Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
BABBBab Inc0.69500.67100.695025,6000.01492.19 
BABLBuildablock Corp0.00110.00110.001137,7000.00000.00 
BABWFInternational Consol8.9748.9748.9745,7000.3944.60 
BACHFBank of China Beijin0.44000.43500.4350200-0.00100.23 
BACHYBank of China Ltd Ad11.2311.1511.2153,2000.222.00 
BADFFBadger Income Fund21.1621.1421.161,500-0.100.47 
BAESFBae Systems Ord GBP8.2808.2408.240400-0.1201.44 
BAESYBae Systems ADR33.3433.2733.2940,900-0.692.03 
BAFBFBalfour Beatty Plc3.7003.7003.7009000.1002.78 
BAFIBancaffiliated Inc127.0127.0127.020019.818.41 
BAFYYBalfour Beatty7.7007.4007.6505,600-0.2403.04 
BAJFFCamrova Resources Inc0.05600.03000.0300700-0.038756.33 
BAKPFBaraka Petroleum Ltd0.00100.00100.00105,0000.00000.00 
BALMFBalmoral Resources0.12200.11080.113075,200-0.00967.83 
BALOFClere Ag13.6513.6513.65400-0.080.58 
BALTFIpath.B Cotton TR ETN52.9752.9752.97200-1.312.41 
BAMXFBayerische Motoren Werke Ag102.1098.8098.802,000-1.451.45 
BANIBanneker Inc0.00010.00010.00011,649,4000.00000.00 
BANJBanjo & Matilda Inc0.00510.00510.0051500-0.002936.25 
BAOBBaraboo Bancorp Inc3.9503.9503.9502,1000.0000.00 
BARZBio-Stuff0.09970.08370.085234,100-0.014514.54 
BASFYBasf Se Ads24.0523.8723.942,932,8000.150.63 
BASWWBasic Energy Services Inc WT0.25000.20000.25005000.050025.00 
BATMFBritish American Tobacco7.6507.6507.650300-1.00011.56 
BAYKBay Banks of Virgini9.5009.5009.500144,4000.0000.00 
BAYNBay National Corporation [Maryla0.02000.02000.020040,0000.00000.00 
BAYPBayport International Holdings Inc0.00010.00010.000116,245,6000.00000.00 
BAYRYBayer Aktienges Ads22.5322.3322.50835,0000.010.04 
BAYZFBayer Ag Ord89.9788.7389.691,700-0.060.07 
BBAGFBb Biotech Ag Namen-Akt69.0069.0069.002002.002.99 
BBALNew York Health Care0.00250.00250.00259,2000.00000.00 
BBAVFBba Aviation Plc3.8013.8013.80150,000-0.2796.83 
BBAVYBba Aviation Plc ADR19.7219.3419.5921,600-0.211.06 
BBBKBaker Boyer Bancorp65.7565.0065.00500-2.002.99 
BBBMFBluebird Battery Metals Inc0.22190.22190.22192,500-0.01446.09 
BBDABebida Beverage Co0.00010.00010.00011,0000.00000.00 
BBGPBridgegate Pictures Corp0.09000.09000.09009000.00404.65 
BBKCFBig Blockchain Intelligence Group Inc0.14060.12580.1370182,4000.01199.51 
BBLCBlockchain Loyalty Corp0.18000.10000.18003000.00000.00 
BBLKFBrittannia Bulk Hld0.00300.00300.003027,3000.00000.00 
BBLSRockdale Resources Corp0.10950.09000.090080,0000.010012.50 
BBRYFBurberry Ltd27.6527.5527.558000.351.29 
BBSEYBb Seguridade5.9205.6705.87052,0000.1302.26 
BBSRFBluestone Resources Inc0.90300.90300.90303000.01411.59 
BBUCQBig Buck Brewery0.01590.01590.01594,0000.00000.00 
BBVXFBanco Bilbao Vizcaya6.6706.6706.670101,4000.2203.41 
BBXTBBbx Capital Corp7.4007.2507.4006000.5007.25 
BCALBank of Southern California National15.8515.3515.3516,500-0.754.66 
BCAPBaron Capital Enterprise Inc0.00010.00010.0001500,1000.00000.00 
BCAUFBrilliance China Automotive Holdings Ltd1.6201.5701.62010,7000.0805.19 
BCAUYBrilliance China ADR17.2517.0217.035,3001.137.11 
BCBHFBb Holdings Ltd0.24000.24000.2400400-0.01004.00 
BCCEFBactech Environmenta0.02360.02310.023175,0000.00167.44 
BCCIBaristas Coffee Co0.02100.01470.01904,421,2000.004228.38 
BCCLFBecle Sab De Cv1.5901.5901.5901,600-0.0100.63 
BCDABiocardia Inc2.4302.0002.35044,3000.35017.50 
BCDIPolar Wireless Corp0.00010.00010.00015000.00000.00 
BCDRFBanco Santander S.A.5.2505.1305.130102,0000.1102.19 
BCEKFBear Creek Mng Corp1.00000.98090.98476,100-0.03533.46 
BCGOFPan Andean Minerals Ltd0.04000.04000.0400800-0.007415.61 
BCHHFBucher Holding Ag Ord317.5317.5317.5100-12.53.79 
BCIIBlockchain Industries Inc3.1103.1103.1102000.0100.32 
BCKIFBabcock International Group Plc9.0829.0829.082800-0.0810.88 
BCKIYBabcock Intl Grp ADR9.3009.3009.3003000.1501.64 
BCLEBio-Clean Intl Inc0.00110.00110.00112000.00000.00 
BCLMFBacanora Lithium Plc0.51180.50000.511821,0000.01182.36 
BCLYFBarclays Plc Ord2.3502.3102.35047,8000.1808.29 
BCMRFBcm Res Corporation0.15740.15740.1574100-0.00261.63 
BCMXYBank of Communications Co. Ltd ADR17.6517.6517.653,300-0.663.60 
BCNDBeacon Redevelopment0.00100.00100.001066,600-0.001050.00 
