Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
BABBBab Inc0.70000.66000.70002000.01001.45 
BABLBuildablock Corp0.00110.00110.001125,000-0.000531.25 
BABWFInternational Consol7.9807.9807.980100-0.1702.09 
BACHFBank of China Beijin0.49000.49000.4900600-0.02464.78 
BACHYBank of China Ltd Ad12.8512.7612.8462,900-0.211.58 
BADFFBadger Income Fund23.7923.1623.162,000-0.532.23 
BAESFBae Systems Ord GBP7.9307.8707.8701,000-0.3053.73 
BAESYBae Systems ADR32.2832.1132.1762,500-0.932.81 
BAFBFBalfour Beatty Plc3.6103.6103.6103,2000.1103.14 
BAFYYBalfour Beatty7.2807.0707.0702,700-0.1602.21 
BAJFFCamrova Resources Inc.0.09100.08700.08706,4000.00627.67 
BAKPFBaraka Petroleum Ltd0.00010.00010.00011,000-0.000480.00 
BALMFBalmoral Resources0.44600.40500.432439,1000.00110.26 
BAMXFBayerische Motoren Werke Ag103.1103.1103.12000.60.55 
BANIBanneker Inc0.00010.00010.00016,7000.00000.00 
BANJBanjo & Matilda Inc0.00980.00620.0077370,300-0.002323.00 
BAOBBaraboo Bancorp Inc4.2604.2604.2601000.0601.43 
BAOGFAston Hill Advantage Oil Gas Income Fund1.9281.9281.9284000.0050.24 
BAPUFBanpu Public0.51210.51210.512100.00000.00 
BARZBio-Stuff0.02900.02800.0280681,200-0.00103.45 
BASFYBasf Se Ads26.7526.6126.73289,6000.040.13 
BASWWBasic Energy Services Inc. WT1.7501.5001.5001,700-0.1006.25 
BATRBLiberty Media25.0025.0025.00100-1.505.66 
BAYKBay Banks of Virgini10.0009.75010.0007,9000.1601.63 
BAYPBayport International Holdings Inc0.00010.00010.000130,0000.00000.00 
BAYRYBayer Aktienges Ads35.2235.0435.211,121,5000.100.28 
BAYZFBayer Ag Ord138.6138.6138.65,5000.60.41 
BBAGFBb Biotech Ag Namen-Akt69.0069.0069.00100-0.250.36 
BBALNew York Health Care0.00140.00140.001410,000-0.000630.00 
BBAVFBba Aviation Plc4.0604.0604.0603,4000.0601.50 
BBAVYBba Aviation Plc ADR20.8120.4920.813,500-0.321.51 
BBBKBaker Boyer Bancorp67.9867.9867.981001.983.00 
BBDABebida Beverage Co0.00020.00010.00012,0000.00000.00 
BBEPQBreitburn Energy0.03790.03500.0379339,0000.00195.28 
BBGPBridgegate Pictures Corp.0.12970.08200.110057,4000.00000.00 
BBLGBone Biologics Corp.5.2505.2505.2502000.0000.00 
BBLKFBrittannia Bulk Hld0.00900.00900.009010,0000.00000.00 
BBLSRockdale Resources Corp0.12000.12000.12004,5000.01089.89 
BBPPQBreitburn Eng Prep P0.36990.28500.294040,600-0.081021.60 
BBRDBlackbird International Corp0.00190.00070.001232,572,600-0.000736.84 
BBRDDRomana Food Brands Corp.0.07000.07000.07002,500-0.068049.28 
BBRRFBloomberry0.18000.18000.180040,0000.00000.00 
BBRYFBurberry Ltd23.2923.2523.294000.090.39 
BBSEYBb Seguridade9.3108.9809.04524,000-0.1952.11 
BBUCQBig Buck Brewery0.03380.03380.03381,5000.013768.16 
BBVXFBanco Bilbao Vizcaya8.5688.5688.5681,1000.1331.58 
BBXTBBbx Capital Corp.7.3207.3207.3202000.0000.00 
BCALBank of Southern California National13.2513.2513.2520,600-0.251.85 
BCAPBaron Capital Enterprise Inc0.00020.00010.000213,149,9000.00000.00 
BCAUFBrilliance China Automotive Holdings Ltd2.7802.7202.78020,700-0.0602.11 
BCAUYBrilliance China ADR131.5130.1131.5700-3.82.77 
BCBHFBb Holdings Ltd0.10000.09000.090015,300-0.010010.00 
BCCEFBactech Environmenta0.04810.04810.04811000.008120.25 
BCCIBaristas Coffee Co0.01500.01310.0135257,700-0.001610.60 
BCCLFBecle Sab De Cv1.5761.5761.5762,500-0.0040.25 
BCDABiocardia Inc.0.45990.43000.450032,100-0.01002.17 
BCDMFDelrand Resources Ltd1.4931.4831.4935,000-0.0261.72 
BCDRFBanco Santander S.A.6.5706.5706.5702,000-0.0220.34 
BCEKFBear Creek Mng Corp1.7001.6401.6559,1000.0000.02 
BCHEYBeach Energy Ltd13.2513.2513.251000.675.33 
BCKIFBabcock International Group Plc10.9110.6010.9118,3000.363.43 
BCKIYBabcock Intl Grp ADR11.4011.4011.403000.232.06 
BCLEBio-Clean Intl Inc0.00010.00010.000160,0000.00000.00 
BCLYFBarclays Plc Ord2.4702.4702.4702,200-0.0903.52 
BCMLBay Commercial Bk CA18.4018.4018.403000.150.82 
BCNAYBarco Nv ADR21.8221.8221.821000.221.02 
BCNDBeacon Redevelopment0.00100.00100.001098,300-0.000533.33 
BCNLFBiocancell Ltd0.27000.27000.2700500-0.104027.81 
BCRMFBacanora1.0901.0721.0723,6000.0030.29 
