Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
BABBBab Inc0.70020.70020.7002100-0.03985.38 
BABLBuildablock Corp0.00300.00270.0027136,4000.00028.00 
BABWFInternational Consol7.8147.8147.814100-0.0160.20 
BACHFBank of China Beijin0.50120.50000.50004,000-0.00280.56 
BACHYBank of China Ltd Ad12.5512.4412.4520,9000.040.32 
BADFFBadger Income Fund16.5916.1416.5517,400-0.291.70 
BAESFBae Systems Ord Gbp8.4408.2508.4408,9000.0120.14 
BAESYBae Systems Spons Ad33.9333.6233.7032,2000.030.09 
BAFBFBalfour Beatty Plc3.5603.5603.5603,600-0.1905.07 
BAFYYBalfour Beatty7.5307.3907.3901,6000.0901.23 
BAJFFCamrova Resources Inc.0.08570.08570.0857100-0.00151.72 
BAKPFBaraka Petroleum Ltd0.00010.00010.000115,0000.00000.00 
BALMFBalmoral Resources0.56300.54000.562036,1000.02003.69 
BALOFBalda Ag Loehne17.1517.1517.153000.885.41 
BAMGFBrookfield Asset Management Inc14.0014.0014.001,000-0.070.48 
BAMKFBrookfield Asset Management Inc Pfd Shs14.5614.5614.565000.201.40 
BAMXFBayerische Motoren Werke Ag96.4096.4096.402000.000.00 
BANCUBanc of California102.1100.0101.81,4006.66.88 
BANIBanneker Inc0.00010.00010.00011,000,0000.00000.00 
BANJBanjo & Matilda Inc0.01100.00900.010964,500-0.00010.91 
BAOBBaraboo Bancorp Inc4.8994.3004.4903,600-0.0100.22 
BARABanyan Rail Svcs Inc1.00001.00001.00002000.210026.58 
BARZBio-Stuff0.04500.04400.045023,0000.00153.45 
BASFYBasf Se Ads96.3795.7195.9664,200-0.200.21 
BASWWBasic Energy Services Inc. Wt4.2503.0103.5508000.0401.14 
BATRBLiberty Media24.8724.8724.87300-0.933.60 
BAYKBay Banks of Virgini9.3509.1709.170700-0.1201.29 
BAYNBay National Corporation [Maryla0.01000.01000.01003,8000.00000.00 
BAYPBayport International Holdings Inc0.00010.00010.00013,174,3000.00000.00 
BAYRYBayer Aktienges Ads131.5131.0131.377,0000.50.42 
BAYZFBayer Ag Ord131.2131.2131.23003.22.50 
BBAGFBb Biotech Ag Namen-Akt54.4054.4054.40100-1.031.86 
BBALNew York Health Care0.00170.00100.0017105,4000.000654.55 
BBAVFBba Aviation Plc4.0904.0904.0903,5000.2606.79 
BBAVYBba Aviation Plc ADR20.9920.4120.415,900-0.281.35 
BBBKBaker Boyer Bancorp69.5069.5069.504000.000.00 
BBDABebida Beverage Co0.00020.00010.000241,6000.0001100.00 
BBEPQBreitburn Energy0.04110.03910.03981,463,500-0.00041.00 
BBGPBridgegate Pictures Corp.0.17000.12420.1242136,900-0.045826.94 
BBLGBone Biologics Corp.1.7501.7501.750100-0.1939.91 
BBLKFBrittannia Bulk Hld0.01130.00130.0113400-0.008743.50 
BBLSRockdale Resources Corp0.13000.09000.130077,200-0.00604.41 
BBPPQBreitburn Eng Prep P1.2501.1601.23027,0000.13011.82 
BBRDBlackbird International Corporation0.00300.00260.0030807,5000.000311.11 
BBRYFBurberry Ltd22.6822.4722.682000.632.86 
BBSEYBb Seguridade8.7608.4108.66075,600-0.0700.80 
BBVXFBanco Bilbao Vizcaya8.3258.2508.25011,100-0.3433.99 
BBXTBbx Capital Corp.7.4407.1507.36080,0000.0200.27 
BBXTBBbx Capital Corp.7.4007.4007.4001000.5508.03 
BCALBank of Southern California National15.0015.0015.00100-0.503.23 
BCAPBaron Capital Enterprise Inc0.00020.00020.0002128,615,700-0.000133.33 
BCAUFBrilliance China Automotive Holdings Ltd1.8201.8081.82010,7000.0804.60 
BCAUYBrilliance China ADR92.3092.3092.301004.054.59 
BCBFBeach Community Bancshares Inc0.99500.99500.99501000.07508.15 
BCBHFBb Holdings Ltd0.15000.15000.1500500-0.01609.64 
BCCEFBactech Environmenta0.03200.03000.030076,000-0.007018.92 
BCCIBaristas Coffee Co0.00600.00510.005944,400-0.00011.67 
BCCLFBecle Sab De Cv1.7171.7171.7171,5000.0171.00 
BCDABiocardia Inc.0.43000.37100.425038,6000.02506.25 
BCDRFBanco Santander S A6.2806.2806.2808,000-0.6709.64 
BCEKFBear Creek Mng Corp2.0301.8501.97017,0000.0261.34 
BCGOFBcgold Corp0.02350.02350.02354,000-0.00124.86 
BCHEYBeach Energy Ltd10.8810.8810.88200-1.3611.11 
BCKIYBabcock Intl Grp ADR11.1011.1011.10500-0.252.20 
BCKMFBecker Milk Co. Ltd.11.1411.1411.1412,0000.000.00 
BCLYFBarclays Plc Ord2.7102.7102.7108000.0000.00 
BCMLBay Commercial Bk CA17.0517.0017.058,5000.000.00 