BCTXFBriacell Therapeutics Corp0.11580.11300.11494,7000.014914.90 
BCUFFBell Copper Corp0.05900.05900.059022,0000.014031.11 
BCVVFBoc Aviation Ltd7.1507.1307.1501,400-0.0901.24 
BCYIFIshares Plc Ord FTSE9.5309.5309.530600-0.4704.70 
BCYPBlue Calypso Inc0.09780.09000.09006000.039076.47 
BDCIBahamas Development Corp0.04050.02600.03321,442,9000.00196.07 
BDCMBroadcast Mktng Group Inc0.00430.00420.004343,600-0.005757.00 
BDCOBlue Dolphin Energy Company1.00001.00001.0000100-0.05004.76 
BDGRBlack Dragon Resource Companies Inc0.00010.00010.0001999,0000.00000.00 
BDGSFBank of Ga Hldgs Plc24.8924.8924.891000.000.00 
BDICBlow & Drive Interlock Corp0.06100.06020.060214,000-0.014819.73 
BDIMFBlack Diamond Group2.2102.2102.210400-0.0703.07 
BDMSBirner Dental Mgmt5.7905.7905.7901000.0400.70 
BDNNFBoliden Ab25.1525.1525.151000.783.20 
BDNNYBoliden Ab ADR56.0056.0056.001003.246.14 
BDORYBanco Do Brasil S.A.7.5807.2387.500591,1000.2303.16 
BDOUFBdo Unibank Inc2.3302.3302.3301,400-0.47016.79 
BDOUYBdo Unibank Inc ADR22.2521.5021.508,0000.572.72 
BDPTBioadaptives Inc0.19790.17000.17001,100-0.01005.56 
BDRAFBombardier Inc Cv A3.6903.5963.59612,900-0.0641.74 
BDRBFBombardier Inc Cl B3.6903.5303.53036,900-0.1203.29 
BDREFBeadell Res Ltd0.03600.03600.036010,000-0.00205.26 
BDRFFBeiersdorf A G114.4114.2114.25000.90.75 
BDRFYBeiersdorf A G22.4922.4922.49100-0.562.43 
BDRGFBandera Gold0.01800.01800.0180200-0.006125.31 
BDRLFBorr Drilling Ltd4.5454.5454.5452,0000.0250.56 
BDRPFBombardier Adj Pfd10.5110.5110.512,000-0.201.89 
BDRSFBorders & Sthn Pete Plc0.04000.04000.040010,0000.00000.00 
BDRXFBombardier Inc17.4917.4917.491000.090.52 
BDULFBangkok Dusit Medical Services Public0.81000.81000.810010,0000.07009.46 
BDUUFBangkok Dusit Med Sv Nvdr0.75300.75300.753050,0000.00300.40 
BDVBBagger Dave's Burger Tavern Inc0.01500.01500.0150500-0.005025.00 
BDVSFBidvest Group Ltd12.7812.7812.78400-0.020.16 
BDVSYBidvest Group Ltd SP26.6626.0726.2957,000-0.582.16 
BDWYFBroadway Gold Mining Ltd0.09000.09000.09002000.00000.00 
BEAGBlue Eagle Lithium Inc1.3801.2201.270241,5000.0000.00 
BEBEBebe Stores Inc7.0007.0007.0001000.6009.38 
BEEIBald Eagle Energy Inc0.00010.00010.00013,0000.00000.00 
BEESBnh Inc0.03000.02750.027528,0000.00000.00 
BEGIBlackstar Energy New0.55000.55000.55001,8000.00000.00 
BEHLBiocentric Engy Hldgs Inc0.00010.00010.0001115,0000.00000.00 
BEIJFBeijing North Star Corp0.31000.31000.3100600-0.02246.74 
BELDFBatero Gold Corp0.04600.04600.04608,9000.00092.00 
BEMGBeta Music Group Inc0.03000.02300.02471,283,700-0.003913.64 
BENGFSky & Space Global Ltd0.02800.02000.020018,400-0.030060.00 
BEOBBeo Bancorp [Or]30.2530.2530.251000.000.00 
BEPTFBeach Petroleum Ltd1.4101.4101.4104000.0503.68 
BERIBlue Earth Resources Inc0.05000.05000.050011,2000.00000.00 
BERKBerkshire Bancorp13.2213.2213.221,7000.000.00 
BESEBeeston Enterprises0.01000.00760.010096,0000.002431.58 
BESIYBE Semiconductor Industries N.V.21.8421.2421.84300-0.421.89 
BESNQBlue Earth Solutions0.00140.00140.0014500-0.000630.00 
BESVFBE Smcndctr Indus Ord21.8521.7521.752,3000.552.57 
BETSSeaniemac International Inc0.00280.00150.002830,0000.001386.67 
BETWBettwork Industries Inc0.51100.51100.5110200-0.189027.00 
BEUTScience To Consumers Inc0.03010.03010.03018000.00000.00 
BEVFFBennett Environmental Inc2.4972.4972.4972000.0481.96 
BEVVFBee Vectoring Technologies International0.16530.16530.16533,000-0.00050.30 
BEWFFBewhere Holdings Inc0.22000.22000.220021,5000.01105.26 
BFCHBitfrontier Capital Holdings Inc0.00620.00510.0062806,2000.00046.90 
BFDRFBeaufield Resources0.08500.08500.085015,7000.00627.87 
BFETBfe Corp0.27000.27000.27008,0000.02008.00 
BFFAFBasf Se92.1092.1092.101000.090.10 
BFFIBen Franklin Financl7.8007.7507.7503000.0000.00 
BFGCBullfrog Gold Corp0.07900.07650.07908,2000.00000.00 
BFGIFBoyd Grp Inc Fd TR102.1102.1102.11002.72.72 
BFHJBeneficial Hldgs Inc0.02010.02000.02002000.00000.00 
BFLBYBilfinger Se9.5009.5009.500100-0.1301.35 
BFLSBiofuels Power Corp0.05500.05500.05502,800-0.00508.33 
BFNCFirst Manitowoc Bancorp Inc53.3052.5453.251,300-0.080.15 
BFNHBioforce Nanosciences Holdings I0.88000.77000.880067,6000.080010.00 
