HomeExchange
OTCBB EOD:2017-06-27
. 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. 16 16 16 100 0.00 0.00%
SADMF.OB Santana Resources In 0.0391 0.037 0.037 51000 -0.00 -5.37%
SAENF.OB Solar Alliance Energy Inc. 0.1031 0.1031 0.1031 30000 0.00 0.00%
SAFRY.OB Safran S.A. 23.05 22.891 22.955 15700 0.02 0.11%
SAGD.OB South American Gold 0.0412 0.0411 0.0411 10000 -0.00 -0.24%
SAKL.OB Sack Lunch Productions Inc 0.019 0.015 0.017 1033900 -0.00 -10.53%
SANP.OB Santo Mining Corp 0.0002 0.0002 0.0002 17420000 0.00 0.00%
SAPGF.OB SAP Ag Systeme Dm5 106.5 106 106 700 -0.50 -0.47%
SAPIF.OB Saputo Inc 31.85 31.7883 31.85 200 0.06 0.19%
SAPX.OB Seven Arts Pictures Plc 0.0001 0.0001 0.0001 33600 0.00 0.00%
SARA.OB Saratoga Res Inc 0.11 0.11 0.11 46000 0.00 0.00%
SARSF.OB Canada House Wellness Group Inc 0.131 0.131 0.131 3200 0.00 0.00%
SAUHF.OB Straumann Hld N Akt 577.862 577.862 577.862 100 0.00 0.00%
SAUHY.OB Straumann Hldg 29.15 29.15 29.15 100 0.00 0.00%
SAWLF.OB Shawcor Ltd 20.1651 20.1499 20.1499 600 -0.02 -0.08%
SAXPF.OB Sampo Oyj 51.1 51.1 51.1 900 0.00 0.00%
SAXPY.OB Sampo Oyj Unsp ADR 25.555 25.38 25.53 19200 0.15 0.59%
SBFFF.OB Sbm Offshore Nv 15.93 15.93 15.93 2600 0.00 0.00%
SBFM.OB Sunshine Biopharma 0.0249 0.0135 0.0175 43463100 -0.00 -7.41%
SBGSF.OB Schneider Electric 78.5 78.35 78.35 100 -0.15 -0.19%
SBGSY.OB Schneider Electric S 15.65 15.546 15.61 547200 0.03 0.19%
SBMSF.OB South Boulder Mines 0.5825 0.57 0.57 1000 -0.01 -2.15%
SBRCY.OB Sberbank Russia 10.4 10.28 10.31 73200 -0.04 -0.39%
SBSAA.OB Spanish Broadcasting System Inc. 1.1 1 1.09 25800 -0.01 -0.91%
SBTB.OB Sbt Bancorp Inc [Ct] 24.9471 24.9471 24.9471 200 0.00 0.00%
SCAZP.OB Sanchez Energy 27 27 27 11800 0.00 0.00%
SCBFF.OB Standard Chartered.5 9.57 9.4601 9.55 44000 0.09 0.95%
SCBH.OB Seacoast Commerce Bk 21.44 20.75 20.75 500 -0.69 -3.22%
SCDA.OB B-Scada Inc 0.79 0.79 0.79 100 0.00 0.00%
SCFFF.OB Spot Coffee Ltd 0.1307 0.123 0.1307 12100 0.01 4.56%
SCGLY.OB Societe Generale Spo 10.8 10.59 10.61 134000 0.00 0.00%
SCHYY.OB Sands China Ltd 46.56 46.3925 46.3925 1700 -0.11 -0.23%
SCIE.OB Spectrascience New 0.0004 0.0003 0.0004 124322500 0.00 0.00%
SCIO.OB Scio Diamond Tech Cp 0.0319 0.0231 0.0303 81000 0.01 31.17%
SCLRF.OB Sinclair Pharma Plc 0.37 0.37 0.37 26700 0.00 0.00%
SCMWY.OB Swisscom Ag Ads 48.42 48.28 48.42 5600 0.11 0.23%
SCNG.OB SC Holdings Corp 0.35 0.35 0.35 100 0.00 0.00%
SCOO.OB School Specialty 118.5 118.26 118.5 2400 0.00 0.00%
SCOR.OB Comscore Inc 26.42 26.25 26.25 53300 -0.15 -0.57%
SCRCQ.OB Scripsamerica Inc 0.0007 0.0006 0.0007 7600 0.00 16.67%
SCRYY.OB Scor Ads 4.07 4 4.05 238800 0.05 1.25%
SCTFF.OB Scientific Metals Corp. 0.49 0.46 0.472 127400 -0.01 -2.26%
