Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
BABBBab Inc0.67610.67610.67614000.00390.58 
BABLBuildablock Corp0.00190.00140.0014460,0000.00000.00 
BABWFInternational Consol8.3508.3508.3502,600-0.0460.55 
BACHFBank of China Beijin0.48010.47770.477749,500-0.00230.48 
BACHYBank of China Ltd Ad11.9611.8511.8913,500-0.141.13 
BADFFBadger Income Fund21.8721.6821.841,100-0.431.93 
BAESFBae Systems Ord GBP7.4557.3407.4053,700-0.0751.00 
BAESYBae Systems ADR29.9729.6529.83259,300-0.160.53 
BAFBFBalfour Beatty Plc3.6603.5903.6609000.1103.10 
BAFYYBalfour Beatty7.3257.2007.23810,6000.0260.36 
BAJFFCamrova Resources Inc.0.07520.07520.0752100-0.014315.98 
BAKPFBaraka Petroleum Ltd0.00010.00010.00013,0000.00000.00 
BALMFBalmoral Resources0.34450.32090.3321139,3000.00331.00 
BALOFBalda Ag Loehne12.7212.7212.722000.231.84 
BAMGFBrookfield Asset Management Inc15.9515.9515.951000.181.14 
BAMXFBayerische Motoren Werke Ag101.3100.0100.63000.60.56 
BANJBanjo & Matilda Inc0.00350.00330.003546,0000.00026.06 
BAOBBaraboo Bancorp Inc3.8273.7503.7505,100-0.1002.60 
BARZBio-Stuff0.05500.05020.0533114,7000.00316.18 
BASFYBasf Se Ads27.6827.5027.60123,600-0.070.25 
BASWWBasic Energy Services Inc. WT1.1101.1101.1102,0000.0000.00 
BATRBLiberty Media22.6422.4022.40200-2.158.76 
BAYKBay Banks of Virgini10.3010.1910.302,9000.100.98 
BAYNBay National Corporation [Maryla0.01000.01000.01005000.00000.00 
BAYPBayport International Holdings Inc0.00010.00010.000119,471,4000.00000.00 
BAYRYBayer Aktienges Ads31.3731.1531.36413,2000.250.81 
BAYZFBayer Ag Ord125.3125.3125.35,1002.92.36 
BBAGFBb Biotech Ag Namen-Akt65.2065.2065.201000.701.09 
BBALNew York Health Care0.00150.00150.001510,0000.00000.00 
BBAVFBba Aviation Plc4.5004.5004.5002,5000.1503.45 
BBAVYBba Aviation Plc ADR22.9522.4422.443,100-0.010.04 
BBBKBaker Boyer Bancorp68.5068.5068.501000.000.00 
BBDABebida Beverage Co0.00010.00010.0001800,0000.00000.00 
BBEPQBreitburn Energy0.01380.01080.01252,287,500-0.00086.02 
BBGPBridgegate Pictures Corp.0.12500.12500.125012,5000.00504.17 
BBLGBone Biologics Corp.4.9004.9004.9001,0000.89022.19 
BBLKFBrittannia Bulk Hld0.00080.00080.00081000.00000.00 
BBLSRockdale Resources Corp0.09800.08000.098024,0000.00000.00 
BBPPQBreitburn Eng Prep P0.18250.15010.169951,9000.018912.52 
BBRYFBurberry Ltd23.1023.1023.10200-0.140.59 
BBSEYBb Seguridade8.5608.2058.46052,5000.1401.68 
BBUCQBig Buck Brewery0.01200.01200.0120500-0.003020.00 
BBVKFBlavod Black Vodka Plc0.02500.02500.02505000.00000.00 
BBVXFBanco Bilbao Vizcaya8.4788.4508.4505,000-0.0400.47 
BBXTBBbx Capital Corp.8.2107.8008.2103000.1101.36 
