange L 85.35 85.3 85.35 1000 0.05 0.06%
SPYR.OB Spyr Inc 0.3675 0.35 0.365 27100 0.00 0.00%
SQNXF.OB Square Enix Co Ltd 39 38.93 39 700 0.07 0.18%
SQTX.OB Solar Quartz Technology Group 4.1 3.95 3.95 900 -0.05 -1.25%
SRCH.OB Searchlight Mine 0.0418 0.0305 0.035 109000 -0.01 -16.27%
SRCO.OB Sparta Comm Services 0.005 0.0043 0.005 1912000 0.00 2.04%
SRGHY.OB Shoprite Holdings Ltd 16.52 16.35 16.35 18900 -0.09 -0.55%
SRHIF.OB Sprott Resource Holdings Inc. 0.1151 0.0709 0.1138 152300 0.04 60.51%
SRKZF.OB Sunvest Minerals Corp. 0.0928 0.0928 0.0928 67500 0.00 0.00%
SRMX.OB Saddle Ranch Media Inc. 0.0042 0.0031 0.0036 20160800 0.00 2.86%
SRNA.OB Surna Inc 0.1168 0.11 0.114 473200 0.00 1.69%
SRRE.OB Sunrise Rl Est Group Inc 0.02 0.02 0.02 19400 0.00 0.00%
SRSCQ.OB Sears Canada Inc. 0.036 0.0134 0.015 1253800 -0.02 -58.33%
SRSR.OB Sarissa Resources In 0.0075 0.0069 0.0069 299500 -0.00 -5.48%
SRTN.OB Stratean Inc 1 1 1 4000 0.00 0.00%
SRUP.OB Sirrus Corp 0.0114 0.01 0.01 70400 -0.00 -12.28%
SRWRF.OB Solarworld Ag Npv 1.05 1.05 1.05 100 0.00 0.00%
SRWRY.OB Solarworld Ag ADR 0.7824 0.7824 0.7824 200 0.00 0.00%
SRXLF.OB Source Exploration Corp. 0.198 0.178 0.178 15000 -0.02 -10.10%
SSBBW.OB Silverbow Resources Inc WT Exp 04/22/2020 0.2 0.15 0.15 2300 0.00 0.00%
SSCFF.OB Smartcool Systems In 0.0577 0.0571 0.0571 10000 -0.00 -1.04%
SSDOY.OB Shiseido Co Ltd ADR 43.17 43.05 43.14 8500 -0.01 -0.02%
SSEZY.OB Scottish & South ADR 18.7 18.55 18.56 40600 -0.14 -0.75%
SSFT.OB Sonasoft Corp 0.1129 0.109 0.1129 6500 0.00 3.58%
SSLTY.OB Santos Ltd ADR 3.3 3.3 3.3 200 0.00 0.00%
SSMLF.OB Southern Sun Minerals Inc. 0.02 0.0199 0.0199 20000 -0.00 -0.50%
SSMXY.OB Sysmex Corp ADR 32.33 32.14 32.18 18300 -0.11 -0.33%
SSNF.OB Sunshine Finl Inc 22.75 22.75 22.75 200 0.00 0.00%
SSOF.OB Sixty Six Oilfield Services Inc. 0.0014 0.0014 0.0014 1050200 0.00 0.00%
SSOK.OB Sunstock Inc 0.5 0.3002 0.49 11800 -0.01 -2.00%
SSOL.OB Sunvalley Solar Inc 0.0371 0.0371 0.0371 10000 0.00 0.00%
SSPXF.OB Sandspring Resources 0.275 0.27 0.275 77000 0.00 0.59%
SSRAP.OB Saturns Sears Roebuck Acceptance Corp 11.11 10 10 26000 0.00 0.00%
SSREY.OB Swiss Re Ltd 23.285 23.17 23.17 26400 -0.04 -0.17%
SSUMY.OB Sumitomo Corp ADR 14.45 14.385 14.43 1400 0.04 0.28%
SSVFF.OB Southern Silver Exp 0.2845 0.26 0.2821 60200 0.01 4.48%
STBFY.OB Suntory Beverage 23.37 23 23.28 2900 0.28 1.22%
STBI.OB Sturgis Bancorp [Mi] 18.74 18.74 18.74 100 0.00 0.00%
STBMY.OB St. Barbara Ltd ADR 10.41 10.18 10.18 1700 -0.23 -2.21%
STBV.OB Strategic Global Investments Inc 0.003 0.002 0.002 24300 0.00 0.00%
