OTC Markets Group Announces the 2017 OTCQX Best 50

FREE Breaking News Alerts from StreetInsider.com!

E-mail Address

StreetInsider.com Top Tickers, 9/2/2026

1. SPY
2. MDT
3. AAPL
4. SPGI
5. USO
6. DELL
7. ENOV
8. AON
9. NIO
10. BLSM

Go back to OTC Markets Group Announces the 2017 OTCQX Best 50
adidas AG Sponsored ADR (AMEX: ADDYY) Delayed: 86.41 -1.27 (1.45%)
Previous Close $87.68    52 Week High $88.85 
Open $86.00    52 Week Low $45.08 
Day High $87.11    P/E N/A 
Day Low $85.47    EPS $0.00 
Volume 188,026       

Alliance Data Systems (NYSE: ADS) Delayed: 56.80 --0 (-0%)
Previous Close $56.80    52 Week High $290.30 
Open $0.66    52 Week Low $176.63 
Day High $56.80    P/E 7.65 
Day Low $56.80    EPS $7.42 
Volume 13,196       

Adsero Corporation New (NASDAQ: ADSE) Delayed: 11.60 -0.14 (1.19%)
Previous Close $11.74    52 Week High $0.04 
Open $11.57    52 Week Low $0.04 
Day High $11.99    P/E N/A 
Day Low $11.54    EPS $0.00 
Volume 8,315       

ALASKA AIR GROUP, Inc. (NYSE: ALK) Delayed: 40.69 -0.64 (1.55%)
Previous Close $41.33    52 Week High $87.17 
Open $40.61    52 Week Low $54.51 
Day High $41.29    P/E 5.68 
Day Low $40.42    EPS $7.16 
Volume 2,358,177       

Alkane Res Ltd. Sponsored American Depository Receipt (AMEX: ANLKY) Delayed: 4.00 --0 (-0%)
Previous Close $4.00    52 Week High $4.97 
Open $46.47    52 Week Low $1.22 
Day High $4.00    P/E N/A 
Day Low $4.00    EPS $0.00 
Volume 35,790       

Balmoral Resources Ltd (AMEX: BALMF) Delayed: 0.58 --0 (-0%)
Previous Close $0.58    52 Week High $0.99 
Open $0.00    52 Week Low $0.23 
Day High $0.58    P/E N/A 
Day Low $0.58    EPS $0.00 
Volume 51,459       

(NYSE: BAR) Delayed: 42.56 -1.25 (2.85%)
Previous Close $43.81    52 Week High $37.25 
Open $42.72    52 Week Low $23.82 
Day High $43.06    P/E N/A 
Day Low $42.54    EPS $0.00 
Volume 204,385       

Caledonia Mining Corporation (AMEX: CALVF) Delayed: 6.55 --0 (-0%)
Previous Close $6.55    52 Week High $1.84 
Open $9.18    52 Week Low $0.48 
Day High $6.55    P/E N/A 
Day Low $6.55    EPS $0.00 
Volume 1,264       

CITBA Financial Corporation (AMEX: CBAF) Delayed: 48.00 --0 (-0%)
Previous Close $48.00    52 Week High $54.00 
Open $48.00    52 Week Low $32.50 
Day High $48.00    P/E N/A 
Day Low $48.00    EPS $0.00 
Volume 574,321       

Columbus Gold Corp Common Shares (AMEX: CBGDF) Delayed: 0.39 -0.04 (9.3%)
Previous Close $0.43    52 Week High $0.72 
Open $0.42    52 Week Low $0.23 
Day High $0.43    P/E N/A 
Day Low $0.39    EPS $0.00 
Volume 103,796       

Cordoba Minerals Corp. Common Shares (AMEX: CDBMF) Delayed: 0.20 --0 (-0%)
Previous Close $0.20    52 Week High $0.79 
Open $0.20    52 Week Low $0.08 
Day High $0.20    P/E N/A 
Day Low $0.20    EPS $0.00 
Volume 829       

Continental Gold Limited (AMEX: CGOOF) Delayed: 4.11 --0 (-0%)
Previous Close $4.11    52 Week High $3.60 
Open $0.13    52 Week Low $0.88 
Day High $4.11    P/E N/A 
Day Low $4.11    EPS $0.00 
Volume 2,993       

Chesapeake Gold Corp (AMEX: CHPGF) Delayed: 2.54 -0.08 (3.05%)
Previous Close $2.62    52 Week High $5.03 
Open $2.55    52 Week Low $1.24 
Day High $2.65    P/E N/A 
Day Low $2.54    EPS $0.00 
Volume 45,060       