SCYYF.OB Scandium International Mining Corp 0.2527 0.2527 0.2527 7000 0.00 0.00%
SDDXF.OB Siderar Sa Cl A Ord 2.22 2.196 2.22 1100 0.00 0.14%
SDOPA.OB Standard Diversified Opportunities Inc. 10.5 10.25 10.26 4800 -0.24 -2.29%
SDRWW.OB Sandridge Energy Inc WT Ser A Exp 10/04/2022 0.99 0.99 0.99 200 0.00 0.00%
SDVI.OB Signature Devices 0.0006 0.0005 0.0005 12365100 0.00 0.00%
SDVKY.OB Sandvik Ab Spons ADR 15.84 15.83 15.83 1300 -0.00 -0.02%
SDXAY.OB Sodexo Ads 26.491 26.28 26.48 4600 0.12 0.44%
SEBC.OB Southeastern Banking Corporation 15.4 15.4 15.4 100 0.00 0.00%
SECYF.OB Secure Energy Svcs 6.4712 6.4712 6.4712 200 0.00 0.00%
SEEK.OB Thedirectory.Com Inc 0.0001 0.0001 0.0001 1051000 0.00 0.00%
SEGI.OB Sycamore Entertainment Group Inc 0.0004 0.0003 0.0004 9408500 0.00 0.00%
SEKEY.OB Seiko Epson Unsp ADR 11.156 11.09 11.11 33800 -0.01 -0.05%
SEKZF.OB Secova Metals Corp 0.043 0.0381 0.043 117000 0.00 12.86%
SEMFF.OB SEMAFO Inc 2.3523 2.31 2.3523 11200 0.04 1.53%
SENR.OB Strategic Env & Egy 0.65 0.596 0.6101 37700 0.01 1.68%
SENY.OB Sauer Energy Inc 0.02 0.017 0.017 851900 -0.00 -6.59%
SENZ.OB Sport Endurance 0.9323 0.88 0.93 23100 0.05 5.68%
SEOAY.OB Stora Enso Oyj Ads 13.09 13.0135 13.065 10200 -0.03 -0.19%
SEVT.OB Summit Environmental Corp Inc 0.0023 0.0011 0.0023 100000 0.00 109.09%
SFDPF.OB Spark Infrastructure 2.08 2.08 2.08 400 0.00 0.00%
SFEG.OB Santa Fe Gold Corp 0.09 0.0887 0.09 1000 0.00 1.47%
SFIN.OB Safetek Intl Inc 0.0006 0.0005 0.0005 562400 0.00 0.00%
SFMI.OB Silver Falcon Mining 0.0001 0.0001 0.0001 6900 0.00 0.00%
SFOR.OB Strikeforce Technologies Inc 0.0142 0.012 0.013 5375700 -0.00 -7.14%
SFRGF.OB Salvatore Ferragamo 27.75 27.75 27.75 300 0.00 0.00%
SFRX.OB Seafarer Exploration 0.0019 0.0018 0.0018 1725000 0.00 0.00%
SFTBF.OB Softbank Corp Ord 83.5075 83 83.1 11200 0.10 0.12%
SFTBY.OB Softbank Cp Unsp ADR 41.7 41.15 41.46 625400 0.31 0.75%
SGAMY.OB Sega Sammy Hldg ADR 3.285 3.28 3.28 1500 -0.01 -0.15%
SGAPY.OB Singapore Tele ADR 27.75 27.297 27.45 27100 -0.30 -1.08%
SGBAF.OB Ses Global Sa 25.05 24.95 24.95 3400 -0.10 -0.40%
SGBI.OB Sangui Biotech Intl Inc 0.04 0.031 0.031 7900 -0.01 -22.50%
SGBLY.OB Std Bk Grp Ltd/S ADR 11.0885 10.905 10.98 10500 -0.11 -0.98%
SGBY.OB Signal Bay Inc 0.0145 0.0134 0.0135 3056300 -0.00 -4.93%
SGDH.OB Sgd Holdings Ltd 0.056 0.0461 0.056 68500 0.01 21.48%
SGGDF.OB Sage Gold Inc 0.164 0.162 0.162 3300 -0.00 -1.22%
SGLRF.OB Spyglass Resources Corp 0.0001 0.0001 0.0001 800 0.00 0.00%
SGMD.OB Sugarmade Inc 0.056 0.05 0.053 514200 -0.00 -5.36%
SGMZ.OB Sungame Corp 0.019 0.019 0.019 10000 0.00 0.00%
SGPYY.OB Sage Grp Plc Unsp Ad 36.82 36.59 36.78 13800 0.06 0.16%