BCALBank of Southern California National14.7513.9514.753001.259.26 
BCAPBaron Capital Enterprise Inc0.00020.00010.000173,414,9000.00000.00 
BCAUFBrilliance China Automotive Holdings Ltd2.4702.4702.4707000.0000.00 
BCAUYBrilliance China ADR130.0129.6130.0700-0.80.57 
BCBFBeach Community Bancshares Inc1.2501.1501.150300-0.1008.00 
BCCEFBactech Environmenta0.03130.02750.031316,6000.006325.20 
BCCIBaristas Coffee Co0.01710.01200.0165232,2000.00031.85 
BCCLFBecle Sab De Cv1.5801.5801.5809,100-0.0301.86 
BCDABiocardia Inc.3.7003.5003.700800-0.0501.33 
BCDADBiocardia Inc.4.0003.7203.9908,9000.1905.00 
BCDMFDelrand Resources Ltd1.3401.3401.3405,000-0.36421.37 
BCDRFBanco Santander S.A.6.5306.5306.5302,600-0.0600.91 
BCEKFBear Creek Mng Corp1.6041.4581.57234,9000.1218.31 
BCGOFBcgold Corp0.00970.00970.00977,800-0.008045.20 
BCHHFBucher Holding Ag Ord379.7379.7379.7100-10.32.64 
BCKIFBabcock International Group Plc8.7508.7508.7501,5000.1001.16 
BCLYFBarclays Plc Ord2.6502.5802.65091,2000.0803.11 
BCMLBay Commercial Bk CA19.4019.4019.405000.050.23 
BCMXYBank of Comm ADR17.9017.9017.906000.070.39 
BCNAFBarco Nv Belg Act99.2599.2599.25300-2.082.05 
BCNDBeacon Redevelopment0.00060.00060.000613,3000.000250.00 
BCRMFBacanora1.1791.1711.171700-0.0231.93 
BCTXFBriacell Therapeutics Corp.0.11000.11000.11001,3000.00292.71 
BCUFFBell Copper Corp0.13690.13390.13695,0000.00735.63 
BCYIFIshares Plc FTSE 1009.5609.5609.5602000.0700.74 
BCYPBlue Calypso Inc0.13800.10000.13806,2000.038038.00 
BDCIBahamas Development Corp0.01610.01590.015985,000-0.002111.67 
BDCOBlue Dolphin Energy Company0.17000.17000.17002,9000.01006.25 
BDGNDEnabling Asia Inc.8.5008.5008.5001003.40066.67 
BDGRBlack Dragon Resource Companies Inc0.00010.00010.0001500,0000.00000.00 
BDGSFBank of Ga Hldgs Plc45.4545.4545.451000.601.34 
BDICBlow & Drive Interlock Corp0.28800.23000.28783,5000.01656.08 
BDIMFBlack Diamond Group1.7421.7311.7425,0000.0271.55 
BDMSBirner Dental Mgmt4.3504.3504.350600-0.1403.12 
BDNHFBrewin Dolphin Hldgs Plc5.1785.1785.178119,8000.4068.50 
BDNNFBoliden Ab31.5031.5031.50100-0.702.17 
BDORYBanco Do Brasil S.A.9.5109.1009.510184,0000.1301.39 
BDOUYBdo Unibank Inc. ADR32.2532.0032.003,400-0.320.99 
BDPTBioadaptives Inc0.20080.20000.200017,700-0.00070.35 
BDRAFBombardier Inc Cv A2.5102.4702.4707,300-0.0150.62 
BDRBFBombardier Inc Cl B2.4912.4302.440121,900-0.0200.81 
BDREFBeadell Res Ltd0.13500.13500.1350144,9000.00503.85 
BDRFFBeiersdorf A G120.0120.0120.08005.34.61 
BDRFYBeiersdorf A G23.8023.8023.80300-0.150.63 
BDRGFBandera Gold Ltd0.02500.02500.0250100-0.005016.67 