BCSOBancorp of Southern Indiana42.5042.5042.501002.506.25 
BCTXFBriacell Therapeutics Corp.0.11100.11100.11106,500-0.00201.77 
BCUCYBrunello Cucinelli Spa15.8315.8315.8302.7320.84 
BCUFFBell Copper Corp0.05700.04800.048055,000-0.00397.51 
BCYPBlue Calypso Inc0.13000.11000.11001,5000.00000.00 
BDCIBahamas Development Corp0.01500.01500.015015,5000.00000.00 
BDCMBroadcast Mktng Group Inc0.00180.00160.001623,800-0.00015.88 
BDCOBlue Dolphin Energy Company0.18400.18400.18401000.024015.00 
BDGNBudget Center Inc0.09690.07600.089952,500-0.00919.19 
BDGRBlack Dragon Resource Companies Inc0.00010.00010.00011000.00000.00 
BDGSFBank of Ga Hldgs Plc44.7844.7844.781000.601.36 
BDICBlow & Drive Interlock Corp0.30000.30000.30001,4000.02619.53 
BDIMFBlack Diamond Group1.5521.5521.552200-0.0865.27 
BDMSBirner Dental Mgmt4.3004.2504.2501,500-0.2505.56 
BDNHFBrewin Dolphin Hldgs Plc4.5144.5144.5141,6000.74419.75 
BDNNFBoliden Ab36.0036.0036.001000.250.70 
BDORYBanco Do Brasil S.A.11.6511.5711.6224,900-0.161.32 
BDOUYBdo Unibank Inc. ADR28.2728.2528.25200-0.040.14 
BDPTBioadaptives Inc0.16000.15640.15641,700-0.00362.25 
BDRAFBombardier Inc Cv A2.2002.1502.20012,100-0.0030.14 
BDRBFBombardier Inc Cl B2.2302.1402.210305,3000.0401.84 
BDREFBeadell Res Ltd0.16900.16900.16902,4000.01409.03 
BDRFFBeiersdorf A G110.0110.0110.04001.21.12 
BDRFYBeiersdorf A G21.8821.7321.7419,400-0.411.85 
BDRGFBandera Gold Ltd0.03000.03000.03002000.00103.45 
BDRPFBombardier Adj Pfd8.6158.6008.6063,0000.0060.07 
BDRXFBombardier Inc14.0513.9714.058000.050.37 
BDULFBangkok Dusit Fgn0.64650.64650.64655000.03155.12 
BDUUFBangkok Dusit Medical Services Pcl0.62000.62000.6200100-0.01001.59 
BDUUYBangkok Dusit Medical Services Pcl25.8125.8125.811002.7912.14 
BDVBBagger Dave's Burger Tavern Inc0.16000.14010.160058,4000.01006.67 
BDVCBusiness Development Corp of America0.01000.01000.01001,5000.00984900.00 
BDVSFBidvest Group Ltd12.8112.8112.81100-0.302.29 
BDVSYBidvest Group Ltd SP26.4626.3126.413,0000.311.19 
BDWYFBroadway Gold Mining Ltd0.34820.33000.33884,0000.00521.56 
BDYSBodyscan Corp0.00100.00100.00101,0000.00000.00 
BECVYBec World Public5.3805.3805.3801000.0000.00 
BEESBnh Inc0.01000.01000.010053,900-0.005033.33 
BEGIBlackstar Energy New0.70000.70000.70002000.250055.56 
BEGYFTrinity Expl & Prdctn Ord0.21000.21000.210070,0000.080061.54 
BEHLBiocentric Engy Hldgs Inc0.00010.00010.00015,512,100-0.000990.00 
BELDFBatero Gold Corp0.06900.06900.06901,0000.010016.95 
BELRBell Rose Capital0.51000.51000.51004000.00000.00 
BEMGBeta Music Group Inc0.01060.01060.01062000.00000.00 
BENGFSky & Space Global Ltd0.14500.14500.14507,100-0.00503.33 
BEOBBeo Bancorp [Or]29.5029.5029.506000.250.85 
BEPTFBeach Petroleum Ltd0.70880.70880.70882000.00030.04 
BERIBlue Earth Resources Inc0.05200.03000.050048,8000.0263110.97 
BERKBerkshire Bancorp11.9011.7511.902,6000.010.08 
BESEBeeston Enterprises0.00230.00210.0021150,000-0.000827.59 
BESIYBE Semiconductor Industries N.V.71.5871.5571.58200-0.630.87 
BESNQBlue Earth Solutions0.00210.00210.002130,000-0.007979.00 
BESTShiner International0.13100.13100.13101,0000.031031.00 
BESVFBE Semiconductor72.2272.2272.2240018.6234.75 
BETSDSeaniemac International Inc0.00140.00140.001413,7000.00000.00 
BETWBettwork Industries Inc0.04000.03000.0300200-0.070070.00 
BEUTScience To Consumers Inc.0.05010.05010.05011,0000.00000.00 
BEVFFBennett Environmental Inc2.7742.7202.720700-0.0020.09 
BEVSAmaize Beverage Corp0.39000.25000.380057,9000.01203.26 
BEVVFBee Vectoring Technologies International0.16330.16330.16331,600-0.01025.88 
BEWFFBewhere Holdings Inc.0.32500.32500.32502,0000.065025.00 
BFDRFBeaufield Resources0.10800.10800.10802,000-0.00937.93 
BFEHFBachem Hldg Ltd Akt B122.0122.0122.01007.06.09 
BFETBfe Corp0.30000.30000.30004,0000.050020.00 
BFFAFBasf Se105.7105.7105.71,0000.50.46 
BFFIBen Franklin Financl9.9709.5009.500400-0.5005.00 
BFGCBullfrog Gold Corp0.16400.14500.1500168,500-0.01398.48 
BFGIFBoyd Grp Inc Fd TR75.3775.3675.37700-0.600.79 
BFHJBeneficial Hldgs Inc0.01000.01000.01001000.00000.00 
