HomeExchange
OTCBB EOD:2017-12-15
. 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 16.2 16.04 16.04 300 -0.16 -0.99%
SADMF.OB Santana Resources In 0.0389 0.038 0.0389 37000 0.00 2.37%
SAFRF.OB Safran S.A. Ord Shs 101.5 101.5 101.5 400 0.00 0.00%
SAFRY.OB Safran S.A. 25.39 25.18 25.245 122400 -0.14 -0.57%
SAGD.OB South American Gold 0.03 0.005 0.019 21920500 0.01 280.00%
SAKL.OB Sack Lunch Productions Inc 1.25 1.25 1.25 400 0.00 0.00%
SAMOF.OB Sangoma Technologies Corp 0.5731 0.5731 0.5731 1000 0.00 0.00%
SANP.OB Santo Mining Corp 0.0014 0.0009 0.0011 880345500 -0.00 -15.38%
SANT.OB Santeon Group Inc 0.16 0.075 0.13 69400 0.05 62.50%
SAPMF.OB Saipem Spa 3.87 3.87 3.87 300 0.00 0.00%
SARA.OB Saratoga Res Inc 0.125 0.11 0.125 10400 0.01 8.70%
SARSF.OB Canada House Wellness Group Inc 0.278 0.278 0.278 1000 0.00 0.00%
SAUHF.OB Straumann Hld N Akt 699.15 687 687 100 -12.15 -1.74%
SAUHY.OB Straumann Hldg 34.97 34.97 34.97 100 0.00 0.00%
SAXPY.OB Sampo Oyj ADR 26.87 26.63 26.815 20400 0.11 0.39%
SBAZ.OB State Bank Corp Az 11.1 11 11.05 1200 -0.05 -0.45%
SBFFY.OB Sbm Offshore Nv Unsp 16.9525 16.9525 16.9525 30300 0.00 0.00%
SBFM.OB Sunshine Biopharma 0.0166 0.012 0.015 2446700 0.00 25.00%
SBGSF.OB Schneider Electric 83.7375 83.525 83.6625 100 -0.08 -0.09%
SBGSY.OB Schneider Electric S 16.77 16.62 16.75 64700 0.11 0.66%
SBHGF.OB Sbi Holdings Inc Ord 23.83 22.98 23.83 6500 0.70 3.03%
SBHMY.OB Sino Biopharmaceutical ADR 31.73 31.73 31.73 700 0.00 0.00%
SBHO.OB Steuben TR Co Hornel 47 47 47 400 0.00 0.00%
SBKK.OB Suncrest Bank Visali 11.25 11.2 11.2 4900 0.00 0.00%
SBMFF.OB Sino Biopharmaceutic 1.58 1.578 1.578 8000 -0.00 -0.13%
SBMSF.OB South Boulder Mines 0.515 0.5075 0.515 22700 0.01 1.48%
SBRCY.OB Sberbank Russia 16.81 16.7 16.795 62400 0.04 0.24%
SBRT.OB Solbright Group Inc 0.63 0.6 0.63 5500 0.03 5.00%
SBSAA.OB Spanish Broadcasting System Inc 0.32 0.22 0.31 5700 0.09 40.40%
SBTB.OB Sbt Bancorp Inc [Ct] 30.5 30.5 30.5 300 0.00 0.00%
SBUM.OB Silver Buckle Mines 0.033 0.033 0.033 2400 0.00 0.00%
SCBFF.OB Standard Chartered.5 10.2 10.04 10.04 1200 -0.04 -0.40%
SCBH.OB Seacoast Commerce Bk 20.6 20.4 20.53 7700 -0.02 -0.10%
SCBZ.OB Scoobeez Global Inc 0.035 0.035 0.035 5000 0.00 0.00%
SCCYF.OB Scythian Biosciences Corp 8.394 8.1256 8.394 4700 0.22 2.63%
SCFFF.OB Spot Coffee Ltd 0.123 0.1217 0.122 35000 -0.00 -0.81%
SCFR.OB Security First Intl 0.0225 0.021 0.0223 192000 0.00 0.45%
SCGLY.OB Societe Generale Spo 10.21 10.1 10.16 144000 -0.02 -0.15%
SCGPY.OB Serco Group Plc 1.33 1.33 1.33 100 0.00 0.00%
SCHYY.OB Sands China Ltd 52.44 51.62 52.175 5100 -0.27 -0.51%
SCIA.OB Sci Engineered Materials Inc 0.965 0.965 0.965 2200 0.00 0.00%
SCIE.OB Spectrascience New 0.0002 0.0001 0.0002 2132000 0.00 100.00%
SCIL.OB Scientific Learning Corp 0.55 0.48 0.5 19800 0.01 2.04%
SCIO.OB Scio Diamond Tech Cp 0.0199 0.0161 0.0199 15000 0.00 23.60%
SCMWY.OB Swisscom Ag Ads 52.9 52.51 52.85 6400 0.30 0.57%
SCNA.OB Smart Cannabis Corp 0.0505 0.041 0.0482 922700 -0.00 -3.60%
SCOO.OB School Specialty 16.64 16.64 16.64 100 0.00 0.00%
SCOR.OB Comscore Inc 27.61 27.47 27.5 108600 0.03 0.11%
SCRCQ.OB Scripsamerica Inc 0.0007 0.0007 0.0007 200 0.00 0.00%
SCRYY.OB Scor Ads 4.13 4.09 4.12 44200 0.03 0.73%
SCTN.OB Schimatic Technlgs I 0.0003 0.0002 0.0002 510300 0.00 0.00%
SCVM.OB Scivanta Medical Cor 0.01 0.01 0.01 200 0.00 0.00%
