Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
BABBBab Inc0.69990.64000.670019,2000.00000.00 
BABLBuildablock Corp0.00170.00140.0016295,0000.000214.29 
BABWFInternational Consol8.6508.6508.6508000.3904.72 
BACHFBank of China Beijin0.57040.57000.57049,7000.03045.63 
BACHYBank of China Ltd Ad14.3514.1914.2542,2000.030.21 
BADFFBadger Income Fund20.0320.0320.0310,000-0.060.27 
BADGBadger ST Ethanol Llc A4,5004,5004,50010000.00 
BADGABadger ST Ethanol Llc A-14,6254,6254,62510000.00 
BAESFBae Systems Ord GBP8.5008.2708.30026,5000.0600.73 
BAESYBae Systems ADR34.0533.7833.9446,6000.150.44 
BAFBFBalfour Beatty Plc3.7003.7003.7001,7000.0000.00 
BAFYYBalfour Beatty8.0607.8107.8105,200-0.1001.26 
BAJFFCamrova Resources Inc0.05000.05000.0500100-0.012119.48 
BAKPFBaraka Petroleum Ltd0.00010.00010.0001222,5000.00000.00 
BALMFBalmoral Resources0.33710.31840.330036,800-0.00341.02 
BAMXFBayerische Motoren Werke Ag109.6109.0109.61,7000.10.05 
BANIBanneker Inc0.00010.00010.0001540,0000.00000.00 
BANJBanjo & Matilda Inc0.00410.00410.00413,7000.00000.00 
BAOBBaraboo Bancorp Inc3.5203.5123.5204000.0190.54 
BAOGFAston Hill Advantage Oil & Gas Income2.0612.0612.061100-0.0643.03 
BAOXFGrand Baoxin Auto Group Ltd0.44000.44000.44002000.00000.00 
BARZBio-Stuff0.03200.02990.032072,700-0.00298.31 
BASFYBasf Se Ads27.2526.8427.00110,200-0.080.30 
BASWWBasic Energy Services Inc WT1.1001.0001.0504,700-0.1008.70 
BAYKBay Banks of Virgini10.4510.4010.407,900-0.100.95 
BAYNBay National Corporation [Maryla0.01000.01000.01001,0000.00000.00 
BAYPBayport International Holdings Inc0.00010.00010.000149,466,4000.00000.00 
BAYRYBayer Aktienges Ads30.8130.3930.73249,4000.170.56 
BAYZFBayer Ag Ord122.5119.0122.58,0002.72.27 
BBAGFBb Biotech Ag Namen-Akt69.9369.9369.93300-1.071.51 
BBALNew York Health Care0.00300.00200.003059,0000.00000.00 
BBAVFBba Aviation Plc5.1505.1505.1501,3000.50210.81 
BBAVYBba Aviation Plc ADR24.2023.6123.614,5000.180.77 
BBBKBaker Boyer Bancorp67.0067.0067.002001.752.68 
BBDABebida Beverage Co0.00010.00010.0001200,3000.00000.00 
BBEPQBreitburn Energy0.05190.04100.04401,317,900-0.006512.87 
BBGPBridgegate Pictures Corp0.10000.09800.09805,500-0.00605.77 
BBKCFBig Blockchain Intelligence Group Inc0.85030.76690.790852,600-0.03624.38 
BBLGBone Biologics Corp1.3500.9001.3403,100-0.0604.29 
BBLKFBrittannia Bulk Hld0.00100.00100.00101000.00000.00 
BBLSRockdale Resources Corp0.36900.25400.349911,4000.02046.19 
BBPPQBreitburn Eng Prep P0.88000.53610.8800105,9000.220033.33 
BBRYFBurberry Ltd21.6021.6021.603000.331.54 
BBSEYBb Seguridade9.8909.6009.89028,3000.2002.06 
BBSRFBluestone Resources Inc.1.1771.1351.1356,900-0.0020.15 
BBVXFBanco Bilbao Vizcaya8.7858.7858.7854000.1852.15 
BBXTBBbx Capital Corp9.0009.0009.000200-0.2502.70 
BCALBank of Southern California National16.0015.7515.752,500-1.257.35 
BCAPBaron Capital Enterprise Inc0.00010.00010.00013,690,0000.00000.00 
BCAUFBrilliance China Automotive Holdings Ltd2.6502.6102.6506,2000.0501.92 
BCAUYBrilliance China ADR26.9826.3226.795,9000.240.90 
BCBFBeach Community Bancshares Inc0.75000.75000.75001,900-0.650046.43 
BCBHFBb Holdings Ltd0.35000.35000.35005000.00000.00 
BCCEFBactech Environmenta0.02520.02080.020850,000-0.009230.67 
BCCIBaristas Coffee Co0.01340.01340.01345,0000.00000.00 
BCCLFBecle Sab De Cv1.7801.7701.77012,1000.0000.00 
BCDABiocardia Inc2.2602.0802.2001,400-0.0100.45 
BCDMFDelrand Resources Ltd1.1751.1751.1753000.0262.26 
BCDRFBanco Santander S.A.7.1307.0507.1308,5000.0300.42 
BCEKFBear Creek Mng Corp1.6681.6201.63129,300-0.0362.16 
BCGOFBcgold Corp0.02500.02500.02509,0000.008854.32 
BCHEYBeach Energy Ltd19.4319.4319.43200-0.050.26 
BCIIBlockchain Industries Inc.11.0010.6611.002,0000.353.29 
BCKIFBabcock International Group Plc9.1309.1309.1303,700-0.0200.22 
BCKIYBabcock Intl Grp ADR10.9910.9910.992001.7418.78 
BCLYFBarclays Plc Ord2.7002.7002.70018,4000.0000.00 
BCMLBay Commercial Bk CA21.0520.7521.0034,7000.251.20 
BCMXYBank of Communications Co. Ltd ADR20.7020.7020.701,000-0.452.13 
BCNAYBarco Nv ADR25.8925.8925.891001.345.46 
BCNDBeacon Redevelopment0.00120.00080.001211,400-0.000425.00 
BCNNBalincan USA Inc0.24000.23500.24005,7000.00000.00 