BFREBluefire Renewables Inc0.00020.00020.0002900,0000.00000.00 
BFTIBefut Global Inc0.64000.63990.63992,000-0.01011.55 
BFTLThe Bank of Fincastle2.6902.6902.6902000.0903.46 
BFWWFBurger Fuel Worldwide Ltd0.42000.42000.4200100-0.220034.38 
BGAOYBelgacom Sa ADR4.7154.7154.715100-0.0350.74 
BGAVFBravada Gold Corp0.05750.05750.05757,000-0.00426.81 
BGEMBlue Gem Enterprise0.00140.00120.001420,0000.000327.27 
BGEPFBunge Ltd Pfd107.0106.1106.622,3000.10.12 
BGFTBigfoot Project Investments Inc0.00060.00050.00066,284,3000.000120.00 
BGIIBgi Inc0.00430.00430.004340,000-0.000714.00 
BGKYDBig Sky Petroleum Co0.07000.07000.0700200-0.040736.77 
BGKYFBig Sky Petroleum Co0.07200.07200.07204000.0480200.00 
BGMDBg Medicine0.02580.02100.021026,500-0.012036.36 
BGMZFBarkerville Gold Mines Ltd0.29920.29080.295131,400-0.00110.37 
BGNRFBlackgold Natural Resources Plc0.00010.00010.00011,3000.00000.00 
BGRPBluestem Group Inc0.57500.51000.5750112,6000.075015.00 
BGSHFBaillie Gifford Shin Nippon Plc2.4902.4902.49041,0000.0000.00 
BGUUFBenguet Corp0.01500.01500.01503,000-0.005025.00 
BHCCFBenchmark Holdings Plc0.72500.72500.725011,000-0.165018.54 
BHDBBank of Labor Bancshares Inc44.2044.2044.203000.000.00 
BHHKFBenchmark Botanics Inc0.46500.46190.4619200-0.00511.09 
BHHOFBoohoo.com Plc2.2902.2902.2904,4000.0200.88 
BHKLYBoc Hong Kong ADR94.9994.6694.991,8001.501.60 
BHLLBunker Hill Mining Corp0.31110.31110.3111400-0.01183.65 
BHPBFBhp Billiton Plc21.9021.9021.9010,0001.909.52 
BHPLFBhp Billition Ltd24.0524.0524.0595,1001.185.16 
BHRBBurke & Herbert Bk2,8512,8512,851100-90.31 
BHWBBlackhawk Bancorp Inc29.0029.0029.007,5000.000.00 
BIADBio-Amd Inc0.00800.00800.00802,5000.00000.00 
BIBLFBrick Brewing Ltd2.9712.9402.9401,000-0.1735.54 
BICBBiocube Inc0.00510.00510.0051500-0.008763.04 
BICEFBic S.A. [France]90.3590.3590.351002.923.34 
BICEYSociete Bic ADR46.3645.8346.341,400-0.250.54 
BICXBiocorrx Inc0.11500.10200.1060345,700-0.00605.36 
BIDCFBlockchaink2 Corp0.19090.19090.19097,500-0.00512.60 
BIEIPremier Biomedical0.19000.15000.19006,0000.00000.00 
BIELBioelectronics Corp0.00320.00280.003149,441,1000.00000.00 
BIGGTransax Intl Ltd0.00190.00170.00171,563,700-0.00015.56 
BIIOBionovate Technologies Corp0.65000.65000.65008000.00000.00 
BIMOBioneutra International Ltd0.04000.02000.020011,7000.00000.00 
BIMUFBiommune Technologie0.29010.29010.29011,0000.00481.68 
BIOAFBioasis Technologies0.31680.31200.31204,000-0.01103.41 
BIOAQBioamber Inc0.02350.01110.015530,946,400-0.006128.24 
BIOMBiomimix Inc0.00320.00320.003214,9000.00026.67 
BIONQBionitrogen0.00020.00020.000210,5000.00000.00 
BIOQBioqual Inc36.0036.0036.004001.905.57 
BIOVFSwedish Orphan Biovit Ord29.5029.5029.506,0001.053.69 
BIOYFBiosyent Inc7.5207.3907.4231,800-0.0981.30 
BIPHBiophan Techs Inc0.00090.00090.0009363,0000.00000.00 
BIQLFBioquell Plc Ord7.1807.1807.1802000.90014.33 
BIRDFBird Constr Income5.7665.6705.6704,900-0.1722.94 
BIREFBirchcliff Energ New3.5413.5083.5305,000-0.1103.02 
BIRMFBiorem Inc0.31500.31500.31502,0000.059823.43 
BITCFFirst Bitcoin Capital Corp0.18000.13500.180048,0000.00000.00 
BITRFBiotron Limited Ord0.01200.01200.01202,900-0.004728.14 
BITTFBitterroot Resources Ltd0.03100.02580.030011,300-0.016735.76 
BIVIBiovie Inc0.07000.07000.070030,0000.00000.00 
BIZMBiozoom Inc0.00010.00010.00017000.00000.00 
BJCHFBeijing Cap Intl H1.1101.1101.1102000.0504.72 
BJCHYBeijing Capital Intl Airport Ltd ADR5.5805.5105.5802000.0500.90 
BJINFBeijing Enterprises Holdings Ltd4.6154.6154.615400-0.0450.96 
BJINYBeijing Enterprises Holdings Ltd53.4551.6353.451,0003.807.65 
BJURFBonjour Holdings Ltd0.02500.02500.02508,3000.010066.67 
BJWTFBeijing Enterprises0.54550.54550.54554000.04559.10 
BKAYYBank of Ayudhya Public Co. Ltd. ADR25.1525.1525.151000.261.04 
BKBEFBlackbird Energy Inc0.25900.24830.2590137,700-0.00030.12 
BKBFFBlackbird Energy Inc. WT0.11000.11000.110015,500-0.00181.61 
BKCTDts8 Coffee Company0.00800.00710.008030,000-0.004536.00 
BKCYFBank of Cyprus Holdings Plc2.8002.8002.8002000.1043.86 
BKDCFBreaking Data0.39700.36060.38694,500-0.131425.35 
BKEAFThe Bank of East Asia Ltd3.7203.7203.7205,500-0.0601.59 
BKEAYBank East Asia Ltd S3.8003.8003.8005,000-0.0501.30 
