| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| UAHC.OB |
United Amer Healthcr |
0.345 |
0.285 |
0.3295 |
186400 |
0.04 |
 |
15.61% |
| UAMA.OB |
United American Corp |
0.058 |
0.0565 |
0.0565 |
5000 |
-0.00 |
 |
-2.59% |
| UAMM.OB |
Ua Multimedia Inc |
0.0117 |
0.0096 |
0.0096 |
497600 |
-0.00 |
|
-17.95% |
| UAPC.OB |
United American Petroleum Corp |
0.0006 |
0.0005 |
0.0005 |
9400 |
0.00 |
 |
0.00% |
| UATG.OB |
Umbra Applied Technologies Group Inc |
0.0025 |
0.002 |
0.0025 |
1990600 |
0.00 |
|
25.00% |
| UBAAF.OB |
Urbana Corp Cl A |
2.689 |
2.689 |
2.689 |
1000 |
0.00 |
|
0.00% |
| UBIA.OB |
Ubi Blockchain Internet Ltd |
115 |
51 |
72.11 |
134600 |
15.23 |
|
26.79% |
| UBNC.OB |
Union Bank |
16.55 |
16.55 |
16.55 |
1400 |
0.00 |
|
0.00% |
| UBQU.OB |
Ubiquitech Software |
0.0104 |
0.0087 |
0.01 |
7437400 |
0.00 |
|
0.00% |
| UBRG.OB |
Universal Bioenergy |
0.0001 |
0.0001 |
0.0001 |
1423300 |
0.00 |
|
0.00% |
| UBSBF.OB |
Kure Technologies Inc |
0.0517 |
0.051 |
0.051 |
400 |
-0.00 |
|
-1.35% |
| UBSFF.OB |
Ubisoft Entertainment S.A. |
74.4 |
74.4 |
74.4 |
100 |
0.00 |
|
0.00% |
| UBSFY.OB |
Ubisoft Ent. ADR |
15.008 |
14.765 |
15.008 |
7400 |
0.23 |
|
1.54% |
| UCPA.OB |
United Communication Partners Inc |
0.0027 |
0.0026 |
0.0026 |
96200 |
0.00 |
|
0.00% |
| UCPLF.OB |
United Corps. Ltd |
79.3611 |
79.3534 |
79.3534 |
200 |
-0.01 |
|
-0.01% |
| UCSO.OB |
United Consortium |
0.098 |
0.075 |
0.0949 |
183900 |
0.00 |
|
4.52% |
| UDFI.OB |
United Development Funding IV |
3.4 |
3.1 |
3.3 |
37500 |
0.20 |
|
6.45% |
| UDHI.OB |
Union Dental Holdings Inc |
0.001 |
0.001 |
0.001 |
1000 |
0.00 |
|
0.00% |
| UEEC.OB |
United Ecoenergy Corp |
0.7 |
0.5447 |
0.55 |
898600 |
-0.08 |
|
-12.56% |
| UEPEN.OB |
Union El CO 3.50 10 |
94 |
94 |
94 |
200 |
0.00 |
|
0.00% |
| UEXCF.OB |
Uex Corp |
0.2909 |
0.2763 |
0.2796 |
8800 |
0.00 |
|
1.19% |
| UGEIF.OB |
Uge Intl Ltd |
0.284 |
0.2801 |
0.2801 |
2100 |
-0.00 |
|
-1.37% |
| UGHL.OB |
Union Bridge Holdings Ltd |
0.9694 |
0.9694 |
0.9694 |
600 |
0.00 |
|
0.00% |
| UGNEQ.OB |
Unigene Labs Inc |
0.0003 |
0.0003 |
0.0003 |
1500 |
0.00 |
|
0.00% |
| UIFC.OB |
Uniti Financial Corp |
2.8707 |
2.85 |
2.85 |
40200 |
-0.02 |
|
-0.72% |
| UITA.OB |
Utilicraft Aerospace |
0.0004 |
0.0004 |
0.0004 |
1054900 |
0.00 |
|
0.00% |
| ULGX.OB |
Urologix |
0.0023 |
0.0012 |
0.0012 |
5600 |
-0.00 |
|
-47.83% |
| ULNV.OB |
Uni Line Corp |
4 |
4 |
4 |
600 |
0.00 |
|
0.00% |
| ULTRF.OB |
Ultrapetrol [Bahamas |
0.0038 |
0.0025 |
0.0038 |
90300 |
0.00 |
|
0.00% |
| ULTXF.OB |
Ultra Lithium |
0.31 |
0.3079 |
0.3079 |