BFLBFBilfinger Se41.1541.1541.153,400-0.441.07 
BFLBYBilfinger Se8.2708.2708.270100-0.0400.48 
BFLDBroadcast Live Digital Co0.00010.00010.000185,3000.00000.00 
BFLSBiofuels Power Corp0.05000.02200.050011,1000.00000.00 
BFNCFirst Manitowoc Bancorp Inc41.0039.5041.001,1001.904.86 
BFNHBioforce Nanosciences Holdings I0.14400.13000.130035,9000.01008.33 
BFREBluefire Renewables Inc0.00110.00080.000816,117,200-0.000220.00 
BFTLThe Bank of Fincastle2.1002.1002.1008,2000.0000.00 
BFWWFBurger Fuel Worldwide Ltd0.76500.76500.7650300-0.04505.56 
BGAOYBelgacom Sa ADR6.4806.4806.4801,000-0.3404.99 
BGAVFBravada Gold Corp0.10210.10210.10211000.00202.00 
BGEMBlue Gem Enterprise0.00100.00060.00102,0000.000466.67 
BGEPFBunge Ltd Pfd105.4105.0105.41,000-0.60.53 
BGESBio-Bridge Science0.01500.01500.01505,0000.00000.00 
BGFTBigfoot Project Investments Inc0.00500.00490.0050371,5000.00000.00 
BGGWFBig Wind Capital Inc0.30900.30900.3090100-0.01103.44 
BGHMBingham Canyon Corp1.1001.1001.100300-0.30021.43 
BGIIBgi Inc0.00260.00260.00261,000-0.000413.33 
BGKYFBig Sky Petroleum Co0.00510.00510.0051100-0.001725.00 
BGMDBg Medicine0.04100.04100.04104000.00000.00 
BGMZFBarkerville Gold Mines Ltd0.60210.57160.59956,5000.01983.42 
BGOPFBango Plc Cambridge3.4163.4163.4165,000-0.2566.96 
BGRPBluestem Group Inc0.56130.51000.5600425,900-0.139719.97 
BGUUFBenguet Corp0.02750.02750.02753,700-0.00258.33 
BHDBBank of Labor Bancshares Inc48.5548.5548.551000.050.10 
BHHOFBoohoo.Com Plc3.0003.0003.0003,100-0.1003.23 
BHKLYBoc Hong Kong ADR99.5497.6398.382,600-1.071.08 
BHOOYBoohoo.Com Plc50.9250.9250.92100-1.793.39 
BHPBFBhp Billiton Plc18.4418.4418.44600-0.382.03 
BHPLFBhp Billition Ltd21.0820.6320.75531,800-0.542.54 
BHRBBurke & Herbert Bk2,3302,3282,330100-10.04 
BHTGBiohitech Global Inc.5.9405.7105.9007,2000.0500.85 
BHWBBlackhawk Bancorp Inc26.0526.0126.056000.050.19 
BIADBio-Amd Inc0.01410.01400.014110,0000.00010.71 
BIBLFBrick Brewing Ltd2.8002.8002.800200-0.0401.42 
BICBBiocube Inc0.01770.01620.016714,000-0.005424.43 
BICEFBic S.A. [France]108.8108.8108.810,000-10.99.14 
BICEYSociete Bic ADR53.4053.4053.401000.150.28 
BICXBiocorrx Inc0.11000.10000.1000106,100-0.00504.76 
BIEIPremier Biomedical0.00690.00450.00488,807,100-0.00059.43 
BIELBioelectronics Corp0.00080.00070.000839,412,2000.00000.00 
BIGGTransax Intl Ltd0.00140.00140.001411,0000.00000.00 
BIMOBioneutra International Ltd0.02500.02500.025010,000-0.115082.14 
BIMUFBiommune Technologie0.24240.23950.23955,000-0.070622.77 
BIOAFBioasis Technologies0.70000.68730.695523,200-0.05106.83 
BIOMBiomimix Inc0.01250.00400.004030,000-0.004050.00 
BIONQBionitrogen0.00030.00030.0003147,200-0.000125.00 
BIOQBioqual Inc40.0039.8040.006000.020.05 
BIOVFSwedish Orphan Biovi14.2014.2014.20200-1.8511.53 
BIOYFBiosyent Inc8.0107.9007.9002,3000.0300.38 
BIPHBiophan Techs Inc0.00080.00070.0007816,4000.00000.00 
BIQLFBioquell Plc Ord3.1873.1873.1872,5000.0852.72 
BIRDFBird Constr Income7.7127.7127.712400-0.0110.14 
BIREFBirchcliff Energ New4.1304.0814.08612,100-0.0741.79 
BISABaltic Intl USA Inc0.00100.00100.001020,0000.00000.00 
BITCFFirst Bitcoin Capital Corp.0.66000.55000.630046,1000.070012.50 
BITRFBiotron Limited Ord0.01820.01820.01822000.00031.68 
BITTFBitterroot Resources Ltd0.16000.15220.16006,0000.00603.90 
BIVIBiovie Inc0.23000.21000.23003,3000.030015.00 
BJCHFBeijing Cap Intl H1.6151.5901.59013,800-0.0100.63 
BJCHYBeijing Capital Intl Airport Ltd ADR7.7507.7507.750200-0.91010.51 
BJINFBeijing Enterprises Holdings Ltd5.4605.4605.4605000.2805.41 
BJINYBeijing Enterprises Holdings Ltd60.1860.1860.185000.060.10 
BJURFBonjour Holdings Ltd0.06000.06000.06001000.025071.43 
BJWTFBeijing Enterprises0.81000.81000.810059,6000.00000.00 
BKAHFBank of Ayudhya Pcl1.1201.1201.1203,2000.0504.67 
BKBEFBlackbird Energy Inc0.31000.30000.3028125,900-0.00812.61 
BKBFFBkbff0.17830.17430.178333,0000.00935.50 
BKCSBucks Cnty Bk Doyles12.3012.3012.301,1000.000.00 
BKCTDts8 Coffee Company0.01500.01500.015024,0000.00000.00 