BCRMFBacanora1.5221.5101.5101,9000.0000.00 
BCTXFBriacell Therapeutics Corp0.09290.08900.09199,2000.00293.26 
BCUCFBrunello Cucinelli S P A31.0031.0031.00100-1.123.49 
BCUFFBell Copper Corp0.11980.11690.1169600-0.00413.39 
BCYIFIshares Plc Ord FTSE9.6109.6109.6102,2000.0500.52 
BCYPBlue Calypso Inc0.07500.07500.07501,5000.00507.14 
BDCIBahamas Development Corp0.02880.02860.028813,600-0.00124.00 
BDCMBroadcast Mktng Group Inc0.00160.00150.00153,0000.00000.00 
BDCOBlue Dolphin Energy Company0.97000.79000.97002,200-0.01001.02 
BDGRBlack Dragon Resource Companies Inc0.00010.00010.0001400,0000.00000.00 
BDGSFBank of Ga Hldgs Plc47.1047.1047.10100-0.501.05 
BDGXFBertrandt Ag130.6130.6130.62000.00.00 
BDICBlow & Drive Interlock Corp0.19980.19980.199810,0000.00000.00 
BDIMFBlack Diamond Group1.9921.9801.9802,500-0.1999.14 
BDMSBirner Dental Mgmt8.0008.0008.00015,0000.0000.00 
BDNHFBrewin Dolphin Hldgs Plc5.2005.2005.2002,100-0.2043.78 
BDNNFBoliden Ab34.6234.6234.62100-2.145.83 
BDORYBanco Do Brasil S.A.12.6412.2912.5378,0000.040.32 
BDOUYBdo Unibank Inc ADR30.1230.0030.001,100-0.170.56 
BDPTBioadaptives Inc0.24800.17000.170026,4000.020013.33 
BDRAFBombardier Inc Cv A2.9992.8882.990141,6000.0772.63 
BDRBFBombardier Inc Cl B2.9902.8612.964228,2000.0240.82 
BDREFBeadell Res Ltd0.09400.09400.09402,000-0.013012.15 
BDRFFBeiersdorf A G111.9111.9111.9100-3.22.77 
BDRFYBeiersdorf A G23.2023.2023.203000.251.09 
BDRPFBombardier Adj Pfd9.4119.4119.4115000.5145.78 
BDRXFBombardier Inc14.7914.7914.797000.191.32 
BDVBBagger Dave's Burger Tavern Inc0.05000.04400.04401,300-0.006012.00 
BDVSFBidvest Group Ltd19.9219.9219.925001.528.26 
BDVSYBidvest Group Ltd SP43.3442.8943.164,700-0.090.21 
BDWYFBroadway Gold Mining Ltd0.20430.17200.194240,300-0.00482.41 
BEBEBebe Stores Inc7.0506.5506.90015,5000.3505.34 
BEEIBald Eagle Energy Inc0.00010.00010.00011,0000.00000.00 
BEENBetter Environment Cncpt0.00350.00350.00355000.00000.00 
BEESBnh Inc0.03990.03990.03992000.00205.28 
BEGIBlackstar Energy New4.9704.0004.9707,600-0.0300.60 
BEHLBiocentric Engy Hldgs Inc0.00010.00010.00011,000,0000.00000.00 
BEIJFBeijing North Star C0.33030.33030.33032,000-0.01875.36 
BELDFBatero Gold Corp0.06670.06670.066759,000-0.009312.24 
BEMGBeta Music Group Inc0.01080.01080.01084,0000.00000.00 
BENGFSky & Space Global Ltd0.15000.15000.15001,500-0.01006.25 
BENZFBenz Mining0.11420.11420.11422,000-0.00484.03 
BEOBBeo Bancorp [Or]30.9430.9430.943001.896.51 
BEPTFBeach Petroleum Ltd1.0281.0101.0287,8000.0788.21 
BERIBlue Earth Resources Inc0.02370.02150.02151,400-0.008528.33 
BERKBerkshire Bancorp12.7012.6512.652,3000.151.20 
BESEBeeston Enterprises0.00130.00130.001310,2000.00000.00 
BESIYBE Semiconductor Industries N.V.91.1490.3391.008,900-4.104.31 
BESNQBlue Earth Solutions0.00210.00210.0021185,0000.00000.00 
BESVFBE Smcndctr Indus Ord97.5597.5597.5510016.1619.85 
BETSDSeaniemac International Inc0.00270.00270.002720,0000.000735.00 
BETWBettwork Industries Inc0.25000.25000.25001,000-0.450064.29 
BEUTScience To Consumers Inc0.03020.03020.03021,0000.00000.00 
BEVFFBennett Environmental Inc2.6572.6572.65710,0000.0572.19 
BEVSAmaize Beverage Corp0.29950.14240.14246,400-0.057628.80 
BEVVFBee Vectoring Technologies International0.21790.20640.206412,000-0.01366.18 
BEWFFBewhere Holdings Inc0.33900.33900.339025,5000.00000.00 
BFCHBitfrontier Capital Holdings Inc.0.00940.00800.009445,300-0.00011.05 
BFDRFBeaufield Resources0.11090.11090.11096,4000.00090.82 
BFEHFBachem Hldg Ltd Akt B132.8132.8132.81,0000.00.00 
BFETBfe Corp0.30000.30000.30002,5000.00000.00 
BFFAFBasf Se108.4108.4108.44,0000.00.00 
BFFIBen Franklin Financl9.3509.2509.3002,2000.0500.54 
BFFTFBiofrontera Ag6.2906.2906.290100-0.3785.67 
BFGCBullfrog Gold Corp0.12430.11490.124352,4000.00443.67 
BFGIFBoyd Grp Inc Fd TR84.1483.5383.531,0001.041.27 
BFHJBeneficial Hldgs Inc0.01000.01000.01003000.00000.00 
BFLBFBilfinger Se49.4049.4049.40600-0.891.77 
BFLBYBilfinger Se9.3559.3559.3558000.7759.03 
BFMCB4Mc Gold Mines Inc8.9008.0008.9006000.0000.00 
BFNCFirst Manitowoc Bancorp Inc45.5045.5045.505000.200.44 
BFNHBioforce Nanosciences Holdings I0.97000.80000.97006,700-0.01001.02 
BFREBluefire Renewables Inc0.00040.00030.00041,471,1000.00000.00 