BKENBakken Energy Corp0.00040.00030.0004211,0000.00000.00 
BKESFBanco Espirto Santo0.00010.00010.00013000.00000.00 
BKESYBanco Espirto Sa ADR0.00180.00180.0018400,0000.00000.00 
BKFGBkf Capital Grp12.0512.0512.051,5000.040.33 
BKGFYBerkeley Group Holdi45.5745.5745.57500-3.356.85 
BKGMFBankguam Holding Co10.8010.8010.80200-0.151.37 
BKHPFBank Hapolam Bm Ord7.2507.2507.2502,5000.1141.60 
BKHRFBlackham Resources Ltd0.03400.03400.034014,5000.00000.00 
BKHYYBank Hapoalim Bm ADR36.6936.6936.69400-1.062.81 
BKIRFBlack Iron0.06590.06300.065916,0000.00294.60 
BKITBook IT Local Inc0.01880.01880.01885000.002313.94 
BKKLYBangkok Bank Public32.4432.4432.44300-1.504.42 
BKKNBakken Resources0.04200.04200.04202,0000.00102.44 
BKKPFBangkok Bk Pub Co Ltd6.5406.5406.5401,400-0.1602.39 
BKKSFBlockstrain Technology Corp0.34000.29000.3200647,8000.01524.99 
BKLLF360 Blockchain Inc0.04840.02900.047561,7000.016251.76 
BKLRFBerkeley Resources L0.52000.52000.52002,1000.00500.97 
BKMMBekem Metals Inc0.00500.00300.0050120,0000.001025.00 
BKMPBlackout Media Corp0.00010.00010.0001600,0000.00000.00 
BKNIYBankinter S.A.9.6199.6199.619500-0.2112.14 
BKOROak Ridge Financial Services16.6016.5516.558000.000.01 
BKPPFBlock One Capital Inc0.24520.21750.245060,7000.01506.52 
BKQNYBank of Queensland16.1516.1516.15200-0.030.19 
BKRIFBank of Ireland Group Plc8.8908.8008.80010,6000.1902.21 
BKRIYBank of Ireland Group Plc ADR8.6808.6808.6802000.0000.00 
BKRKFBank Rakyat Indones0.20500.20500.2050605,000-0.00502.38 
BKRKYPt Bank Rakyat ADR10.6410.4710.4712,0000.050.48 
BKRRFBlackrock Gold0.03780.03780.03781,000-0.004610.85 
BKSDBrookside Technology Holdings Corp0.00100.00050.001035,3000.00000.00 
BKSLFBanks Is Gold Ltd0.00010.00010.00017,5000.00000.00 
BKTPFCruz Cobalt Corp0.07500.06610.074680,800-0.00020.27 
BKUCFBlue Sky Uranium0.12000.10350.12007,0000.00574.99 
BKUHBakhu Holdings Corp3.0002.5002.5001,700-0.50016.67 
BKUTKBank of Utica504.0500.0504.01004.00.80 
BLABBio Lab Naturals Inc Co0.00550.00550.00553,200-0.029584.29 
BLBDWBlue Bird Corp7.0006.8706.91011,300-0.1802.54 
BLBKBoldface Group Inc0.01000.01000.01002000.00000.00 
BLBXBlackboxstocks Inc2.7502.7502.7501000.0501.85 
BLCKBlackcraft Cult Inc1.1001.1001.100100-0.95046.34 
BLCSBlockchain Solutions Inc3.0003.0003.0001000.2509.09 
BLDVBlue Diamond Venture0.00060.00050.000668,4000.000120.00 
BLEVFBeleave Inc1.2171.1501.180125,800-0.0201.67 
BLFRBluefire0.01290.00700.01298,5000.001917.27 
BLGIBlack Cactus Global Inc0.04320.03750.0400148,3000.00205.26 
BLGOBiolargo Inc0.24000.21600.222095,600-0.01807.50 
BLGVFIc Potash0.02510.02510.025113,0000.00000.00 
BLGXBiologix Hair Inc0.18000.18000.18002000.00000.00 
BLHEYBaloise Holding ADR15.8415.8415.841000.644.21 
BLHKBlueharbor Bank [Nc]12.5212.5212.526000.000.00 
BLIAQBlockbuster Inc0.00250.00250.00259,1000.00014.17 
BLIBQBlockbuster Inc Cl B0.00230.00230.00236000.00000.00 
BLILFBearing Lithium0.23700.21180.23701,5000.01034.54 
BLJZYBerli Jucker Public Co Ltd ADR18.2418.2418.24100-0.924.80 
BLKCFGlobal Blockchain Technologies Corp0.13560.11980.1317532,1000.00776.21 
BLKGBlack Stallion Oil & G As Inc0.00010.00010.0001750,0000.00000.00 
BLKLFBlackline Safety3.8003.8003.8006000.0000.00 
BLKPFBlackpearl Res Inc0.92500.92500.925020,0000.01621.78 
BLLBBell Buckle Holdings0.00060.00040.000677,4000.000120.00 
BLLCFBlockchain Mining Ltd1.0501.0501.05013,700-0.40027.59 
BLLXFBlox Labs Inc0.05610.03300.033022,000-0.016633.47 
BLLZBullzi Holdings Inc0.00500.00350.004089,600-0.004552.94 
BLMCBiloxi Marsh Lds Cor7.6607.6607.660300-0.8309.78 
BLMIFBank Leumi Le Israel6.4296.4296.4291,400-0.1862.81 
BLNKFRhythmone Plc2.8002.7002.70015,400-0.0351.28 
BLONFBlueocean Nutrasciences0.14710.14550.147110,000-0.00291.93 
BLOZFCannabix Technologies Inc1.7501.5501.7001,199,5000.17011.11 
BLPFFBlok Technologies0.04380.03430.0400139,7000.00061.52 
BLPGBlue Line Protection Group Inc0.00830.00570.006910,180,6000.000813.11 
BLQNBalqon Corp0.00020.00020.000219,9000.00000.00 
BLRDFBillerud Korsnas Aktiebolag Public12.8312.8312.831,900-1.8712.75 
BLRSBiolife Remedies Inc0.00010.00010.00012,000-0.000480.00 