27000 |
-0.00 |
|
-0.68% |
| ULUR.OB |
Uluru Inc |
0.0303 |
0.0303 |
0.0303 |
10400 |
0.00 |
|
0.00% |
| UMAX.OB |
Umax Group Corp |
0.005 |
0.004 |
0.005 |
10100 |
0.00 |
|
25.00% |
| UMCN.OB |
Umc Inc |
0.0018 |
0.0018 |
0.0018 |
1000 |
0.00 |
|
0.00% |
| UMEWF.OB |
Umeworld Ltd |
0.17 |
0.17 |
0.17 |
22000 |
0.00 |
|
0.00% |
| UMFG.OB |
Umf Group Inc |
0.9 |
0.78 |
0.88 |
367100 |
0.08 |
|
10.00% |
| UMICF.OB |
Umicore S.A. |
46.6 |
46.35 |
46.6 |
200 |
0.25 |
|
0.54% |
| UMICY.OB |
Umicore Group |
11.73 |
11.53 |
11.64 |
9500 |
-0.02 |
|
-0.21% |
| UNCFF.OB |
Unicredito Italia AZ |
19.12 |
19 |
19.099 |
1300 |
0.09 |
|
0.47% |
| UNDR.OB |
Undersea Recovery CO |
0.0003 |
0.0003 |
0.0003 |
550000 |
0.00 |
|
0.00% |
| UNDT.OB |
Universal Detection |
0.0749 |
0.042 |
0.05 |
60700 |
0.00 |
|
1.01% |
| UNGS.OB |
US Natural Gas Corp |
0.0001 |
0.0001 |
0.0001 |
2499900 |
0.00 |
|
0.00% |
| UNIB.OB |
University Bncp Mich |
7.75 |
7.74 |
7.75 |
1900 |
0.01 |
|
0.13% |
| UNICY.OB |
Unicharm Corp/S ADR |
5.34 |
5.32 |
5.325 |
23800 |
-0.00 |
|
-0.09% |
| UNIR.OB |
Uniroyal Global Engineered Products Inc |
1.45 |
1.45 |
1.45 |
100 |
0.00 |
|
0.00% |
| UNLA.OB |
Unilava Corp |
0.0013 |
0.0013 |
0.0013 |
2500 |
0.00 |
|
0.00% |
| UNLNF.OB |
Unilever NV Cert Shs |
57.13 |
56.7 |
57.13 |
900 |
0.43 |
|
0.76% |
| UNMK.OB |
Tritent International Agriculture Inc |
0.0013 |
0.0013 |
0.0013 |
500 |
0.00 |
|
0.00% |
| UNSI.OB |
Unified Signal Inc |
0.17 |
0.1349 |
0.145 |
22200 |
-0.03 |
|
-14.71% |
| UNVC.OB |
Univec Inc |
0.001 |
0.0008 |
0.001 |
12033800 |
0.00 |
|
11.11% |
| UNXLQ.OB |
Uni-Pixel Inc |
0.014 |
0.01 |
0.0138 |
183300 |
0.00 |
|
27.78% |
| UOIP.OB |
Unifiedonline Inc |
0.0019 |
0.0011 |
0.0012 |
242700 |
-0.00 |
|
-36.84% |
| UOLGY.OB |
Uol Group Ltd |
25.22 |
25.22 |
25.22 |
200 |
0.00 |
|
0.00% |
| UOLI.OB |
Uonlive Corp |
0.07 |
0.07 |
0.07 |
100 |
0.00 |
|
0.00% |
| UOMO.OB |
Uomo Media Inc |
0.0003 |
0.0002 |
0.0003 |
2716400 |
0.00 |
|
50.00% |
| UOVEY.OB |
United Overseas Bank |
39.02 |
38.73 |
38.875 |
21100 |
-0.15 |
|
-0.37% |
| UPCO.OB |
Universal Potash Corp Inc |
0.0006 |
0.0006 |
0.0006 |
11600 |
0.00 |
|
0.00% |
| UPDC.OB |
Upd Holding Corp |
0.025 |
0.0116 |
0.0116 |
75100 |
-0.01 |
|
-53.60% |
| UPIN.OB |
Universal Power Industry Corp |
0.0085 |
0.003 |
0.0085 |
286900 |
0.01 |
|
183.33% |
| UPMKY.OB |
Upm Kymnene Cp Ads |
30.4 |
30.17 |
30.335 |
19300 |
0.05 |
|
0.18% |
| UPPR.OB |
Upper Street Market |
0.37 |
0.35 |
0.37 |
37500 |
0.02 |
|
5.71% |
| UPWT.OB |
Ultra Pure Water Tec |
0.0006 |
0.0006 |
0.0006 |
200000 |