(AMEX: CKG) Delayed: 0.00 -231.26 (100%)
Previous Close $231.26    52 Week High $ 
Open $231.26    52 Week Low $ 
Day High $231.26    P/E N/A 
Day Low $231.26    EPS $ 
Volume 0       

Callinex Mines, Inc. (AMEX: CLLXF) Delayed: 0.57 --0 (-0%)
Previous Close $0.57    52 Week High $0.54 
Open $0.57    52 Week Low $0.18 
Day High $0.57    P/E N/A 
Day Low $0.57    EPS $0.00 
Volume 1,810,049       

CLECO CORPORATION (NASDAQ: CNL) Delayed: 15.09 -0.03 (0.2%)
Previous Close $15.12    52 Week High $55.37 
Open $14.65    52 Week Low $44.78 
Day High $15.70    P/E 5.78 
Day Low $14.64    EPS $2.61 
Volume 130,232       

CONSOL Energy Inc. (NYSE: CNX) Delayed: 37.56 +1.18 (3.24%)
Previous Close $36.38    52 Week High $20.66 
Open $36.40    52 Week Low $4.54 
Day High $37.62    P/E 107.31 
Day Low $36.35    EPS $0.35 
Volume 1,446,597       

(AMEX: CPM) Delayed: 0.20 --0 (-0%)
Previous Close $0.20    52 Week High $0.20 
Open $0.20    52 Week Low $0.20 
Day High $0.20    P/E N/A 
Day Low $0.20    EPS $0.00 
Volume 0       

(AMEX: CPMMF) Delayed: 0.02 --0 (-0%)
Previous Close $0.02    52 Week High $0.32 
Open $58.62    52 Week Low $0.13 
Day High $0.02    P/E N/A 
Day Low $0.02    EPS $0.00 
Volume 1,592,816       

Capital Properties, Inc. Class A (AMEX: CPTP) Delayed: 15.00 --0 (-0%)
Previous Close $15.00    52 Week High $12.75 
Open $15.00    52 Week Low $9.50 
Day High $15.00    P/E N/A 
Day Low $15.00    EPS $0.00 
Volume 1,025       

Deep Down, Inc. (AMEX: DPDW) Delayed: 0.59 --0 (-0%)
Previous Close $0.59    52 Week High $1.03 
Open $2.62    52 Week Low $0.37 
Day High $0.59    P/E 1.28 
Day Low $0.59    EPS $0.46 
Volume 192,534       

VANGUARD WORLD FUNDS EXTENDED DURATION ETF (NYSE: EDV) Delayed: 59.89 -0.28 (0.47%)
Previous Close $60.17    52 Week High $145.47 
Open $59.86    52 Week Low $112.53 
Day High $60.45    P/E N/A 
Day Low $59.81    EPS $0.00 
Volume 774,130       

Endeavour Mining Corporation (AMEX: EDVMF) Delayed: 60.50 -1.71 (2.75%)
Previous Close $62.21    52 Week High $20.85 
Open $60.50    52 Week Low $0.42 
Day High $60.50    P/E N/A 
Day Low $60.50    EPS $0.00 
Volume 34,802       

WESTERN ASSET EMERGING MARKETS FLOATING RATE FUND, Inc. (NYSE: EFL) Delayed: 8.63 --0 (-0%)
Previous Close $8.63    52 Week High $16.25 
Open $7.56    52 Week Low $5.80 
Day High $8.63    P/E N/A 
Day Low $8.63    EPS $0.00 
Volume 1,639,187       

Electrovaya, Inc. (AMEX: EFLVF) Delayed: 0.74 --0 (-0%)
Previous Close $0.74    52 Week High $3.28 
Open $76.93    52 Week Low $0.36 
Day High $0.74    P/E N/A 
Day Low $0.74    EPS $0.00 
Volume 152,484       

Excelsior Mining Corp (AMEX: EXMGF) Delayed: 0.10 --0 (-0%)
Previous Close $0.10    52 Week High $0.39 
Open $0.10    52 Week Low $0.12 
Day High $0.10    P/E N/A 
Day Low $0.10    EPS $0.00 
Volume 3,403,333       

FUTURE FUEL CORPORATION (NYSE: FF) Delayed: 5.46 +0.19 (3.61%)
Previous Close $5.27    52 Week High $15.13 
Open $5.28    52 Week Low $9.77 
Day High $5.52    P/E 4.37 
Day Low $5.28    EPS $1.25 
Volume 394,651       