SCYYF.OB Scandium International Mining Corp 0.2007 0.195 0.199 31200 0.00 2.05%
SCZC.OB Santa Cruz Cty Bk CA 48.5 48.01 48.25 2400 -0.25 -0.52%
SDCJF.OB Sundance Energy 0.05 0.05 0.05 20000 0.00 0.00%
SDDXF.OB Siderar Sa Cl A Ord 1.956 1.832 1.8458 6500 -0.03 -1.35%
SDEV.OB Security Device Intl 0.137 0.111 0.137 53100 0.01 6.20%
SDOIA.OB Standard Diversified Opportunities Inc 10.75 10 10.75 6800 0.75 7.50%
SDOIB.OB Standard Diversified Opportunities Inc 10.05 10.05 10.05 200 0.00 0.00%
SDRC.OB Schroders Plc-Non Voting 0.0058 0.0058 0.0058 2000 0.00 0.00%
SDRDW.OB Sandridge Energy Inc WT Ser B Exp 10/04/2022 0.96 0.91 0.91 500 0.00 0.00%
SDRG.OB Silver Dragon Res 0.0114 0.0114 0.0114 800 0.00 0.00%
SDRWW.OB Sandridge Energy Inc WT Ser A Exp 10/04/2022 1.16 1.11 1.11 1200 0.00 0.00%
SDSS.OB Suspect Detection Sy 0.0008 0.0008 0.0008 500 0.00 0.00%
SDVI.OB Signature Devices 0.0007 0.0006 0.0007 6235500 0.00 16.67%
SDVKY.OB Sandvik Ab ADR 17.02 16.97 16.995 16400 0.02 0.14%
SDXAY.OB Sodexo Ads 26.27 26.1 26.23 11200 0.12 0.46%
SEBC.OB Southeastern Banking Corp 19.8 19.7 19.7 2200 -0.10 -0.51%
SECYF.OB Secure Energy Svcs 5.841 5.841 5.841 16300 0.00 0.00%
SEEK.OB Thedirectory.Com Inc 0.0002 0.0001 0.0002 873257500 0.00 100.00%
SEEMF.OB Seeing Machines 0.085 0.084 0.085 9000 0.00 1.19%
SEHI.OB Stadium Entertainment Holding Inc 0.0009 0.0009 0.0009 200 0.00 0.00%
SEKEF.OB Seiko Epson Corp 23.29 23.29 23.29 100 0.00 0.00%
SEKEY.OB Seiko Epson ADR 11.73 11.566 11.635 15300 0.00 0.04%
SELSF.OB ST Elias Mines Ltd 0.0006 0.0006 0.0006 1800 0.00 0.00%
SEMFF.OB SEMAFO Inc 2.7 2.5771 2.589 27400 -0.11 -4.11%
SEMUF.OB Siem Industries Inc 63.3 63.3 63.3 100 0.00 0.00%
SENR.OB Strategic Env & Egy 0.75 0.6802 0.7449 88600 0.06 9.51%
SENY.OB Sauer Energy Inc 0.0078 0.0066 0.0076 2156400 0.00 15.15%
SEOAY.OB Stora Enso Oyj Ads 15.6 15.5 15.55 21500 -0.05 -0.32%
SESI.OB Ses Solar Inc 0.0022 0.0022 0.0022 5700 0.00 0.00%
SEVA.OB Seaway Valley Capitl 0.0001 0.0001 0.0001 31300 0.00 0.00%
SEYE.OB Signature Eyewear 0.03 0.03 0.03 100 0.00 0.00%
SFDL.OB Security Federal Cor 31.26 31.26 31.26 200 0.00 0.00%
SFEG.OB Santa Fe Gold Corp 0.13 0.1085 0.1238 160500 -0.01 -4.77%
SFICP.OB Istar 48.75 48.75 48.75 38400 0.00 0.00%
SFIN.OB Safetek Intl Inc 0.0003 0.0003 0.0003 2000 0.00 0.00%
SFOR.OB Strikeforce Technologies Inc 0.0124 0.007 0.008 7493000 0.00 3.90%
SFPI.OB Baby All 0.0055 0.003 0.0055 39000 0.00 83.33%
SFRGY.OB Salvatore Ferragamo 12.4 12.4 12.4 600 0.00 0.00%
SFRX.OB Seafarer Exploration 0.0011 0.0009 0.0011 1120000 0.00 22.22%
SFTBF.OB Softbank Corp Ord 80.24 79.1 80.24 5400 0.24 0.30%
SFTBY.OB Softbank Corp ADR 40.21 39.85 40.035 369400 0.03 0.09%
SGAMY.OB Sega Sammy Hldg ADR 3.1375 3.07 3.08 6500 0.01 0.33%
SGAPY.OB Singapore Tele ADR 28.1 27.76 27.86 55800 -0.17 -0.61%
SGBAF.OB Ses Global S.A. 15.55 15.55 15.55 2300 0.00 0.00%
SGBLY.OB Std Bk Grp Ltd/S ADR 13.7 13.56 13.665 16600 0.07 0.55%
SGCP.OB Sierra Gold Corp 0.0001 0.0001 0.0001 1554500 0.00 0.00%
SGDH.OB SGD Holdings Ltd 0.083 0.0753 0.0791 287700 0.00 5.05%
SGLRF.OB Spyglass Resources Corp 0.0001 0.0001 0.0001 6776200 0.00 0.00%
SGMD.OB Sugarmade Inc 0.1 0.0879 0.0949 1985000 -0.00 -2.67%
SGMNF.OB Sutter Gold Mining 0.0137 0.0137 0.0137 100 0.00 0.00%
SGOO.OB Snoogoo Corp 0.0021 0.002 0.0021 11000 0.00 5.00%
SGRB.OB Sigmabroadband Co Unit Com 0.15 0.15 0.15 1000 0.00 0.00%