BLRZFBlackhawk Resource Corp0.02990.02990.02993,000-0.010125.25 
BLSFYBluescope Steel ADR63.5863.5863.58100-1.312.02 
BLSPBlue Sphere Corp0.02450.02000.02202,867,100-0.00104.35 
BLSSFBlack Sea Copper and Gold Corp0.03750.02700.02702,400-0.010528.00 
BLTABaltia Air Lines Inc0.00010.00010.0001865,0000.00000.00 
BLTOBingo Nation Inc0.01700.01700.01702,0000.007070.00 
BLUBFCitadel Div Invst Ut6.8436.8306.8432,0000.1041.54 
BLUFBluforest Inc0.00010.00010.000176,3000.00000.00 
BLUNYBelluna Co Ltd ADR11.2011.2011.20400-0.746.20 
BLUSFBellus Health Inc0.81710.78700.790033,500-0.00420.53 
BLUUBlue Water Global Group Inc0.00030.00020.000344,555,0000.00000.00 
BLVDFBelvedere Resources Ltd0.00110.00110.0011100-0.188999.42 
BLWYYBellway Plc [Uk] ADR38.3438.3238.32200-6.9315.31 
BLXXBlox Inc0.25000.25000.25006000.00000.00 
BMBLFBrambles Ltd7.8007.8007.8008000.0000.00 
BMBNBenchmark Banksh Va21.5021.0021.258,3000.251.19 
BMBOYGrupo Bimbo S.A.B. De C.V.8.7358.7358.735200-0.2552.84 
BMBYFBloomsbury Pubg Plc2.7502.7502.750300-0.40012.70 
BMCSBiotech Medics Ne0.00220.00160.002238,8000.00000.00 
BMDLFBMO Covered Call Canadian Banks ETF Unit15.4415.4415.443000.765.19 
BMDPFBanca Monte Dei Paschi Di Siena Spa2.6802.6702.6803,000-0.0501.83 
BMDPYBanca Monte Dei Paschi Di Siena Spa ADR1.4001.4001.4001000.14011.11 
BMGPBiomagnetics Diagnos0.00130.00110.0013300,0000.000218.18 
BMINBritannia Mining Inc0.00350.00220.003516,2000.00000.00 
BMIXBrazil Minerals Inc0.00240.00190.00207,286,000-0.00014.76 
BMKDFBiomark Diagnostics Inc0.06060.06060.06064000.018644.29 
BMLWFBMO Low Volatility US Equity ETF26.5326.5326.532000.291.11 
BMMCFKbridge Energy Corp Ord0.00450.00450.00451,7000.00000.00 
BMMJBody & Mind Inc0.39730.33450.377054,300-0.02305.75 
BMNMBimini Capital Mgmt2.4002.3802.4001,7000.1506.67 
BMOOFBlue Moon Zinc Corp0.05000.05000.0500105,0000.009623.76 
BMPAFBrampton Brick Ltd A6.5406.5406.540100-0.0010.02 
BMRKBenchmark Energy Corp0.01980.01980.01981,5000.00084.21 
BMRPFB& M European Value Re Tail S.A.5.3295.3295.3291,100-0.0210.39 
BMRRYB& M European Value Re Tail S.A.21.4421.2521.252,300-0.612.79 
BMSNBio-Matrix Scientific Group Inc0.00010.00010.00013,500,0000.00000.00 
BMSPFBiomass Secure Power0.00900.00900.00901000.00000.00 
BMTMBright Mountain Media Inc0.75000.75000.75001,0000.03004.17 
BMWYYBayerische Motoren Werke33.7133.4533.53109,200-0.100.30 
BMXCBemax Inc0.00040.00040.0004884,0000.00000.00 
BMXIBrookmount Explorations Inc0.01100.00950.009531,0000.000910.47 
BMXMFBiomerieux 69 Marcy87.9587.6087.951002.202.57 
BMYMPBristol Myer Squi Pf1,0341,0341,034100353.46 
BNCCBnccorp Inc28.0027.9027.902,700-0.050.18 
BNCDYBanca Mediolanum S.P.A.14.4214.4214.422000.543.89 
BNCMBounce Mobile Sys Inc0.04000.04000.04001,0000.010033.33 
BNCZFBanco Bpm Societa Per Azioni2.4302.4302.430300-0.33011.96 
BNDSFBanco De Sabadell S.A.1.6101.6101.6101,0000.0000.00 
BNDSYBanco De Sabadell Sa ADR3.0763.0763.076600-0.0642.04 
BNEFFBonterra Energy Corp14.0013.9014.001,5000.231.64 
BNETBion Environmental Technologies Inc0.74000.71000.74004,300-0.02002.63 
BNGLFBengal Energy Ltd0.07420.07420.07428,0000.00030.41 
BNIKFBenitec Ltd0.12000.12000.12002,000-0.01007.69 
BNKHFBoc Hong Kong Hldgs4.7004.7004.7002,300-0.0701.47 
BNKLBionik Laboratories Corp0.05000.05000.05004,9000.004910.86 
BNKPFBnk Pete Inc0.30860.30860.30861,000-0.00762.40 
BNKXFBankia S.A.4.1104.1104.1105000.2005.12 
BNNLFBannerman Resources0.04500.04500.045037,7000.00102.27 
BNOEFBionomics Ltd0.39000.39000.39002,0000.00802.09 
BNPQFBnp Paribas Ord Ff 264.6064.3064.607000.450.70 
BNPQYBnp Paribas ADR32.3432.0432.09426,3000.000.00 
BNPUFBonavista Ene TR Ut1.0201.0201.020600-0.0282.67 
BNRJFAlset Minerals Corp0.06000.06000.0600300-0.00203.23 
BNTGFBrenntag Ag65.4865.4865.481003.956.42 
BNTGYBrenntag Ag12.8612.6312.7118,100-0.040.27 
BNTRFBenton Resources0.03340.03340.033420,0000.00237.40 
BNXRBrinx Resources Ltd0.01600.01600.016020,000-0.00074.19 
BNYNBanyan Corp [Or]0.00010.00010.000110,000-0.000150.00 
BNZZWBonanza Creek Energy Inc WT Exp0.23000.23000.2300900-0.02008.00 
BOALFBoral Ltd4.9004.9004.9002,8000.0000.00 
BOALYBoral Ltd ADR20.1520.1520.151,0000.773.97 