0.00 |
|
0.00% |
| UPZS.OB |
Unique Pizza & Subs |
0.0005 |
0.0004 |
0.0004 |
41500 |
-0.00 |
|
-20.00% |
| URANF.OB |
Uranium Vy Mines Ltd |
0.2151 |
0.2031 |
0.209 |
5500 |
-0.01 |
|
-2.84% |
| URBF.OB |
Urban Barns Foods |
0.001 |
0.001 |
0.001 |
53000 |
0.00 |
|
0.00% |
| URBT.OB |
Urban Televsion New |
0.059 |
0.045 |
0.045 |
42200 |
-0.01 |
|
-23.73% |
| URCFF.OB |
Vanadian Energy Corp. |
0.03 |
0.03 |
0.03 |
600 |
0.00 |
|
0.00% |
| URHG.OB |
United Resources Hol |
0.0072 |
0.0072 |
0.0072 |
11700 |
0.00 |
|
0.00% |
| URNXF.OB |
Magnis Resources Ltd |
0.32 |
0.32 |
0.32 |
600 |
0.00 |
|
0.00% |
| URPTF.OB |
Uranium Partc Corp |
3.6518 |
3.5555 |
3.5945 |
83400 |
0.00 |
|
0.13% |
| USCS.OB |
Uscorp |
0.005 |
0.004 |
0.005 |
108900 |
0.00 |
|
25.00% |
| USDF.OB |
Us-Dadi Fertilizer Industry International Inc |
0.0309 |
0.03 |
0.0309 |
15000 |
0.00 |
|
3.00% |
| USEI.OB |
US Energy Initiatives Corp |
0.0008 |
0.0006 |
0.0008 |
43417500 |
0.00 |
|
33.33% |
| USGA.OB |
US Global Nanospace |
0.0008 |
0.0007 |
0.0008 |
8000 |
0.00 |
|
14.29% |
| USMJ.OB |
North American Cannabis Holdings Inc |
0.0004 |
0.0003 |
0.0004 |
81913300 |
0.00 |
|
0.00% |
| USMT.OB |
US Metro Bank |
3.6 |
3.6 |
3.6 |
1000 |
0.00 |
|
0.00% |
| USNU.OB |
U S Neurosurgical Inc |
0.3201 |
0.3201 |
0.3201 |
10300 |
0.00 |
|
0.00% |
| USNZY.OB |
Usiminas Sa ADR Regs |
2.63 |
2.53 |
2.53 |
608500 |
-0.05 |
|
-1.94% |
| USRI.OB |
Voyager Petroleum Inc |
0.015 |
0.015 |
0.015 |
300 |
0.00 |
|
0.00% |
| USRM.OB |
U.S. Stem Cell Inc |
0.0398 |
0.033 |
0.035 |
965900 |
-0.00 |
|
-12.06% |
| USTC.OB |
USA Real Estate Hldg |
0.19 |
0.1274 |
0.165 |
791400 |
0.02 |
|
10.00% |
| USWF.OB |
U.S. Wind Farming Inc |
0.0001 |
0.0001 |
0.0001 |
25000 |
0.00 |
|
0.00% |
| UTGN.OB |
Utg Inc |
25 |
24.75 |
25 |
200 |
0.25 |
|
1.01% |
| UUGRY.OB |
United Utilities Gro |
22.09 |
21.51 |
21.875 |
16500 |
0.18 |
|
0.81% |
| UURAF.OB |
Ucore Rare Metals |
0.1954 |
0.186 |
0.19 |
85100 |
0.00 |
|
1.44% |
| UVFT.OB |
Uv Flu Technologies |
0.0035 |
0.0035 |
0.0035 |
8000 |
0.00 |
|
0.00% |
| UVSE.OB |
Universal Energy Corp |
0.0001 |
0.0001 |
0.0001 |
407700 |
0.00 |
|
0.00% |
| UVSS.OB |
Universal Systems Inc |
0.0005 |
0.0005 |
0.0005 |
12500 |
0.00 |
|
0.00% |
| UWEFF.OB |
U308 Corp |
0.4879 |
0.4403 |
0.4448 |
22000 |
-0.01 |
|
-2.88% |
| UWHR.OB |
Uwharrie Capital Corp |
5.65 |
5.65 |
5.65 |
200 |
0.00 |
|
0.00% |
| UWRL.OB |
US Wireless Online |
0.0016 |
0.0016 |
0.0016 |
3200 |
0.00 |
|
0.00% |
| UWTIF.OB |
Credit Suisse Ag |
21 |
20.72 |
20.88 |
23500 |
-0.07 |
|
-0.33% |
Exchange