BCMXYBank of Comm ADR18.5518.5518.554,600-1.095.55 
BCNDBeacon Redevelopment0.00100.00100.0010100,3000.000225.00 
BCRMFBacanora1.0601.0601.0601,000-0.0100.93 
BCTXFBriacell Therapeutics Corp.0.13800.13800.138010,0000.00392.91 
BCUCFBrunello Cucinelli26.4026.4026.408000.100.38 
BCUCYBrunello Cucinelli Spa13.1513.1513.151000.251.94 
BCUFFBell Copper Corp0.06000.06000.06006000.019046.34 
BCYPBlue Calypso Inc0.13000.12000.12004,000-0.025017.24 
BDABFBoule Diagnostics Ab33.5133.5133.512,0004.1614.17 
BDCIBahamas Development Corp0.04000.03000.0300522,300-0.010025.00 
BDCMBroadcast Mktng Group Inc0.00170.00170.00178000.00000.00 
BDCOBlue Dolphin Energy Company2.7002.7002.7007000.0000.00 
BDGNBudget Center Inc0.01400.01050.014041,000-0.00053.45 
BDGRBlack Dragon Resource Companies Inc0.00010.00010.00015,0000.00000.00 
BDGSFBank of Ga Hldgs Plc47.9847.9847.981001.683.62 
BDICBlow & Drive Interlock Corporation0.32000.25000.290020,600-0.03009.38 
BDIMFBlack Diamond Group2.5432.5432.543800-0.0582.24 
BDMSBirner Dental Mgmt13.5013.5013.50500-0.503.57 
BDNNFBoliden Ab27.4127.4127.41300-0.100.36 
BDNNYBoliden Ab Unsp ADR53.6753.6753.67100-10.6216.52 
BDORYBanco Do Brasil Sa8.6907.9508.170419,100-0.5806.63 
BDOUFBdo Unibank Inc.2.3502.3502.350100-0.0803.29 
BDOUYBdo Unibank Inc. ADR [Sponsored]25.0025.0025.001,5000.251.01 
BDPTBioadaptives Inc0.27830.25930.25932,300-0.00110.42 
BDRAFBombardier Inc Cv A1.7201.5801.59013,400-0.0603.64 
BDRBFBombardier Inc Cl B1.6001.5601.57080,5000.0201.27 
BDREFBeadell Res Ltd0.17000.17000.17008,5000.01509.68 
BDRFFBeiersdorf A G102.9102.9102.95003.73.68 
BDRFYBeiersdorf A G21.0021.0021.006000.050.24 
BDRGFBandera Gold Ltd0.03700.03700.0370200-0.014127.59 
BDRPFBombardier Adj Pfd6.5216.5176.521600-0.2794.11 
BDRSFBorders & Southern P0.04500.04500.045045,0000.00000.00 
BDRXFBombardier Inc13.0013.0013.002000.151.13 
BDUUYBangkok Dusit Medical Services Pcl24.1424.1424.141001.114.82 
BDVSFBidvest Group Ltd12.4812.4812.48100-0.493.78 
BDVSYBidvest Group Ltd SP24.7724.6324.767,5000.030.12 
BDWYFBroadway Gold Mining Ltd0.54000.51000.51004,600-0.00050.10 
BEESBnh Inc0.00980.00210.00982,100-0.070287.75 
BEGIBlackstar Energy New1.1001.1001.1001,0000.35046.67 
BEGYFBayfield Energy0.19000.19000.19009,0000.00000.00 
BEIJFBeijing North Star C0.38000.38000.38007,5000.01002.70 
BELDFBatero Gold Corp0.06110.06110.06118,0000.00417.19 
BELLYBelle Intl Hldg ADR7.7607.7507.7502,1000.0100.13 
BELRBell Rose Capital0.51000.51000.51001000.00000.00 
BEMGBeta Music Group Inc0.02500.02500.025020,0000.00000.00 
BENGFSky & Space Global Ltd0.14000.14000.140010,000-0.01006.67 
BEOBBeo Bancorp [Or]28.8028.8028.804,7000.551.95 
BEPTFBeach Petroleum Ltd0.49940.49310.499410,0000.00992.02 
BERIBlue Earth Resources Inc0.01110.01110.01116,7000.00010.91 
BERKBerkshire Bancorp10.7510.7510.75200-0.252.27 
BESEBeeston Enterprises0.00250.00250.00251,400-0.001028.57 
BESIYBE Semiconductor Industries N.V.53.1050.5052.001,400-1.462.74 
BESNQBlue Earth Solutions0.00060.00060.00061,1000.00000.00 
BESTShiner International0.11380.11380.11382000.00181.61 
BESVFBE Semiconductor50.7050.4450.446,000-0.961.87 
BETSDSeaniemac International Inc0.00260.00260.00265,0000.000523.81 
BEUTScience To Consumers Inc.0.08000.08000.08009,3000.00000.00 
BEVFFBennett Environmental Inc1.9001.9001.90012,500-0.0190.99 
BEVSAmaize Beverage Corporation0.34500.32000.32001,9000.29991492.04 
BEVVFBee Vectoring Technologies International0.22000.22000.22007,900-0.00954.14 
BEWFFBewhere Holdings Inc.0.20210.20190.201972,0000.024914.07 
BFDEBedford Energy Inc0.00010.00010.00013,5000.00000.00 
BFDIBrekford Intl Corp0.10900.09210.109015,800-0.00080.73 
BFDRFBeaufield Resources0.21200.18750.187533,000-0.01979.51 
BFFAFBasf Se95.7095.7095.705000.480.50 
BFFIBen Franklin Financl12.0011.9511.951,3000.353.02 
BFGCBullfrog Gold Corp0.07600.07300.073011,9000.00000.00 
BFGIFBoyd Grp Inc Fd TR67.2867.2867.281,8002.924.54 