SGRCF.OB San Gold Corporation 0.0001 0.0001 0.0001 10700 0.00 0.00%
SGSOY.OB Sgs Sa Unsp ADR 24.48 24.36 24.37 75800 -0.01 -0.06%
SGSVF.OB Sabina G & S 1.47 1.437 1.45 184300 -0.02 -1.02%
SGTPY.OB Surgutneftegaz Pref 4.92 4.81 4.835 47200 0.01 0.31%
SGTZY.OB Surgutneftegaz ADR 4.3396 4.28 4.3 5200 0.02 0.47%
SGURF.OB Sterling Resources Ltd 0.7348 0.7348 0.7348 1000 0.00 0.00%
SHASF.OB Shamaran Petroleum 0.0999 0.0999 0.0999 5000 0.00 0.00%
SHCAF.OB Sharp Corp [Osaka] 3.72 3.71 3.72 10300 0.01 0.27%
SHCAY.OB Sharp Corp Ltd ADR 3.7297 3.7 3.72 42000 -0.01 -0.26%
SHECF.OB Shin-Etsu Chemical C 90.07 90.07 90.07 100 0.00 0.00%
SHECY.OB Shin-Etsu Chemical C 22.7 22.42 22.64 107200 0.06 0.27%
SHGDF.OB Shore Gold Fd Inc 0.242 0.226 0.2376 197900 -0.00 -0.21%
SHGP.OB Sharpe Resources Corp 0.004 0.004 0.004 7000 0.00 0.00%
SHMN.OB Sohm Inc 0.0001 0.0001 0.0001 2000000 0.00 0.00%
SHMP.OB Naturalshrimp 0.3701 0.3701 0.3701 300 0.00 0.00%
SHMUY.OB Shimizu Corp 43.6 43.45 43.45 600 -0.15 -0.34%
SHOM.OB Southern Home Medicl 0.0006 0.0005 0.0006 676300 0.00 0.00%
SHPNF.OB Shoal Point Energy Ltd 0.0027 0.0027 0.0027 400 0.00 0.00%
SHRV.OB Sharing Services Inc 0.67 0.66 0.66 63000 -0.01 -1.49%
SHTDY.OB Sinopharm Group 23.2 23.2 23.2 200 0.00 0.00%
SHTLF.OB South32 Ltd 2 1.99 2 3000 0.01 0.50%
SHUNF.OB Shunfeng Photo 0.06 0.06 0.06 11000 0.00 0.00%
SIAF.OB Sino Agro Food Inc 2.42 2.15 2.2 129000 -0.20 -8.33%
SIEGY.OB Siemens Ag 70.53 69.92 70.08 73100 -0.38 -0.54%
SIETY.OB S.A. Dieteren ADR 23.8025 23.8025 23.8025 100 0.00 0.00%
SIGA.OB Siga Technologies Inc 3.18 3.01 3.05 30400 -0.13 -4.09%
SIGO.OB Sunset Island Group Inc. 0.11 0.11 0.11 5000 0.00 0.00%
SIML.OB Simlatus Corp. 0.0002 0.0001 0.0001 85275000 -0.00 -50.00%
SING.OB Singlepoint Inc 0.0239 0.0215 0.0215 6218800 -0.00 -4.44%
SINX.OB Sionix Corporation 0.0038 0.0025 0.0025 6900 -0.00 -34.21%
SIPC.OB Sipp Industries Inc 0.014 0.013 0.0132 1220700 -0.00 -4.35%
SIRC.OB Solar Integrated Roofing Corporation 0.18 0.161 0.17 34800 0.01 5.59%
SISXF.OB Savaria Corp 11.9661 11.9661 11.9661 400 0.00 0.00%
SITS.OB Southern Its International Inc 0.039 0.026 0.039 16700 0.00 4.00%
SJMHF.OB Sjm Hldg Ltd 1.1 1.096 1.1 14100 0.00 0.00%
SKAS.OB Saker Aviation Svcs Inc 0.1476 0.1361 0.1361 2800 -0.01 -7.79%
SKFRY.OB Skf Ab ADR 20.26 20.09 20.136 11400 -0.12 -0.61%
SKHCY.OB Sonic Healthcare Ltd 18.414 18.3125 18.36 39400 -0.05 -0.29%
SKHSY.OB Sekisui House Spn Ad 17.73 17.64 17.7 25500 -0.03 -0.17%
SKLKY.OB Shinsei Bankltd 3.43 3.35 3.38 14500 -0.03 -0.94%
SKPI.OB Sky Petroleum Inc 0.025 0.025 0.025 5000 0.00 0.00%
SKRUF.OB Scottish Re Grp Pfd 5.5 5 5 8500 -0.50 -9.09%
SKTO.OB Sk3 Group Inc 0.0001 0.0001 0.0001 25000 0.00 0.00%