BFTIBefut Global Inc0.76000.75000.76002,600-0.090010.59 
BFTLThe Bank of Fincastle2.2802.1902.25017,1000.0602.74 
BFWWFBurger Fuel Worldwide Ltd0.64000.64000.64001,5000.060010.34 
BGAOYBelgacom Sa ADR6.0506.0506.0501000.1001.68 
BGAVFBravada Gold Corp0.08000.08000.080010,4000.00101.27 
BGEMBlue Gem Enterprise0.00060.00060.00067,4000.00000.00 
BGEPFBunge Ltd Pfd111.1110.9111.14,5000.60.58 
BGESBio-Bridge Science0.04000.03990.040012,0000.00000.00 
BGFTBigfoot Project Investments Inc0.00040.00030.000413,280,1000.00000.00 
BGHMBingham Canyon Corp0.41000.41000.41002,500-0.190031.67 
BGKKFBangkok Bk Plc Uts6.5006.5006.5001000.0000.00 
BGMDBg Medicine0.06520.06520.06527000.00000.00 
BGMZFBarkerville Gold Mines Ltd0.57560.53730.575632,0000.01071.89 
BGOPFBango Plc Cambridge2.9502.9502.950100-0.1003.28 
BGOUFBang & Oulfsen B Ord30.5129.9929.99300-0.912.96 
BGRPBluestem Group Inc0.75000.65000.650013,800-0.100013.33 
BGUUFBenguet Corp0.02000.02000.0200300-0.005020.00 
BHBCQBeverly Hills Bancorp Inc0.00100.00100.001018,3000.00000.00 
BHDBBank of Labor Bancshares Inc47.8047.8047.80100-0.200.42 
BHHKFBenchmark Botanics Inc1.2471.1931.1932,9000.0242.08 
BHHOFBoohoo.Com Plc2.5002.5002.500100-0.0702.72 
BHKLYBoc Hong Kong ADR101.9101.1101.93,2001.41.38 
BHLLBunker Hill Mining Corp1.4001.2231.30320,700-0.0896.41 
BHMDFBh Macro Ltd USD20.2020.2020.201,0000.703.59 
BHOOYBoohoo.Com Plc48.7848.7848.78100-6.0611.05 
BHPBFBhp Billiton Plc22.4522.4522.451000.351.58 
BHPLFBhp Billition Ltd24.3524.3324.34151,100-0.200.81 
BHRBBurke & Herbert Bk2,7992,7992,799100-10.04 
BHTGBiohitech Global Inc4.5704.2604.41021,300-0.2104.55 
BHWBBlackhawk Bancorp Inc26.9026.9026.902,100-0.090.33 
BIADBio-Amd Inc0.01600.01600.016049,400-0.013044.83 
BIBLFBrick Brewing Ltd3.2103.1793.2101,9000.0922.94 
BICBBiocube Inc0.01450.01450.01455000.003531.82 
BICEFBic S.A. [France]104.6104.6104.62,000-15.813.09 
BICEYSociete Bic ADR53.6153.6153.611001.212.31 
BICXBiocorrx Inc0.16800.14100.1540411,2000.00845.77 
BIEIPremier Biomedical0.00550.00500.0052867,200-0.00023.70 
BIELBioelectronics Corp0.00090.00080.000914,234,6000.000112.50 
BIGGTransax Intl Ltd0.00190.00120.00192,019,2000.00000.00 
BIIOBionovate Technologies Corp0.68000.68000.68001000.00000.00 
BIMUFBiommune Technologie0.16750.16350.16351,200-0.036618.29 
BINHFBinhai Investment Co Ltd0.05000.05000.05004000.00000.00 
BIOABioamber Inc0.07500.05200.06894,712,4000.00599.37 
BIOAFBioasis Technologies0.54420.54420.5442300-0.01262.26 
BIOGYBiogaia Ab [Sweden] ADR19.0519.0519.051003.6924.02 
BIONQBionitrogen0.00040.00030.000311,3000.00000.00 
BIOQBioqual Inc36.4536.0036.00900-0.852.31 
BIOVFSwedish Orphan Biovit Ord17.4217.4017.404000.201.16 
BIOYFBiosyent Inc7.0907.0897.0904000.1041.49 
BIPHBiophan Techs Inc0.00090.00090.0009100,0000.000228.57 
BIRDFBird Constr Income7.4927.4927.4921000.4656.62 
BIREFBirchcliff Energ New2.5202.4202.46062,000-0.0110.45 
BIRMFBiorem Inc0.38360.33290.332910,000-0.00471.39 
BISABaltic Intl USA Inc0.00110.00110.001133,5000.000110.00 
BITCFFirst Bitcoin Capital Corp0.70000.55000.6050103,000-0.02503.97 
BITFYBlockchain Mining Ltd.15.0013.0615.00900-0.241.57 
BITRFBiotron Limited Ord0.02490.02490.0249500-0.00010.40 
BITTFBitterroot Resources Ltd0.06900.06900.069014,5000.00091.32 
BIVIBiovie Inc0.07000.07000.07001,0000.00000.00 
BJCHFBeijing Cap Intl H1.4221.3901.39085,0000.0302.21 
BJCHYBeijing Capital Intl Airport Ltd ADR7.2607.2607.2601000.0400.55 
BJINYBeijing Enterprises Holdings Ltd52.4452.4452.44300-8.3313.71 
BJURFBonjour Holdings Ltd0.03000.03000.03007,7000.00000.00 
BJWTFBeijing Enterprises0.64000.62200.6400492,0000.02003.23 
BKBEFBlackbird Energy Inc0.32000.28540.2950299,500-0.02497.78 
BKBFFBkbff0.14940.14940.149440,0000.00151.01 
BKCTDts8 Coffee Company0.00520.00500.005051,500-0.00023.85 
BKCYFBank of Cyprus Holdings Plc3.1003.0103.1005000.0902.99 
BKDCFBreaking Data1.6861.6861.6861,000-0.0824.65 
BKEAFThe Bank of East Asia Ltd3.9613.9613.9612,300-0.1694.09 
BKEAYBank East Asia Ltd S4.2004.2004.2004000.2777.06 
BKENBakken Energy Corp0.00080.00040.000621,519,3000.000250.00 
BKESFBanco Espirto Santo0.00010.00010.00011,0000.00000.00 
