Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
BABBBab Inc0.75990.75000.75992,400-0.01001.30 
BABLBuildablock Corp0.00220.00220.002260,0000.00000.00 
BABWFInternational Consol6.5706.5706.5702,000-0.3404.92 
BACHFBank of China Beijin0.48000.46000.480028,0000.02004.35 
BACHYBank of China Ltd Ad11.8511.6811.8523,8000.131.10 
BADFFBadger Income Fund26.6526.6526.652000.240.91 
BAESFBae Systems Ord Gbp7.9807.8507.8502,400-0.1301.63 
BAESYBae Systems Spons Ad32.1531.8632.1264,8000.010.03 
BAFBFBalfour Beatty Plc3.5003.5003.500600-0.0902.51 
BAFYYBalfour Beatty7.3107.0307.3004,800-0.0700.95 
BAJFFCamrova Resources Inc.0.11550.11550.11555000.00555.00 
BAKPFBaraka Petroleum Ltd0.00010.00010.00015,000-0.000990.00 
BALMFBalmoral Resources0.56760.54500.546241,200-0.00651.18 
BALOFBalda Ag Loehne16.2716.2716.27100-0.975.63 
BAMXFBayerische Motoren Werke Ag91.4490.2691.441,7001.591.77 
BANCUBanc of California95.2395.2095.204004.705.19 
BANJBanjo & Matilda Inc0.02750.02500.025030,6000.005025.00 
BAOBBaraboo Bancorp Inc4.3004.3004.3001000.0100.23 
BARABanyan Rail Svcs Inc1.00001.00001.00005000.192523.84 
BARZBio-Stuff0.04600.04600.046023,4000.00000.00 
BASFYBasf Se Ads95.3494.9595.2519,2000.340.35 
BASWWBasic Energy Services Inc. Wt6.9906.0006.00010,000-1.00014.29 
BATRBLiberty Media Corporation24.7024.7024.701000.783.26 
BAYKBay Banks of Virgini9.0009.0009.0001000.0000.00 
BAYNBay National Corporation [Maryla0.04000.01000.01001,4000.00000.00 
BAYPBayport International Holdings Inc0.00020.00010.0002232,782,0000.0001100.00 
BAYRYBayer Aktienges Ads113.1112.2113.155,8001.00.93 
BAYZFBayer Ag Ord111.5111.5111.52,500-1.21.02 
BBAGFBb Biotech Ag Namen-Akt55.4355.4355.43100-0.150.27 
BBALNew York Health Care0.00100.00100.00101,0000.00000.00 
BBAVFBba Aviation Plc3.8303.8303.83036,2000.1002.68 
BBAVYBba Aviation Plc ADR19.7619.5819.725,8000.020.10 
BBBKBaker Boyer Bancorp69.5069.5069.501,0000.751.09 
BBDABebida Beverage Co0.00010.00010.0001550,000-0.000150.00 
BBEPQBreitburn Energy0.05730.05250.0538895,3000.00081.51 
BBGPBridgegate Pictures Corp.0.13500.13500.13501,600-0.015010.00 
BBLGBone Biologics Corp.1.5001.5001.500600-0.40021.05 
BBLKFBrittannia Bulk Hld0.00560.00560.00563,1000.00000.00 
BBLSRockdale Resources Corp0.12800.10000.128047,6000.019017.43 
BBPPQBreitburn Eng Prep P1.4901.4101.46411,000-0.0362.40 
BBRDBlackbird International Corporation0.00330.00250.00331,726,0000.00013.13 
BBRYFBurberry Ltd22.0022.0022.001000.502.33 
BBSEYBb Seguridade9.2208.9009.11079,200-0.0300.33 
BBTHBbooth Inc0.15000.10300.1500771,5000.038634.65 
BBUCQBig Buck Brewery0.01500.01500.01502000.00000.00 
BBVXFBanco Bilbao Vizcaya7.5357.4707.4705000.1301.77 
BBXTBbx Capital Corp.6.2006.1206.18058,800-0.0100.16 
BBXTBBbx Capital Corp.6.3506.3506.350100-0.0500.78 
BCALBank of Southern California National12.2512.2512.25600-1.259.26 
BCAPBaron Capital Enterprise Inc0.00010.00010.00016,714,1000.00000.00 
BCAUFBrilliance China Automotive Holdings Ltd1.5661.5601.56010,0000.0402.63 
BCAUYBrilliance China ADR77.8377.8377.83500-2.473.08 
BCBFBeach Community Bancshares Inc0.92000.85000.92002000.320053.33 
BCBHFBb Holdings Ltd0.15000.15000.15005000.00000.00 
BCCEFBactech Environmenta0.03230.03230.03232,000-0.003710.28 
BCCIBaristas Coffee Co0.00750.00620.0073139,300-0.00033.95 
BCCLFBecle Sab De Cv1.6241.6241.624220,000-0.0201.19 
BCDABiocardia Inc.0.41990.40500.41005,5000.00501.23 
BCDIPolar Wireless Corp0.01000.01000.010075,0000.00000.00 
BCDRFBanco Santander S A6.2606.2606.2601,0000.4006.83 
BCEKFBear Creek Mng Corp1.7201.6101.70044,7000.0905.59 
BCGOFBcgold Corp Com0.03100.03100.03102,000-0.003911.17 
BCHEYBeach Energy Ltd12.2912.2412.242001.7216.35 
BCHHFBucher Holding Ag Ord292.3292.3292.310011.03.91 
BCKIYBabcock Intl Grp ADR11.3511.3511.35200-0.302.58 
BCLYFBarclays Plc Ord2.6702.6202.6203,7000.0000.00 
BCMLBay Commercial Bk CA16.5516.5516.551000.050.30 