SKVI.OB Skinvisible Inc 0.025 0.025 0.025 5000 0.00 0.00%
SKVY.OB Sentry Technology Corporation 0.0042 0.0042 0.0042 5000 0.00 0.00%
SKYAY.OB Sky Plc 49.4 48.99 49.2 11000 -0.01 -0.02%
SLCO.OB Sovereign Lithium Inc 0.02 0.0003 0.005 105000 0.00 1566.67%
SLGGF.OB Solgold Plc 0.495 0.495 0.495 300 0.00 0.00%
SLGRF.OB SLM Solutions Gruop 44.2 44.2 44.2 200 0.00 0.00%
SLGX.OB Sillenger Exploratin 0.0012 0.0012 0.0012 575000 0.00 0.00%
SLIO.OB Solo International 0.0002 0.0002 0.0002 500000 0.00 0.00%
SLLDY.OB Sanlam Ltd ADR 10.1 10.04 10.04 17300 -0.03 -0.30%
SLMNP.OB Schulman A Inc 842 815 840 1200 -2.00 -0.24%
SLNN.OB Saleen Automotive Inc 0.0004 0.0003 0.0004 1510200 0.00 0.00%
SLSDF.OB Select Sands Corp 0.7079 0.6235 0.651 324400 0.03 4.41%
SLTK.OB Solis Tek Inc 1.25 1.18 1.25 23300 0.05 4.17%
SLVRF.OB Silver One Resources Inc 0.39 0.367 0.39 96700 0.01 2.01%
SMAWF.OB Siemens A G Register 140.575 139.65 139.65 200 -0.92 -0.66%
SMBZF.OB Gold Star Resources 0.0356 0.035 0.0356 18700 0.00 1.71%
SMCAY.OB Smc Corporation 15.75 15.65 15.72 17200 -0.01 -0.08%
SMCE.OB Smc Recordings Inc 0.0021 0.002 0.0021 125000 0.00 5.00%
SMDM.OB Singing Machine Inc 0.51 0.45 0.5 37100 0.01 1.01%
SMDZF.OB Strategic Metals Ltd 0.4052 0.34 0.4052 110100 0.05 13.60%
SMECF.OB Smc Cp 317 310.5 316.79 200 -0.16 -0.05%
SMEV.OB Simulated Environmen 0.0004 0.0002 0.0002 4122200 0.00 0.00%
SMFKY.OB Smurfit Kappa 30.668 30.08 30.42 2500 0.34 1.13%
SMFNF.OB Sumitomo Mitsui Finl 38.125 37.875 38.075 160000 0.20 0.53%
SMGZY.OB Smiths Group Plc ADR 21.07 20.985 21.04 18400 0.05 0.24%
SMHS.OB Smart Holdings Inc 0.0198 0.0198 0.0198 300 0.00 0.00%
SMID.OB Smith-Midland Corp 7.65 7.6 7.6 800 -0.05 -0.65%
SMKG.OB Smart Card Marketing 0.0305 0.028 0.028 3700 -0.00 -8.20%
SMLR.OB Semler Scientific 3 3 3 300 0.00 0.00%
SMME.OB Smartmetric Inc 0.0729 0.0645 0.065 118200 -0.01 -9.72%
SMMYY.OB Sumitomo Metal 13.1 13.01 13.075 7400 0.06 0.50%
SMNNY.OB Shimano Inc. 15.68 15.45 15.49 4100 -0.10 -0.64%
SMPR.OB Standard Metals Processing Inc 0.1298 0.09 0.1149 97500 0.02 27.67%
SMSEY.OB Samsonite 20.35 19.85 19.9745 32200 -0.38 -1.85%
SMSMY.OB Sims Metal Management Ltd 10.85 10.6 10.69 78500 0.05 0.47%
SMSOF.OB Samsonite Intl 4.0025 3.98 3.98 4400 -0.02 -0.56%
SMTOF.OB Sumitomo Electric In 15.37 15.36 15.37 200 0.01 0.07%
SMUUY.OB Siam Commercial ADR 18.28 18.28 18.28 100 0.00 0.00%
SNAVF.OB Star Navigation Sys 0.058 0.058 0.058 100 0.00 0.00%
SNBP.OB Sun Biopharma Inc. 1.69 1.69 1.69 200 0.00 0.00%
SNCAF.OB Snc Lavalin Group In 41.73 41.73 41.73 100 0.00 0.00%
SNDY.OB Solos Endoscopy Inc 0.0091 0.0075 0.0085 659600 -0.00 -4.49%
SNEJF.OB Sony Corp Ord 38.85 38.6 38.63 120000 -0.22 -0.57%