(AMEX: FFMGF) Delayed: 0.59 -0.06 (9.23%)
Previous Close $0.65    52 Week High $1.02 
Open $0.67    52 Week Low $0.22 
Day High $0.67    P/E N/A 
Day Low $0.59    EPS $0.00 
Volume 1,060,753       

First Federal of Northern Michigan Bancorp, Inc. (AMEX: FFNM) Delayed: 8.90 --0 (-0%)
Previous Close $8.90    52 Week High $7.28 
Open $0.01    52 Week Low $5.86 
Day High $8.90    P/E N/A 
Day Low $8.90    EPS $-0.20 
Volume 94       

Universal Mfg. Co. (AMEX: FMG) Delayed: 0.00 -7 (100%)
Previous Close $7.00    52 Week High $7.00 
Open $7.00    52 Week Low $7.00 
Day High $7.00    P/E N/A 
Day Low $7.00    EPS $0.00 
Volume 0       

Fortescue Metal Group Ltd American Depositary Shares (AMEX: FSUGY) Delayed: 25.35 +0.19 (0.76%)
Previous Close $25.16    52 Week High $9.50 
Open $25.25    52 Week Low $1.99 
Day High $25.72    P/E N/A 
Day Low $25.18    EPS $0.00 
Volume 122,619       

(AMEX: FWVB) Delayed: 28.96 --0 (-0%)
Previous Close $28.96    52 Week High $20.00 
Open $4.72    52 Week Low $17.12 
Day High $28.96    P/E N/A 
Day Low $28.96    EPS $0.00 
Volume 3,813       

Gilbert Cap Corp Unclassified (NYSE: GBTC) Delayed: 59.76 -1.26 (2.06%)
Previous Close $61.02    52 Week High $144.00 
Open $60.20    52 Week Low $38.51 
Day High $60.66    P/E N/A 
Day Low $59.08    EPS $0.00 
Volume 1,465,302       

Glendale International Corporation (AMEX: GLDLF) Delayed: 2.45 --0 (-0%)
Previous Close $2.45    52 Week High $0.32 
Open $0.19    52 Week Low $0.32 
Day High $2.45    P/E N/A 
Day Low $2.45    EPS $0.00 
Volume 5,000       

Randgold Resources Ltd (NYSE: GOLD) Delayed: 43.16 -1.81 (4.02%)
Previous Close $44.97    52 Week High $126.55 
Open $44.08    52 Week Low $58.95 
Day High $44.10    P/E N/A 
Day Low $42.19    EPS $0.00 
Volume 604,014       

Translation Group, Ltd. (AMEX: HEO) Delayed: 0.00 --0 (-0%)
Previous Close $0.00    52 Week High $0.00 
Open $0.00    52 Week Low $0.00 
Day High $0.00    P/E N/A 
Day Low $0.00    EPS $0.00 
Volume 700       

H2O Innovation (AMEX: HEOFF) Delayed: 3.12 --0 (-0%)
Previous Close $3.12    52 Week High $1.81 
Open $14.00    52 Week Low $0.72 
Day High $3.12    P/E N/A 
Day Low $3.12    EPS $0.00 
Volume 65,509       

HILAND PARTNERS (AMEX: HLND) Delayed: 8.40 --0 (-0%)
Previous Close $8.40    52 Week High $7.75 
Open $0.01    52 Week Low $4.55 
Day High $8.40    P/E N/A 
Day Low $8.40    EPS $-2.15 
Volume 8,798       

(AMEX: LACDF) Delayed: 1.53 --0 (-0%)
Previous Close $1.53    52 Week High $0.87 
Open $0.46    52 Week Low $0.34 
Day High $1.53    P/E N/A 
Day Low $1.53    EPS $0.00 
Volume 23,310       

Collectors Universe (NASDAQ: LCT) Delayed: 0.79 +0.18 (29.51%)
Previous Close $0.61    52 Week High $0.79 
Open $0.71    52 Week Low $0.70 
Day High $0.79    P/E N/A 
Day Low $0.70    EPS $-0.30 
Volume 2,760       

(AMEX: LLG) Delayed: 0.13 --0 (-0%)
Previous Close $0.13    52 Week High $0.13 
Open $0.13    52 Week Low $0.13 
Day High $0.13    P/E N/A 
Day Low $0.13    EPS $-0.06 
Volume 0       