BCNAFBarco Nv Belg Act99.3099.3099.301001.501.53 
BCNAYBarco Nv Unsp/Adr21.1720.6120.614000.603.00 
BCNDBeacon Redevelopment0.00080.00080.000843,3000.00000.00 
BCRMFBacanora1.1231.1231.1231,7000.0191.68 
BCSOBancorp of Southern Indiana40.0040.0040.001005.0014.29 
BCTXFBriacell Therapeutics Corp.0.15200.15000.152015,0000.017813.26 
BCUCYBrunello Cucinelli Spa12.4012.4012.401000.211.72 
BCUFFBell Copper Corp0.06000.06000.06008,000-0.00649.64 
BCYPBlue Calypso Inc0.18000.15500.155018,0000.00301.97 
BDCIBahamas Development Corp0.12000.11000.120033,6000.01009.09 
BDCMBroadcast Mktng Group Inc0.00170.00170.00177,0000.00000.00 
BDCOBlue Dolphin Energy Company2.5002.5002.5002000.0000.00 
BDGNBudget Center Inc0.00220.00220.002220,000-0.002856.00 
BDGRBlack Dragon Resource Companies Inc0.00010.00010.0001200,0000.00000.00 
BDGSFBank of Ga Hldgs Plc42.4342.4342.432002.335.80 
BDICBlow & Drive Interlock Corporation0.35000.31320.35008,7000.00000.00 
BDIMFBlack Diamond Group2.9002.9002.9009,000-0.1605.23 
BDMSBirner Dental Mgmt13.0013.0013.00300-1.5010.34 
BDNNFBoliden Ab29.7429.7429.74300-0.511.69 
BDORYBanco Do Brasil Sa10.1009.8609.86058,500-0.0400.40 
BDOUFBdo Unibank Inc.2.5102.5102.5105000.1707.26 
BDOUYBdo Unibank Inc. ADR [Sponsored]23.6223.3223.321,900-0.973.99 
BDPTBioadaptives Inc0.34800.34000.34803000.090335.04 
BDRAFBombardier Inc Cv A1.7501.7101.73615,5000.0020.10 
BDRBFBombardier Inc Cl B1.6901.6401.650279,200-0.0100.60 
BDREFBeadell Res Ltd0.23490.23490.23491,0000.01295.81 
BDRFFBeiersdorf A G96.4096.4096.40100-1.301.33 
BDRFYBeiersdorf A G19.6519.6319.651,5000.422.18 
BDRGFBandera Gold Ltd0.05110.05110.05112,000-0.00112.11 
BDRXFBombardier Inc13.4813.4813.483,200-0.070.49 
BDUUFBangkok Dusit Medical Services Pcl0.58000.58000.58005,000-0.01001.69 
BDUUYBangkok Dusit Medical Services Pcl23.0323.0323.031000.150.66 
BDVCBusiness Development Corp. of America0.00020.00020.00021,500-7.4098100.00 
BDVSFBidvest Group Ltd11.4811.4811.48500-0.242.02 
BDVSYBidvest Group Ltd SP23.6623.4423.448,100-0.572.37 
BDWYFBroadway Gold Mining Ltd0.85000.80000.8199111,600-0.00911.10 
BDYSBodyscan Corporation0.00010.00010.00017,800-0.000990.00 
BECVYBec World Public4.4984.4984.498100-0.4809.64 
BEESBnh Inc0.09000.09000.09001,0000.08753500.00 
BEGIBlackstar Energy New0.75000.75000.75006,1000.00000.00 
BEGYFBayfield Energy0.19000.19000.19002,3000.00000.00 
BELDFBatero Gold Corp0.07010.07010.070130,000-0.013315.95 
BELLYBelle Intl Hldg ADR8.0007.5108.0001,5000.4906.52 
BELRBell Rose Capital0.51000.51000.51001000.00000.00 
BEMGBeta Music Group Inc0.02500.02500.02503,0000.005025.00 
BENGFSky & Space Global Ltd0.17500.17500.17503,000-0.00502.78 
BEOBBeo Bancorp [Or]29.3529.3529.35100-2.527.91 
BEPTFBeach Petroleum Ltd0.53500.53500.5350100-0.01482.69 
BERIBlue Earth Resources Inc0.01330.01330.01331,000-0.004224.00 
BERKBerkshire Bancorp10.9510.7010.704000.090.85 
BESEBeeston Enterprises0.00340.00340.00342,000-0.000410.53 
BESIYBE Semiconductor Industries N.V.46.1045.2745.875000.671.48 
BESNQBlue Earth Solutions0.00060.00060.000610,0000.00000.00 
BESTShiner International0.10200.10200.1020200-0.015613.27 
BESVFBE Semiconductor41.1141.1141.112007.6923.01 
BETSDSeaniemac International Inc0.00350.00340.0035355,1000.000934.62 
BETWBettwork Industries Inc0.04000.04000.04001000.00000.00 
BEUTScience To Consumers Inc.0.10750.10750.107515,0000.00000.00 
BEVFFBennett Environmental Inc1.9501.9461.9501,0000.0110.57 
BEVSAmaize Beverage Corporation0.04000.04000.04001,0000.00000.00 
BEVVFBee Vectoring Technologies International0.21300.21300.2130900-0.00994.44 
BEWFFBewhere Holdings Inc.0.21230.21230.212320,000-0.032513.28 
BFDEBedford Energy Inc0.00010.00010.00013000.00000.00 
BFDIBrekford Intl Corp0.11000.10880.110021,2000.00000.00 
BFDRFBeaufield Resources0.23980.22790.227920,9000.00220.97 
BFFAFBasf Se94.5594.5594.55200-1.101.15 