SGRCF.OB San Gold Corp 0.0001 0.0001 0.0001 7000 0.00 0.00%
SGSOF.OB Sgs Ltd Ord Shs 2481.75 2481.75 2481.75 200 0.00 0.00%
SGSOY.OB Sgs Sa ADR 24.95 24.72 24.785 28000 -0.07 -0.29%
SGSVF.OB Sabina G & S 1.8181 1.76 1.79 52100 -0.03 -1.55%
SGTB.OB Suggestion Box 0.0014 0.0014 0.0014 8900 0.00 0.00%
SGTPY.OB Surgutneftegaz Pref 5.02 4.9 4.91 388900 -0.09 -1.80%
SGTZY.OB Surgutneftegaz ADR 4.85 4.84 4.84 600 -0.01 -0.21%
SGUI.OB Sanguine Corp 0.04 0.04 0.04 200 0.00 0.00%
SGZH.OB U.S. China Mining 0.015 0.008 0.015 14200 0.00 30.43%
SHCAF.OB Sharp Corp [Osaka] 34.9 34.9 34.9 1000 0.00 0.00%
SHCAY.OB Sharp Corp Ltd ADR 8.68 8.65 8.66 56100 0.01 0.12%
SHECY.OB Shin-Etsu Chemical C 25.481 25.39 25.455 22200 0.06 0.26%
SHERF.OB Sherritt International Corp 1.1949 1.1569 1.1607 6200 -0.03 -2.86%
SHGDF.OB Shore Gold Fd Inc 0.1321 0.117 0.117 137100 -0.00 -3.31%
SHMN.OB Sohm Inc 0.0008 0.0005 0.0008 86917600 0.00 33.33%
SHMP.OB Naturalshrimp 0.27 0.26 0.27 11100 0.01 3.85%
SHOM.OB Southern Home Medicl 0.0004 0.0003 0.0004 10768200 0.00 33.33%
SHPGF.OB Shire Plc Ord 49.52 48.305 49.52 1300 1.22 2.52%
SHRK.OB Sharkreach Inc 0.0088 0.0088 0.0088 1300 0.00 0.00%
SHRV.OB Sharing Services Inc 0.195 0.19 0.19 12800 0.00 0.00%
SHSH.OB Shoshone Silver Mng 0.0002 0.0002 0.0002 18500 0.00 0.00%
SHTDY.OB Sinopharm Group 19.43 19.38 19.42 1200 -0.01 -0.05%
SHTLF.OB South32 Ltd 2.44 2.44 2.44 1000 0.00 0.00%
SHWK.OB Seahawk Dp Ocean Tech 0.0012 0.0012 0.0012 2500 0.00 0.00%
SHZUY.OB Shizuoka Bank Ltd [Japan] ADR 100 100 100 400 0.00 0.00%
SIAF.OB Sino Agro Food Inc 1.25 1.21 1.25 130200 0.02 1.63%
SIBE.OB Sibling Entertainmnt 0.0011 0.001 0.001 31900 -0.00 -9.09%
SIDNF.OB Cameo Resources 0.603 0.603 0.603 100 0.00 0.00%
SIEGY.OB Siemens Ag 68.81 68.25 68.81 251500 0.27 0.39%
SIETY.OB S.A. Dieteren ADR 21.6325 21.52 21.52 200 -0.11 -0.52%
SIGA.OB Siga Technologies Inc 4.99 4.945 4.97 6300 0.02 0.40%
SIGL.OB Signal Advance Inc 0.045 0.045 0.045 500 0.00 0.00%
SIGO.OB Sunset Island Group Inc 0.72 0.65 0.68 26200 0.01 1.49%
SIIYF.OB Sciti TR 6.3954 6.3907 6.3954 2000 0.00 0.07%
SILXF.OB Silex Systems Ltd 0.425 0.425 0.425 2500 0.00 0.00%
SIMC.OB Simclar Inc 0.25 0.061 0.13 1288200 0.02 18.18%
SIML.OB Simlatus Corp 0.0001 0.0001 0.0001 1000 0.00 0.00%
SIMTF.OB Sim Technology Group 0.0494 0.0494 0.0494 100 0.00 0.00%
SING.OB Singlepoint Inc 0.11 0.099 0.105 7241900 0.01 5.95%
SINX.OB Sionix Corp 0.005 0.0025 0.0044 489900 0.00 76.00%
SIOCF.OB Sierra Iron Ore Corp 0.49 0.438 0.438 14700 -0.02 -4.07%
SIPC.OB Sipp Industries Inc 0.029 0.022 0.027 2420700 0.00 17.90%
SIRC.OB Solar Integrated Roofing Corp 0.46 0.37 0.39 119200 -0.05 -11.36%
SITS.OB Southern Its International Inc 0.0235 0.0235 0.0235 4600 0.00 0.00%
SIUMF.OB Solium Cap Inc 8.2153 8.1919 8.1919 400 0.00 0.00%
SIVE.OB Silver Verde May Mng 0.08 0.08 0.08 2300 0.00 0.00%
SIXD.OB 6D Global Technologi 0.06 0.0599 0.0599 4500 -0.00 -0.17%
SJMHY.OB Sjm Holdings Ltd ADR 3.5 3.5 3.5 100 0.00 0.00%
SKAS.OB Saker Aviation Svcs Inc 0.1239 0.1101 0.114 54200 0.00 3.54%
SKBSY.OB Skanska Ab 20.25 20.09 20.25 2900 0.16 0.80%
SKFRY.OB Skf Ab ADR 21.5725 21.46 21.53 4500 0.01 0.05%
SKHHY.OB Sonic Healthcare Ltd ADR 18.02 17.51 17.83 25700 0.32 1.83%
SKHRF.OB Stakeholder Gold Cor 0.202 0.202 0.202 1000 0.00 0.00%
SKHSY.OB Sekisui House Spn Ad 18.14 17.86 17.935 8000 -0.21 -1.13%