BFHJBeneficial Hldgs Inc0.01000.01000.01002,0000.00000.00 
BFLBFBilfinger Se44.0144.0144.0125,5004.3410.94 
BFLBYBilfinger Se8.5208.5208.520100-0.2212.52 
BFLSBiofuels Power Corp0.07000.05000.070021,5000.00000.00 
BFNCFirst Manitowoc Bancorp Inc35.2034.9534.953,800-0.250.71 
BFNHBioforce Nanosciences Holdings I0.02000.02000.020010,0000.002011.11 
BFREBluefire Renewables Inc0.00120.00120.001237,000-0.000320.00 
BFTIBefut International Co Ltd0.10000.10000.1000100-0.015013.04 
BFTLThe Bank of Fincastle5.5705.1905.20010,500-0.5709.88 
BFWWFBurger Fuel Worldwide Ltd0.87000.87000.8700100-0.280024.35 
BGAOYBelgacom Sa Unsp ADR6.4806.4806.4801,0000.3806.23 
BGAVFBravada Gold Corporation0.17900.16500.179020,2000.01126.67 
BGEMBlue Gem Enterprise0.00060.00060.00062,000-0.000114.29 
BGEPFBunge Ltd Pfd101.8101.0101.82,0000.30.25 
BGFTBigfoot Project Investments Inc0.25000.25000.250017,5000.00000.00 
BGHMBingham Canyon Corp1.9001.8501.8501,100-0.1507.50 
BGMDBg Medicine0.06000.06000.06003,000-0.00101.64 
BGMZFBarkerville Gold Mines Ltd0.91000.87760.889063,3000.00430.49 
BGRPBluestem Group Inc0.70000.70000.70008,600-0.03004.11 
BGSWFBergesen Wrlde Offshore2.5502.5502.550400-0.2508.93 
BGUUFBenguet Corp0.04000.04000.04005,0000.0200100.00 
BHKLYBoc Hong Kong SP ADR89.0688.4888.604,300-0.150.17 
BHOOYBoohoo.Com Plc49.2649.2649.268000.601.23 
BHPBFBhp Billiton Plc14.5014.5014.50400-0.503.34 
BHPLFBhp Billition Ltd18.4418.3318.44119,1000.784.39 
BHRBBurke & Herbert Bk2,1102,1102,11010040.19 
BHTGBiohitech Global Inc.3.2802.7603.09113,100-0.0090.29 
BHVCFBellhaven Copper & G0.32100.30410.3210600-0.01905.59 
BHWBBlackhawk Bancorp Inc24.2524.2524.25500-0.251.02 
BIADBio-Amd Inc0.00950.00930.009320,000-0.00022.11 
BIBLFBrick Brewing Ltd2.5592.5592.559100-0.1716.25 
BICBBiocube Inc0.06000.04100.060019,1000.019046.34 
BICEYSociete Bic ADR64.7559.0059.0010,5000.100.17 
BICXBiocorrx Inc0.15020.14250.1502330,9000.00725.03 
BIEIPremier Biomedical0.01000.00900.0094514,400-0.00066.00 
BIELBioelectronics Corp0.00080.00060.000824,731,4000.00000.00 
BIGGTransax Intl Ltd0.00120.00100.0012205,9000.000450.00 
BIMOBioneutra International Ltd.0.01000.01000.010060,000-0.020767.43 
BIMUFBiommune Technologie0.33220.33220.33222,100-0.01785.09 
BIOAFBioasis Technologies0.61640.61640.61645000.01742.90 
BIOMBiomimix Inc0.00350.00350.0035100,000-0.002844.44 
BIONQBionitrogen0.00070.00070.0007300,0000.00000.00 
BIOQBioqual Inc34.0034.0034.001000.752.26 
BIOYFBiosyent Inc5.9505.8795.9445000.0440.75 
BIPHBiophan Techs Inc0.00090.00070.000737,000-0.000222.22 
BIRDFBird Constr Income6.7476.7326.7322,800-0.1692.45 
BIREFBirchcliff Energ New5.0805.0805.0803,6000.0791.58 
BIRMFBiorem Inc0.24940.24570.245739,0000.00773.24 
BITCFGrand Pacaraima Gold0.38400.24200.33001,004,0000.070026.92 
BITGFBiotage Ab6.1006.1006.1005000.85016.19 
BITRFBiotron Limited Ord0.02900.02900.029010,000-0.00103.33 
BITTFBitterroot Resources Ltd0.18000.17900.180010,0000.00704.05 
BIVIBiovie Inc0.22570.22570.22571,0000.00572.59 
BJCHFBeijing Cap Intl H1.4421.4421.44240,0000.0120.84 
BJINFBeijing Enterprises Holdings Ltd4.7004.7004.7001000.0000.00 
BJINYBeijing Enterprises Holdings Ltd47.2247.1547.22500-0.050.11 
BJWTFBeijing Enterprises0.78500.76500.765015,5000.04506.25 
BKBEFBlackbird Energy Inc0.33080.33080.33081,800-0.00010.03 
BKBFFBkbff0.16400.16030.160381,000-0.059727.14 
BKCSBucks Cnty Bk Doyles12.0012.0012.00200-0.010.08 
BKCTDts8 Coffee Company0.01100.01100.011026,9000.00000.00 
BKDCDBreaking Data1.4781.4441.444400-0.0322.18 
BKDCFBreaking Data Corp.1.5001.5001.5001000.0000.00 
BKEAFThe Bank of East Asia Ltd4.0904.0904.0902,800-0.0601.45 
BKEAYBank East Asia Ltd S4.1004.0504.0602,600-0.0501.22 
BKENBakken Energy Corp0.00040.00030.00032,325,5000.00000.00 
BKESYBanco Espirto Sa ADR0.00150.00100.001010,7000.00000.00 
BKFCFBank of Communications Co Ltd0.71000.71000.710011,0000.03004.41 