SNET.OB Sourcinglink.Net Inc 0.02 0.0155 0.02 34800 0.00 29.03%
SNEY.OB Sunergy Inc 0.0003 0.0003 0.0003 1881700 0.00 0.00%
SNIPF.OB Snipp Interactive In 0.078 0.078 0.078 10000 0.00 0.00%
SNMCY.OB Suncorp Group 11.29 11.29 11.29 200 0.00 0.00%
SNMN.OB Snm Global Holdings 0.001 0.0008 0.001 1212500 0.00 25.00%
SNMRY.OB Snam Rete Gas ADR 9.1 8.82 8.82 500 -0.28 -3.08%
SNNAF.OB Sienna Resources Inc 0.0784 0.0784 0.0784 10900 0.00 0.00%
SNNGF.OB Sienna Gold Inc 0.046 0.046 0.046 4000 0.00 0.00%
SNNY.OB Sunnyside Bancorp 13.4 13.4 13.4 100 0.00 0.00%
SNPHY.OB Santen Pharmaceutical Co 13.598 13.512 13.58 3700 -0.02 -0.13%
SNPTF.OB Sunny Optical 9.39 9.3886 9.39 2000 0.00 0.01%
SNRY.OB Solar Energy Initiatives Inc 0.0002 0.0002 0.0002 10000 0.00 0.00%
SNST.OB Sunset Capital Assets Inc 0.257 0.257 0.257 600 0.00 0.00%
SNVP.OB Savoy Energy Corp 0.0002 0.0002 0.0002 15423400 0.00 0.00%
SNWR.OB Sanwire Corp 0.0007 0.0006 0.0006 2791900 -0.00 -14.29%
SNWV.OB Sanuwave Health Inc 0.1099 0.1003 0.1099 95000 0.01 9.57%
SNXZF.OB Sandstorm Gold 0.0028 0.0028 0.0028 300 0.00 0.00%
SNYR.OB Synergy Strips Corp 0.51 0.5 0.51 8000 0.01 2.00%
SOACF.OB Southern Arc Minerals Inc. 0.5189 0.517 0.517 2000 -0.00 -0.37%
SOAN.OB Angiosoma Inc. 0.054 0.03 0.03 6000 -0.02 -44.44%
SOBS.OB Solvay Bank/Solvay NY 40 40 40 1100 0.00 0.00%
SOCGP.OB Southern Calif Gas 6 30.5 30.5 30.5 500 0.00 0.00%
SOEN.OB Solar Enertech Corp 0.0013 0.0013 0.0013 100 0.00 0.00%
SOIGF.OB Strata Oil & Gas Inc 0.0172 0.0171 0.0172 20600 0.00 0.58%
SOLS.OB Sollensys Corp 0.0008 0.0008 0.0008 700 0.00 0.00%
SOME.OB Somerset Trust Holdi 41.81 41.75 41.75 200 -0.06 -0.14%
SOMLY.OB Secom Co Ltd ADR 19.224 19.15 19.17 20000 -0.01 -0.05%
SOMMY.OB Sumitomo Chemical Co 27.52 27.44 27.52 14100 0.01 0.04%
SONT.OB Seen On Screen TV I 0.0017 0.0017 0.0017 509500 0.00 0.00%
SONVF.OB Sonova Holding Ag 168.92 168.92 168.92 100 0.00 0.00%
SONVY.OB Sonova Holding Ag 33.7 33.555 33.66 11600 0.07 0.21%
SOOBF.OB Sappora Holdings Ltd 28.75 28.75 28.75 100 0.00 0.00%
SORT.OB Gunther Intl Ltd 0.3 0.3 0.3 100 0.00 0.00%
SOTK.OB Sono-Tek Corp 1.15 1.15 1.15 100000 0.00 0.00%
SOUHY.OB South32 Ltd 10.1 9.96 10.08 69100 0.07 0.70%
SOUM.OB Sooum Corp. 0.0002 0.0001 0.0002 56000 0.00 100.00%
SOYL.OB American Soil Techs 0.0023 0.0023 0.0023 300 0.00 0.00%
SPAG.OB Spartan Gold Ltd 0.0136 0.0136 0.0136 1200 0.00 0.00%
SPAZF.OB Spanish Mtn Gold Ltd 0.11 0.101 0.11 52700 0.00 3.77%
SPBV.OB Sports Pouch Bev Co 0.001 0.001 0.001 44600 0.00 0.00%
SPCL.OB Solaris Power Cells 0.0038 0.003 0.0035 17825600 -0.00 -7.89%
SPDC.OB Speed Commerce Inc 0.0731 0.0695 0.0695 25500 -0.00 -4.92%
SPDL.OB Spindle Inc 0.189 0.135 0.189 19500 0.05 37.86%