STCC.OB Sterling Cons 0.05 0.05 0.05 9100 0.00 0.00%
STEV.OB Stevia Corp 0.0012 0.001 0.001 2044800 0.00 0.00%
STHI.OB Sprout Tiny Homes 1.25 1.22 1.22 500 -0.03 -2.40%
STJPF.OB ST James Place Cap 15.87 15.805 15.87 800 0.00 0.00%
STKR.OB Stockeryale Inc 0.12 0.1 0.12 49200 0.02 20.00%
STKXF.OB Strikepoint Gold Inc 0.1318 0.1295 0.1317 8000 0.00 1.70%
STLHF.OB Sunoil Ltd Ord 1.6246 1.26 1.4537 103900 -0.13 -8.28%
STLT.OB Spotlight Innovation Inc 0.1299 0.1 0.127 35200 0.02 15.45%
STMDF.OB Startmonday Technology Corp 0.3 0.233 0.233 2300 -0.07 -22.33%
STMEF.OB Stmicroelectronics N 20.2 20.04 20.05 200500 -0.15 -0.74%
STND.OB Standard Financial 29.6 29.6 29.6 300 0.00 0.00%
STNT.OB Stevia Nutra Corp 0.0023 0.0023 0.0023 68800 0.00 0.00%
STNUF.OB Stina Resources Ltd 0.25 0.25 0.25 9500 0.00 0.00%
STOSF.OB Santos Ltd Ord 3.261 3.25 3.25 2300 -0.01 -0.34%
STOY.OB Spiral Toys Inc 0.0043 0.0043 0.0043 50000 0.00 0.00%
STRB.OB Strasbaugh 0.07 0.07 0.07 16200 0.00 0.00%
STRI.OB Str Holdings Inc 0.3 0.1602 0.2387 31600 -0.06 -20.43%
STRNY.OB Severn Trent Plc 28.19 28.19 28.19 300 0.00 0.00%
STRZ.OB Star Buffet 0.92 0.82 0.91 6000 0.09 10.98%
STTH.OB Stealth Technologies Inc. 0.011 0.011 0.011 36800 0.00 0.00%
STVI.OB Snap Interactive 3.29 3.29 3.29 200 0.00 0.00%
STVVY.OB China Digital TV Holding Co 0.22 0.215 0.215 24400 -0.01 -2.27%
STWSQ.OB Stw Resources Holdings Corp 0.0009 0.0007 0.0009 107000 0.00 28.57%
STXS.OB Stereotaxis Inc 1 0.96 1 14800 0.00 0.00%
SUBCY.OB Subsea 7 S.A. 17.19 16.95 16.95 12700 -0.13 -0.76%
SUEZF.OB Suedzucker Ag Mannhe 20.39 20.3595 20.3595 700 -0.03 -0.15%
SUHJY.OB Sun Hung Kai Pptys L 17.2 16.98 17.09 50100 -0.11 -0.64%
SUNEQ.OB Sunedison Inc 0.0235 0.0195 0.0217 995600 -0.00 -3.56%
SUNTF.OB Suncorp Tech Ltd 0.01 0.01 0.01 20000 0.00 0.00%
SUOPY.OB Sumco Corp ADR 32.88 32.88 32.88 100 0.00 0.00%
SURP.OB Surepure Inc 0.0217 0.02 0.02 30800 -0.00 -7.83%
SUTI.OB Sutimco International Inc 0.0001 0.0001 0.0001 1500000 0.00 0.00%
SUTNY.OB Sumitomo Mitsui TR H 3.75 3.73 3.75 21600 0.01 0.27%
SUWN.OB Sunwin Intl Neutracl 0.065 0.065 0.065 10400 0.00 0.00%
SUZBY.OB Suzano Papel E Celul 13.31 13.19 13.3 1200 0.11 0.83%
SVBL.OB Silver Bull Resources Inc 0.115 0.108 0.114 114700 0.01 5.56%
SVBRF.OB Silver Bear Res Inc 0.1249 0.1249 0.1249 1000 0.00 0.00%
SVCBY.OB Svenska Cellulosa B 8.91 8.86 8.864 1000 0.00 0.05%
SVCMF.OB Silvercrest Metals Inc. 1.1223 1.05 1.07 60500 -0.02 -2.28%
SVCTF.OB Senvest Capital Inc 197.938 191.389 191.748 900 -6.19 -3.13%
SVGAF.OB Silver Grail Resources Ltd 0.077 0.066 0.0749 47900 0.01 13.48%