BKFGBkf Capital Grp7.5007.2507.5009000.2503.45 
BKGFFBerkeley Group Holdi44.5044.5044.501002.656.33 
BKGFYBerkeley Group Holdi43.3743.3743.373,000-0.300.69 
BKGMFBankguam Holding Co12.6512.6512.652000.554.55 
BKHRFBlackham Resources Limited0.25500.23500.243111,2000.00421.76 
BKHYYBank Hapoalim Bm ADR32.3932.3232.335001.374.43 
BKIRFBlack Iron0.08980.08980.08985,000-0.00121.32 
BKITBook IT Local Inc.0.56000.48130.5600470,2000.064112.93 
BKKLYBangkok Bank Public27.5426.9827.192,400-0.050.18 
BKKNBakken Resources0.10780.10780.1078200-0.00927.86 
BKKPFBangkok Bk Pub Co Lt5.3485.3005.3002,000-0.1102.03 
BKLRFBerkeley Resources L0.61300.60000.613039,0000.087016.54 
BKMMBekem Metals Inc0.00150.00150.00155,000-0.002057.14 
BKMPBlackout Media Corp0.00010.00010.00011,000,0000.00000.00 
BKNIYBankinter S A Spons9.1609.1609.1601000.2402.69 
BKOROak Ridge Financial Services13.1013.1013.106000.100.77 
BKQNYBank of Queensland17.3317.3317.33600-0.050.29 
BKRKFBank Rakyat Indones1.1081.0601.10818,0000.0686.54 
BKRKYPt Bank Rakyat ADR22.0521.9922.058,3000.070.30 
BKSDBrookside Technology Holdings Corp0.00130.00130.00132,400-0.00017.14 
BKSLFBanks Is Gold Ltd0.00010.00010.00015,0000.00000.00 
BKTPFBrookemont Cap Inc0.15000.14000.15005,6000.016011.94 
BKUCFBlue Sky Uranium0.15900.15900.1590500-0.00100.63 
BKUTBank Utica NY598.0598.0598.0100-31.04.93 
BKUTKBank of Utica495.0490.0495.010020.04.21 
BKYIBio-Key Intl Inc3.0002.6603.00023,5000.0000.00 
BLBDWBlue Bird Corp3.5003.5003.500100-0.2907.65 
BLBKBoldface Group Inc0.01000.01000.01004000.00000.00 
BLBXSmsa Ballinger Acquisition Corp3.7003.7003.7007000.0401.09 
BLCKBlackcraft Cult Inc1.0101.0101.0101000.0000.00 
BLDVBlue Diamond Venture0.00260.00200.002363,139,700-0.00014.17 
BLERFBlack Earth Farming0.77000.77000.7700700-0.01001.28 
BLEVFBeleave Inc1.7801.7471.76514,1000.0784.62 
BLFRBluefire0.00090.00090.00091,0000.000112.50 
BLGABlastgard International Inc0.01840.01640.0165160,000-0.003517.50 
BLGOBiolargo Inc0.48000.43000.450029,600-0.03006.25 
BLGPYBoart Longyear Ltd Sydney Nsw ADR0.01000.01000.010020,000-0.170094.44 
BLHEFBaloise Hldg Basel150.0150.0150.01003.02.04 
BLHKBlueharbor Bank [Nc]7.9507.9507.9501,600-0.0500.63 
BLIAQBlockbuster Inc0.00500.00500.005081,2000.00000.00 
BLIBQBlockbuster Inc Cl B0.00410.00410.0041200-0.004753.41 
BLKGBlack Stallion Oil & G As Inc0.00120.00090.001027,233,800-0.000216.67 
BLKLFBlackline Safety Corp2.8402.8402.8405,0000.51121.93 
BLKPFBlackpearl Res Inc0.89910.89250.89252,4000.01571.79 
BLLAFBillabong Intl Ltd A0.70920.69900.70927,400-0.01081.50 
BLLAYBillabong Intl ADR1.4801.4661.466900-0.1448.94 
BLLBBell Buckle Holdings0.00050.00040.000420,136,600-0.000120.00 
BLLIBell Industries Inc900.1900.1900.1100460.1104.56 
BLLZBullzi Holdings Inc0.01000.01000.010010,0000.00000.00 
BLMCBiloxi Marsh Lds Cor11.5011.2511.502000.756.98 
BLNKFBlinkx Plc0.57850.57850.578547,1000.00000.00 
BLOZFCannabix Technologies Inc0.54620.52000.540072,8000.00000.00 
BLPGBlue Line Protection Group Inc0.03500.02820.0290123,700-0.003811.59 
BLQNBalqon Corporation0.00450.00450.00451000.001028.57 
BLRDFBillerud Ab15.9215.9215.921000.785.15 
BLRZFBlackhawk Res Corp0.03930.03930.03936000.009331.00 
BLSFFBluescope Steel Ltd8.4308.4308.4301,800-0.0700.82 
BLSFYBluescope Steel ADR43.0443.0443.04100-0.471.08 
BLSPBlue Sphere Corp3.4003.4003.4003,6000.1253.82 
BLSSFBlack Sea Copper and Gold Corp.0.16100.14700.14701,200-0.00593.86 
BLTABaltia Air Lines Inc0.00600.00550.00584,081,200-0.00011.69 
BLTOBingo Nation Inc0.49000.30000.300020,300-0.180037.50 
BLUBFCitadel Div Invst Ut7.1207.1207.1201000.0140.19 
BLUFBluforest Inc0.00010.00010.00012000.00000.00 
BLUNYBelluna Co Spons ADR10.2710.2710.271,3001.3615.26 
BLUSFBellus Health Inc0.23000.23000.230020,0000.00803.60 
BLUUBlue Water Global Group Inc0.00010.00010.00011,000,0000.00000.00 
BLVDFBelvedere Resources Ltd0.05950.05950.05958,000-0.00020.34 