BFFIBen Franklin Financl11.7011.7011.70600-0.302.50 
BFGCBullfrog Gold Corp0.07000.07000.0700105,0000.00000.00 
BFGIFBoyd Grp Inc Fd TR63.0063.0063.00500-0.290.46 
BFHJBeneficial Hldgs Inc0.01000.01000.01001000.00000.00 
BFLBYBilfinger Se7.8107.8107.8102000.1301.69 
BFLSBiofuels Power Corp0.07000.06000.070020,0000.00000.00 
BFNCFirst Manitowoc Bancorp Inc34.8034.8034.801,5000.250.72 
BFNHBioforce Nanosciences Holdings I0.01290.01290.01292,0000.001816.22 
BFREBluefire Renewables Inc0.00160.00120.0016845,4000.000433.33 
BFTLThe Bank of Fincastle6.8906.7506.7501,300-0.1201.75 
BGAOFProximus Sa De Droit Pub31.0031.0031.003001.153.85 
BGAOYBelgacom Sa Unsp ADR6.2506.2506.2509000.0000.00 
BGAVFBravada Gold Corporation0.20500.20000.20117,2000.00301.51 
BGEMBlue Gem Enterprise0.00060.00060.00062,0000.00000.00 
BGEPFBunge Ltd Pfd106.2105.7106.252,400-0.30.24 
BGESBio-Bridge Science0.02500.02000.020026,000-0.020050.00 
BGFTBigfoot Project Investments Inc0.20000.20000.20006,000-0.050020.00 
BGHMBingham Canyon Corp1.8601.8601.8601,0000.0000.00 
BGMDBg Medicine0.07000.07000.07001,100-0.020022.22 
BGMNFSonoro Metals Corp0.09290.09260.092650,000-0.00030.32 
BGMOBergamo Aquisition Corp0.00100.00100.00101,2000.0009900.00 
BGMZFBarkerville Gold Mines Ltd0.75310.70000.753058,0000.03524.90 
BGNRFBlackgold Natural Resources Plc0.00010.00010.00014000.00000.00 
BGPBFBts Group Ab B Shs8.5008.5008.5008000.0300.35 
BGRPBluestem Group Inc0.64990.64990.6499300-0.00010.02 
BGUUFBenguet Corp0.01000.01000.010015,0000.00000.00 
BHBCQBeverly Hills Bancorp Inc0.01000.00010.000150,000-0.001995.00 
BHGIBeverly Hills Group1.0301.0301.030100-1.07050.95 
BHKLYBoc Hong Kong SP ADR79.6379.2979.6014,200-0.270.34 
BHPBFBhp Billiton Plc15.6015.6015.601,600-0.603.70 
BHPLFBhp Billition Ltd17.9617.6517.65219,300-0.553.02 
BHRBBurke & Herbert Bk2,1152,1012,115100150.71 
BHTGBiohitech Global Inc.2.8502.6932.6932,400-0.0873.13 
BHVCFBellhaven Copper & G0.39000.39000.390031,5000.02005.41 
BHWBBlackhawk Bancorp Inc24.8024.8024.80800-0.100.40 
BIADBio-Amd Inc0.01510.01510.015120,800-0.006229.11 
BIBLFBrick Brewing Ltd2.2642.2642.264800-0.0401.73 
BICBBiocube Inc0.05500.05400.054010,0000.00408.00 
BICXBiocorrx Inc0.23900.22000.2300512,600-0.00492.09 
BIEIPremier Biomedical0.01170.01010.01042,579,400-0.001311.11 
BIELBioelectronics Corp0.00080.00070.000837,513,4000.00000.00 
BIGGTransax Intl Ltd0.00200.00130.0020213,1000.000642.86 
BIMUFBiommune Technologie0.35000.35000.35002,0000.052717.73 
BIOAFBioasis Technologies0.61300.60360.61305,0000.00300.49 
BIONQBionitrogen0.00170.00160.001771,0000.000430.77 
BIOQBioqual Inc32.5032.0032.503,0000.000.00 
BIOYFBiosyent Inc5.6935.6805.6802,000-0.0961.65 
BIPHBiophan Techs Inc0.00100.00100.00105,0000.00000.00 
BIRDFBird Constr Income7.3877.2897.2899,200-0.1281.73 
BIREFBirchcliff Energ New5.3005.2145.25914,200-0.0881.64 
BIRMFBiorem Inc0.19730.19730.197310,000-0.00673.28 
BITCFGrand Pacaraima Gold0.45000.40000.4370449,3000.03709.25 
BITGFBiotage Ab5.2505.2505.2505000.0000.00 
BITRFBiotron Limited Ord0.03000.03000.03003,5000.00000.00 
BITTFBitterroot Resources Ltd0.20250.17000.202535,4000.055537.76 
BIVIBiovie Inc0.35000.35000.35001,2000.00000.00 
BJCHFBeijing Cap Intl H1.3881.3801.38033,2000.18015.00 
BJCLFBeijing Capital Land Ltd0.46500.46500.46506000.050012.05 
BJINFBeijing Enterprises Holdings Ltd5.0005.0005.000100-0.0400.79 
BJINYBeijing Enterprises Holdings Ltd50.1650.1650.16200-0.410.80 
BJWTFBeijing Enterprises0.79500.79500.795056,000-0.03003.64 
BKAHFBank of Ayudhya Pcl1.0801.0801.0802,4000.0000.00 
BKBEFBlackbird Energy Inc0.39600.37400.3943252,000-0.00421.05 
BKBFFBkbff0.22310.22310.22312000.01627.83 
BKCSBucks Cnty Bk Doyles12.7512.1012.10400-0.655.10 
BKCTDts8 Coffee Company0.00950.00940.009550,000-0.00044.04 
BKEAFThe Bank of East Asia Ltd3.9803.9503.950300-0.0200.50 