BKDCFBreaking Data1.1801.1801.1808,5000.0221.94 
BKEAFThe Bank of East Asia Ltd4.3904.3904.3901,3000.0300.69 
BKEAYBank East Asia Ltd S4.3604.3604.360300-0.0100.23 
BKENBakken Energy Corp0.00040.00040.0004491,300-0.000120.00 
BKESFBanco Espirto Santo0.00010.00010.00011,000,0000.00000.00 
BKESYBanco Espirto Sa ADR0.00140.00140.00142,5000.000327.27 
BKFCFBank of Communications Co. Ltd0.78000.78000.7800200-0.01001.27 
BKFGBkf Capital Grp9.0009.0009.0001001.00012.50 
BKFKFBakkafrost Pf46.6946.6946.694005.6913.88 
BKGFYBerkeley Group Holdi50.3650.3650.361000.761.52 
BKGMFBankguam Holding Co11.4511.4511.455000.050.44 
BKHRFBlackham Resources Ltd0.17160.16700.17163,000-0.01849.68 
BKHYYBank Hapoalim Bm ADR35.4234.5435.426001.022.97 
BKITBook IT Local Inc.0.11000.11000.11004,000-0.012510.20 
BKKLFBangkok Bank Pcl5.3005.3005.3002,7000.55411.68 
BKKLYBangkok Bank Public29.9029.7429.901,7000.561.91 
BKKNBakken Resources0.06000.06000.06001,5000.00509.09 
BKKPFBangkok Bk Pub Co Ltd5.9405.9305.9409000.0400.68 
BKLRFBerkeley Resources L0.61500.61500.61501,0000.00000.00 
BKNIYBankinter S.A.9.4509.2609.2601,200-0.0300.32 
BKOROak Ridge Financial Services13.8513.8513.85200-0.050.36 
BKQNYBank of Queensland20.0920.0620.06400-0.040.20 
BKRIFBank of Ireland Group Plc7.9407.7607.9401,400-0.0600.75 
BKRKFBank Rakyat Indones1.1101.1101.110600-0.0121.07 
BKRKYPt Bank Rakyat ADR23.1722.8422.975,5000.210.90 
BKSDBrookside Technology Holdings Corp0.00090.00090.000920,0000.00000.00 
BKTPFBrookemont Cap Inc0.15470.14830.154717,1000.00734.95 
BKUCFBlue Sky Uranium0.12000.11970.119720,0000.023524.43 
BKUHBakhu Holdings Corp0.00030.00030.00035,000-0.002288.00 
BKUTBank Utica NY570.0570.0570.0100-30.05.00 
BKUTKBank of Utica468.8468.8468.8100-1.30.27 
BLBDWBlue Bird Corp4.9004.8504.9007,3000.0801.66 
BLBXSmsa Ballinger Acquisition Corp5.2505.2505.2503000.1502.94 
BLCKBlackcraft Cult Inc1.0601.0601.0608000.0504.95 
BLDVBlue Diamond Venture0.00130.00110.001226,157,800-0.00017.69 
BLEVFBeleave Inc1.4001.4001.400300-0.0181.23 
BLFRBluefire0.00060.00060.0006100,000-0.000114.29 
BLGOBiolargo Inc0.50000.46300.490096,800-0.00951.90 
BLGXBiologix Hair Inc.0.02040.02000.020021,4000.00000.00 
BLHKBlueharbor Bank [Nc]10.00010.00010.0001,5000.5005.26 
BLIAQBlockbuster Inc0.01100.00710.007152,3000.00000.00 
BLIBQBlockbuster Inc Cl B0.01000.01000.01003,0000.004788.68 
BLKCFGlobal Blockchain Technologies Corp.1.8201.6431.782493,8000.25516.72 
BLKGBlack Stallion Oil & G As Inc0.00010.00010.0001325,0000.00000.00 
BLKLFBlackline Safety3.6073.6073.6072,000-0.0030.08 
BLKPFBlackpearl Res Inc0.86190.86190.8619400-0.03483.88 
BLLAFBillabong Intl Ltd A0.43640.43000.43002,400-0.01102.49 
BLLAYBillabong Intl ADR0.89000.89000.89004,9000.03994.69 
BLLBBell Buckle Holdings0.00020.00020.00023000.00000.00 
BLLZBullzi Holdings Inc0.01000.01000.010010,0000.00000.00 
BLMCBiloxi Marsh Lds Cor9.9009.5909.5905000.0100.10 
BLNCBalance Labs Inc1.5001.5001.5003000.0000.00 
BLNKFRhythmone Plc.4.0043.9783.978700-0.0220.55 
BLNMFBlue Note Mining Inc0.00010.00010.0001100,0000.00000.00 
BLOZFCannabix Technologies Inc0.48600.45000.470021,0000.00000.00 
BLPGBlue Line Protection Group Inc0.01390.01360.013612,000-0.00128.11 
BLQNBalqon Corp0.00100.00100.0010400-0.004080.00 
BLRZFBlackhawk Resource Corp0.05070.05070.05072,0000.005411.92 
BLSFYBluescope Steel ADR49.0048.7548.756001.453.07 
BLSPBlue Sphere Corp2.0001.8501.9409,4000.1508.38 
BLSSFBlack Sea Copper and Gold Corp.0.12180.11940.1194800-0.00030.25 
BLTABaltia Air Lines Inc0.00500.00470.00482,607,4000.00012.13 
BLTOBingo Nation Inc0.06000.06000.06002000.00000.00 
BLUBFCitadel Div Invst Ut7.7887.7887.7888000.0050.06 
BLUFBluforest Inc0.00010.00010.000111,0000.00000.00 
BLUNYBelluna Co ADR10.1410.1410.140-1.2310.82 
BLUSFBellus Health Inc0.35000.34870.350011,300-0.00601.69 
BLUUBlue Water Global Group Inc0.00010.00010.0001100,0000.00000.00 
BLVDFBelvedere Resources Ltd0.04520.04520.04523,0000.00020.44 
BLXXBlox Inc0.23500.22500.22502,900-0.01004.26 