BLXXBlox Inc0.11000.09500.095077,700-0.020017.39 
BMBGFBbmg Corp0.52500.52500.525010,000-0.04507.89 
BMBLFBrambles Ltd7.3207.3207.3205,0000.1702.38 
BMBMBmb Munai Inc0.01000.00900.0100168,5000.00000.00 
BMBNBenchmark Banksh Va17.0517.0517.057000.000.00 
BMBPYBombril S.A. ADR [Sponsored]1.1501.1501.1501000.16016.16 
BMCSBiotech Medics Ne0.00090.00060.000932,9000.00000.00 
BMDLFBMO Covered Call Canadian Banks ETF Unit13.1113.1113.11500-0.100.76 
BMGPBiomagnetics Diagnos0.00080.00080.00089,000-0.000220.00 
BMINBritannia Mining Inc0.00340.00340.0034127,4000.00039.68 
BMIXBrazil Minerals Inc0.02500.02500.02501000.00000.00 
BMJJFBMO Jr Gold Index Et5.6525.6455.6527,500-0.94514.32 
BMKDFBiomark Diagnostic0.08770.08400.084020,0000.00455.66 
BMLWFBMO Low Volatility US Equity ETF23.6923.6823.697,2000.010.04 
BMMCFKbridge Energy Corp0.00250.00250.0025800-0.005669.14 
BMMPFBMO S& P/Tsx Equal Wei Ght Banks Index19.2419.2419.24300-1.296.28 
BMNMBimini Capital Mgmt2.9002.7502.7503,500-0.1505.17 
BMRKBenchmark Energy Corp0.03000.03000.03001,0000.00000.00 
BMRMFBains De Mer Et Du C34.3534.3534.35200-0.551.58 
BMRRYB& M European Value Re Tail S.A.18.7818.7818.78300-0.120.63 
BMSNBio-Matrix Scientific Group Inc0.00020.00010.00014,854,6000.00000.00 
BMSPFBiomass Secure Power0.01500.01500.0150700-0.010040.00 
BMTMBright Mountain Media Inc.0.80000.80000.80003000.00000.00 
BMTNFBattle Mountain Gold Inc0.35950.35950.35954,000-0.00972.63 
BMWYYBayerische Motoren Werke32.1831.9331.99352,000-0.170.53 
BMXCBemax Inc.0.00900.00740.00902,523,7000.001520.00 
BMXIBrookmount Explorations Inc0.02400.02400.02405,6000.00000.00 
BMYMPBristol Myer Squi Pf940.0940.0940.0100-11.31.18 
BNCCBnccorp Inc25.7525.6625.662,2000.000.00 
BNCDYBanca Mediolanum S.P.A.17.0516.8716.9110,2000.342.03 
BNCIFBig North Graphite C0.09700.09700.09703,700-0.00303.00 
BNCMBounce Mobile Sys0.06000.05000.05005000.00000.00 
BNEFFBonterra Energy Corp13.7313.7313.731001.048.17 
BNETBion Environmental Technologies Inc0.88000.87000.87003,000-0.01001.14 
BNGLFBengal Energy Ltd0.10000.10000.10002,5000.00000.00 
BNGRFSavencia Sa80.0080.0080.002004.355.75 
BNIKFBenitec Ltd0.13920.13300.139240,0000.00523.88 
BNKHFBoc Hong Kong Hldgs4.3814.3814.3817,300-0.0461.03 
BNKLBionik Laboratories Corporation0.35000.25000.350014,6000.00000.00 
BNKPFBnk Pete Inc0.14820.14820.14822,000-0.00181.20 
BNKXFBankia Sa1.1201.1201.120182,500-0.12910.36 
BNNLFBannerman Resources0.03400.03400.034016,0000.003912.96 
BNNPBank of Napa Na [Ca]12.9012.8012.802,700-0.070.54 
BNOEFBionomics Ltd0.26290.26290.2629400-0.01615.77 
BNPQFBnp Paribas Ord Ff 273.7973.4773.797000.210.29 
BNPQYBnp Paribas Spons Ad37.1836.8537.0079,9000.190.52 
BNPUFBonavista Ene TR Ut2.2802.2502.2504,700-0.0532.28 
BNRJFBenton Capital Corp0.10180.10180.10181,000-0.020917.03 
BNRPFBionor Pharma ASA3.5003.5003.5001003.48017400.00 
BNTGFBrenntag Ag57.4057.3557.401001.873.37 
BNTGYBrenntag Ag11.6611.4911.61316,500-0.050.43 
BNTRFBenton Resources0.06490.06490.06491,500-0.00111.67 
BNXRBrinx Resources Ltd0.03280.02280.032882,6000.00134.13 
BNYNBanyan Corp [Or]0.00010.00010.0001229,0000.00000.00 
BNZIFBanco Invex Sa1.1941.1941.19460,0000.0443.83 
BOALFBoral Ltd Ord New4.8404.8404.8409000.0400.83 
BOALYBoral Ltd Spons ADR19.1219.1219.12100-0.623.14 
BOARFBoart Longyear Ltd0.03370.03000.033733,2000.003712.33 
BOCOFBougainville Copper0.20700.20700.20705000.037021.76 
BOIRFBoiron Sa Act99.2599.2599.258008.759.67 
BOIVFBollore Investisseme4.5904.5034.55013,3000.1693.86 
BOKGYBooker Group Plc25.7125.7125.713000.311.22 
BOLCBollente Companies Inc1.1800.9501.18020,8000.0000.00 
BOLYYBolsas Y Mercado ADR17.7717.5017.664000.160.91 
BOMBFBombardier Inc6.5586.4246.5589000.0590.90 
BOMKBank of Mckenney13.1413.0513.05500-0.402.97 
BONLBonal Intl Inc1.6501.6501.6502,0000.0503.13 
BONUBioneutral Group Inc0.00010.00010.0001349,3000.00000.00 