SKLKY.OB Shinsei Bankltd 3.43 3.37 3.43 62400 0.06 1.78%
SKLYF.OB Skylark Co. Ltd 14.6 14.5 14.6 800 0.05 0.34%
SKPO.OB Skye Petroleum Inc 0.0031 0.0031 0.0031 6800 0.00 0.00%
SKREF.OB Skeena Resources Ltd 0.52 0.489 0.489 27100 -0.02 -4.77%
SKVI.OB Skinvisible Inc 0.0475 0.039 0.0425 851300 -0.00 -5.56%
SKVKY.OB Skandinaviska Enskil 11.566 11.43 11.566 1200 0.07 0.63%
SKVY.OB Sentry Technology Corp 0.0052 0.0051 0.0051 52100 0.00 0.00%
SKYAY.OB Sky Plc 54.4 53.7 54.26 6800 0.44 0.82%
SKYC.OB Sky Digital Stones Corp 0.02 0.02 0.02 400 0.00 0.00%
SKYF.OB Sky440 Inc 0.0004 0.0003 0.0003 40605500 0.00 0.00%
SLBBW.OB Silverbow Resources Inc WT Exp 04/22/2019 0.18 0.18 0.18 1400 0.00 0.00%
SLCH.OB Spotlight Capital Holdings Inc 0.0071 0.0071 0.0071 300 0.00 0.00%
SLCJY.OB Slc Agricola S.A. 7.43 7.3 7.361 27700 0.06 0.84%
SLCO.OB Sovereign Lithium Inc 0.0003 0.0003 0.0003 1700 0.00 0.00%
SLDC.OB Smartset Automation Llc 0.0078 0.0075 0.0078 23400 0.00 4.00%
SLFPF.OB Standard Life Plc 5.5 5.5 5.5 1300 0.00 0.00%
SLFPY.OB Standard Life Plc Ad 22.68 22.02 22.68 2500 0.52 2.32%
SLGD.OB Scotts Liquid Gold Inc 2.55 2.5 2.55 14400 0.05 2.00%
SLGGF.OB Solgold Plc 0.42 0.38 0.3856 20400 0.01 1.47%
SLIO.OB Solo International 0.0002 0.0002 0.0002 4600 0.00 0.00%
SLLDY.OB Sanlam Ltd ADR 12.22 11.88 12.21 34300 0.33 2.78%
SLMNP.OB Schulman A Inc 908.25 908.25 908.25 100 0.00 0.00%
SLNX.OB Solanex Management 0.0002 0.0001 0.0001 37005800 0.00 0.00%
SLRK.OB Solera Natl Bancorp 8.5 8.35 8.5 3700 0.15 1.80%
SLSDF.OB Select Sands Corp 0.3429 0.32 0.3363 49000 0.01 1.60%
SLTK.OB Solis Tek Inc 1.84 1.76 1.8 55900 0.02 1.12%
SLVRF.OB Silver One Resources Inc 0.2911 0.274 0.275 116000 -0.00 -0.15%
SLXXF.OB Selectcore Ltd 0.3833 0.369 0.3691 23100 -0.01 -3.38%
SLYQF.OB Pounce Technologies Inc 0.06 0.06 0.06 600 0.00 0.00%
SMAA.OB Sma Alliance Inc 0.0001 0.0001 0.0001 100000 0.00 0.00%
SMAL.OB Summit Bancshares Inc 29 28.9 29 300 0.10 0.35%
SMAWF.OB Siemens A G Register 137 136.68 136.68 500 -0.32 -0.23%
SMBZF.OB Gold Star Resources 0.02 0.02 0.02 50000 0.00 0.00%
SMCAY.OB Smc Corp 20.12 19.85 19.875 323100 -0.02 -0.08%
SMCE.OB Smc Recordings Inc 0.0147 0.011 0.013 135100 0.00 18.18%
SMDM.OB Singing Machine Inc 0.5 0.49 0.4949 46300 -0.01 -1.02%
SMDZF.OB Strategic Metals Ltd 0.39 0.3825 0.3825 18800 -0.01 -1.92%
SMECF.OB Smc Cp 405.22 394.98 397.05 15500 -5.61 -1.39%
SMEV.OB Simulated Environmen 0.0001 0.0001 0.0001 47300 0.00 0.00%
SMFKY.OB Smurfit Kappa 32.75 31.92 32.24 9100 -0.51 -1.56%
SMGZY.OB Smiths Group Plc ADR 19.61 19.14 19.54 39200 -0.07 -0.36%
SMHSD.OB Sstartrade Tech Inc. 0.69 0.52 0.69 5000 0.17 32.69%
SMID.OB Smith-Midland Corp 6.9 6.25 6.75 19800 0.30 4.65%
SMKG.OB Smart Card Marketing 0.0463 0.0463 0.0463 2000 0.00 0.00%
SMLR.OB Semler Scientific 8.25 7.26 8 6600 0.20 2.56%
SMME.OB Smartmetric Inc 0.0415 0.0401 0.0415 20700 0.00 3.49%
SMMR.OB Stanlib Multi-Manager Global Equity Feeder Fund 0.025 0.025 0.025 10000 0.00 0.00%
SMMYY.OB Sumitomo Metal Mining Co Ltd 9.6 9.48 9.53 10300 -0.07 -0.73%
SMNNY.OB Shimano Inc 13.775 13.56 13.625 38100 -0.05 -0.40%
SMPI.OB Simply Innovative Products Inc 0.5 0.35 0.4 3100 -0.10 -20.00%
SMREF.OB San Marco Res Inc 0.108 0.108 0.108 500 0.00 0.00%
SMRL.OB Simtrol Inc New 0.003 0.003 0.003 200 0.00 0.00%
SMSEY.OB Samsonite 22.6 22.12 22.6 8100 0.48 2.17%