BMBLFBrambles Ltd6.9506.9506.950200-0.5507.33 
BMBMDFreedom Holding Corp.2.1301.9101.910200-0.0904.50 
BMBNBenchmark Banksh Va16.6016.6016.607000.100.61 
BMBOYGrupo Bimbo S.A.B. De C.V.9.8109.8109.810400-0.0400.41 
BMCSBiotech Medics Ne0.00070.00070.000716,7000.00000.00 
BMDLFBMO Covered Call Canadian Banks ETF Unit15.0215.0215.02800-0.050.30 
BMGPBiomagnetics Diagnos0.00120.00100.00101,740,000-0.000216.67 
BMINBritannia Mining Inc0.00230.00230.00233,2000.00000.00 
BMIXBrazil Minerals Inc0.00830.00830.0083114,1000.00056.41 
BMJJFBMO Junior Gold Index Ord7.1927.1847.1841,000-0.6508.30 
BMLWFBMO Low Volatility US Equity ETF24.1324.1324.131,000-0.060.24 
BMMCFKbridge Energy Corp Ord0.00310.00310.0031200-0.00013.13 
BMMPFBMO S& P/Tsx Equal Wei Ght Banks Index22.9122.9122.915001.316.08 
BMNMBimini Capital Mgmt2.7202.7202.7202,2000.0100.37 
BMOOFBlue Moon Zinc Corp.0.05720.04410.057211,2000.00224.00 
BMRKBenchmark Energy Corp0.02000.02000.02005,0000.009081.82 
BMRPFB& M European Value Re Tail S.A.5.3005.3005.30020,4000.1643.19 
BMRRYB& M European Value Re Tail S.A.21.3921.3521.392,8000.221.04 
BMSNBio-Matrix Scientific Group Inc0.00010.00010.000113,060,0000.00000.00 
BMSPFBiomass Secure Power0.00950.00950.0095100,0000.00011.06 
BMTMBright Mountain Media Inc.0.53500.53500.53502,5000.00490.92 
BMWYYBayerische Motoren Werke34.4934.1634.4927,100-0.280.79 
BMXCBemax Inc.0.00200.00190.0020823,0000.00000.00 
BMXIBrookmount Explorations Inc0.00980.00850.0086199,0000.00000.00 
BMXMFBiomerieux 69 Marcy81.8881.8881.88800-3.023.55 
BNCCBnccorp Inc27.2627.2627.268000.000.00 
BNCDYBanca Mediolanum S.P.A.16.7716.6016.6025,000-0.150.90 
BNCIFBig North Graphite C0.12000.11410.12006,5000.00463.99 
BNCMBounce Mobile Sys Inc0.03000.03000.03006000.00000.00 
BNCZFBanco Bpm Societa Per Azioni3.9203.9203.9201000.2005.38 
BNDSFBanco De Sabadell S.A.1.9891.9891.98948,000-0.0612.96 
BNDSYBanco De Sabadell Sa ADR3.9703.9703.9706000.0501.28 
BNEFFBonterra Energy Corp11.3111.2911.311,400-0.010.12 
BNETBion Environmental Technologies Inc0.90000.83500.90005,6000.00000.00 
BNGLFBengal Energy Ltd0.09000.09000.090027,0000.00000.00 
BNIKFBenitec Ltd0.11880.11880.11881,000-0.015211.34 
BNKHFBoc Hong Kong Hldgs5.0105.0105.0101,0000.0300.60 
BNKLBionik Laboratories Corp0.13250.12000.120019,100-0.01007.69 
BNKPFBnk Pete Inc0.29050.27910.279110,300-0.00943.26 
BNKXFBankia S.A.4.8004.7004.70016,700-0.0601.26 
BNNLFBannerman Resources0.02710.02710.027120,2000.00072.65 
BNNPBank of Napa Na [Ca]21.0021.0021.00100-0.100.47 
BNOEFBionomics Ltd0.37500.37500.37502000.01002.74 
BNPQFBnp Paribas Ord Ff 279.8479.8479.841,2001.882.41 
BNPQYBnp Paribas ADR40.0639.7040.0053,4000.210.53 
BNPUFBonavista Ene TR Ut2.1532.1512.1531,2000.0200.93 
BNRJFBenton Capital Corp0.05700.05700.05701,000-0.016522.45 
BNTGFBrenntag Ag55.0455.0455.041001.993.75 
BNTGYBrenntag Ag11.3911.2611.39661,8000.080.71 
BNTRFBenton Resources0.03980.03980.0398200-0.00307.01 
BNXRBrinx Resources Ltd0.02000.01980.019822,600-0.002310.41 
BNYNBanyan Corp [Or]0.00010.00010.00013,876,600-0.000150.00 
BNZIFBanco Invex Sa1.1631.1631.16325,000-0.12910.00 
BNZZWBonanza Creek Energy Inc WT Exp0.52000.52000.5200800-0.04377.75 
BOALFBoral Ltd5.5505.5505.5509000.1803.35 
BOALYBoral Ltd ADR22.4922.4922.492001.989.65 
BOARFBoart Longyear Ltd0.01250.01100.0110480,000-0.001814.06 
BOGNBogen Communications International Inc0.44000.44000.44002000.00000.00 
BOIRFBoiron90.2590.2590.25500-5.705.94 
BOIVFBollore Investisseme4.8004.7544.754101,300-0.0300.62 
BOKGYBooker Group Plc27.5327.5327.531000.953.57 
BOLCBollente Companies Inc0.85000.85000.85005000.100013.33 
BOLYYBolsas Y Mercado ADR17.2017.2017.204000.331.96 
BOMBFBombardier Inc9.4979.2649.3132,600-0.0610.65 
BOMKBank of Mckenney12.5012.5012.501000.020.15 
BOMXFBolsa Mexicana Val A Shs1.6001.6001.6002,000-0.1005.89 
BONLBonal Intl Inc1.8501.7101.8508,2000.0000.00 
BONUBioneutral Group Inc0.00010.00010.0001100,0000.00000.00 
BONXFBonterra Res Inc0.39100.38710.391058,000-0.00200.51 