BONXFBonterra Res Inc0.35540.33860.355432,8000.00541.54 
BONZBonanza Goldfields0.00160.00160.001610,200-0.00015.88 
BOPHBohai Pharmaceutical0.30000.30000.30002,600-0.052114.80 
BOPOBiopower Operations0.07000.04000.070052,000-0.010012.50 
BOREFBorealis Exploration Ltd6.2905.7505.7502,000-0.2504.17 
BORKBourque Industries Inc0.01500.01250.0150107,8000.00021.35 
BORTBotetourt Bankshares23.2522.0023.251,5001.255.68 
BORUFBorussia Dor Gmbh&Co7.1006.1306.1302,500-0.97013.66 
BOSSYHugo Boss15.7315.5715.732,4000.130.83 
BOTHBioethics Ltd0.12000.12000.1200100-0.330073.33 
BOTRFHankore Environment Tech Group Ltd0.33000.33000.3300900-0.00300.90 
BOTXBontex Inc0.05320.04250.042569,900-0.010019.05 
BOTYLingerie Fighting Championships Inc0.00090.00060.000715,247,100-0.000222.22 
BOUYFBouygues Ff 50 Par41.8541.8541.85400-0.952.22 
BOWFFBoardwalk Real Estat33.5732.9433.575000.631.90 
BOYAFBoyaa Interactive Intl Ltd0.50000.50000.50008,400-0.075013.04 
BPAQFBP Plc6.1506.0806.1203,4000.0300.49 
BPCGFBanco Comercial Portugues Sa0.25500.25500.25504,9000.00000.00 
BPCGYBanco Comercial Portugues S/A2.6902.6902.6901000.99058.24 
BPCPBishop Capital Corp61.0061.0061.001000.000.00 
BPESFBanco Pop Espano Reg0.76000.76000.76005,000-0.02403.06 
BPESYBanco Popular3.2503.1053.2504000.41014.44 
BPIGFBpi Energy Holdings Inc0.00350.00170.001719,000-0.001241.38 
BPIRFBank of Piraeus0.28000.28000.280015,0000.00100.36 
BPIRYPiraeus Bank Sa0.54400.54000.54008,5000.00500.93 
BPMIBadger Paper Mills0.03000.03000.03003,5000.0200200.00 
BPMUFBasilea Pharmaceutic80.7280.7280.721000.420.52 
BPOLBlackpoll Fleet International Inc0.12450.12450.1245300-0.164456.91 
BPOPOPopular Inc23.1722.7523.178000.421.85 
BPOPPPopular Inc25.2025.0825.191,7000.090.36 
BPOSYBpost Sa24.3423.8324.342,0000.271.10 
BPPPFBid Corporation Limited23.5023.5023.501000.954.21 
BPRMFBlue Prism Group Plc12.0711.8011.859,1000.474.13 
BPSRBespoke Tricyles0.01300.00900.0130147,6000.004044.44 
BPUZFBoss Power Corp0.12100.12100.12105,3000.00504.31 
BPXXYBanca Popolare Dell'Emilia Roma11.1711.1711.171000.969.40 
BPZZFBoston Pizza Royalti16.6416.6416.64100-0.160.92 
BRAVBravada Intl Ltd0.00290.00130.0017157,635,400-0.000626.09 
BRBIBlue River Bancshares Inc0.00750.00750.00752,200-0.002525.00 
BRBMFBig Rock Brew Inc TR6.0905.9106.0854,3000.4257.51 
BRBSBlue Ridge Bankshare22.0022.0022.001000.100.46 
BRBWBrunswick Bancorp7.5207.5207.5207000.0200.27 
BRCOQBeard Company [The]0.00030.00030.00031,1000.00000.00 
BRDCFBridgestone Corp Or42.2542.2542.251001.964.88 
BRDCYBridgestone Corp ADR21.3821.2921.3821,6000.040.19 
BRDLFBroadleaf Co. Ltd.6.3506.3506.3503,0000.1502.42 
BRERBresler & Reiner Inc0.10000.10000.10002,0000.019524.22 
BREUFBrookfield Real Est12.1612.1612.162001.059.45 
BRFHBarfresh Food Group0.70000.67000.700025,0000.01001.45 
BRFRFBurford Capital11.4011.4011.401,0000.252.23 
BRGCBrightrock Gold Corp0.00090.00090.00095,000-0.000110.00 
BRGOBergio Intl Inc0.00010.00010.000110,0000.00000.00 
BRGRFBearing Resources Ltd0.61000.60500.60501,6000.00040.07 
BRIOFBrionor Resources Inc Ord0.05180.05180.05185,0000.00040.78 
BRKKBrk Inc0.05450.05000.054525,4000.00000.00 
BRKNFBradken Ltd1.9501.9001.950500-0.46219.15 
BRKOBroke Out Inc.0.13000.13000.13003000.00000.00 
BRLAFBritish Land Ord Gbp8.3008.3008.3004,500-0.4505.14 
BRLXFBoralex Inc Cl A New16.0516.0516.053000.775.07 
BRMRBlue Ridge Mountain Resources Inc9.4009.4009.4001,400-0.1001.05 
BRMSYBrmall ADR [Brazil]6.8306.5006.67844,300-0.3845.44 
BRNEBorneo Resource Investments Ltd0.00060.00040.00058,381,2000.00000.00 
BRNWBrainybrawn Inc0.00010.00010.000110,000,0000.00000.00 
BROEBaron Energy Inc0.00520.00520.00522,000-0.004445.83 
BRPHFBradmer Pharms Inc Ord0.01300.01300.0130532,5000.003030.00 
BRPIFBrp Inc23.8023.8023.80900-0.512.09 
BRRAYBarloworld Ltd ADR8.7008.6508.7002000.3554.25 
BRREBlue Ridge Real Esta7.6007.6007.600800-0.1501.94 
BRRRFTrinity Valley Energy Corp0.02000.02000.020020,000-0.003013.04 