BOARFBoart Longyear Ltd0.00480.00480.00484,900-0.00024.00 
BOGNBogen Communs Intl Inc0.45000.43400.45005,8000.02004.65 
BOIVFBollore Investisseme4.4604.3644.37034,100-0.0701.58 
BOLBBol Bancshares Inc23.0023.0023.002001.506.98 
BOLBPBol Bancshares 8.00 Pfd0.45000.40000.40008,6000.050014.29 
BOMBFBombardier Inc10.5410.5410.542000.222.09 
BOMXFBolsa Mexicana Val A Shs2.0402.0402.0401,5000.49031.61 
BONLBonal Intl Inc2.1002.1002.100100-0.1104.98 
BONTQBon Ton Stores The0.07430.06010.072098,6000.00202.86 
BONUBioneutral Group Inc0.00010.00010.00011,600,0000.00000.00 
BONXFBonterra Res Inc0.35790.33900.339462,600-0.02336.42 
BONZBonanza Goldfields0.00080.00080.0008300,000-0.000220.00 
BOPHBohai Pharmaceutical0.00010.00010.000141,4000.00000.00 
BOPTEco-Trade Corp0.00010.00010.0001352,7000.00000.00 
BOREFBorealis Exploration Ltd7.5007.5007.500100-0.4906.13 
BORKBourque Industries Inc0.00130.00130.001332,000-0.000735.00 
BORTBotetourt Bankshares29.5629.5629.56700-0.190.64 
BORUFBorussia Dor Gmbh&Co9.0009.0009.000100-0.1701.85 
BOSSYHugo Boss15.5715.4615.514,700-0.462.85 
BOTHBioethics Ltd0.50000.50000.50002,100-0.260034.21 
BOTYLingerie Fighting Championships Inc0.00030.00020.0003879,4000.00000.00 
BOUYFBouygues Ff 50 Par43.8543.8543.852001.503.54 
BOWFFBoardwalk Real Estat38.5538.5538.55100-0.330.84 
BOXSBoxscore Brands Inc0.03400.03400.0340100-0.00205.56 
BOZTYBoozt Ab ADR8.7008.1008.1003,600-0.2703.23 
BOZZBozzutos Inc165.0165.0165.04000.00.00 
BPAQFBP Plc7.5907.2007.5905000.4806.75 
BPETBestnpet Inc0.05900.04100.05903,6000.00000.00 
BPIGFBpi Energy Holdings Inc0.00160.00150.001536,300-0.00016.25 
BPIRDPiraeus Bank S.A.4.8004.8004.8003000.1904.12 
BPIRFBank of Piraeus2.3502.3502.3502,5000.0502.17 
BPMIBadger Paper Mills0.01000.01000.01001,000-0.005033.33 
BPMUFBasilea Pharmaceutic53.5353.5353.53200-3.045.37 
BPOPOPopular Inc23.4523.2623.4510,000-1.475.90 
BPOPPPopular Inc25.5125.5025.501,700-0.652.49 
BPOSFBpost Sa Droit Pub15.8515.8515.85200-16.7751.41 
BPOSYBpost S.A.16.9016.5016.903,0000.392.35 
BPPPFBid Corporation Ltd20.7020.7020.702,100-0.452.13 
BPRMFBlue Prism Group Plc29.3529.0029.201,800-0.150.51 
BPSRBespoke Tricyles0.01200.01000.0118120,000-0.00054.07 
BPUZFBoss Power Corp0.08330.08330.08338,000-0.00172.00 
BPZZFBoston Pizza Royalti13.4613.3913.395,1000.231.72 
BRAVBravada Intl Ltd0.00050.00050.000510,0000.00000.00 
BRBIBlue River Bancshares Inc0.00800.00800.008015,000-0.002020.00 
BRBMFBig Rock Brew Inc TR4.3584.3584.3581000.1684.01 
BRBOFBrembo Spa Itl 100013.6413.6413.6429,6000.191.45 
BRBSBlue Ridge Bankshare19.2019.2019.20300-0.050.26 
BRBWBrunswick Bancorp9.2909.2509.250800-0.2102.22 
BRCOQBeard Company0.00050.00050.00055000.00000.00 
BRDCFBridgestone Corp Or36.6536.6536.65200-1.554.06 
BRDCYBridgestone Corp ADR19.0218.8818.9846,000-0.050.26 
BRERBresler & Reiner Inc0.02000.02000.02001,000-0.010033.33 
BREUFBrookfield Real Est12.2512.2512.253000.070.60 
BRFHBarfresh Food Group0.51000.47670.5000155,600-0.01001.96 
BRFRFBurford Capital25.5025.5025.508000.491.96 
BRGCBrightrock Gold Corp0.00350.00200.0035106,800-0.00012.78 
BRGOBergio Intl Inc0.00010.00010.00015,200,0000.00000.00 
BRIOFBrionor Resources Inc0.02160.02160.02162,1000.00062.86 
BRKCFBarksdale Capital Corp0.45310.45310.45311,900-0.064612.48 
BRKKBrk Inc0.01000.00940.0100262,6000.001517.65 
BRLAFBritish Land Ord GBP8.1178.1178.1176,6000.0270.33 
BRLGFFcf Capital Inc1.3451.3451.34510,000-0.27516.99 
BRLXFBoralex Inc Cl A New14.9814.9814.98200-0.040.29 
BRMRBlue Ridge Mountain Resources Inc5.5005.0005.000400-0.2204.21 
BRMSYBrmall ADR [Brazil]5.0105.0105.0101,7001.23032.54 
BRNEBorneo Resource Investments Ltd0.00040.00040.0004485,0000.00000.00 
BRNGFBuru Energy Ltd Ord0.17280.17280.17282,5000.00211.23 
BRNWBrainybrawn Inc0.00020.00020.00022,000-0.000133.33 
BROEBaron Energy Inc0.01900.00400.0080528,6000.0040100.00 
BRPHDGalaxy Digital Holdings1.4581.4131.44325,200-0.0151.06 
BRPHFGalaxy Digital Holdings1.7061.5191.696161,0000.24316.75 
BRPIFBrp Inc48.7548.7548.75100-4.558.53 
BRRAYBarloworld Ltd ADR8.6808.0508.6801,3000.0881.02 
BRRDFBorregaard ASA10.2510.2510.252000.909.68 