BONZBonanza Goldfields0.00260.00240.0025358,600-0.000310.71 
BOPFFBorder Petroleum Ltd0.00820.00810.0082119,6000.000810.81 
BOPHBohai Pharmaceutical0.00100.00100.0010800-0.009090.00 
BOREFBorealis Exploration Ltd4.8704.8504.850500-0.0501.02 
BORKBourque Industries Inc0.00650.00630.0064154,100-0.00057.25 
BORTBotetourt Bankshares23.0023.0023.001000.000.00 
BORUFBorussia Dor Gmbh&Co9.6709.6709.6702000.0090.09 
BOSSYHugo Boss17.9117.7117.911,300-0.231.27 
BOTRFHankore Environment Tech Group Ltd0.35000.35000.3500600-0.01403.85 
BOTXBontex Inc0.06000.04250.04251,0000.00000.00 
BOTYLingerie Fighting Championships Inc0.00040.00040.000450,0000.0002100.00 
BOUYFBouygues Ff 50 Par48.2048.2048.201000.350.73 
BOWFFBoardwalk Real Estat31.8531.8531.852,500-0.722.21 
BOZTYBoozt Ab ADR8.8308.8308.8305000.83010.38 
BOZZBozzutos Inc45.3545.2545.351,000-9.6517.55 
BPAQFBP Plc6.5406.4506.45010,3000.1001.57 
BPCGFBanco Comercial Portugues S.A.0.30500.30500.3050345,0000.01505.17 
BPCOFCanadian International Pharma Corp.0.01820.01820.0182300-0.051874.00 
BPESYBanco Popular0.04020.04020.04025000.013651.13 
BPIGFBpi Energy Holdings Inc0.00180.00070.00071,010,0000.000116.67 
BPIRDPiraeus Bank S.A.5.8305.8205.83012,500-0.1702.83 
BPIRFBank of Piraeus3.1603.1603.1601000.2207.48 
BPMIBadger Paper Mills0.01040.01000.010016,0000.00000.00 
BPMUFBasilea Pharmaceutic81.9580.5881.951000.931.14 
BPOLBlackpoll Fleet International Inc1.0691.0601.060500-0.33023.74 
BPOPOPopular Inc22.8522.1022.102,6000.000.00 
BPOPPPopular Inc24.4024.2524.25700-0.251.02 
BPOSYBpost S.A.28.0027.4327.551,300-0.461.63 
BPPPFBid Corporation Ltd23.3523.3023.351,800-0.351.48 
BPPUFBanche Popolari Unit4.9504.9504.9505000.0000.00 
BPRMFBlue Prism Group Plc16.8016.6016.754,700-0.201.18 
BPSRBespoke Tricyles0.01120.01000.010533,1000.00055.00 
BPUZFBoss Power Corp0.15230.14830.1483700-0.00070.47 
BPXXYBanca Popolare Dell'Emilia Roma10.4010.4010.40200-0.907.96 
BPZZFBoston Pizza Royalti17.6317.6017.635,0000.000.03 
BRAVBravada Intl Ltd0.00080.00080.000810,161,1000.00000.00 
BRBIBlue River Bancshares Inc0.02010.02000.020110,5000.00010.50 
BRBMFBig Rock Brew Inc TR5.8075.7705.8072,200-0.0691.18 
BRBOFBrembo Spa Itl 100016.9516.9516.951,0000.000.00 
BRBSBlue Ridge Bankshare16.0016.0016.001,400-0.251.54 
BRBWBrunswick Bancorp7.0206.5506.7001,300-0.3504.96 
BRCOQBeard Company [The]0.00070.00070.00071,3000.00000.00 
BRDCFBridgestone Corp Or45.7545.3545.354003.357.98 
BRDCYBridgestone Corp ADR24.1523.8124.0744,500-0.020.08 
BRDLFBroadleaf Co. Ltd8.1408.1408.140400-0.1802.16 
BRERBresler & Reiner Inc0.05000.05000.050016,4000.00000.00 
BREUFBrookfield Real Est13.2113.2013.204,9000.110.82 
BRFHBarfresh Food Group0.64400.57200.640075,100-0.00801.23 
BRFRFBurford Capital15.0015.0015.002000.654.53 
BRGCBrightrock Gold Corp0.00070.00070.00075,7000.00000.00 
BRGOBergio Intl Inc0.00010.00010.000124,000,1000.00000.00 
BRGRFBearing Resources Ltd0.64510.63230.635028,100-0.00280.44 
BRKKBrk Inc0.00250.00230.00243,342,7000.00000.00 
BRLAFBritish Land Ord GBP7.9407.9407.9401,000-0.0300.38 
BRLLBarrel Energy Inc0.20000.19800.198022,500-0.00201.00 
BRLXFBoralex Inc Cl A New17.2517.2517.257,000-0.311.75 
BRMRBlue Ridge Mountain Resources Inc9.8509.7509.8502,0000.0000.00 
BRMSYBrmall ADR [Brazil]9.7008.9008.950600-0.2883.12 
BRNEBorneo Resource Investments Ltd0.00070.00060.00071,631,200-0.000112.50 
BRNGFBuru Energy Ltd Ord0.17120.17120.17122,5000.016110.38 
BRNWBrainybrawn Inc0.00010.00010.0001100,0000.00000.00 
BROEBaron Energy Inc0.00750.00750.00755,0000.00057.14 
BRPBFBanco Santander Rio Sa2.2902.2902.29044,3000.24011.71 
BRPIFBrp Inc33.0033.0033.004,2000.551.70 
BRRAYBarloworld Ltd ADR9.2009.2009.200100-0.1401.50 
BRREBlue Ridge Real Estate Co8.0008.0008.0002000.0000.00 
BRRGFBrent Resources Group Ltd1.6191.6191.6193,800-0.0010.05 
BRRPBerry Petroleum Corp3.1003.1003.1003,900-2.40043.64 
BRSDBrilliant Sands Incorporated0.03000.03000.030010,000-0.006918.70 
BRSEBroadside Enterprises Inc.0.07000.04100.070058,2000.00507.69 