BKESYBanco Espirto Sa ADR0.00080.00080.00081,0000.00000.00 
BKFCFBank of Communications Co. Ltd0.86050.86050.86053000.080510.32 
BKFGBkf Capital Grp12.0112.0112.01300-0.997.62 
BKGFFBerkeley Group Holdi57.0057.0057.001000.250.44 
BKGFYBerkeley Group Holdi53.0752.5352.53500-3.095.56 
BKGMFBankguam Holding Co11.0011.0011.001,200-0.100.90 
BKHRFBlackham Resources Ltd0.05000.05000.050030,000-0.010016.67 
BKHYYBank Hapoalim Bm ADR35.0234.3434.34600-0.802.28 
BKIMFBankinter S.A.10.8510.8510.855001.4114.97 
BKIRFBlack Iron0.07000.07000.070022,0000.006710.58 
BKITBook IT Local Inc0.06990.04500.045015,000-0.012221.33 
BKKLYBangkok Bank Public36.7934.7436.792,0000.391.07 
BKKNBakken Resources0.06040.06040.06041,000-0.009914.08 
BKKPFBangkok Bk Pub Co Ltd7.3107.3107.3104000.0600.83 
BKLLF360 Blockchain Inc0.15300.12060.1295288,300-0.01057.50 
BKLRFBerkeley Resources L0.67000.66000.670022,700-0.03004.29 
BKMNFBarker Minerals Ltd0.00750.00750.00754,0000.002550.00 
BKMPBlackout Media Corp0.00010.00010.00011,050,0000.00000.00 
BKNIYBankinter S.A.11.3711.3711.379,0000.868.21 
BKOROak Ridge Financial Services15.3015.0715.075,600-0.181.18 
BKPPFBlock One Capital Inc0.71600.67530.68925,7000.04116.34 
BKQNFBank of Queensland Ltd9.1509.1509.150100-0.9109.05 
BKQNYBank of Queensland18.9218.9218.92400-0.060.29 
BKRIFBank of Ireland Group Plc9.8309.4769.4762,200-0.0640.67 
BKRIYBank of Ireland Group Plc ADR9.8809.5209.8803,4000.4404.66 
BKRKFBank Rakyat Indones0.28400.27000.270026,100-0.01003.57 
BKRKYPt Bank Rakyat ADR14.5514.1114.407,900-0.010.03 
BKRRFBlackrock Gold0.08960.08960.08962,0000.00445.16 
BKSDBrookside Technology Holdings Corp0.00070.00070.00071,0000.00000.00 
BKSLFBanks Is Gold Ltd0.00010.00010.000147,3000.00000.00 
BKTPFCruz Cobalt Corp0.27240.25700.2669199,6000.00692.65 
BKUCFBlue Sky Uranium0.20000.19510.20006,0000.00432.20 
BKUHBakhu Holdings Corp1.4501.2901.4506000.45045.00 
BKUHDBakhu Holdings Corp1.2001.2001.2001000.0000.00 
BKUTBank Utica NY600.0600.0600.0100-25.04.00 
BKUTKBank of Utica550.0525.0550.01000.00.00 
BLAIFBlack Isle Res Corp0.03120.03120.03122000.00000.00 
BLBDWBlue Bird Corp5.7005.6205.62015,200-0.0801.40 
BLBXSmsa Ballinger Acquisition Corp3.9003.9003.900100-7.10064.55 
BLCKBlackcraft Cult Inc5.0002.0002.0001,6000.0000.00 
BLDVBlue Diamond Venture0.00110.00100.00104,215,800-0.00019.09 
BLEVFBeleave Inc1.8361.7491.7705,400-0.1517.87 
BLFRBluefire0.00250.00230.002351,1000.00000.00 
BLGIBlack Cactus Global Inc.0.26500.21200.2350330,3000.00703.07 
BLGOBiolargo Inc0.29900.27100.273843,1000.00150.55 
BLGVFIc Potash0.09560.08000.0800170,300-0.017017.53 
BLHKBlueharbor Bank [Nc]12.1512.1512.153000.352.97 
BLIAQBlockbuster Inc0.00300.00300.00302,4000.00000.00 
BLIBQBlockbuster Inc Cl B0.00390.00390.003920,0000.00000.00 
BLKCFGlobal Blockchain Technologies Corp1.0900.9901.040740,900-0.0070.63 
BLKGBlack Stallion Oil & G As Inc0.00010.00010.00019,850,5000.00000.00 
BLKLFBlackline Safety4.1134.1104.1101,5000.65819.06 
BLKPFBlackpearl Res Inc0.91260.87710.91261,8000.03473.95 
BLLAFBillabong Intl Ltd A0.73500.73500.73505000.00230.31 
BLLAYBillabong Intl ADR1.4701.4701.4702,5000.0342.37 
BLLBBell Buckle Holdings0.00030.00030.0003100,0000.000150.00 
BLLIBell Industries Inc1000.01000.01000.0100100.011.10 
BLLZBullzi Holdings Inc0.01500.01500.01504,0000.00000.00 
BLMCBiloxi Marsh Lds Cor11.5011.5011.501000.959.00 
BLMIFBank Leumi Le Israel5.7505.7505.7502,000-0.2504.17 
BLNKFRhythmone Plc.3.1823.1503.1824,300-0.0391.20 
BLONFBlueocean Nutrasciences0.12700.12700.12701,0000.00393.17 
BLOZFCannabix Technologies Inc2.0001.8501.919257,500-0.1215.93 
BLPGBlue Line Protection Group Inc0.03950.03000.0320766,800-0.00205.88 
BLRZFBlackhawk Resource Corp0.12490.12490.1249500-0.034121.45 
BLSFFBluescope Steel Ltd11.4011.4011.40100-1.118.87 
BLSFYBluescope Steel ADR57.0056.9156.992,300-0.170.30 
BLSPBlue Sphere Corp1.8001.8001.8001000.40028.57 
BLSSFBlack Sea Copper and Gold Corp0.09800.09190.09192,000-0.00797.92 
BLTABaltia Air Lines Inc0.00290.00260.00262,909,300-0.00027.14 
BLTOBingo Nation Inc0.01030.01030.01031,600-0.039779.40 
BLUBFCitadel Div Invst Ut7.3157.3157.3151,0000.0650.90 
BLUNYBelluna Co Ltd ADR12.1812.1812.18900-0.241.93 