SPGZ.OB Spectrum Group Intl 610 600 610 100 10.00 1.67%
SPHHF.OB Sophos Group Plc 6.13 5.95 6.13 1500 0.18 3.03%
SPHRY.OB Starpharma Hldgs ADR 5.52 5.52 5.52 100 0.00 0.00%
SPIN.OB Spine Pain Mgmt Inc 0.33 0.33 0.33 100 0.00 0.00%
SPKKY.OB Spark New Zealand Limited 14.15 14.05 14.14 49700 0.06 0.43%
SPKOY.OB Sinopec Kantons Holdings Ltd 21.7101 21.7101 21.7101 200 0.00 0.00%
SPLIF.OB Nutritional High Intl Inc 0.077 0.067 0.077 185700 0.01 13.07%
SPLY.OB Socialplay USA Inc 1.19 1 1 13800 0.00 0.00%
SPOM.OB Spo Global Inc. 0.0001 0.0001 0.0001 18500000 0.00 0.00%
SPOXF.OB Sprott Inc 1.76 1.73 1.7499 50700 0.01 0.64%
SPPJY.OB Sappi Limited Common Stock 6.7801 6.68 6.7801 1000 0.10 1.50%
SPQS.OB Sportsquest Inc 0.0003 0.0003 0.0003 2400000 0.00 0.00%
SPRN.OB Supernova Energy Inc 0.03 0.0283 0.0283 44000 -0.00 -5.67%
SPRV.OB Supurva Healthcare Group Inc 0.0001 0.0001 0.0001 472700 0.00 0.00%
SPRWF.OB Supreme Pharmaceuticals 0.9879 0.954 0.9565 114800 -0.02 -1.91%
SPVEF.OB Spur Ventures Inc 1.22 1.19 1.2196 34100 0.01 0.88%
SPVNF.OB Spectra7 Micro 0.3053 0.2902 0.2946 6500 -0.01 -2.22%
SPXCF.OB Singapore Exchan Ltd 5.304 5.3 5.3 4000 -0.00 -0.08%
SPXCY.OB Singapore Exchange L 80.15 80.15 80.15 1900 0.00 0.00%
SPYR.OB Spyr Inc 0.6 0.55 0.58 465400 -0.01 -1.48%
SQNXF.OB Square Enix Co Ltd 34.17 33.66 33.76 3900 0.10 0.30%
SRBCF.OB Sirona Biochem Corp 0.132 0.132 0.132 600 0.00 0.00%
SRCH.OB Searchlight Mine 0.0498 0.0497 0.0498 93500 0.00 0.20%
SRCO.OB Sparta Comm Services 0.0065 0.0059 0.0065 628500 0.00 8.33%
SRCRF.OB Scorpio Gold Corp Ne 0.0481 0.0481 0.0481 25000 0.00 0.00%
SRDP.OB Star Resorts Develop 0.0004 0.0004 0.0004 263200 0.00 0.00%
SRFDF.OB Starfield Res Inc 0.0007 0.0006 0.0007 15000 0.00 16.67%
SRGHY.OB Shoprite Holdings Lt 15.324 15.21 15.23 3500 -0.04 -0.28%
SRHIF.OB Sprott Resource Holdings Inc. 0.1271 0.1201 0.1201 43000 -0.00 -3.92%
SRMX.OB Saddle Ranch Media Inc. 0.022 0.0122 0.022 9200 0.00 10.00%
SRNA.OB Surna Inc 0.1185 0.1115 0.1172 163500 0.00 1.91%
SRRTF.OB Slate Retail REIT 10.3703 10.3703 10.3703 100 0.00 0.00%
SRRYD.OB Igs Capital Group Ltd 2.39 2.39 2.39 100 0.00 0.00%
SRSR.OB Sarissa Resources In 0.0045 0.004 0.0045 145700 0.00 12.50%
SRUP.OB Sirrus Corp 0.028 0.0202 0.0249 254200 -0.00 -11.07%
SRUXF.OB Sirius Minerals 0.4 0.4 0.4 2500 0.00 0.00%
SRXLF.OB Source Exploration Corp. 0.263 0.263 0.263 7500 0.00 0.00%
SRYB.OB Surrey Bancorp [Nc] 12.1 12.1 12.1 10000 0.00 0.00%
SSDOY.OB Shiseido Co Ltd Spon 36.44 36.03 36.28 17100 -0.09 -0.25%
SSDRF.OB SSGA SPDR ETFS Europe I Plc Spd 49.85 49.85 49.85 600 0.00 0.00%
SSEEF.OB SSGA SPDR ETFS Europ 48.55 48.55 48.55 100 0.00 0.00%
SSEZY.OB Scottish & South ADR 19.44 19.27 19.34 66500 0.04 0.21%