BKEAYBank East Asia Ltd S3.8703.8703.8701,000-0.1152.89 
BKENBakken Energy Corp0.00090.00040.000543,050,3000.000266.67 
BKESFBanco Espirto Santo0.00010.00010.0001100-0.000787.50 
BKESYBanco Espirto Sa ADR0.00100.00100.0010400-0.00019.09 
BKFGBkf Capital Grp7.2507.2507.250200-0.0801.09 
BKFKFBakkafrost Pf30.2030.2030.209,200-1.304.13 
BKGFFBerkeley Group Holdi38.2638.2638.264,6001.945.33 
BKGFYBerkeley Group Holdi42.0842.0842.087002.055.12 
BKHRFBlackham Resources Limited0.31000.30500.305057,300-0.00421.36 
BKHYYBank Hapoalim Bm ADR30.4329.9529.95900-0.090.30 
BKIRFBlack Iron0.06000.06000.060025,000-0.021025.93 
BKITBook IT Local Inc.0.51450.42000.483919,2000.053912.53 
BKKLYBangkok Bank Public26.5126.5126.51200-0.481.78 
BKKNBakken Resources0.12000.11940.12001,4000.00000.00 
BKLRFBerkeley Resources L0.61500.60650.61502,100-0.03505.38 
BKMNFBarker Minerals Ltd0.00800.00800.008033,000-0.002020.00 
BKMPBlackout Media Corp0.00010.00010.00011,500,0000.00000.00 
BKNIYBankinter S A Spons8.2808.2808.280100-0.2202.59 
BKOROak Ridge Financial Services12.8512.8512.852000.100.78 
BKQNYBank of Queensland17.8317.5317.591,100-0.060.34 
BKRKFBank Rakyat Indones0.93050.93000.930518,500-0.01952.05 
BKRKYPt Bank Rakyat ADR19.3619.2819.3472,300-0.020.10 
BKSDBrookside Technology Holdings Corp0.00110.00110.00116,900-0.00018.33 
BKSLFBanks Is Gold Ltd0.00010.00010.00015,000-0.000990.00 
BKTPFBrookemont Cap Inc0.14930.14200.142067,700-0.00161.11 
BKUCFBlue Sky Uranium0.23000.23000.2300500-0.00974.05 
BKUTKBank of Utica470.0467.0467.0100-3.00.64 
BKYIBio-Key Intl Inc2.2002.2002.2002000.0000.00 
BLABBio Lab Naturals Inc0.10000.10000.10001000.00000.00 
BLBDWBlue Bird Corp3.6003.2003.6003000.0000.00 
BLBXSmsa Ballinger Acquisition Corp3.6603.6603.6602000.1604.57 
BLDVBlue Diamond Venture0.00290.00160.0027799,925,9000.001168.75 
BLERFBlack Earth Farming0.77000.77000.77001,0000.03004.05 
BLEVFBeleave Inc1.7731.7731.7731,000-0.0050.28 
BLFRBluefire0.00080.00080.00081,5000.00000.00 
BLGABlastgard International Inc0.02000.01220.0200370,3000.007762.60 
BLGOBiolargo Inc0.46550.44250.450028,4000.03899.46 
BLGPYBoart Longyear Ltd Sydney Nsw ADR0.20000.20000.20001,8000.1000100.00 
BLGXBiologix Hair Inc.0.06500.06500.06505000.00000.00 
BLHKBlueharbor Bank [Nc]7.8507.8507.8501000.0000.00 
BLHWFBelimo Hldg Ag Reg S3,4753,4753,47510000.00 
BLIAQBlockbuster Inc0.00610.00500.005124,4000.00012.00 
BLIBQBlockbuster Inc Cl B0.00900.00780.0090275,6000.0054150.00 
BLKGBlack Stallion Oil & G As Inc0.00210.00170.00203,585,9000.000211.11 
BLKPFBlackpearl Res Inc0.91300.91300.9130400-0.06476.62 
BLLAFBillabong Intl Ltd A0.85410.85410.85412,400-0.00590.69 
BLLAYBillabong Intl ADR1.7101.7101.710500-0.0100.58 
BLLBBell Buckle Holdings0.00040.00040.00046,936,0000.00000.00 
BLLIBell Industries Inc300.0300.0300.0100-700.070.00 
BLLZBullzi Holdings Inc0.00900.00900.009010,0000.004080.00 
BLMCBiloxi Marsh Lds Cor9.2509.2509.2501,000-0.0500.54 
BLNKFBlinkx Plc0.60690.60000.60691,2000.01692.86 
BLONFBlueocean Nutrasciences Inc.0.09370.09370.09374,4000.00000.00 
BLOZFCannabix Technologies Inc0.61700.58110.5958158,400-0.00821.36 
BLPGBlue Line Protection Group Inc0.03690.03010.0333220,3000.00134.06 
BLQNBalqon Corporation0.00350.00350.003576,0000.00000.00 
BLRDFBillerud Ab15.1415.1415.141000.000.00 
BLSFYBluescope Steel ADR43.7243.7243.72200-0.020.05 
BLSPBlue Sphere Corp4.0504.0004.0504,4000.2506.58 
BLSPDBlue Sphere Corp4.8004.7504.7503,8000.0000.00 
BLSSFBlack Sea Copper and Gold Corp.0.15600.15600.15601000.00724.84 
BLTABaltia Air Lines Inc0.00540.00420.005022,805,3000.000511.11 
BLTOBingo Nation Inc2.8501.6501.650844,300-1.34844.96 
BLUBFCitadel Div Invst Ut7.3077.3077.3076,0000.1762.47 
BLUNYBelluna Co Spons ADR8.9108.9108.9101,5001.76024.62 
BLUSFBellus Health Inc0.20130.20130.20132,000-0.00522.52 
BLUUBlue Water Global Group Inc0.00100.00010.00015,448,6000.00000.00 