BRREBlue Ridge Real Estate Co6.9906.9906.9901000.0000.00 
BRSEBroadside Enterprises Inc0.03600.03600.03602,0000.004915.76 
BRSGFLithion Energy Corp0.05400.05400.05403000.019857.89 
BRSIBallistic Recovery Sys Inc0.08000.08000.080040,0000.00050.63 
BRSLFBarsele Minerals Corp0.51800.51100.51109,3000.00200.39 
BRSOFBrs Resources Ltd0.02190.02190.02192,700-0.002710.98 
BRTEBrightec Inc0.00310.00080.0008111,000-0.001157.89 
BRTHYBrother Inds Ltd Spo40.7440.5040.743001.955.03 
BRTIBlackridge Technology International Inc0.51000.50660.50754,000-0.00250.49 
BRTXBiorestorative Therapies Inc2.2002.0102.170117,7000.1607.96 
BRUZFBolero Resources Cp0.08320.08320.08324,0000.024241.02 
BRVOBravo Multinational Inc0.07000.02100.060048,9000.00000.00 
BRVRFBlue Riv Res Ltd0.02590.02500.02503,0000.00000.00 
BRVVFBravura Ventures Corp0.11900.10300.104052,300-0.00605.45 
BRYAFBerjaya Corp Bhd0.04000.04000.04002,2000.00000.00 
BRYFFBri-Chem Corp0.20930.20540.20548,5000.00794.00 
BRYGFBaroyeca Gold & Silver0.02000.02000.020014,0000.007053.85 
BRYNBryn Resources Inc0.01170.01040.010425,400-0.001311.11 
BRZLScepter Holdings Inc0.00560.00560.005615,000-0.00023.45 
BRZVBreezer Ventures Inc0.00210.00210.002110,0000.00000.00 
BSCABank Santa Clarita21.0021.0021.001000.200.96 
BSDGFBosideng Intl Hldg0.13160.13110.131162,0000.00413.23 
BSDGYBosideng Intl ADR6.7806.7526.7805000.2303.51 
BSEAFBraemar Shipping Services Plc3.4633.4633.4635,0000.1434.32 
BSEFYBenesse Hldgs ADR31.5231.5231.52100-0.371.16 
BSEGBig Screen Entertmt0.01050.01050.010510,1000.00000.00 
BSEMBiostem Technologies Inc4.1404.0504.1401,0000.1102.73 
BSFFFBasic-Fit N.V.36.0036.0036.001,4002.407.14 
BSGCBigstring Corp0.00050.00050.00051,0000.00000.00 
BSGMBiosig Technologies1.7051.6401.70097,3000.0603.66 
BSGMDBiosig Technologies7.0006.3306.820196,6000.5909.47 
BSHFBioshaft Water Tech0.01000.01000.01007000.00000.00 
BSHIBoss Holdings Inc17.2917.2517.291,4000.140.82 
BSHPFBahamas Petroleum Co Plc0.01700.01700.017020,000-0.018051.43 
BSHVFBushveld Minerals Ltd [Guernsey]0.39000.37000.37003,1000.00000.00 
BSMAFBursa Malaysia Bhd Ord1.8861.8861.8862,100-0.31414.26 
BSMZFBsm Techs Inc0.91460.91460.91461,600-0.00070.08 
BSNDBoston Sand & Gravel465.0465.0465.0100-5.01.06 
BSPABallston Spa Bancorp53.0053.0053.00200-2.003.64 
BSPKBespoke Extracts Inc0.20000.16000.1700473,900-0.028014.14 
BSPMBiostar Pharmaceutic2.0001.7501.80042,5000.0301.69 
BSRAFBesra Gold Inc0.00010.00010.000114,700-0.002796.43 
BSRCBiosolar Inc0.06000.04500.0510257,400-0.009015.00 
BSRTFBsr Real Estate Investment Trust9.5629.5629.5623000.1621.72 
BSSCBank of Southside Virginia327.0327.0327.01002.00.62 
BSSPReve Technologies Inc0.00010.00010.000115,0000.00000.00 
BSTBFBetsson Ab7.2707.2707.27011,200-0.0300.41 
BSTGBiostage Inc3.3503.3503.3501,5000.0501.52 
BSTKBrite-Strike Tactica0.00400.00400.004016,200-0.001020.00 
BSTNBoston Carriers Inc0.00330.00250.00331,118,9000.000517.86 
BSTOBlue Star Opportunit0.04400.04400.04401,0000.005012.82 
BSYBFBritish Sky Broadcas21.2020.9921.207000.693.36 
BSYIBiosyntech Inc0.00300.00280.0030380,000-0.003352.38 
BSYNBiosynergy Inc0.00010.00010.00015000.00000.00 
BTAFFBritish American Tob47.1246.1046.322,2000.310.67 
BTBIFBtb Real Estate Invt3.6503.6503.650600-0.1303.44 
BTCSBtcs Inc0.04340.04000.04252,937,0000.00174.17 
BTCYBiotricity Inc2.2402.1002.12028,400-0.0401.85 
BTDGB2Digital Inc0.00930.00760.009353,7000.001824.00 
BTDPFBarratt Development6.9706.9206.9705,800-0.0300.43 
BTDPYBarratt Developments Plc ADR14.9014.9014.901000.906.43 
BTEAFBeneteau Sa16.1516.1516.15300-4.8523.10 
BTFLMonarch America Inc0.00040.00030.0003131,300-0.000125.00 
BTGGFBtg Plc7.3307.3307.330300-0.0400.54 
BTGIBulova Technologies0.00010.00010.00016,000,0000.00000.00 
BTGOFBt Group Plc [Gbp]2.9932.9932.9935,2000.1334.65 
BTHCFBreathtec Biomedical Inc0.09480.08000.085029,900-0.00909.57 
BTHEBoston Therapeutics0.04490.04490.04494,0000.00000.00 
BTHIBig Time Holdings Inc0.01000.01000.0100200-1.990099.50 
BTHRSports Venues of Florida Inc0.02200.02200.02204000.00104.76 
BTHTBest Hometown Bancorp Inc14.5514.5514.551,2000.050.34 
BTKGFBreadtalk Grp0.73950.73950.73951,000-0.00050.07 