SVIN.OB Scheid Vineyards 62 60 62 900 2.00 3.33%
SVLKF.OB Silver Lake Res Ltd 0.315 0.315 0.315 15000 0.00 0.00%
SVLT.OB Sunvault Energy Inc 0.007 0.007 0.007 600 0.00 0.00%
SVNDY.OB Seven & I Holdings C 20.71 20.431 20.55 27400 0.01 0.05%
SVNLY.OB Svenska Handels ADR 7.42 7.38 7.42 25500 0.02 0.27%
SVON.OB Sevion Therapeutics 0.285 0.239 0.25 52200 0.01 4.60%
SVRGF.OB Seven Generations En 15.252 15.003 15.0331 1500 -0.22 -1.44%
SVSN.OB Stereo Vision En New 0.155 0.155 0.155 300 0.00 0.00%
SVTE.OB Service Team 0.0001 0.0001 0.0001 58072800 0.00 0.00%
SVTLQ.OB Sivault Systems Inc 0.001 0.001 0.001 200 0.00 0.00%
SVTRF.OB Severn Trent Plc 27.58 27.58 27.58 500 0.00 0.00%
SVVYF.OB Savary Gold Corp. 0.0467 0.0467 0.0467 1000 0.00 0.00%
SVVZF.OB Solvista Gold Corp 0.069 0.069 0.069 400 0.00 0.00%
SWDAF.OB Software Ag Darm Akt 48.25 48.25 48.25 600 0.00 0.00%
SWDBY.OB Swedbank Ab ADR 26.37 26.28 26.35 19500 0.05 0.19%
SWDHY.OB Skyworth Digital Holdings Ltd ADR 15.04 15.04 15.04 100 0.00 0.00%
SWEE.OB Sweegen Inc 2 2 2 2000 0.00 0.00%
SWET.OB Solar Wind Energy Tower Inc 0.0006 0.0005 0.0006 1096500 0.00 0.00%
SWGAF.OB Swatch Grp Akt New 402.055 402.055 402.055 400 0.00 0.00%
SWGAY.OB Swatch Group Ag ADR 20.232 20.19 20.21 2100 0.00 0.01%
SWHI.OB Sw Innovative Holdings Inc 0.0011 0.001 0.0011 1460000 0.00 0.00%
SWRAY.OB Swire Pacific Ltd Cl 9.92 9.85 9.92 9700 0.04 0.35%
SWRBY.OB Swire Pacific Ltd Cl 8.607 8.607 8.607 100 0.00 0.00%
SWRM.OB Appswarm Inc. 0.012 0.01 0.0119 770300 0.00 19.00%
SWVI.OB Swingplane Ventures 0.0005 0.0003 0.0004 14600 0.00 0.00%
SWZCF.OB Swisscom Ag 512.65 512.65 512.65 100 0.00 0.00%
SXMDF.OB Sirtex Medical Ltd 11.6 11.6 11.6 500 0.00 0.00%
SYAAF.OB Syrah Resources 3.03 2.96 2.96 8200 -0.04 -1.17%
SYATF.OB Siyata Mobile Inc. 0.5069 0.498 0.498 10200 -0.01 -1.72%
SYCRF.OB Syncora Holdings 1.945 1.88 1.9 75400 -0.05 -2.31%
SYEV.OB Seychelle Environmtl 0.19 0.175 0.19 42600 0.02 8.57%
SYHBF.OB Skyharbour Resources 0.3178 0.293 0.293 26400 -0.02 -7.77%
SYIEY.OB Symrise Ag 19.12 19.06 19.1 13600 0.02 0.09%
SYMW.OB Sympowerco Corp 0.008 0.008 0.008 100 0.00 0.00%
SYNJ.OB Day Tradexchange Inc. 0.009 0.009 0.009 10000 0.00 0.00%
SYTE.OB Sitestar Corp 0.115 0.1011 0.113 72000 0.01 11.77%
SYUP.OB Shanghai Yutong Phma 0.0135 0.0135 0.0135 700 0.00 0.00%
SZEVY.OB Suez Environnement C 9.12 9.08 9.12 4400 0.04 0.44%
SZKMY.OB Suzuki Motor Corp 215.84 214 214 100 -1.84 -0.85%
SZNTF.OB Shenzhen Invt Ord 0.4512 0.4512 0.4512 10200 0.00 0.00%
SZSMF.OB Santacruz Silver 0.1327 0.1186 0.1327 24600 0.01 9.49%
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