SMSMY.OB Sims Metal Management Ltd 11.62 11.4931 11.5 38200 -0.02 -0.17%
SMSOF.OB Samsonite Intl 4.515 4.515 4.515 3700 0.00 0.00%
SMTOY.OB Sumitomo Electric In 16.275 16.275 16.275 200 0.00 0.00%
SMUUY.OB Siam Commercial ADR 18.51 18.51 18.51 100 0.00 0.00%
SMVI.OB Social Media Venture 0.0001 0.0001 0.0001 1142700 0.00 0.00%
SMXMF.OB Samex Mining Corp 0.001 0.0008 0.0008 30800 -0.00 -20.00%
SNBP.OB Sun Biopharma Inc 12 12 12 300 0.00 0.00%
SNDY.OB Solos Endoscopy Inc 0.0079 0.006 0.0062 164500 0.00 3.33%
SNET.OB Sourcinglink.Net Inc 0.011 0.011 0.011 20000 0.00 0.00%
SNEY.OB Sunergy Inc 0.0002 0.0001 0.0001 2867100 0.00 0.00%
SNLC.OB Security Natl [Iowa] 110 109.9 109.9 100 -0.10 -0.09%
SNMN.OB Snm Global Holdings 0.0009 0.0008 0.0009 1730100 0.00 0.00%
SNMRY.OB Snam Rete Gas ADR 9.76 9.76 9.76 100 0.00 0.00%
SNMSF.OB Spin Master Corp 42 41.1756 42 2200 0.75 1.82%
SNNAF.OB Sienna Resources Inc 0.1967 0.19 0.1967 6100 0.01 3.53%
SNNF.OB Seneca Financial Corp 8.8 8.78 8.8 2200 0.02 0.23%
SNNGF.OB Sienna Gold Inc 0.069 0.069 0.069 11800 0.00 0.00%
SNPHY.OB Santen Pharmaceutical Co 17.04 16.96 17.005 17300 0.02 0.09%
SNPTF.OB Sunny Optical 13.05 12.92 13 2600 0.08 0.62%
SNPW.OB Sun Pacific Holding Corp 0.5 0.41 0.5 10600 0.08 19.05%
SNSGF.OB Sense Techs Inc 0.25 0.25 0.25 100 0.00 0.00%
SNVP.OB Savoy Energy Corp 0.0001 0.0001 0.0001 30500 0.00 0.00%
SNWR.OB Sanwire Corp 0.0073 0.0071 0.0071 100000 -0.00 -2.74%
SNWV.OB Sanuwave Health Inc 0.148 0.145 0.145 90700 0.00 0.00%
SOACF.OB Southern Arc Minerals Inc 0.5175 0.5175 0.5175 700 0.00 0.00%
SOAN.OB Angiosoma Inc 0.03 0.025 0.026 50500 0.00 4.00%
SOBS.OB Solvay Bank/Solvay NY 40 40 40 100 0.00 0.00%
SOCGP.OB Southern Calif Gas 6 30.25 30 30.25 1200 0.25 0.83%
SOCJF.OB Sonora Gold and Silver Corp 0.088 0.088 0.088 4300 0.00 0.00%
SOEN.OB Solar Enertech Corp 0.001 0.0007 0.001 112700 0.00 42.86%
SOGFF.OB Strategic Oil & Gas 0.8236 0.8157 0.8157 2300 -0.01 -0.96%
SOHFF.OB Telson Resources Inc 0.557 0.541 0.541 12000 -0.02 -2.87%
SOHI.OB Sortis Holdings Inc 0.79 0.79 0.79 1000 0.00 0.00%
SOIGD.OB Strata Oil & Gas Inc 0.125 0.0601 0.0601 4200 -0.04 -41.42%
SOLI.OB Solei Systems Inc 0.0015 0.0015 0.0015 400 0.00 0.00%
SOLS.OB Sollensys Corp 0.0005 0.0005 0.0005 3700 0.00 0.00%
SOLVY.OB Solvay S.A. 13.6 13.6 13.6 100 0.00 0.00%
SOME.OB Somerset Trust Holdi 41.75 41.7 41.75 700 0.05 0.12%
SOMLY.OB Secom Co Ltd ADR 18.91 18.64 18.86 65900 0.22 1.18%
SOMMY.OB Sumitomo Chemical Co 34.675 34.47 34.675 1600 0.05 0.14%
SONT.OB Seen On Screen TV I 0.0011 0.0011 0.0011 100 0.00 0.00%
SONVY.OB Sonova Holding Ag 30.96 30.71 30.85 29100 0.00 0.00%
SOQDQ.OB Sonde Resources Corp 0.0002 0.0002 0.0002 2100 0.00 0.00%
SOTK.OB Sono-Tek Corp 1.82 1.72 1.82 3700 0.06 3.41%
SOUHY.OB South32 Ltd 12.49 12.26 12.45 19500 0.19 1.55%
SOUM.OB Sooum Corp 0.006 0.0031 0.0048 2411700 0.00 33.33%
SOUPQ.OB Soupman Inc 0.0042 0.0034 0.0042 370500 0.00 23.53%
SOYL.OB American Soil Techs 0.0065 0.0045 0.0065 1700 0.00 44.44%
SOYO.OB Soyo Group Inc 0.0007 0.0007 0.0007 3500 0.00 0.00%
SPAZF.OB Spanish Mtn Gold Ltd 0.08 0.0777 0.0777 168600 -0.00 -2.87%
SPCL.OB Solaris Power Cells 0.0028 0.002 0.0028 11091600 0.00 40.00%
SPDC.OB Speed Commerce Inc 0.0142 0.0109 0.0124 4200 0.00 13.76%
SPDE.OB Speedus Corp 0.0125 0.0125 0.0125 100 0.00 0.00%
SPDL.OB Spindle Inc 0.1604 0.15 0.1604 50400 0.01 6.93%