BRSGFLithion Energy Corp.0.07510.07510.07514,000-0.00566.94 
BRSIBallistic Recovery Sys Inc0.06450.06450.06451,200-0.00050.77 
BRSLFBarsele Minerals Corp.0.51000.48490.508672,7000.02344.82 
BRSYFBrainsway Ltd Ord5.5005.5005.5001000.0601.10 
BRTEBrightec Inc0.00110.00110.00111000.000110.00 
BRTHYBrother Inds Ltd Spo46.2546.2546.25600-0.310.67 
BRTIBlackridge Technology International Inc.0.87000.85000.85002,4000.05006.25 
BRTLFBrait Se3.9503.9503.9501,500-0.55012.22 
BRTXBiorestorative Therapies Inc3.3503.0003.3501,2000.0501.52 
BRUZFBolero Resources Cp0.08820.08820.0882900-0.023320.90 
BRVOBravo Multinational Inc.0.75500.75500.75503,0000.00000.00 
BRVRFBlue Riv Res Ltd0.01850.01850.018511,9000.00105.71 
BRVVFBravura Ventures Corp0.54000.52600.54003,0000.01502.86 
BRYAFBerjaya Corp Bhd0.06000.06000.06006000.010020.00 
BRYFFBri-Chem Corp0.45850.45850.45853,000-0.00280.61 
BRYNBryn Resources Inc0.00400.00400.00402,600-0.00012.44 
BRZLScepter Holdings Inc0.00300.00200.003048,8000.000836.36 
BRZVBreezer Ventures Inc0.00330.00310.00315,6000.00000.00 
BSCABank Santa Clarita17.6017.2517.251,200-0.251.42 
BSDGFBosideng Intl Hldg0.09000.07400.07401,800-0.00101.33 
BSDGYBosideng Intl ADR4.4404.4404.4401,6000.0932.14 
BSEAFBraemar Shipping Services Plc4.1724.1094.1725,600-0.0431.02 
BSEFFBenesse Hldgs Inc34.9034.9034.901,6000.000.00 
BSEGBig Screen Entertmt0.01500.01200.015040,0000.00000.00 
BSEMBiostem Technologies Inc11.999.5011.991,4000.514.44 
BSGCBigstring Corp0.00100.00090.0010156,9000.000466.67 
BSGMBiosig Technologies1.7501.4901.600199,8000.15110.41 
BSHFBioshaft Water Tech0.00700.00700.00707000.00000.00 
BSHIBoss Holdings Inc20.8013.5213.524,000-0.483.43 
BSMZFBsm Techs Inc1.0211.0171.021900-0.0797.20 
BSNDBoston Sand & Gravel403.0400.0403.01000.00.00 
BSPABallston Spa Bancorp41.2541.2541.253000.701.73 
BSPKBespoke Extracts Inc.0.25000.25000.25001000.00000.00 
BSRAFBesra Gold Inc0.00500.00490.005095,7000.00000.00 
BSRCBiosolar Inc0.04000.03930.04002,0000.00000.00 
BSRUFBase Resources Ltd Ord0.22000.20000.200020,0000.00000.00 
BSSMFBass Metals Ltd Ord0.01400.01400.014027,000-0.006030.00 
BSSPReve Technologies Inc.0.00010.00010.00011,000,0000.00000.00 
BSSYBosy Holdings Corp1.5001.5001.5002000.18013.64 
BSTBFBetsson Ab8.9708.9708.970900-0.1301.43 
BSTGBiostage0.08000.05260.07801,854,7000.010515.56 
BSTKBrite-Strike Tactica0.00330.00330.00335,0000.00000.00 
BSTNBoston Carriers Inc.0.00160.00160.00162,000-0.00015.88 
BSTOBlue Star Opportunit0.04500.04220.04222,000-0.00286.22 
BSYBFBritish Sky Broadcas11.8911.8911.892,300-0.141.16 
BTAFFBritish American Tob62.7562.7562.75400-2.313.55 
BTAVFBatm Advanced Communications Ltd0.22000.22000.220071,5000.020010.00 
BTBIFBtb Real Estate Invt3.6783.6783.6781,000-0.0220.60 
BTCSBtcs Inc.0.15700.13700.14907,586,1000.015411.53 
BTCYBiotricity Inc.2.0902.0902.0903000.0000.00 
BTDGB2Digital Inc0.00030.00010.0001150,042,100-0.000266.67 
BTDGDB2Digital Inc0.00580.00420.005831,4000.001638.10 
BTDPFBarratt Development8.5008.4508.4501,300-0.1001.17 
BTEAFBeneteau S.A.16.5316.5316.535,0000.000.00 
BTFLMonarch America Inc0.00050.00040.00051,976,1000.00000.00 
BTGGFBtg Plc9.7209.7209.7202,5000.5706.23 
BTGIBulova Technologies0.00200.00180.00193,509,900-0.00015.00 
BTGOFBt Group Plc [Gbp]3.6463.6303.6469,8000.0461.28 
BTHCFBreathtec Biomedical Inc.0.06420.06200.06422,300-0.00578.15 
BTHEBoston Therapeutics0.04800.02500.048051,8000.017054.84 
BTHRSports Venues of Florida Inc0.01510.01500.0151400-0.014949.67 
BTHTBest Hometown Bancorp Inc.12.0012.0012.001,000-0.050.41 
BTKGFBreadtalk Grp1.1201.1201.1202,000-0.0504.27 
BTLCYBritish Land Co ADR8.1108.0508.1005,300-0.0400.49 
BTLLFBtl Group Ltd3.9193.6673.66732,200-0.2366.05 
BTOWBelltower Entmt Crp1.7801.7801.780100-0.0201.11 
BTQNFBioteq Environmental Technologies Inc0.04100.04100.04107,0000.00040.99 
BTSCBitcoin Services Inc.0.06450.05680.06178,142,0000.00519.01 
BTSGFBts Group Holdings Public Co Ltd0.25000.25000.250034,0000.00000.00 