SSFT.OB Sonasoft Corp 0.025 0.025 0.025 50000 0.00 0.00%
SSLTY.OB Santos Ltd ADR 2.2 2.18 2.19 8700 -0.01 -0.45%
SSLYF.OB Sinotrans Shipping 0.255 0.23 0.255 18000 0.01 5.15%
SSMLF.OB Southern Sun Minerals Inc. 0.021 0.0161 0.021 14900 0.00 12.90%
SSMXY.OB Sysmex Corp ADR 30.53 30.29 30.29 24300 -0.15 -0.49%
SSNF.OB Sunshine Finl Inc 21.5 21.5 21.5 5500 0.00 0.00%
SSOF.OB Sixty Six Oilfield Services Inc. 0.0031 0.0025 0.0026 9140600 -0.00 -10.34%
SSPC.OB Spentsmart Payments Co 0.02 0.017 0.02 16700 0.00 17.65%
SSPXF.OB Sandspring Resources 0.29 0.2848 0.2895 1500 -0.00 -0.17%
SSREY.OB Swiss Re Ltd 23.03 22.92 23.03 36100 0.05 0.22%
SSUMF.OB Sumitomo Corp 12.86 12.86 12.86 100 0.00 0.00%
SSUMY.OB Sumitomo Corp SP ADR 13 12.95 12.98 3000 -0.02 -0.15%
SSVFF.OB Southern Silver Exp 0.299 0.2705 0.2989 9400 0.03 10.50%
STBFY.OB Suntory Beverage 23.43 23.24 23.42 8000 0.00 0.00%
STBI.OB Sturgis Bancorp [Mi] 16.4 16.35 16.35 500 -0.05 -0.30%
STBMF.OB St. Barbara Ltd Ord 2.2 2.2 2.2 1800 0.00 0.00%
STBMY.OB St. Barbara Ltd ADR 11.41 11.3 11.35 7200 -0.01 -0.09%
STBV.OB Strategic Global Investments Inc 0.0035 0.002 0.002 510600 -0.00 -23.08%
STCC.OB Sterling Cons 0.035 0.035 0.035 1100 0.00 0.00%
STDAF.OB Stada Arzneimi Namen 68.45 67.992 68.45 6700 0.15 0.22%
STEV.OB Stevia Corp 0.0041 0.0039 0.004 4296500 0.00 0.00%
STJO.OB ST Joseph Inc 0.055 0.055 0.055 5000 0.00 0.00%
STJPF.OB ST James Place Cap 15.26 15.1925 15.1925 400 -0.07 -0.44%
STKR.OB Stockeryale Inc 0.14 0.135 0.14 668000 0.00 0.00%
STKXF.OB Strikepoint Gold Inc 0.2924 0.2924 0.2924 10000 0.00 0.00%
STLHF.OB Sunoil Ltd Ord 0.856 0.83 0.856 32700 0.03 3.13%
STLT.OB Spotlight Innovation Inc 0.26 0.202 0.26 59200 0.02 8.92%
STNUF.OB Stina Resources Ltd 0.1646 0.138 0.1646 71000 0.03 19.02%
STNY.OB First Fixtures Inc 2.1 2.1 2.1 300 0.00 0.00%
STOSF.OB Santos Ltd Ord 2.26 2.23 2.23 2400 -0.03 -1.33%
STOY.OB Spiral Toys Inc 0.0032 0.003 0.003 8800 -0.00 -6.25%
STREF.OB Sthree Plc. 3.92 3.92 3.92 1000 0.00 0.00%
STRI.OB Str Holdings Inc 0.1935 0.1935 0.1935 200 0.00 0.00%
STRXF.OB Strata-X Energy Ltd 0.023 0.023 0.023 1100 0.00 0.00%
STRZ.OB Star Buffet 1.15 1.03 1.15 5300 0.12 11.65%
STTH.OB Stealth Technologies Inc. 0.012 0.012 0.012 17800 0.00 0.00%
STVI.OB Snap Interactive 3.2 3.02 3.2 1500 0.18 5.96%
STVVY.OB China Digital TV Holding Co 0.345 0.3 0.31 257100 -0.02 -5.05%
STXS.OB Stereotaxis Inc 0.59 0.5401 0.59 10300 0.01 1.72%
SUBCY.OB Subsea 7 Sa 13.191 13.058 13.06 6300 -0.03 -0.23%
SUHJY.OB Sun Hung Kai Pptys L 14.95 14.82 14.86 13300 -0.09 -0.60%
SUME.OB Summer Energy Hldgs 1.5 1.5 1.5 100 0.00 0.00%
SUNEQ.OB Sunedison Inc 0.0498 0.047 0.0498 704500 0.00 3.53%