SPGX.OB Sustainable Petroleum Group Inc 4 4 4 3000 0.00 0.00%
SPGYF.OB Spitfire Energy Ltd 6.61 6.4667 6.503 31800 -0.11 -1.62%
SPHHF.OB Sophos Group Plc 7.12 7 7 300 -0.12 -1.69%
SPHRF.OB Starpharma Holdings 1.01 1.01 1.01 900 0.00 0.00%
SPHRY.OB Starpharma Hldgs ADR 10.45 10.44 10.45 300 0.01 0.10%
SPIN.OB Spine Pain Mgmt Inc 0.286 0.211 0.286 17500 0.00 0.00%
SPIR.OB Spire Corp 0.006 0.006 0.006 11200 0.00 0.00%
SPKKY.OB Spark New Zealand Ltd 12.9 12.73 12.87 33200 0.14 1.10%
SPKOY.OB Sinopec Kantons Holdings Ltd ADR 24.49 24.42 24.42 300 -0.07 -0.29%
SPLIF.OB Nutritional High Intl Inc 0.1809 0.167 0.1798 129100 0.00 0.73%
SPLM.OB Sentry Petroleum 0.0017 0.0016 0.0017 199100 0.00 6.25%
SPLY.OB Socialplay USA Inc 2.69 1.66 2.2 290600 0.53 31.34%
SPMI.OB Speedemissions Inc 0.002 0.002 0.002 374300 0.00 0.00%
SPOI.OB Spo Networks Inc 0.0003 0.0002 0.0003 128800 0.00 50.00%
SPOM.OB Spo Global Inc 0.0002 0.0001 0.0002 60133800 0.00 100.00%
SPOXF.OB Sprott Inc 1.78 1.72 1.76 81900 -0.00 -0.24%
SPPJY.OB Sappi Limited 7 6.9101 6.93 7600 -0.07 -1.00%
SPRL.OB Strat Petroleum Ltd 0.0002 0.0001 0.0002 477900 0.00 100.00%
SPRN.OB Supernova Energy Inc 0.05 0.028 0.04 483200 0.01 42.86%
SPRS.OB Surge Components Inc 0.99 0.9601 0.99 8100 0.03 3.11%
SPRV.OB Supurva Healthcare Group Inc 0.0001 0.0001 0.0001 400 0.00 0.00%
SPRWF.OB Supreme Pharmaceuticals 1.545 1.42 1.4399 381900 -0.04 -2.38%
SPSY.OB Space Propulsion Systems Inc 0.02 0.02 0.02 1800 0.00 0.00%
SPVEF.OB Spur Ventures Inc 1.1909 1.1232 1.1232 40900 -0.04 -3.17%
SPVNF.OB Spectra7 Micro 0.253 0.2273 0.2273 101700 -0.03 -10.16%
SPXCF.OB Singapore Exchan Ltd 5.57 5.56 5.56 1000 -0.01 -0.18%
SPXCY.OB Singapore Exchange L 83.49 83.49 83.49 1500 0.00 0.00%
SPYR.OB Spyr Inc 0.28 0.25 0.28 18900 0.03 12.00%
SRCH.OB Searchlight Mine 0.0128 0.0123 0.0128 43700 0.00 2.40%
SRCO.OB Sparta Comm Services 0.005 0.0044 0.0049 2971700 -0.00 -2.00%
SRCP.OB Searchpath Hcs Inc 0.0101 0.0101 0.0101 100 0.00 0.00%
SRFDF.OB Starfield Res Inc 0.0005 0.0004 0.0005 66200 0.00 25.00%
SRGHY.OB Shoprite Holdings Ltd 16.04 15.86 16.04 17300 0.18 1.13%
SRHIF.OB Sprott Resource Holdings Inc 0.1146 0.0966 0.102 290900 -0.01 -8.93%
SRMC.OB Sierra Monitor Corp 1.385 1.35 1.35 1000 -0.03 -2.53%
SRMMF.OB Sarama Resources Ltd 0.075 0.075 0.075 3000 0.00 0.00%
SRMX.OB Saddle Ranch Media Inc 0.0011 0.0007 0.0009 99776600 0.00 12.50%
SRNA.OB Surna Inc 0.185 0.1727 0.184 477500 0.00 2.22%
SRNW.OB Stratos Renewable Corp 0.0275 0.0075 0.0122 2032000 0.00 54.43%
SRSCQ.OB Sears Canada Inc 0.0076 0.0035 0.005 1798800 -0.00 -9.09%
SRSP.OB Sports Supplement Gr 0.013 0.0125 0.013 1019900 0.00 4.00%
SRSR.OB Sarissa Resources In 0.003 0.003 0.003 1300 0.00 0.00%
SRUPD.OB Sirrus Corp 0.0019 0.0014 0.0018 16107600 0.00 0.00%
SRWRF.OB Solarworld Ag Npv 0.79 0.75 0.75 3500 -0.04 -5.06%
SRXLF.OB Source Exploration Corp 0.25 0.23 0.2486 73500 0.01 6.33%
SSBBW.OB Silverbow Resources Inc WT Exp 04/22/2020 0.18 0.18 0.18 1300 0.00 0.00%
SSCFF.OB Smartcool Systems In 0.0478 0.047 0.0478 19800 0.00 1.70%
SSDOY.OB Shiseido Co Ltd ADR 48.404 48.1 48.355 9800 -0.05 -0.10%
SSDRF.OB SSGA SPDR ETFS Europe I Plc Spd 54.33 54.33 54.33 100 0.00 0.00%
SSEEF.OB SSGA SPDR ETFS Europ 52.64 52.64 52.64 100 0.00 0.00%
SSEZF.OB Scottish & Southn Or 17.54 17.3818 17.4 3700 0.02 0.10%
SSEZY.OB Scottish & South ADR 17.77 17.64 17.755 232900 0.11 0.59%