BTLCYBritish Land Co ADR8.2608.1008.25019,100-0.0150.18 
BTLLFBtl Group Ltd2.2482.1302.18212,0000.0622.94 
BTLNBrightlane Corp0.13000.13000.13003,5000.00000.00 
BTOPRecall Studios Inc0.45000.34000.3503102,4000.00030.09 
BTQNFBioteq Environmental Technologies Inc0.05000.05000.05002,3000.00204.17 
BTSCBitcoin Services Inc0.05200.04770.05197,423,7000.00418.58 
BTSDFHealth & Happiness International5.7705.7705.7701,000-1.72022.96 
BTSGYBts Group Holdings27.0027.0027.00100-2.538.57 
BTTUFBetteru Education0.30500.27850.305023,4000.065127.14 
BTVCFBritvic Plc10.3910.3910.391,5000.181.76 
BTVCYBritvic Plc ADR21.7621.7621.765000.000.00 
BTZOBitzio Inc0.00010.00010.0001200,0000.00000.00 
BUDFFAnheuser Busch Inbev Sa Nv92.1191.8592.0975,8000.520.57 
BUDZWeed Inc3.2503.0603.170239,500-0.0902.76 
BUKSButler Natl Corp0.29800.24100.2980132,9000.00802.76 
BURBYBurberry Group Plc26.3625.9526.2427,600-0.511.89 
BURCABurnham Holdngs Cl-A15.0015.0015.005000.000.00 
BURCBBurnham Hldgs Inc B15.8515.8015.852000.050.32 
BUROFBurcon Nutrascience0.28990.28920.28991,6000.00391.36 
BVBCBlue Valley Ban [Ks]12.5012.4912.505000.000.00 
BVERSBeaver Coal Co Ltd S1,1991,1991,19910050.42 
BVFLBv Financial Inc MD14.4214.4014.403,000-0.100.69 
BVILFBreville Group Ltd9.5709.5709.570500-0.2502.55 
BVLDFBold Ventures Inc0.00960.00960.00967,000-0.015461.60 
BVNKFBanarian Nordic Res27.2027.2027.20900-1.455.06 
BVNRYBavarian Nordic9.3109.3109.3104000.6667.71 
BVRDFBureau Veritas Reg25.2125.2125.21100-0.652.51 
BVTEFIconic Minerals0.09410.09300.09308,800-0.00353.63 
BVTKBravatek Solutions Inc0.00060.00050.000626,130,4000.000120.00 
BVTLFBard Ventures Ltd0.09780.09780.09785,000-0.00646.14 
BWELBoswell J G Co665.0651.0651.0100-11.21.70 
BWMGBrownie's Marine Grp0.02780.02400.024050,700-0.00010.41 
BWMTFBlackrock Wrld Mng TR4.6504.6504.650300-0.3707.38 
BWMXFOsisko Metals Inc0.47200.47200.47202,0000.00120.25 
BWNAFBotswana Metals Ltd0.00100.00100.0010100-0.017094.44 
BWOWFWowjoint Holdings0.01600.00610.01602,1000.0100166.67 
BWSOFThreed Cap Inc [Y]0.07010.05300.070144,9000.00406.05 
BWTLBowlin Travel Center2.7902.7902.7902,0000.0000.00 
BWTXBakken Water Transfer Services Inc0.01750.01750.01751,0000.00052.94 
BWVIBlue Water Ventures International Inc0.19000.19000.19001,000-0.01989.44 
BWVTFIpath CBOE S&P 500 Buywrite Index78.5078.5078.501000.000.00 
BXBLYBrambles Ltd15.6815.6115.6429,800-0.060.38 
BXLCBexil Cp10.8010.8010.80300-0.201.82 
BXNGBang Holdings Corp0.51000.32200.505012,400-0.00500.98 
BXTMFBrixton Metals Corp0.15910.14310.152910,0000.00291.93 
BYAGFBanyan Gold0.05500.05250.055030,3000.015037.50 
BYCBFBarry Callebaut Ag R1,9611,9491,94910024914.65 
BYDDFByd Co Ltd H Shs6.9906.9306.971187,0000.3314.98 
BYDDYByd Company Ltd ADR13.9513.8013.8766,6000.634.76 
BYDIFByd Electronic1.0801.0801.0802,200-0.0504.42 
BYINBaying Ecological Hld Grp4.5104.5104.5101001.20036.25 
BYLBBoyle Bancorp Boyle70.0069.7570.004001.752.56 
BYLGBylog Group Corp2.6002.6002.6005000.0000.00 
BYLTFBaylin Technologies Inc2.7502.7502.7502000.1907.41 
BYOCBeyond Commerce Inc0.07380.06710.0738247,1000.00030.41 
BYOGFBounty Oil0.00220.00220.002230,000-0.002250.00 
BYPLFBodycote Plc12.1012.1012.10800-0.604.72 
BYRGBuyer Group Intl Inc0.00020.00020.00022,173,1000.00000.00 
BYROFByron Energy Ltd0.18120.18120.18125,000-0.01688.48 
BYSDBayside Petroleum Co0.00030.00020.00022,284,9000.00000.00 
BZDLFKincora Copper0.12660.12460.126525,000-0.00010.08 
BZICBeamz Interactive0.01310.01310.0131100-0.00075.07 
BZLFFBunzl Plc New31.7531.7531.751,8000.521.66 
BZLFYBunzl Plc ADR31.7431.6131.727,800-0.270.83 
BZLYFBeazley Plc [Uk]7.6007.6007.6005,0000.1502.01 
BZQIFBezek Hahevra Haisra'Elit Letikshoret1.1801.1801.1804000.0000.00 
BZQIYBezeq The Israeli Te6.1956.0906.1251,900-0.0500.81 
BZTGBuzz Technologies In0.00400.00400.004038,2000.000514.29 
BZYRBurzynski Research0.02500.02500.025010,0000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.52.82
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,987-410.51
DJI26,744870.32
SP5002,930-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,197-80.63
BDI1,200494.26
HSI30,063-2530.83