BLVDFBelvedere Resources0.03970.03970.03972000.0217120.56 
BLXXBlox Inc0.25000.25000.250027,6000.00000.00 
BMBLFBrambles Ltd7.1507.1507.1507,4000.1502.14 
BMBMBmb Munai Inc0.00660.00660.0066322,2000.00011.54 
BMBNBenchmark Banksh Va16.5616.5616.561,000-0.100.60 
BMBOYGrupo Bimbo S.A.B. De C.V.9.7909.7909.7902000.0200.20 
BMBPYBombril S.A. ADR [Sponsored]0.76000.76000.76001,000-0.06007.32 
BMCBFBMO Short Corporate Bond Index ETF Unit10.7910.7910.791,000-0.544.77 
BMCSBiotech Medics Ne0.00140.00130.0014181,3000.0008133.33 
BMDLFBMO Covered Call Canadian Banks ETF Unit13.9313.9313.93500-0.191.38 
BMGPBiomagnetics Diagnos0.00110.00110.001140,0000.00000.00 
BMINBritannia Mining Inc0.00440.00210.00445,8000.001976.00 
BMIXBrazil Minerals Inc0.03190.02170.0300123,7000.008539.53 
BMJJFBMO Jr Gold Index Et6.5976.5976.5978000.5979.94 
BMKDFBiomark Diagnostic0.05360.05360.05368,000-0.017424.51 
BMLWFBMO Low Volatility US Equity ETF23.6623.6623.662000.020.09 
BMMCFKbridge Energy Corp0.00810.00810.00812,4000.00011.25 
BMNMBimini Capital Mgmt2.7852.7502.7704,9000.0401.47 
BMRMFBains De Mer Et Du C34.9034.9034.90300-0.451.27 
BMRRYB& M European Value Re Tail S.A.17.1016.6716.862,900-0.140.82 
BMSNBio-Matrix Scientific Group Inc0.00010.00010.00011,500,0000.00000.00 
BMSPFBiomass Secure Power0.01400.01300.0140164,7000.00107.69 
BMTNFBattle Mountain Gold Inc0.40910.40910.4091900-0.00300.73 
BMWYYBayerische Motoren Werke30.3730.2530.3235,7000.321.07 
BMXCBemax Inc.0.01390.01000.01015,261,800-0.003726.81 
BMXIBrookmount Explorations Inc0.01600.01600.016010,0000.00000.00 
BMXMFBiomerieux 69 Marcy169.5168.7169.54003.42.05 
BMYMPBristol Myer Squi Pf940.0940.0940.0100-62.06.18 
BNCCBnccorp Inc26.2526.0526.252,000-0.150.57 
BNCDYBanca Mediolanum S.P.A.14.8214.0814.1010,100-0.583.95 
BNCIFBig North Graphite C0.16320.16320.16323,000-0.00342.04 
BNDSYBanco De Sabadell Sa3.4603.4603.460300-0.1203.35 
BNEFFBonterra Energy Corp15.0614.9914.995,700-0.493.15 
BNETBion Environmental Technologies Inc0.91000.91000.91007,8000.01001.11 
BNGLFBengal Energy Ltd0.10690.10400.106922,000-0.00474.21 
BNIKFBenitec Ltd0.14700.14700.147015,6000.017013.08 
BNKHFBoc Hong Kong Hldgs3.9803.9803.9804,600-0.1303.16 
BNKLBionik Laboratories Corporation0.45300.30000.453029,6000.133041.56 
BNKPFBnk Pete Inc0.16500.16500.165010,000-0.00402.37 
BNKXFBankia Sa1.0901.0901.0901,000-0.0706.03 
BNNLFBannerman Resources0.04300.04300.04301,0000.009026.47 
BNNPBank of Napa Na [Ca]12.8012.7512.75600-0.100.78 
BNOEFBionomics Ltd0.26000.25500.260021,5000.00000.00 
BNPQFBnp Paribas Ord Ff 266.3166.3166.313000.650.99 
BNPQYBnp Paribas Spons Ad33.4233.1433.353,411,5000.742.27 
BNPUFBonavista Ene TR Ut2.2452.2002.20014,4000.0120.53 
BNRJFBenton Capital Corp0.11280.11280.11281,0000.00060.53 
BNTGFBrenntag Ag56.2755.8956.27200-0.530.94 
BNTGYBrenntag Ag11.2011.1211.208,200-0.070.62 
BNTRFBenton Resources0.07610.07610.07612,500-0.00010.13 
BNXRBrinx Resources Ltd0.03770.02400.03772,5000.007725.67 
BNYNBanyan Corp [Or]0.00010.00010.0001500,0000.00000.00 
BNZIFBanco Invex Sa1.1501.1501.15027,200-0.24317.47 
BOALYBoral Ltd Spons ADR17.8217.8217.821000.321.83 
BOARFBoart Longyear Ltd0.03500.03420.035026,500-0.007016.67 
BOGNBogen Communications International Inc0.51000.51000.51001,0000.110027.50 
BOIVFBollore Investisseme3.7903.7203.72011,500-0.0200.53 
BOKGYBooker Group Plc23.3323.3323.33100-0.271.14 
BOLCBollente Companies Inc0.94000.94000.94002,0000.090010.59 
BOLYYBolsas Y Mercado ADR17.5017.5017.502002.2014.38 
BOMBFBombardier Inc6.9966.9966.996100-0.1081.52 
BOMKBank of Mckenney13.5013.4513.5019,2000.503.85 
BOMXFBolsa Mexicana Val A Shs1.6001.6001.6003000.29022.14 
BONLBonal Intl Inc1.9001.8001.8003,0000.1005.88 
BONUBioneutral Group Inc0.00010.00010.00013,000,0000.00000.00 
BONXFBonterra Res Inc0.30100.28690.2906212,500-0.00943.13 
BONZBonanza Goldfields0.00200.00170.0017791,900-0.00015.56 