SSHSQ.OB Safeguard Sec Hldgs Inc 0.0001 0.0001 0.0001 110600 0.00 0.00%
SSLTY.OB Santos Ltd ADR 3.825 3.79 3.79 2500 -0.01 -0.18%
SSMLF.OB Nevada Energy Metals Inc 0.1307 0.1307 0.1307 3000 0.00 0.00%
SSMXY.OB Sysmex Corp ADR 38.58 38.28 38.49 81200 0.21 0.55%
SSNF.OB Sunshine Finl Inc 29.44 29.15 29.44 9500 0.29 0.99%
SSNYY.OB Samson Oil & Gas Ltd 0.2 0.19 0.1962 27300 0.01 3.26%
SSOF.OB Sixty Six Oilfield Services Inc 0.0013 0.0011 0.0011 200000 -0.00 -15.38%
SSOK.OB Sunstock Inc 0.21 0.15 0.2 46300 0.05 33.33%
SSOL.OB Sunvalley Solar Inc 0.04 0.0352 0.04 2900 0.00 13.64%
SSPC.OB Spentsmart Payments Co 0.0133 0.0133 0.0133 5000 0.00 0.00%
SSPXF.OB Sandspring Resources 0.2311 0.212 0.2311 21000 0.02 9.01%
SSRAP.OB Saturns Sears Roebuck Acceptance Corp 9.05 9 9.05 2000 0.05 0.56%
SSREF.OB Swiss Re 93.1 93.1 93.1 900 0.00 0.00%
SSREY.OB Swiss Re Ltd 23.42 23.3 23.375 28900 0.07 0.32%
SSTRF.OB Silverstar Hldgs Ltd 0.0034 0.0034 0.0034 500 0.00 0.00%
SSUMF.OB Sumitomo Corp 16.09 16.05 16.09 400 0.04 0.25%
SSUMY.OB Sumitomo Corp ADR 16.37 16.19 16.19 12100 -0.18 -1.10%
SSVFF.OB Southern Silver Exp 0.232 0.211 0.231 50600 0.01 3.59%
SSWH.OB Sansal Wellness Holdings Inc 0.77 0.56 0.75 95300 0.01 1.35%
STBFY.OB Suntory Beverage 23.21 22.85 22.955 139500 -0.08 -0.33%
STBI.OB Sturgis Bancorp [Mi] 19.07 18.8 18.8 3000 -0.27 -1.42%
STBV.OB Strategic Global Investments Inc 0.0001 0.0001 0.0001 2100 0.00 0.00%
STCC.OB Sterling Cons 0.0401 0.0401 0.0401 7000 0.00 0.00%
STEV.OB Stevia Corp 0.003 0.0025 0.003 8328400 0.00 20.00%
STGG.OB Stg Group Inc 1.14 0.65 0.775 99600 -0.35 -31.23%
STHC.OB Southcorp Capital I 0.0015 0.0015 0.0015 20000 0.00 0.00%
STHHF.OB Steinhoff International Holdings Nv 0.66 0.6 0.66 51900 0.03 4.76%
STHI.OB Sprout Tiny Homes 0.69 0.51 0.69 4900 0.18 35.29%
STJPF.OB ST James Place Cap 15.92 15.79 15.79 2400 -0.07 -0.41%
STKR.OB Stockeryale Inc 0.12 0.1075 0.12 600 0.01 11.63%
STKXF.OB Strikepoint Gold Inc 0.1554 0.135 0.1554 152000 0.01 6.44%
STLHF.OB Sunoil Ltd Ord 1.6636 1.5 1.6 50900 -0.02 -1.23%
STLT.OB Spotlight Innovation Inc 0.239 0.18 0.239 6300 0.00 0.00%
STMDF.OB Startmonday Technology Corp 0.2832 0.2832 0.2832 800 0.00 0.00%
STMEF.OB Stmicroelectronics N 21.89 21.89 21.89 2000 0.00 0.00%
STMGF.OB Panorama Petroleum Inc 0.4854 0.4777 0.4854 18000 0.01 1.61%
STND.OB Standard Financial 29.7 29.5 29.55 4800 -0.15 -0.51%
STNT.OB Stevia Nutra Corp 0.0035 0.002 0.0035 81300 0.00 75.00%
STNUF.OB Stina Resources Ltd 0.208 0.1888 0.208 111900 0.01 3.48%
STNY.OB First Fixtures Inc 2.5 2.26 2.47 7000 0.16 6.93%
STOHF.OB Statoil ASA 20.4153 20.4153 20.4153 100 0.00 0.00%
STOSF.OB Santos Ltd Ord 3.94 3.931 3.94 3300 0.01 0.23%
STRH.OB Immunis Corp 0.005 0.001 0.005 30000 0.00 66.67%
STRI.OB Str Holdings Inc 0.27 0.26 0.26 7300 -0.01 -3.70%
STRNY.OB Severn Trent Plc 28.82 28.82 28.82 100 0.00 0.00%
STRRF.OB Satori Resources Inc 0.075 0.071 0.071 6600 0.00 0.00%
STRXF.OB Strata-X Energy Ltd 0.0135 0.0135 0.0135 1000 0.00 0.00%
STSC.OB Start Scientific Inc 0.0011 0.0006 0.0007 54088100 -0.00 -36.36%
STTH.OB Stealth Technologies Inc 0.17 0.1 0.12 39500 -0.02 -14.29%
STTX.OB Stratex Oil & Gas Holdings Inc 0.0071 0.0065 0.007 22700 0.00 7.69%
STVI.OB Snap Interactive 5.8 4.26 5.25 6400 -0.55 -9.48%
STVVY.OB China Digital TV Holding Co 0.19 0.171 0.19 75800 0.02 11.11%
STXS.OB Stereotaxis Inc 0.816 0.78 0.795 14100 -0.01 -0.63%