SURE.OB Natures Call Brands 0.002 0.0018 0.0018 48000 -0.00 -10.00%
SURP.OB Surepure Inc 0.023 0.0152 0.0192 204300 0.00 26.32%
SURRY.OB Sun Art Retail Group 8.212 8.212 8.212 100 0.00 0.00%
SUTNY.OB Sumitomo Mitsui TR H 3.42 3.366 3.39 18200 0.01 0.30%
SVBL.OB Silver Bull Resources Inc 0.079 0.0701 0.079 177400 0.00 5.33%
SVBRF.OB Silver Bear Res Inc 0.2109 0.2109 0.2109 9000 0.00 0.00%
SVCBY.OB Svenska Cellulosa B 7.5 7.45 7.47 8600 0.00 0.00%
SVCMF.OB Silvercrest Metals Inc. 1.42 1.3998 1.419 11500 0.02 1.36%
SVLT.OB Sunvault Energy Inc 0.0096 0.0096 0.0096 10000 0.00 0.00%
SVNDY.OB Seven & I Holdings C 21.27 21 21.04 33400 -0.23 -1.08%
SVNLF.OB Svenska Handelsbanke 13.75 13.75 13.75 500 0.00 0.00%
SVNLY.OB Svenska Handels ADR 6.96 6.91 6.92 44600 0.01 0.14%
SVON.OB Sevion Therapeutics 0.315 0.29 0.311 97600 0.02 7.24%
SVRGF.OB Seven Generations En 17.166 16.844 16.844 3300 -0.23 -1.34%
SVRZF.OB Silver Bullion TR 9.255 9.17 9.255 600 0.09 0.93%
SVTE.OB Service Team 0.0004 0.0003 0.0004 27826400 0.00 33.33%
SVVYF.OB Savary Gold Corp. 0.064 0.064 0.064 800 0.00 0.00%
SWDBY.OB Swedbank Ab SP ADR 23.9 23.675 23.78 15300 0.08 0.34%
SWET.OB Solar Wind Energy Tower Inc 0.001 0.0007 0.0008 8648400 -0.00 -20.00%
SWGAF.OB Swatch Grp Akt New 377.6 377.6 377.6 100 0.00 0.00%
SWGAY.OB Swatch Group Ag ADR 18.82 18.62 18.78 8800 0.16 0.86%
SWHI.OB Sw Innovative Holdings Inc 0.0014 0.0012 0.0012 1706300 0.00 0.00%
SWHN.OB Swissinso Holding 0.011 0.011 0.011 1000 0.00 0.00%
SWKH.OB Swk Holdings Corp. 11.25 11.2 11.25 5000 0.05 0.45%
SWMAF.OB Swedish Match Ab Ord 35.6 35.225 35.6 300 0.38 1.06%
SWPRF.OB Swiss Prime Site Ag 90.6 90.6 90.6 100 0.00 0.00%
SWRAY.OB Swire Pacific Ltd Cl 9.83 9.79 9.81 24400 0.00 0.02%
SWRI.OB Seawright Holdings 0.0018 0.0018 0.0018 1200 0.00 0.00%
SWRM.OB Appswarm Inc. 0.0149 0.012 0.0135 224300 -0.00 -6.90%
SWVI.OB Swingplane Ventures 0.0009 0.0006 0.0006 22900 0.00 0.00%
SXYEY.OB Senex Energy Ltd S/Adr 2 2 2 300 0.00 0.00%
SYAAF.OB Syrah Resources 2.15 2.15 2.15 900 0.00 0.00%
SYATF.OB Siyata Mobile Inc. 0.46 0.4499 0.45 52500 -0.01 -1.36%
SYCRF.OB Syncora Holdings 2.19 2.11 2.18 26600 0.00 0.00%
SYEV.OB Seychelle Environmtl 0.15 0.15 0.15 1000 0.00 0.00%
SYHBF.OB Skyharbour Resources 0.3615 0.336 0.3615 29000 0.03 7.59%
SYIEY.OB Symrise Ag 18.03 17.91 17.99 31700 -0.03 -0.18%
SYNNF.OB Symphony Internation 0.82 0.82 0.82 1400 0.00 0.00%
SYNYY.OB Synthos Sa 13.92 13.92 13.92 100 0.00 0.00%
SYTE.OB Sitestar Corp 0.0895 0.0895 0.0895 35000 0.00 0.00%
SZEVY.OB Suez Environnement C 9.36 9.27 9.29 6800 -0.05 -0.54%
SZSMF.OB Santacruz Silver 0.1843 0.1843 0.1843 1000 0.00 0.00%
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