BTSGYBts Group Holdings26.4026.4026.4010012.3087.23 
BTSRBrightstar Info Tech Grp0.00010.00010.00011000.00000.00 
BTSRFBts Rail Mass Tran Grwth0.31000.31000.3100300-0.070018.42 
BTTUFBetteru Education0.32260.32260.3226800-0.01885.51 
BTVCYBritvic Plc ADR19.3519.3519.35100-0.341.73 
BTZOBitzio Inc0.00010.00010.00011,930,0000.00000.00 
BUDFFAnheuser Busch Inbev Sa Nv125.5125.5125.51000.20.12 
BUDZWeed Inc1.2801.2221.28013,6000.0504.07 
BUHPFBumrungold Hospital Pcl6.7506.7506.7502000.2003.05 
BUKSButler Natl Corp0.30910.29910.300029,100-0.02507.69 
BUNMBurned Media Ltd0.00010.00010.00011,100,0000.00000.00 
BURBYBurberry Group Plc25.2625.0625.254,800-0.130.51 
BURCABurnham Holdngs Cl-A14.2514.2314.251,1000.000.00 
BURCBBurnham Hldgs Inc B25.0025.0025.002000.000.00 
BVBCBlue Valley Ban [Ks]12.3512.2012.206,000-0.151.21 
BVERSBeaver Coal Co Ltd S850.0850.0850.01000.00.00 
BVFLBv Financial Inc MD7.4007.4007.400700-0.2002.63 
BVILFBreville Group Ltd9.6008.5008.500200-0.5005.56 
BVNKFBanarian Nordic Res44.5744.5744.573,700-1.403.04 
BVNRYBavarian Nordic14.9014.9014.90300-0.130.86 
BVPIFAston Hill Vip Income Fund TR Unit7.6387.6307.6302,0000.0230.31 
BVRDFBureau Veritas Reg26.7026.5726.701,700-0.230.85 
BVTEFIconic Minerals0.02550.02550.0255200-0.009527.14 
BVTKBravatek Solutions Inc.0.00530.00480.005046,385,5000.00000.00 
BVTLFBard Ventures Ltd.0.01800.01800.0180100-0.008030.77 
BWELBoswell J G Co700.0686.0700.01000.00.00 
BWLLFBw Lpg Ltd4.5004.5004.5001,1000.2706.38 
BWMGBrownie's Marine Grp0.02050.01910.0195109,900-0.00157.14 
BWMTFBlackrock World Min4.9004.9004.9001,600-0.2003.92 
BWMXFOsisko Metals Inc.1.1181.1181.1181,000-0.1058.61 
BWOWFWowjoint Holdings0.02000.02000.02005000.00000.00 
BWPCBlue Water Petroleum Corp0.10000.10000.10002000.00000.00 
BWSOFThreed Cap Inc [Y]0.12440.10500.121041,9000.011010.00 
BWTLBowlin Travel Center2.1002.1002.1006000.0000.00 
BWTXBakken Water Transfer Services Inc.0.01750.01750.017510,000-0.002512.50 
BWVIBlue Water Ventures International Inc0.57000.45000.540040,0000.04008.00 
BXBLYBrambles Ltd14.7714.6614.75221,9000.161.10 
BXLCBexil Cp11.0011.0011.008000.000.00 
BXNGBang Holdings Corp.0.32000.30000.300013,6000.050020.00 
BXRBFBendigo & Adelaide Bl Ord9.1509.1509.1502,5000.3003.39 
BXTMFBrixton Metals Corp0.23150.23150.23151,0000.00070.30 
BXXRFBoxxer Gold Corp0.01000.01000.010030,000-0.005334.64 
BYCBFBarry Callebaut Ag R1,5251,5251,525100402.69 
BYDDFByd Co Ltd H Shs9.5809.4909.510203,900-0.5405.37 
BYDDYByd Company Ltd ADR19.0318.7718.92207,000-1.145.68 
BYDIFByd Electronic3.0403.0003.00021,300-0.0802.60 
BYINBaying Ecological Hld Grp3.0003.0003.0001000.0000.00 
BYLBBoyle Bancorp Boyle67.0067.0067.001000.000.00 
BYLOFBig Yellow Group Plc Ord10.3010.3010.302000.201.98 
BYMOFBayerische Motornwrke Pfd90.3489.0090.343008.3410.17 
BYOCBeyond Commerce Inc0.02400.01790.02107,649,400-0.00104.55 
BYRGBuyer Group Intl Inc0.00010.00010.00011,5000.00000.00 
BYROFByron Energy Ltd0.11200.11200.11205,000-0.032722.60 
BYSDBayside Petroleum Co0.00060.00030.0005402,626,2000.000125.00 
BYSTBay Stakes Corp0.02350.02270.022713,300-0.017843.95 
BYSWFBayswater Uranium0.02300.01800.02306,3000.005027.78 
BZDLFKincora Copper0.27720.27720.277250,0000.01525.80 
BZICBeamz Interactive0.01000.00500.005023,500-0.004547.37 
BZLFFBunzl Plc New30.2030.2030.205000.351.17 
BZLFYBunzl Plc ADR30.2030.0130.136,8000.030.08 
BZLYFBeazley Plc [Uk]6.4006.4006.4003,900-0.1201.84 
BZQIFBezek Hahevra Haisra'Elit Letikshoret1.3601.3501.3607,0000.0050.37 
BZQIYBezeq The Israeli Te7.7507.4607.6609,6000.3805.22 
BZTGBuzz Technologies In0.00640.00580.006417,0000.000610.34 
BZWHFB2W Companhia Global6.5886.5886.5889002.77272.66 
BZYRBurzynski Research0.07650.07650.07653,5000.033377.08 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.143.210
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,605-190.29
DJI23,16350.02
SP5002,56210.03
DAX12,990-530.41
FTSE7,523-200.26
NI22521,449850.40
CAC405,368-160.29
GLD1,28870.58
BDI1,200494.26
HSI28,159-5531.92