BLUSFBellus Health Inc0.28000.27600.279029,0000.00260.94 
BLUUBlue Water Global Group Inc0.00010.00010.0001133,0000.00000.00 
BLXXBlox Inc0.30000.23000.30007,5000.070030.43 
BLZSFBsd Crown Ltd0.25100.25100.25102,3000.00000.00 
BMBLFBrambles Ltd7.7007.7007.700100-0.1501.91 
BMBNBenchmark Banksh Va19.7019.7019.701000.201.03 
BMBOYGrupo Bimbo S.A.B. De C.V.9.7409.7409.740500-0.1301.32 
BMBZFBlom Bank Sal Sponsored Gdr Reg S Cl B13.0613.0613.061000.000.00 
BMCSBiotech Medics Ne0.00280.00280.00285000.00000.00 
BMDLFBMO Covered Call Canadian Banks ETF Unit15.2715.2715.275000.060.42 
BMDPFBanca Monte Dei Paschi Di Siena Spa4.6504.6504.650100-0.0501.06 
BMDPYBanca Monte Dei Paschi Di Siena Spa ADR2.0702.0702.070100-0.2109.21 
BMGPBiomagnetics Diagnos0.00070.00070.0007172,5000.00000.00 
BMINBritannia Mining Inc0.00260.00260.00261,500-0.000721.21 
BMIXBrazil Minerals Inc0.00400.00270.00301,963,000-0.000821.05 
BMKDFBiomark Diagnostic0.06700.06700.0670500-0.00709.46 
BMLWFBMO Low Volatility US Equity ETF25.0725.0725.071000.682.79 
BMMCFKbridge Energy Corp Ord0.02000.00600.006038,4000.00000.00 
BMMJBody & Mind Inc0.66970.66050.66723,400-0.02683.86 
BMNMBimini Capital Mgmt2.1102.1102.1105,0000.0100.47 
BMOOFBlue Moon Zinc Corp0.07570.07570.075712,5000.00060.80 
BMRKBenchmark Energy Corp0.02900.02620.02621,0000.00124.80 
BMRMFSociete Des Bains De Mer60.7560.7560.75100-9.2513.21 
BMRPFB& M European Value Re Tail S.A.5.8805.8805.8804,7000.0000.00 
BMRRYB& M European Value Re Tail S.A.24.6024.5924.591,4000.240.99 
BMSNBio-Matrix Scientific Group Inc0.00010.00010.0001700,0000.00000.00 
BMSPFBiomass Secure Power0.01000.01000.01003000.00000.00 
BMTMBright Mountain Media Inc0.65000.65000.65005000.150030.00 
BMWYYBayerische Motoren Werke36.8836.4436.6359,300-0.010.03 
BMXCBemax Inc0.00100.00080.000911,403,5000.00000.00 
BMXIBrookmount Explorations Inc0.01100.01060.011038,200-0.00129.84 
BMXMFBiomerieux 69 Marcy90.3589.9089.908001.351.52 
BMYMPBristol Myer Squi Pf1,0901,0901,090100131.16 
BNCCBnccorp Inc27.6527.6527.655000.050.18 
BNCDYBanca Mediolanum S.P.A.17.8417.7817.782000.130.74 
BNCMBounce Mobile Sys Inc0.03000.03000.03001000.00000.00 
BNCZFBanco Bpm Societa Per Azioni3.7003.7003.7001000.1002.78 
BNDSFBanco De Sabadell S.A.2.2002.2002.200100-0.0502.22 
BNDSYBanco De Sabadell Sa ADR4.4204.4004.4204,000-0.1403.07 
BNEFFBonterra Energy Corp11.1711.1711.172000.444.06 
BNETBion Environmental Technologies Inc0.82000.61000.78999,200-0.06017.07 
BNGLFBengal Energy Ltd0.07000.07000.07002,000-0.012014.63 
BNGRFSavencia Sa98.6598.6598.651002.302.39 
BNGYFBank Nagoya Fgn Ord36.5036.5036.50100-2.095.42 
BNIKFBenitec Ltd0.16460.16000.16461,500-0.00543.18 
BNKHFBoc Hong Kong Hldgs4.6954.6204.62053,500-0.4208.33 
BNKLBionik Laboratories Corp0.11450.11000.11007,3000.00000.00 
BNKPFBnk Pete Inc0.37900.37900.37901000.00802.16 
BNKXFBankia S.A.4.8104.8104.810300-0.3707.14 
BNNLFBannerman Resources0.03000.03000.03007000.00000.00 
BNOEFBionomics Ltd0.28000.28000.28008,000-0.01605.41 
BNPQFBnp Paribas Ord Ff 280.1980.1980.191,7000.190.24 
BNPQYBnp Paribas ADR40.4840.0140.2885,1000.220.55 
BNPUFBonavista Ene TR Ut1.1301.1091.1206,200-0.13010.42 
BNRJFBenton Capital Corp0.04400.04400.0440300-0.00234.97 
BNTGFBrenntag Ag66.4366.4366.431004.988.10 
BNTGYBrenntag Ag13.0712.9013.0710,1000.090.69 
BNTRFBenton Resources0.05060.05060.050622,0000.00367.66 
BNXRBrinx Resources Ltd0.04000.03900.039023,0000.008025.81 
BNYNBanyan Corp [Or]0.00020.00020.00021,050,0000.0001100.00 
BNZZWBonanza Creek Energy Inc WT Exp0.23000.23000.23003000.080053.33 
BOALFBoral Ltd5.9705.9705.9701,0000.1702.93 
BOALYBoral Ltd ADR23.0022.4722.471,300-1.094.63 
BOARFBoart Longyear Ltd0.01200.01110.0120268,4000.002020.00 
BOGMFBogo-Medellin Mlg Co Inc2.1502.1502.1501000.50030.30 
BOIRFBoiron86.7586.7586.75100-0.250.29 
BOIVFBollore Investisseme5.4805.4005.48014,100-0.0400.72 
BOKGYBooker Group Plc32.3630.6732.361,3002.367.87 
BOLBBol Bancshares Inc30.0030.0030.001000.000.00 
BOLCBollente Companies Inc0.95000.74990.95007,2000.01001.06 
BOLYYBolsas Y Mercado ADR16.5516.5516.553000.140.85 
BOMBFBombardier Inc9.0919.0909.0904,0000.0951.05 
BOMXFBolsa Mexicana Val A Shs1.9351.9351.9351,0000.23513.83 