BOPHBohai Pharmaceutical0.45000.45000.45001,100-0.149924.99 
BOPOBiopower Operations0.08000.08000.0800300-0.015015.79 
BOPTEco Trade Corp0.00100.00100.00108,0000.00000.00 
BOREFBorealis Exploration Ltd6.3006.2706.2701,0000.0200.32 
BORKBourque Industries Inc0.01950.01520.0195142,7000.00000.00 
BORTBotetourt Bankshares20.0820.0820.082000.080.40 
BORUFBorussia Dor Gmbh&Co6.5006.5006.500100-0.2103.13 
BOSSYHugo Boss14.6014.3714.602,700-0.181.22 
BOTRFHankore Environment Tech Group Ltd0.35300.35300.35306,0000.033010.31 
BOTYLingerie Fighting Championships Inc0.00050.00040.00055,022,7000.00000.00 
BOUYFBouygues Ff 50 Par40.0040.0040.002000.501.27 
BOWFFBoardwalk Real Estat35.3635.3435.34500-0.090.24 
BPAQFBP Plc5.6805.5605.5705,500-0.0901.59 
BPCGFBanco Comercial Portugues Sa0.20500.20500.2050225,0000.055036.67 
BPCGYBanco Comercial Portugues S/A1.7001.7001.700500-0.30015.00 
BPESFBanco Pop Espano Reg0.77000.75000.770012,700-0.00600.77 
BPESYBanco Popular2.7702.7702.7701000.0501.84 
BPHLFBank of The Philippine Islands2.0702.0702.0703,4000.22011.89 
BPIGFBpi Energy Holdings Inc0.00300.00150.0030158,8000.000836.36 
BPIRFBank of Piraeus0.18600.18600.18605,000-0.00904.62 
BPIRYPiraeus Bank Sa0.35790.35790.35796000.01795.26 
BPMIBadger Paper Mills0.01500.01000.010017,000-0.005033.33 
BPMUFBasilea Pharmaceutic82.5082.5082.50100-0.750.90 
BPOPOPopular Inc21.8221.8221.82100-0.683.02 
BPOPPPopular Inc25.1925.0525.054,600-0.030.12 
BPOSYBpost Sa23.2123.2123.21200-0.110.47 
BPPPFBid Corporation Limited20.6020.6020.60700-0.653.06 
BPPUFBanche Popolari Unit3.8003.8003.8009,3000.0000.00 
BPRMFBlue Prism Group Plc7.8327.8327.8322,5000.1321.72 
BPSRBespoke Tricyles0.01700.01600.016037,6000.00010.63 
BPUZFBoss Power Corp0.13350.13350.13352,800-0.00453.26 
BPZZFBoston Pizza Royalti17.3017.3017.301000.110.67 
BRAVBravada Intl Ltd0.00050.00050.00051,400,0000.00000.00 
BRBIBlue River Bancshares Inc0.01470.01000.010029,7000.002431.58 
BRBMFBig Rock Brew Inc TR4.8214.8214.8217,1000.0310.65 
BRBOFBrembo Spa Itl 100074.1974.1974.191000.300.41 
BRBSBlue Ridge Bankshare21.6021.5021.606000.854.10 
BRBWBrunswick Bancorp8.2508.2508.2501,0000.1201.48 
BRCOQBeard Company [The]0.00040.00040.000450,000-0.000120.00 
BRDCYBridgestone Corp ADR20.5520.4720.4746,6000.110.54 
BRDLFBroadleaf Co. Ltd.6.3206.3206.320300-0.2203.36 
BRERBresler & Reiner Inc0.08050.08050.08052,0000.00050.63 
BREUFBrookfield Real Est12.1212.1012.121,900-0.080.65 
BRFHBarfresh Food Group0.61000.58500.597527,600-0.00150.25 
BRFRFBurford Capital10.1310.1310.1312,3000.333.37 
BRGCBrightrock Gold Corp0.00120.00120.001210,0000.00019.09 
BRGOBergio Intl Inc0.00010.00010.00011,000,0000.00000.00 
BRGRFBearing Resources Ltd0.65660.64650.64658,200-0.02693.99 
BRIOFBrionor Resources Inc Ord0.04470.04470.04471,2000.00337.97 
BRKKBrk Inc0.29990.28000.2900166,8000.00802.84 
BRKNFBradken Ltd2.4122.4122.4121000.0020.08 
BRKOBroke Out Inc.0.13000.13000.1300100-0.00503.70 
BRLAFBritish Land Ord Gbp7.8007.8007.8002000.1101.43 
BRLGFFounders Advantage Cap Corp.2.4712.4712.471400-0.0421.66 
BRLXFBoralex Inc Cl A New15.5215.5215.521,300-0.664.06 
BRMRBlue Ridge Mountain Resources Inc9.1009.0009.1001,262,700-0.0250.27 
BRMSYBrmall ADR [Brazil]9.0009.0009.0006,300-0.2702.91 
BRNEBorneo Resource Investments Ltd0.00030.00030.00035,0000.000150.00 
BRNWBrainybrawn Inc0.00020.00010.00022,021,8000.00000.00 
BROEBaron Energy Inc0.00880.00880.008810,0000.00000.00 
BRPHFBradmer Pharmaceutic0.01000.01000.01003,2000.002025.00 
BRPIFBrp Inc24.3624.3624.361000.010.04 
BRREBlue Ridge Real Esta8.4007.7507.7502000.0000.00 
BRSDBrilliant Sands Incorporated0.02000.02000.020038,800-0.014942.69 
BRSEBroadside Enterprises Inc.0.00020.00010.000229,200,0000.00000.00 
BRSIBallistic Recovery Sys Inc0.03000.03000.03003000.00000.00 
BRSLFBarsele Minerals Corp.0.70120.70120.70121000.01081.56 