BRSDBrilliant Sands Incorporated0.02500.02500.025010,0000.005025.00 
BRSEBroadside Enterprises Inc.0.00020.00010.000223,250,0000.0001100.00 
BRSGDLithion Energy Corp.0.10900.09000.10909,7000.00464.41 
BRSGFBarisan Gold0.02800.01730.028036,0000.008040.00 
BRSIBallistic Recovery Sys Inc0.06000.06000.06006000.020050.00 
BRSLFBarsele Minerals Corp.0.63470.63470.634710,000-0.00861.34 
BRSOFBrs Resources Ltd0.08040.08040.08049,0000.00010.12 
BRSYFBrainsway Ltd4.7204.7204.7201,0000.0300.64 
BRTEBrightec Inc0.00100.00090.001071,400-0.00019.09 
BRTHYBrother Inds Ltd Spo45.3445.3445.342000.210.47 
BRTXBiorestorative Therapies Inc3.6903.6903.690100-0.0100.27 
BRUZFBolero Resources Cp0.16000.16000.160025,0000.01006.67 
BRVOBravo Multinational Inc.0.80000.80000.80001,3000.00000.00 
BRVODBravo Multinational Inc.1.0161.0121.016800-0.0343.23 
BRVRFBlue Riv Res Ltd0.02690.02680.026917,000-0.007120.88 
BRVVFBravura Ventures Corp0.04000.04000.040010,000-0.00010.25 
BRYAFBerjaya Corp Bhd0.06100.06100.0610400-0.010014.08 
BRYFFBri-Chem Corp0.49700.49700.49702,000-0.02885.48 
BRYNBryn Resources Inc0.00350.00350.003525,0000.00000.00 
BRYYFBurey Gold Limited0.03100.03100.03101,0000.00103.33 
BRZLScepter Holdings Inc0.00500.00500.005010,0000.00000.00 
BRZVBreezer Ventures Inc0.00410.00410.004150,0000.001986.36 
BSCABank Santa Clarita15.1015.1015.101,000-0.050.33 
BSDGFBosideng Intl Hldg0.08500.08000.08004,0000.00000.00 
BSDGYBosideng Intl ADR3.8703.8703.870200-0.0701.78 
BSEFYBenesse Hldgs ADR33.8033.8033.803003.019.78 
BSEGBig Screen Entertmt0.01700.01700.01702,6000.00000.00 
BSEMBiostem Technologies Inc9.4507.2509.4504,7001.10013.17 
BSGCBigstring Corp0.00130.00090.0013650,0000.0007116.67 
BSGMBiosig Technologies1.5101.3801.49047,400-0.0100.67 
BSHFBioshaft Water Tech0.00800.00800.0080200-0.006946.31 
BSHIBoss Holdings Inc13.2513.2313.25700-0.251.85 
BSHPYBahamas Pete Co Plc0.98100.98100.98104,0000.236031.68 
BSMZFBsm Techs Inc1.0771.0771.0773,000-0.0403.60 
BSNDBoston Sand & Gravel335.1335.1335.11000.10.03 
BSPEBlacksands Petroleum Inc0.00700.00670.007020,0000.001937.25 
BSPKBespoke Extracts Inc.0.55000.36000.55004,0000.3300150.00 
BSRAFBesra Gold Inc0.00300.00270.002724,000-0.000822.86 
BSRCBiosolar Inc0.04060.03720.040612,500-0.00051.22 
BSSPReve Technologies Inc.0.00010.00010.00011,000,0000.00000.00 
BSTKBrite-Strike Tactica0.00230.00230.00232,8000.00000.00 
BSTNBoston Carriers Inc.0.00010.00010.000111,100,0000.00000.00 
BSTOBlue Star Opportunit0.04360.04360.04363,9000.00000.00 
BSYBFBritish Sky Broadcas12.9012.9012.905,0000.141.10 
BSYIBiosyntech Inc0.00120.00120.00125,0000.000220.00 
BTAFFBritish American Tob69.8069.8069.801,300-0.861.22 
BTAMBen-Tam Inc0.09100.09100.0910200-0.029024.17 
BTBIFBtb Real Estate Invt3.4683.4603.4601,9000.0250.72 
BTCSBtcs Inc.0.06480.03900.06006,890,3000.019046.34 
BTCYBiotricity Inc.2.8602.8602.8602000.0100.35 
BTDGB2Digital Inc0.00030.00030.000320,0000.000150.00 
BTDPFBarratt Development7.9207.9207.9205000.2202.86 
BTFLMonarch America Inc0.00080.00060.000711,918,6000.000116.67 
BTGGFBtg Plc8.4008.4008.400600-0.1501.75 
BTGIBulova Technologies0.00250.00210.0025832,9000.00000.00 
BTGOFBt Group Plc [Gbp]3.9503.9503.9501,1000.0130.34 
BTHCFBreathtec Biomedical Inc.0.09000.08050.090029,500-0.00384.05 
BTHEBoston Therapeutics0.05950.05950.05953,4000.00000.00 
BTHRSports Venues of Florida Inc0.02100.02100.02106000.00000.00 
BTKGFBreadtalk Grp1.1091.1091.1091,5000.0595.64 
BTLCYBritish Land Co ADR8.3808.2808.34029,1000.1201.46 
BTLLFBtl Group Ltd2.4502.3702.4504,600-0.0522.09 
BTLNBrightlane Corp3.0803.0803.080100-0.0100.32 
BTQNFBioteq Environmental Technologies Inc0.02890.02890.0289100-0.004112.42 
BTSCBitcoin Services Inc.0.03600.02300.03609,020,5000.013560.00 
BTSDFBiostime Internation2.7302.7302.730100-0.1003.53 
BTSGFBts Group0.26000.26000.260010,0000.01004.00 
BTSGYBts Group Holdings26.9926.9926.992002.228.96 