BONLBonal Intl Inc1.7301.7301.730500-0.1809.42 
BONTBon Ton Stores The0.15000.07600.09101,042,400-0.058839.25 
BONTQBon Ton Stores The0.09900.07300.079039,700-0.017518.13 
BONUBioneutral Group Inc0.00010.00010.0001999,9000.00000.00 
BONXFBonterra Res Inc0.42000.39640.396426,300-0.02365.62 
BONZBonanza Goldfields0.00250.00250.002553,300-0.000721.88 
BOPFFBorder Petroleum Ltd0.00610.00610.0061200-0.004944.55 
BOREFBorealis Exploration Ltd5.0705.0705.0704000.0000.00 
BORKBourque Industries Inc0.00290.00290.0029130,4000.00000.00 
BORTBotetourt Bankshares25.0025.0025.001000.050.20 
BORUFBorussia Dor Gmbh&Co6.8406.8406.840100-0.7209.52 
BOSSYHugo Boss18.4618.1018.20400-0.050.27 
BOTRFHankore Environment Tech Group Ltd0.34400.34400.3440200-0.01103.10 
BOTXBontex Inc0.06000.04250.04254000.00000.00 
BOTYLingerie Fighting Championships Inc0.00030.00020.000318,171,8000.00000.00 
BOUYFBouygues Ff 50 Par52.2552.2552.25200-0.150.29 
BOWFFBoardwalk Real Estat33.7633.7633.761000.250.74 
BOYAFBoyaa Interactive International Ltd0.37000.37000.37005,000-0.130026.00 
BOZTYBoozt Ab ADR11.7911.5511.551,8000.000.00 
BOZZBozzutos Inc60.5060.5060.501001.502.54 
BPAQFBP Plc6.7406.5006.5003,1000.0100.15 
BPCGFBanco Comercial Portugues S.A.0.39000.38500.385010,9000.00000.00 
BPCOFCanadian International Pharma Corp.0.04080.04080.040851,900-0.029241.71 
BPCPBishop Capital Corp61.0061.0061.001000.000.00 
BPESYBanco Popular0.00110.00110.0011400-0.009289.32 
BPHLFBank of The Philippine Islands2.3022.3022.302100-0.0984.08 
BPIGFBpi Energy Holdings Inc0.00200.00200.00205,0000.000866.67 
BPIRDPiraeus Bank S.A.8.8708.8708.870400-0.0100.11 
BPIRFBank of Piraeus4.5504.5504.5501,4000.1302.94 
BPMIBadger Paper Mills0.01000.01000.010010,0000.00000.00 
BPMUFBasilea Pharmaceutic73.4172.6072.602000.901.26 
BPOLBlackpoll Fleet International Inc1.6501.6501.6501000.80094.12 
BPOPOPopular Inc21.3021.2621.306000.200.95 
BPOPPPopular Inc25.2925.2925.291000.000.00 
BPOSYBpost S.A.35.1834.9135.189000.451.28 
BPPPFBid Corporation Ltd22.7522.7522.751,1000.100.44 
BPRMFBlue Prism Group Plc20.5420.5020.502,3000.452.24 
BPSRBespoke Tricyles0.01900.01900.01904,3000.00000.00 
BPUZFBoss Power Corp0.10200.10200.1020500-0.00716.51 
BPXXYBanca Popolare Dell'Emilia Roma11.3711.3711.37100-0.090.79 
BPZZFBoston Pizza Royalti16.8716.8216.873001.036.47 
BQCNFBanque Cantonale Vaudoise854.4854.4854.4100106.814.28 
BRAVBravada Intl Ltd0.00070.00070.0007110,0000.00000.00 
BRBIBlue River Bancshares Inc0.03000.03000.030010,0000.010050.00 
BRBMFBig Rock Brew Inc TR5.0005.0005.00020,200-0.0961.88 
BRBOFBrembo Spa Itl 100014.7014.7014.70200-0.422.78 
BRBSBlue Ridge Bankshare17.8517.8517.851,6000.000.00 
BRBWBrunswick Bancorp6.7006.7006.7003,5000.0000.00 
BRCOQBeard Company0.00070.00070.00071,2000.000240.00 
BRDCFBridgestone Corp Or44.5044.5044.50300-1.202.63 
BRDCYBridgestone Corp ADR22.8722.4422.7131,600-0.200.87 
BRDLFBroadleaf Co. Ltd10.1010.1010.102000.020.20 
BRDYFBrady Plc0.80880.80880.808820,000-0.03974.68 
BRERBresler & Reiner Inc0.06000.06000.060020,1000.00000.00 
BREUFBrookfield Real Est14.0013.8614.001,4000.513.80 
BRFHBarfresh Food Group0.47000.46000.470021,8000.00020.04 
BRFRFBurford Capital15.6515.6515.65300-0.150.95 
BRGCBrightrock Gold Corp0.00160.00130.001349,800-0.000527.78 
BRGOBergio Intl Inc0.00010.00010.0001450,0000.00000.00 
BRGRFBearing Resources Ltd0.60400.55720.600046,1000.057510.60 
BRJYFBerjaya Media Berhad0.04000.04000.0400100-0.010020.00 
BRKCFBarksdale Capital Corp0.58480.57620.576230,000-0.00961.64 
BRKKBrk Inc0.00240.00190.0024105,7000.000526.32 
BRLAFBritish Land Ord GBP8.6308.5308.5301,300-0.8208.77 
BRLXFBoralex Inc Cl A New18.0918.0618.0913,400-1.196.16 
BRMRBlue Ridge Mountain Resources Inc8.1008.0008.1002000.0500.62 
BRMSYBrmall ADR [Brazil]8.1507.9508.1507,300-0.2803.32 
BRNEBorneo Resource Investments Ltd0.00060.00060.00067,0000.000120.00 
BRNGFBuru Energy Ltd Ord0.24630.24630.24635,0000.00170.70 
BRNWBrainybrawn Inc0.00010.00010.00012,000,000-0.000150.00 
BROEBaron Energy Inc0.00500.00480.005010,0000.000511.11 
BRPIFBrp Inc41.0741.0141.073000.280.68 
BRQSWBorqs Technologies Inc Acquisition WT0.34000.27000.320030,600-0.02005.88 