BRSOFBrs Resources Ltd0.07510.07510.07513,0000.011017.16 
BRSYFBrainsway Ltd4.4304.4304.430100-0.2705.74 
BRTEBrightec Inc0.00060.00060.0006120,0000.00000.00 
BRTHYBrother Inds Ltd Spo40.2640.2640.26100-0.982.38 
BRTPFBrightoil Petroluem0.29000.29000.29005000.02007.41 
BRTXBiorestorative Therapies Inc4.5004.4004.5001,0000.1002.27 
BRUZFBolero Resources Cp0.17500.17500.17505,000-0.01507.89 
BRVOBravo Multinational Inc.0.00440.00250.0033882,6000.000310.00 
BRVODBravo Multinational Inc.1.2601.2501.2604000.0000.00 
BRVRFBlue Riv Res Ltd0.03100.03100.0310150,000-0.009022.50 
BRVVFBravura Ventures Corp0.03970.03970.039710,000-0.00030.75 
BRYAFBerjaya Corp Bhd0.05000.05000.05004,1000.00000.00 
BRYFFBri-Chem Corp0.30910.30910.30911,000-0.00391.25 
BRYNBryn Resources Inc0.00350.00350.00353,0000.00000.00 
BRYYFBurey Gold Limited0.02790.02790.027913,000-0.00217.00 
BRZLScepter Holdings Inc0.00630.00630.006310,0000.00000.00 
BRZVBreezer Ventures Inc0.00200.00200.00201,000-0.000623.08 
BSCABank Santa Clarita13.7013.7013.702,700-0.050.36 
BSDGYBosideng Intl ADR4.0504.0504.0502000.0401.00 
BSEFYBenesse Hldgs ADR31.0231.0231.02300-1.133.51 
BSEGBig Screen Entertmt0.01900.01520.019031,0000.003825.00 
BSEMBiostem Technologies Inc9.2508.3109.2504000.0000.00 
BSGCBigstring Corp0.00060.00060.00068000.00000.00 
BSGMBiosig Technologies1.4601.3901.45019,0000.0000.00 
BSHFBioshaft Water Tech0.00700.00700.00705000.00000.00 
BSHIBoss Holdings Inc13.5013.5013.502,0000.261.96 
BSHPYBahamas Pete Co Plc0.74500.74500.7450100-0.170018.58 
BSMZFBsm Techs Inc1.2301.2301.2301000.0201.68 
BSNDBoston Sand & Gravel375.0335.0335.0100-37.09.95 
BSPABallston Spa Bancorp42.1542.1542.151002.155.38 
BSPEBlacksands Petroleum Inc0.00650.00650.00655,0000.001530.00 
BSPKBespoke Extracts Inc.0.30000.30000.30001,5000.100050.00 
BSPRBigsupersearch.Com Inc0.03690.03690.036910,000-0.007717.26 
BSRAFBesra Gold Inc0.00130.00130.0013100,0000.00000.00 
BSRCBiosolar Inc0.06400.05410.060085,200-0.006910.31 
BSRSFBE Res Inc0.07070.07070.07071,200-0.052042.38 
BSSPReve Technologies Inc.0.00010.00010.00011,600,0000.00000.00 
BSTNBoston Carriers Inc.0.00010.00010.00013,979,0000.00000.00 
BSTOBlue Star Opportunit0.03900.03700.038032,8000.004011.76 
BSYBFBritish Sky Broadcas12.3212.3212.325,000-0.030.24 
BSYIBiosyntech Inc0.00200.00100.001059,500-0.001050.00 
BTAFFBritish American Tob66.3066.3066.301000.160.24 
BTBIFBtb Real Estate Invt3.6423.6103.6424,7000.0240.67 
BTCSBtcs Inc.0.06700.05000.05122,864,600-0.013721.11 
BTCYBiotricity Inc.2.6202.6002.6204,8000.0200.77 
BTDGB2Digital Inc0.00020.00010.0002113,9000.00000.00 
BTDPFBarratt Development7.0507.0507.0505000.3304.91 
BTFLMonarch America Inc0.00090.00070.00085,001,3000.000114.29 
BTGGFBtg Plc8.3508.2108.3502,0000.3203.99 
BTGIBulova Technologies0.00280.00220.00282,742,5000.000521.74 
BTGOFBt Group Plc [Gbp]3.8503.8503.8504,200-0.0300.77 
BTHCFBreathtec Biomedical Inc.0.12790.11690.127969,7000.00393.15 
BTHEBoston Therapeutics0.05000.05000.050036,000-0.00356.54 
BTHRSports Venues of Florida Inc0.02100.02100.02103000.00000.00 
BTHTBest Hometown Bancorp Inc.14.3013.4314.301,0000.000.00 
BTLCYBritish Land Co ADR8.5908.3708.5204,4000.0901.07 
BTLLFBtl Group Ltd3.1903.1043.13712,500-0.0922.86 
BTLNBrightlane Corp1.00001.00001.00005000.00000.00 
BTOWBelltower Entmt Crp0.25000.25000.2500100-0.265051.46 
BTQNFBioteq Environmental Technologies Inc0.03300.03300.03302,0000.00113.45 
BTSCBitcoin Services Inc.0.02800.01610.02607,316,6000.005325.60 
BTSGFBts Group0.25000.25000.25003,300-0.00803.10 
BTSGYBts Group Holdings12.0712.0712.07100-11.6449.09 
BTUUQPeabody Energy Corporation1.1921.1921.1922,4000.809211.33 
BTVCFBritvic Plc8.6008.6008.6001000.5006.17 
BTVCYBritvic Plc ADR17.4917.4917.49100-0.170.96 
BTZOBitzio Inc0.00010.00010.0001500,0000.00000.00 
BUDFFAnheuser Busch Inbev Sa Nv109.0109.0109.040,2000.50.42 