BTVCFBritvic Plc9.1209.1209.1201000.5206.05 
BTVCYBritvic Plc ADR18.3618.3618.362000.040.22 
BTZOBitzio Inc0.00010.00010.00011,500,0000.00000.00 
BUDFFAnheuser Busch Inbev Sa Nv118.0117.9118.07,700-0.80.67 
BUDZWeed Inc0.58000.36500.4100752,600-0.110021.15 
BUGDFBumrngrad Hospital5.2505.2505.2501,1000.0000.00 
BUGLFBlueglass Ltd Ord0.18500.18500.18502,2000.00502.78 
BUKSButler Natl Corp0.35620.30000.3050187,200-0.02006.15 
BUNMBurned Media Ltd0.00010.00010.0001500,0000.00000.00 
BURBYBurberry Group Plc22.9822.7722.9442,7000.562.50 
BURCABurnham Holdngs Cl-A16.7015.6016.701,0000.704.38 
BURCBBurnham Holdngs Cl-B15.0015.0015.00600-6.5130.26 
BURCPBurnham Holdings Inc55.0048.5055.002006.5013.40 
BVBCBlue Valley Ban [Ks]11.0110.6311.016000.010.09 
BVERSBeaver Coal Co Ltd S900.0900.0900.0100165.022.45 
BVFLBv Financial Inc MD7.6507.6507.6502,0000.2002.68 
BVILFBreville Group Ltd7.7007.7007.7001,7000.2503.36 
BVNKFBanarian Nordic Res52.9352.9352.935,100-1.021.89 
BVNRYBavarian Nordic17.7417.7417.743000.402.31 
BVRDFBureau Veritas Reg23.8023.4323.437,900-0.391.64 
BVTEFIconic Minerals0.04900.04900.04907,0000.00020.41 
BVTKBravatek Solutions Inc.0.00100.00080.0010154,395,6000.00000.00 
BVWNBroadview Networks6.9006.9006.9007000.5007.81 
BWAVBetawave Corp0.00010.00010.00011000.00000.00 
BWELBoswell J G Co675.0667.0670.01005.00.75 
BWLLFBw Lpg4.5004.5004.5001,200-0.70013.46 
BWLLYBw Lpg Limited4.3104.3004.310300-0.4509.45 
BWMGBrownie's Marine Grp0.01350.00300.0110553,600-0.004026.67 
BWMXFBowmore Expl Ltd0.08870.08870.088730,0000.016222.34 
BWNAFBotswana Metals0.00010.00010.00011,7000.00000.00 
BWOWFWowjoint Holdings0.01310.01280.01312,1000.00021.55 
BWPCBlue Water Petroleum0.00700.00600.007088,7000.0039125.81 
BWSOFThreed Cap Inc (Y)0.08070.07760.08073,100-0.00060.74 
BWTLBowlin Travel Center1.8541.8541.854300-0.1467.32 
BWTXBakken Water Transfer Services Inc.0.01200.01200.0120200-0.005531.43 
BWVIBlue Water Ventures International Inc0.20000.15000.200016,0000.00100.50 
BXBLYBrambles Ltd15.6115.4515.5225,2000.040.26 
BXIOFBiox Corp Ord0.58400.58400.5840300-0.04206.71 
BXNGBang Holdings Corp.0.95000.84030.95002,700-0.05005.00 
BXTMFBrixton Metals Corp0.27140.25200.2714202,800-0.00973.45 
BXXRFBoxxer Gold Corp0.00680.00680.006841,000-0.00068.11 
BYAGFBanyan Gold0.10620.09580.106256,0000.00626.20 
BYCBFBarry Callebaut Ag R1,4101,4101,41010050.34 
BYDDFByd Co Ltd H Shs5.7405.6805.74058,8000.0601.06 
BYDDYByd Company Ltd ADR11.4511.3611.4417,9000.060.53 
BYDIFByd Electronic1.7201.7201.720200-0.0804.44 
BYLBBoyle Bancorp Boyle67.0066.0067.002000.000.00 
BYLOFBig Yellow Group Plc Ord10.3510.3510.352000.121.17 
BYMOFBayerische Motornwrke Pfd81.4081.4081.403007.4010.00 
BYOCBeyond Commerce Inc0.00120.00120.00122,0000.000220.00 
BYPLFBodycote Intl Plc10.5110.5110.511,400-0.444.02 
BYRGBuyer Group Intl Inc0.00020.00010.00023,748,8000.0001100.00 
BYSDBayside Petroleum Co0.00020.00010.000238,518,0000.0001100.00 
BYSTBay Stakes Corp0.04000.04000.04005000.00000.00 
BYSWFBayswater Uranium0.02440.02440.02442,0000.00093.83 
BZDLFKincora Copper0.31140.31140.3114500-0.00672.11 
BZICBeamz Interactive0.00480.00470.004891,0000.001754.84 
BZLFFBunzl Plc New31.3530.8031.353,4001.454.85 
BZLFYBunzl Plc ADR31.9331.5331.869,400-0.120.38 
BZLYFBeazley Plc [Uk]5.7105.7005.71030,0000.0601.06 
BZQIFBezek Hahevra Haisra'Elit Letikshoret1.6701.6701.6703000.0000.00 
BZQIYBezeq The Israeli Te8.7308.5008.59092,4000.0000.00 
BZTGBuzz Technologies In0.00740.00310.0074112,0000.001423.33 
BZYRBurzynski Research0.06000.06000.060040,0000.00254.35 
BZZUYBuzzi Unicem Spa13.5013.5013.501001.5012.50 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.196.24.102
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,134500.82
DJI20,895900.43
SP5002,394120.52
DAX12,678590.46
FTSE7,513170.23
NI22519,613-650.33
CAC405,360370.70
GLD1,261131.06
BDI1,200494.26
HSI25,403120.05