Lion One Metals Ltd. (AMEX: LOMLF) Delayed: 0.13 --0 (-0%)
Previous Close $0.13    52 Week High $0.91 
Open $0.13    52 Week Low $0.23 
Day High $0.13    P/E N/A 
Day Low $0.13    EPS $0.00 
Volume 189,901       

LaPolla Industries, Inc. (AMEX: LPAD) Delayed: 1.02 --0 (-0%)
Previous Close $1.02    52 Week High $0.57 
Open $7.70    52 Week Low $0.13 
Day High $1.02    P/E N/A 
Day Low $1.02    EPS $-0.02 
Volume 160,469       

Living Cell Technologies Ltd Sponsored ADR (AMEX: LVCLY) Delayed: 0.03 --0 (-0%)
Previous Close $0.03    52 Week High $0.82 
Open $0.03    52 Week Low $0.23 
Day High $0.03    P/E N/A 
Day Low $0.03    EPS $0.00 
Volume 324,163       

Imax Corp (NYSE: MAX) Delayed: 12.30 -0.32 (2.54%)
Previous Close $12.62    52 Week High $0.20 
Open $12.47    52 Week Low $0.17 
Day High $12.68    P/E N/A 
Day Low $12.20    EPS $0.00 
Volume 357,527       

Midas Gold Corporation (AMEX: MDRPF) Delayed: 0.76 --0 (-0%)
Previous Close $0.76    52 Week High $0.95 
Open $2.23    52 Week Low $0.16 
Day High $0.76    P/E N/A 
Day Low $0.76    EPS $0.00 
Volume 24,921       

Mason Graphite Inc. Com (AMEX: MGPHF) Delayed: 0.06 --0 (-0%)
Previous Close $0.06    52 Week High $1.21 
Open $0.06    52 Week Low $0.21 
Day High $0.06    P/E N/A 
Day Low $0.06    EPS $0.00 
Volume 572,215       

Minco Silver Corp Common Shares (AMEX: MISVF) Delayed: 0.45 +0.05 (12.50%)
Previous Close $0.40    52 Week High $1.54 
Open $0.45    52 Week Low $0.26 
Day High $0.45    P/E N/A 
Day Low $0.45    EPS $0.00 
Volume 6,600       

MARKET VECTORS- LONG MUNICIPAL INDEX ETF (NYSE: MLN) Delayed: 17.06 -0.13 (0.76%)
Previous Close $17.19    52 Week High $21.18 
Open $17.11    52 Week Low $19.27 
Day High $17.16    P/E N/A 
Day Low $17.02    EPS $0.00 
Volume 377,299       

Marlin Gold Mining Ltd. (AMEX: MLNGF) Delayed: 0.72 --0 (-0%)
Previous Close $0.72    52 Week High $0.54 
Open $0.09    52 Week Low $0.10 
Day High $0.72    P/E N/A 
Day Low $0.72    EPS $0.00 
Volume 23,209,853       

Millrock Res Inc Common (AMEX: MLRKF) Delayed: 0.36 --0 (-0%)
Previous Close $0.36    52 Week High $0.54 
Open $58.94    52 Week Low $0.11 
Day High $0.36    P/E N/A 
Day Low $0.36    EPS $0.00 
Volume 132,130       

Marathon Oil Corp. (NYSE: MRO) Delayed: 28.55 --0 (-0%)
Previous Close $28.55    52 Week High $18.72 
Open $28.55    52 Week Low $6.52 
Day High $28.55    P/E 12.75 
Day Low $28.55    EPS $2.24 
Volume 157       

Nemaska Lithium, Inc. (AMEX: NMKEF) Delayed: 0.12 --0 (-0%)
Previous Close $0.12    52 Week High $1.50 
Open $8.57    52 Week Low $0.23 
Day High $0.12    P/E N/A 
Day Low $0.12    EPS $0.00 
Volume 25       

NYMEX Holdings, Inc. (NYSE: NMX) Delayed: 80.67 --0 (-0%)
Previous Close $80.67    52 Week High $92.55 
Open $80.67    52 Week Low $64.34 
Day High $80.67    P/E 26.28 
Day Low $80.67    EPS $3.07 
Volume 0       

Nexgen Energy Ltd. Com (AMEX: NXGEF) Delayed: 2.43 --0 (-0%)
Previous Close $2.43    52 Week High $2.25 
Open $2.03    52 Week Low $0.41 
Day High $2.43    P/E N/A 
Day Low $2.43    EPS $0.00 
Volume 425,756       