BUDZWeed Inc2.0301.9902.02016,5000.0120.61 
BUHPFBumrungrad Hospital5.1105.1105.1101,0000.1803.65 
BUKSButler Natl Corp0.29500.26000.2900100,3000.02007.41 
BUNMBurned Media Ltd0.00010.00010.0001500,0000.00000.00 
BURBYBurberry Group Plc20.6720.4020.557,900-0.271.30 
BURCABurnham Holdngs Cl-A16.1016.1016.10100-0.392.37 
BVAXFBiondvax Pharm0.20000.20000.200020,0000.090081.82 
BVBCBlue Valley Ban [Ks]11.7511.7511.75200-0.252.08 
BVDRFBelvedere Sa14.8514.8514.85100-0.593.82 
BVFLBv Financial Inc MD6.5006.5006.5001000.2003.17 
BVILFBreville Group Ltd7.4507.4507.4504,7000.5507.97 
BVLDFBold Ventures Inc0.01750.01750.017512,5000.00000.00 
BVNKFBanarian Nordic Res51.0051.0051.002,0002.354.83 
BVNRYBavarian Nordic17.0117.0017.002000.050.29 
BVPIFAston Hill Vip Incom7.1277.1277.127500-0.0871.21 
BVRDFBureau Veritas Reg21.6721.3821.673,700-0.492.21 
BVTEFIconic Minerals0.04700.04700.04703,600-0.013422.19 
BVTKBravatek Solutions Inc.0.00210.00130.0015368,476,400-0.000525.00 
BVWNBroadview Networks6.3506.0206.020500-0.0400.66 
BWAVBetawave Corp0.00010.00010.000125,300-0.000990.00 
BWBABroadwebasia Inc0.01100.01100.011025,0000.00000.00 
BWELBoswell J G Co698.0682.0690.0100-8.51.22 
BWLLYBw Lpg Limited4.7604.7604.7607,000-0.90015.90 
BWLVFBowleven Plc0.42000.42000.4200100-0.01152.67 
BWMGBrownie's Marine Grp0.01590.01500.015016,0000.001511.11 
BWMXFBowmore Expl Ltd0.07250.07250.072520,000-0.010712.86 
BWNAFBotswana Metals0.00010.00010.00011000.00000.00 
BWOWFWowjoint Holdings0.03760.03760.03763,8000.0251200.80 
BWPCBlue Water Petroleum0.01050.01000.010518,500-0.002016.00 
BWSOFThreed Cap Inc (Y)0.09960.08490.097611,4000.00414.39 
BWTLBowlin Travel Center2.0002.0002.000400-0.70025.93 
BWTXBakken Water Transfer Services Inc.0.01500.01500.01501000.003025.00 
BWVIBlue Water Ventures International Inc0.19300.16320.193033,0000.00402.12 
BXBLYBrambles Ltd14.7914.7114.7291,000-0.201.31 
BXLCBexil Cp7.5007.5007.500600-0.1501.96 
BXNGBang Holdings Corp.1.2551.2501.2501,5000.0000.00 
BXTMFBrixton Metals Corp0.34230.31500.316676,500-0.01474.44 
BXXRFBoxxer Gold Corp0.01690.01690.016950,0000.008294.25 
BYAGFBanyan Gold0.10670.10670.106744,000-0.00474.22 
BYCBFBarry Callebaut Ag R1,3251,3251,325100251.92 
BYDDFByd Co Ltd H Shs5.9505.8705.87029,500-0.0500.84 
BYDDYByd Company Ltd ADR11.8111.7111.7733,600-0.090.72 
BYDIFByd Electronic1.5001.5001.5003,000-0.0201.32 
BYINBaying Ecological3.5101.2502.0001,500-1.51043.02 
BYLBBoyle Bancorp Boyle65.5065.5065.50200-1.492.22 
BYNEFBanyan Tree Holdings0.35000.35000.3500100-0.040010.26 
BYOCBeyond Commerce Inc0.00100.00080.0010501,0000.00000.00 
BYPLFBodycote Intl Plc10.2610.2610.261,0000.383.85 
BYRGBuyer Group Intl Inc0.00010.00010.000157,0000.00000.00 
BYROFByron Energy Ltd0.08500.08500.08502,5000.010013.33 
BYSDBayside Petroleum Co0.00020.00010.000238,266,0000.00000.00 
BYSTBay Stakes Corp0.04000.04000.04003000.00000.00 
BYSWFBayswater Uranium0.03000.02800.03008,400-0.00278.26 
BZDLFKincora Copper0.31720.31720.31725,000-0.02798.08 
BZICBeamz Interactive0.00310.00310.003117,000-0.001634.04 
BZLFFBunzl Plc New29.9029.9029.905001.304.55 
BZLFYBunzl Plc ADR29.9329.8129.877,8000.190.62 
BZLYFBeazley Plc [Uk]5.3205.3205.3201,0000.0000.00 
BZQIFBezek Hahevra Haisra'Elit Letikshoret1.8501.8501.8502,0000.0502.78 
BZQIYBezeq The Israeli Te8.8508.4108.82012,3000.4104.88 
BZRTBizrocket.Com Inc0.00100.00100.00101000.0009900.00 
BZTGBuzz Technologies In0.00500.00500.00503,6000.002385.19 
BZYRBurzynski Research0.08000.06000.060089,900-0.00010.17 
BZZUFBuzzi Unicem S.P.A.25.5025.5025.502005.6228.27 
BZZUYBuzzi Unicem Spa12.0012.0012.00200-1.058.05 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.158.30.143
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,911-60.11
DJI20,548-310.15
SP5002,349-70.30
DAX12,049210.18
FTSE7,115-40.06
NI22518,6211901.03
CAC405,059-190.37
GLD1,28420.19
BDI1,200494.26
HSI24,042-150.06