BDRPFBombardier Adj Pfd8.4208.4138.420600-0.1271.49 
BDRSFBorders & Sthn Pete Plc0.02850.02850.028540,0000.012578.13 
BDRXFBombardier Inc14.5214.5014.501,0000.040.25 
BDULFBangkok Dusit Fgn0.68000.68000.68006,0000.03505.43 
BDUUFBangkok Dusit Medical Services Pcl0.64000.64000.64001,2000.02003.23 
BDVBBagger Dave's Burger Tavern Inc0.05950.05800.058035,900-0.00183.01 
BDVSYBidvest Group Ltd SP28.6328.3028.632,500-0.622.12 
BDWYFBroadway Gold Mining Ltd0.30000.26100.2993472,2000.048319.24 
BDYSBodyscan Corp0.00010.00010.00011,000-0.000990.00 
BEEIBald Eagle Energy Inc0.00010.00010.00019,300-0.000990.00 
BEESBnh Inc0.01600.01600.016010,0000.006060.00 
BEGIBlackstar Energy New1.2001.1801.20011,3000.0100.84 
BEGYFTrinity Expl & Prdctn Ord0.18000.18000.18002,000-0.030014.29 
BEHLBiocentric Engy Hldgs Inc0.00010.00010.00014,805,8000.00000.00 
BELDFBatero Gold Corp0.06760.05700.067650,3000.007612.67 
BEMGBeta Music Group Inc0.02000.02000.0200300-0.006023.08 
BENGFSky & Space Global Ltd0.14400.12500.125085,0000.025025.00 
BEOBBeo Bancorp [Or]29.5029.5029.501,0000.000.00 
BEPTFBeach Petroleum Ltd0.82170.82170.82175,0000.00470.58 
BERIBlue Earth Resources Inc0.04400.04000.04005,5000.00000.00 
BERJBerith Holdings Corp.1.10000.86000.8600900-0.490036.30 
BERKBerkshire Bancorp12.0712.0712.07100-0.030.25 
BESEBeeston Enterprises0.00200.00160.0016131,000-0.000211.11 
BESIYBE Semiconductor Industries N.V.78.5578.5578.55100-0.490.62 
BESNQBlue Earth Solutions0.00210.00210.00215000.00000.00 
BESTShiner International0.05000.04900.04902,3000.00000.00 
BESVFBE Smcndctr Indus Ord81.3981.3981.393002.092.63 
BETSDSeaniemac International Inc0.00070.00070.00074,5000.00000.00 
BETWBettwork Industries Inc0.03700.03700.03703000.007023.33 
BEUTScience To Consumers Inc.0.03500.03500.03501,2000.00000.00 
BEVFFBennett Environmental Inc2.7302.7302.730500-0.0030.12 
BEVSAmaize Beverage Corp0.34000.28000.3200175,6000.02006.67 
BEVVFBee Vectoring Technologies International0.23690.23690.2369200-0.00130.55 
BEWFFBewhere Holdings Inc.0.44100.44100.44101,6000.00000.00 
BFDEBedford Energy Inc0.00010.00010.00011,5000.00000.00 
BFDRFBeaufield Resources0.09250.08500.0925137,0000.00252.78 
BFEHFBachem Hldg Ltd Akt B136.5136.5136.510014.511.89 
BFETBfe Corp0.30000.30000.300032,8000.00000.00 
BFFAFBasf Se110.0110.0110.06,100-0.50.49 
BFFIBen Franklin Financl9.5009.2509.2502,200-0.1501.60 
BFGCBullfrog Gold Corp0.13000.10500.1100126,300-0.00695.90 
BFGIFBoyd Grp Inc Fd TR79.0478.9179.044000.400.51 
BFHJBeneficial Hldgs Inc0.01000.01000.0100100-0.060085.71 
BFLBFBilfinger Se44.6244.6244.624003.287.94 