BRRAYBarloworld Ltd ADR16.8016.0016.752,4000.603.72 
BRREBlue Ridge Real Estate Co8.0107.1007.100500-0.90011.25 
BRRGFBrent Resources Group Ltd2.0351.9842.03515,6000.1206.28 
BRRPBerry Petroleum Corp9.0009.0009.000100-0.9509.55 
BRSEBroadside Enterprises Inc0.11000.11000.11002,000-0.067037.85 
BRSGFLithion Energy Corp0.10500.10500.10502,0000.00505.00 
BRSIBallistic Recovery Sys Inc0.07000.07000.07001,0000.010016.67 
BRSLFBarsele Minerals Corp0.57420.57420.57423,000-0.01762.97 
BRTEBrightec Inc0.00090.00090.000910,0000.000228.57 
BRTHYBrother Inds Ltd Spo48.5948.5548.597000.571.19 
BRTIBlackridge Technology International Inc0.50000.30000.500012,9000.2500100.00 
BRTXBiorestorative Therapies Inc3.0403.0003.0403,000-0.1103.49 
BRUZFBolero Resources Cp0.05440.05440.054450,000-0.00264.56 
BRVOBravo Multinational Inc0.31000.30100.301016,000-0.00010.03 
BRVRFBlue Riv Res Ltd0.02000.02000.0200325,0000.003017.65 
BRVVFBravura Ventures Corp0.42870.36900.3750245,800-0.01503.85 
BRYAFBerjaya Corp Bhd0.05000.05000.05003,000-0.020028.57 
BRYFFBri-Chem Corp0.48760.48760.48761,0000.01763.74 
BRYNBryn Resources Inc0.00210.00210.0021800-0.000416.00 
BRZLScepter Holdings Inc0.00400.00400.00406,000-0.00024.76 
BRZVBreezer Ventures Inc0.00690.00690.00691,0000.000915.00 
BSCABank Santa Clarita19.6019.6019.609000.150.77 
BSDGFBosideng Intl Hldg0.10500.06500.065020,000-0.008010.96 
BSDGYBosideng Intl ADR4.4204.4204.4201,1000.0000.00 
BSEAFBraemar Shipping Services Plc3.4003.4003.4002,000-0.0401.16 
BSEGBig Screen Entertmt0.01800.01600.016022,0000.00106.67 
BSEMBiostem Technologies Inc10.259.4010.154,600-0.050.49 
BSGCBigstring Corp0.00100.00100.0010300-0.000216.67 
BSGMBiosig Technologies1.4401.3501.38032,800-0.0201.43 
BSHFBioshaft Water Tech0.00500.00500.00502,1000.00000.00 
BSHIBoss Holdings Inc16.5016.5016.501,6000.000.00 
BSHVFBushveld Minerals Ltd [Guernsey]0.14000.14000.140029,5000.01007.69 
BSMZFBsm Techs Inc1.0331.0331.033200-0.0322.98 
BSNDBoston Sand & Gravel420.0420.0420.0100-5.01.18 
BSPABallston Spa Bancorp46.0046.0046.001003.006.98 
BSPKBespoke Extracts Inc1.4201.3501.3506,700-0.1006.90 
BSPRBigsupersearch.Com Inc0.01100.01100.01101,500-0.079087.78 
BSRAFBesra Gold Inc0.00300.00220.0022100,0000.00000.00 
BSRCBiosolar Inc0.02780.02510.0252299,800-0.00279.68 
BSSCBank of Southside Virginia305.0305.0305.01005.01.67 
BSSPReve Technologies Inc0.00010.00010.00014,9000.00000.00 
BSSYBosy Holdings Corp3.0203.0203.0202000.1204.14 
BSTBFBetsson Ab8.3008.3008.3001,0000.0000.00 
BSTGBiostage Inc2.9902.7502.99011,3000.2408.73 
BSTGDBiostage Inc2.9902.5102.99010,2000.29010.74 
BSTKBrite-Strike Tactica0.00730.00500.0073184,0000.0040121.21 
BSTNBoston Carriers Inc0.00710.00630.0063180,0000.00000.00 
BSTOBlue Star Opportunit0.03680.03360.03362,000-0.00236.41 
BSYBFBritish Sky Broadcas15.1615.1615.161,1000.161.07 
BSYIBiosyntech Inc0.00700.00700.007018,5000.002866.67 
BTAFFBritish American Tob62.0562.0562.057000.330.53 
BTBIFBtb Real Estate Invt3.5603.5603.5601000.0060.17 
BTCSBtcs Inc0.10700.09600.09907,787,900-0.00908.33 
BTCYBiotricity Inc4.2004.0104.08043,100-0.0300.73 
BTDGB2Digital Inc0.01890.00500.0189115,0000.003926.00 
BTDPFBarratt Development8.6408.6408.6402000.1902.25 
BTEAFBeneteau S.A.22.9522.9522.951,1000.000.00 
BTFLMonarch America Inc0.00080.00070.0007695,600-0.000112.50 
BTGGFBtg Plc9.5459.5459.545200-0.0450.47 
BTGIBulova Technologies0.00160.00150.0015130,000-0.00016.25 
BTGOFBt Group Plc [Gbp]3.2503.1203.1202,7000.0000.00 
BTHCFBreathtec Biomedical Inc0.22100.20500.2210216,300-0.00582.56 
BTHEBoston Therapeutics0.11640.06250.1164254,2000.041455.20 
BTHRSports Venues of Florida Inc0.02110.02110.0211100-0.018947.25 
BTHTBest Hometown Bancorp Inc11.5111.5111.51100-0.242.04 
BTKGFBreadtalk Grp1.3591.3201.320700-0.0191.44 
BTLCYBritish Land Co ADR9.2209.0209.10012,7000.0700.78 
BTLLFBtl Group Ltd7.9047.4757.60832,900-0.3804.75 
BTLNBrightlane Corp1.1000.9101.100400-0.0907.56 
BTOHFB2Holding As2.5002.5002.5007000.0000.00 
BTOOYB2W Companhia Digital Gdr Reg S10.8310.8310.83400-1.179.75 
BTOPRecall Studios Inc0.90000.70400.72057,500-0.127915.08 
BTQNFBioteq Environmental Technologies Inc0.05000.05000.05001000.005011.11 