Nexgen Energy Ltd. Com (AMEX: NXGEF) Delayed: 2.43 --0 (-0%)
Previous Close $2.43    52 Week High $2.25 
Open $2.03    52 Week Low $0.41 
Day High $2.43    P/E N/A 
Day Low $2.43    EPS $0.00 
Volume 425,756       

OTC Markets Group, Inc. (AMEX: OTCM) Delayed: 55.75 +0.95 (1.73%)
Previous Close $54.80    52 Week High $20.00 
Open $55.08    52 Week Low $14.40 
Day High $55.75    P/E N/A 
Day Low $53.33    EPS $0.00 
Volume 2,241       

OTC Markets Group, Inc. (AMEX: OTCM) Delayed: 55.75 +0.95 (1.73%)
Previous Close $54.80    52 Week High $20.00 
Open $55.08    52 Week Low $14.40 
Day High $55.75    P/E N/A 
Day Low $53.33    EPS $0.00 
Volume 2,241       

Pure Multi-Family REIT LP Unit Class A (AMEX: PMULF) Delayed: 7.60 --0 (-0%)
Previous Close $7.60    52 Week High $6.88 
Open $0.00    52 Week Low $4.34 
Day High $7.60    P/E N/A 
Day Low $7.60    EPS $0.00 
Volume 0       

Red Eagle Mining Corp. (AMEX: RDEMF) Delayed: 0.00 --0 (-0%)
Previous Close $0.00    52 Week High $0.91 
Open $1.47    52 Week Low $0.18 
Day High $0.00    P/E N/A 
Day Low $0.00    EPS $0.00 
Volume 5,110       

Suncrest Bank (AMEX: SBKK) Delayed: 18.58 --0 (-0%)
Previous Close $18.58    52 Week High $8.20 
Open $18.58    52 Week Low $7.00 
Day High $18.58    P/E N/A 
Day Low $18.58    EPS $0.00 
Volume 384       

Singing Machine Company, Inc. (AMEX: SMDM) Delayed: 0.19 --0 (-0%)
Previous Close $0.19    52 Week High $0.49 
Open $0.19    52 Week Low $0.17 
Day High $0.19    P/E 4.75 
Day Low $0.19    EPS $0.04 
Volume 1,943       

Smith-Midland Corporation (NASDAQ: SMID) Delayed: 25.64 -0.64 (2.44%)
Previous Close $26.28    52 Week High $4.11 
Open $26.32    52 Week Low $1.77 
Day High $27.33    P/E N/A 
Day Low $25.64    EPS $-0.14 
Volume 18,191       

Trevali Mining Corp. Common shares (AMEX: TREVF) Delayed: 0.16 --0 (-0%)
Previous Close $0.16    52 Week High $0.87 
Open $11.36    52 Week Low $0.18 
Day High $0.16    P/E N/A 
Day Low $0.16    EPS $0.00 
Volume 296,428       

Terra Tech Corp. Common (AMEX: TRTC) Delayed: 0.27 --0 (-0%)
Previous Close $0.27    52 Week High $0.75 
Open $5.77    52 Week Low $0.09 
Day High $0.27    P/E N/A 
Day Low $0.27    EPS $-0.10 
Volume 179,414       

GRUPO TELEVISA S.A. (NYSE: TV) Delayed: 2.64 -0.11 (4%)
Previous Close $2.75    52 Week High $29.57 
Open $2.71    52 Week Low $21.78 
Day High $2.77    P/E N/A 
Day Low $2.63    EPS $0.00 
Volume 1,898,696       

Greenville Federal Financial Corp (NASDAQ: VFF) Delayed: 2.84 -0.04 (1.39%)
Previous Close $2.88    52 Week High $8.00 
Open $2.83    52 Week Low $8.00 
Day High $2.92    P/E 9.47 
Day Low $2.82    EPS $0.30 
Volume 575,658       

Village Farms International, Inc. (AMEX: VFFIF) Delayed: 8.78 --0 (-0%)
Previous Close $8.78    52 Week High $1.37 
Open $72.50    52 Week Low $0.55 
Day High $8.78    P/E N/A 
Day Low $8.78    EPS $0.00 
Volume 93,320       

Midwest Uranium Corporation (AMEX: WUC) Delayed: 0.07 --0 (-0%)
Previous Close $0.07    52 Week High $0.07 
Open $0.07    52 Week Low $0.07 
Day High $0.07    P/E N/A 
Day Low $0.07    EPS $0.00 
Volume 0