STYS.OB Stinger Systems Inc 0.003 0.0025 0.003 800 0.00 20.00%
STZHF.OB Stelco Holdings Inc - Ordinary Shares 17.5197 17.4265 17.5197 600 0.09 0.53%
SUBCY.OB Subsea 7 S.A. 13.95 13.8 13.83 19300 -0.12 -0.86%
SUHJY.OB Sun Hung Kai Pptys L 16.25 16.165 16.2 11600 0.01 0.06%
SUNEQ.OB Sunedison Inc 0.0127 0.0104 0.0118 1078700 0.00 10.28%
SUOPY.OB Sumco Corp ADR 51.01 51.01 51.01 100 0.00 0.00%
SURP.OB Surepure Inc 0.01 0.009 0.009 9100 -0.00 -5.26%
SUTNY.OB Sumitomo Mitsui TR H 3.94 3.92 3.925 43800 -0.01 -0.13%
SUUB.OB Sub-Urban Brands Inc 0.0006 0.0006 0.0006 500 0.00 0.00%
SUWN.OB Sunwin Intl Neutracl 0.085 0.066 0.076 23300 0.01 14.98%
SVAD.OB Silverton Adventures Inc 0.0001 0.0001 0.0001 200 0.00 0.00%
SVBL.OB Silver Bull Resources Inc 0.126 0.115 0.12 139900 0.00 4.35%
SVBRF.OB Silver Bear Res Inc 0.1354 0.1 0.135 25000 0.00 2.43%
SVCBY.OB Svenska Cellulosa B 9.86 9.82 9.84 6800 -0.02 -0.20%
SVCMF.OB Silvercrest Metals Inc 1.3459 1.25 1.3209 40500 0.01 0.68%
SVIN.OB Scheid Vineyards 70 70 70 100 0.00 0.00%
SVNDY.OB Seven & I Holdings C 21.13 21.02 21.095 52100 -0.02 -0.07%
SVNLY.OB Svenska Handels ADR 6.62 6.55 6.575 226100 0.00 0.00%
SVRGF.OB Seven Generations En 13.161 12.9479 12.9479 9600 -0.00 -0.01%
SVRZF.OB Silver Bullion TR 8.819 8.819 8.819 1300 0.00 0.00%
SVSN.OB Stereo Vision En New 0.15 0.1001 0.15 4500 0.05 49.85%
SVTE.OB Service Team 0.0002 0.0001 0.0001 395968100 0.00 0.00%
SWDBY.OB Swedbank Ab ADR 23.53 23.39 23.465 8600 0.06 0.26%
SWEE.OB Sweegen Inc 2.15 2.11 2.15 1500 0.04 1.90%
SWET.OB Solar Wind Energy Tower Inc 0.0006 0.0004 0.0006 2694000 0.00 50.00%
SWGAY.OB Swatch Group Ag ADR 19.88 19.805 19.865 14300 0.04 0.18%
SWHI.OB Sw Innovative Holdings Inc 0.001 0.0009 0.001 2958300 0.00 11.11%
SWKH.OB Swk Holdings Corp 10.825 10.825 10.825 100 0.00 0.00%
SWMAY.OB Swedish Match ADR 19.5 19.36 19.5 400 0.14 0.72%
SWNLF.OB Selwyn Resources Ltd 1.094 1.092 1.092 500 -0.00 -0.18%
SWRAY.OB Swire Pacific Ltd Cl 9.43 9.16 9.32 23500 0.16 1.75%
SWRI.OB Seawright Holdings 0.0011 0.0011 0.0011 1100 0.00 0.00%
SWRL.OB Healthy Fast Food 0.025 0.02 0.025 12500 0.01 25.00%
SWRM.OB Appswarm Inc 0.0825 0.073 0.0768 2551900 -0.00 -4.00%
SWVI.OB Swingplane Ventures 0.0018 0.0016 0.0016 87400 -0.00 -5.88%
SWWI.OB Simon Worldwide Inc 0.002 0.0001 0.002 32000 0.00 1900.00%
SXHHF.OB Sonomax Technologies 0.0002 0.0002 0.0002 18000 0.00 0.00%
SXOOF.OB St. Georges Platinum 0.1423 0.1348 0.1423 25000 0.01 4.48%
SYAAF.OB Syrah Resources 3.216 3.2 3.2 2800 0.00 0.00%
SYATF.OB Siyata Mobile Inc 0.4246 0.4246 0.4246 300 0.00 0.00%
SYCRF.OB Syncora Holdings 2.33 2.275 2.32 51400 0.03 1.31%
SYHBF.OB Skyharbour Resources 0.391 0.37 0.3866 101600 -0.00 -1.13%
SYIEY.OB Symrise Ag 20.91 20.79 20.845 25000 -0.04 -0.17%
SYMW.OB Sympowerco Corp 0.005 0.005 0.005 1900 0.00 0.00%
SYNG.OB Synergetics Inc 0.07 0.045 0.0601 122200 0.02 33.56%
SYNJ.OB Day Tradexchange Inc 0.01 0.006 0.0099 44500 0.00 0.00%
SYVN.OB Sycamore Ventures 0.0012 0.001 0.001 261100 -0.00 -16.67%
SYXXF.OB Synodon Inc 0.0004 0.0004 0.0004 25000 0.00 0.00%
SZEVY.OB Suez Environnement C 8.52 8.44 8.5 38200 -0.02 -0.23%
SZKMF.OB Suzuki Motor Co 56.31 56.29 56.31 200 0.02 0.04%
SZKMY.OB Suzuki Motor Corp 234.93 223.03 227.69 900 4.66 2.09%
SZSMF.OB Santacruz Silver 0.074 0.07 0.07 37700 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