BTSCBitcoin Services Inc0.11100.09500.101513,257,600-0.00968.64 
BTSGFBts Group Holdings Public Co Ltd0.27800.27800.27807000.01043.89 
BTSGYBts Group Holdings23.3823.3823.381002.3911.39 
BTSRBrightstar Info Tech Grp0.00010.00010.00011,1000.00000.00 
BTTUFBetteru Education0.81780.74290.74294,7000.153926.13 
BTVCFBritvic Plc9.6709.6709.670100-0.0800.82 
BTVCYBritvic Plc ADR20.2519.8020.25400-0.502.41 
BTZOBitzio Inc0.00010.00010.00013,709,1000.00000.00 
BUDFFAnheuser Busch Inbev Sa Nv106.9106.0106.853,0001.11.05 
BUDZWeed Inc8.0907.5207.840136,200-0.2302.85 
BUGDFBumrungrad Hospital Public Co. Ltd6.1506.1506.1502000.2504.24 
BUHPFBumrungold Hospital Pcl6.5006.5006.5002000.2003.17 
BUKSButler Natl Corp0.29800.29000.29002,2000.00000.00 
BUNMBurned Media Ltd0.00010.00010.00012,000,0000.00000.00 
BURBYBurberry Group Plc22.2122.0422.1415,700-0.210.94 
BURCABurnham Holdngs Cl-A16.0015.9516.005000.503.23 
BURCPBurnham Hldgs Inc 6 Pfd55.2555.2555.251000.000.00 
BVBCBlue Valley Ban [Ks]11.2511.2511.25300-0.151.32 
BVDRFBelvedere S.A.14.9714.9714.971000.171.17 
BVERSBeaver Coal Co Ltd S1,1251,1151,125100252.27 
BVFLBv Financial Inc MD8.2508.2508.2506000.1501.85 
BVILFBreville Group Ltd10.00010.00010.0005000.4004.17 
BVILYBreville Group Ltd ADR19.1519.1519.152000.150.79 
BVNKFBanarian Nordic Res37.4036.3636.363000.361.00 
BVNRYBavarian Nordic13.6613.6613.667000.261.94 
BVPFFLogiq Advantage Vip Income Fund TR Unit8.6038.6038.6031000.1932.29 
BVPIFAston Hill Vip Income Fund TR Unit7.3527.3527.352500-0.4515.78 
BVRDFBureau Veritas Reg26.6526.6526.65100-3.2210.78 
BVTEFIconic Minerals0.12390.12390.12392,5000.00998.68 
BVTKBravatek Solutions Inc0.00230.00180.002054,564,4000.00000.00 
BVTLFBard Ventures Ltd0.02850.02850.02855,0000.009953.23 
BWELBoswell J G Co694.0691.0694.01007.01.02 
BWLLFBw Lpg Ltd4.5204.5204.5202000.3708.92 
BWLVFBowleven Plc Ord0.44000.44000.44001,6000.061816.34 
BWMGBrownie's Marine Grp0.05750.05500.05501,2000.00244.56 
BWMXFOsisko Metals Inc0.58810.57200.588128,4000.02654.72 
BWNAFBotswana Metals Ltd0.02500.02500.025021,8000.0150150.00 
BWOWFWowjoint Holdings0.03830.03830.03831,5000.0253194.62 
BWSOFThreed Cap Inc [Y]0.19140.16700.175336,000-0.025412.66 
BWTLBowlin Travel Center2.1002.1002.1003,0000.0000.00 
BWTXBakken Water Transfer Services Inc0.01900.01900.01908,0000.00105.56 
BWVIBlue Water Ventures International Inc0.20990.20000.202410,300-0.00753.57 
BXBLYBrambles Ltd15.4315.1715.3335,0000.050.33 
BXLCBexil Cp12.5512.5512.551000.000.00 
BXNGBang Holdings Corp0.99000.87000.920041,9000.02002.22 
BXRDFBauxite Resources Ltd Ord0.07500.07500.075050,0000.00000.00 
BXTMFBrixton Metals Corp0.29080.25110.251160,000-0.039913.71 
BYAGFBanyan Gold0.06080.05680.056890,000-0.020226.23 
BYCBFBarry Callebaut Ag R1,9651,9651,965100-50.25 
BYDDFByd Co Ltd H Shs9.4809.3609.450227,8000.0900.96 
BYDDYByd Company Ltd ADR18.8618.7018.8229,8000.140.75 
BYDIFByd Electronic2.1902.1902.1901,500-0.0502.23 
BYLBBoyle Bancorp Boyle66.8766.8766.87400-0.731.08 
BYLOFBig Yellow Group Plc Ord11.7011.7011.705000.000.00 
BYOCBeyond Commerce Inc0.11500.10560.11501,796,5000.00605.50 
BYPLFBodycote Intl Plc13.6013.6013.608001.3010.57 
BYRGBuyer Group Intl Inc0.00010.00010.000150,0000.00000.00 
BYROFByron Energy Ltd0.23280.23280.23284,000-0.00723.00 
BYSDBayside Petroleum Co0.00020.00020.00021,800,0000.00000.00 
BYSWFBayswater Uranium0.02000.02000.0200700-0.002611.50 
BYTRFByotrol Plc Ord0.05700.05700.057050,0000.017042.50 
BZDLFKincora Copper0.17970.16960.169628,000-0.019310.22 
BZLFFBunzl Plc New28.5028.4528.451,100-0.531.83 
BZLFYBunzl Plc ADR29.1628.8128.9814,100-0.341.16 
BZLYFBeazley Plc [Uk]7.5507.5507.550200-0.1001.31 
BZQIYBezeq The Israeli Te7.6007.2407.2401,900-0.2503.34 
BZTGBuzz Technologies In0.00330.00330.0033150,0000.00000.00 
BZYRBurzynski Research0.05000.05000.050010,0000.007818.48 
BZZUYBuzzi Unicem S.P.A. ADR12.7712.5312.53200-1.329.53 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.226.33.117
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,239-170.23
DJI25,219190.08
SP5002,73210.04
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,347-70.49
BDI1,200494.26
HSI28,5943491.23