BFLBYBilfinger Se8.5808.5808.5802000.2913.52 
BFLSBiofuels Power Corp0.08000.05100.08001,200-0.020020.00 
BFNCFirst Manitowoc Bancorp Inc43.5043.2543.502000.400.93 
BFNHBioforce Nanosciences Holdings I0.27000.19400.270010,2000.065031.71 
BFREBluefire Renewables Inc0.00050.00040.0005156,4000.00000.00 
BFTLThe Bank of Fincastle2.1502.1402.1402,6000.0000.00 
BFWWFBurger Fuel Worldwide Ltd0.58000.58000.58001,500-0.090013.43 
BGAIFBiogaia Ab [Sweden]35.9735.9735.971,100-1.233.30 
BGAOFProximus Sa De Droit Pub33.2933.2933.29300-0.531.58 
BGAOYBelgacom Sa ADR6.7106.7106.710100-0.3805.36 
BGAVFBravada Gold Corp0.08830.08830.08831,600-0.017616.62 
BGEMBlue Gem Enterprise0.00060.00060.000610,8000.00000.00 
BGEPFBunge Ltd Pfd106.4106.4106.41,0000.30.26 
BGFTBigfoot Project Investments Inc0.00150.00120.00123,080,0000.00019.09 
BGGWFBig Wind Capital Inc0.60290.52630.526333,500-0.073712.28 
BGHMBingham Canyon Corp0.60000.50000.50008,000-0.200028.57 
BGIIBgi Inc0.00260.00230.002310,0000.00000.00 
BGKKFBangkok Bank Public6.0506.0506.0501,800-0.1502.42 
BGMDBg Medicine0.03420.03420.0342800-0.00092.56 
BGMOBergamo Aquisition Corp0.00010.00010.0001300,0000.00000.00 
BGMZFBarkerville Gold Mines Ltd0.54580.51200.538022,000-0.00200.37 
BGNRFBlackgold Natural Resources Plc0.00010.00010.00011,2000.00000.00 
BGOPFBango Plc Cambridge3.4503.4503.4502,9000.0501.47 
BGRPBluestem Group Inc0.40000.40000.40005,000-0.050011.11 
BGUUFBenguet Corp0.03000.03000.030050,3000.00000.00 
BHBCQBeverly Hills Bancorp Inc0.00010.00010.00011,4000.00000.00 
BHHOFBoohoo.Com Plc2.4522.4522.45212,100-0.0582.31 
BHINBci Holding Inc0.80000.80000.80001,900-0.800050.00 
BHKLYBoc Hong Kong ADR100.5499.8099.852,5000.150.15 
BHMDFBh Macro Ltd USD19.5019.5019.501000.090.46 
BHOOYBoohoo.Com Plc48.8548.5848.85200-0.370.75 
BHPLFBhp Billition Ltd20.9120.7520.75207,4000.331.62 
BHRBBurke & Herbert Bk2,4102,4102,410100100.42 
BHTGBiohitech Global Inc.5.0504.9104.9103,200-0.1302.58 
BHWBBlackhawk Bancorp Inc27.2527.2527.252000.250.93 
BIADBio-Amd Inc0.01200.01200.012016,9000.00000.00 
BIBLFBrick Brewing Ltd2.5082.4822.4822,800-0.0532.07 
BICBBiocube Inc0.01000.00500.005062,900-0.005050.00 
BICEFBic S.A. [France]113.1113.1113.16005.95.47 
BICEYSociete Bic ADR56.5056.5056.501000.000.00 
BICXBiocorrx Inc0.08400.07250.0735198,200-0.00556.96 
BIEIPremier Biomedical0.00440.00370.003812,827,200-0.000613.64 
BIELBioelectronics Corp0.00070.00060.000623,271,8000.00000.00 
BIGGTransax Intl Ltd0.00190.00170.0019201,9000.00015.56 
BIMOBioneutra International Ltd0.03000.03000.03004,3000.00000.00 
BIMUFBiommune Technologie0.20010.20010.20013,0000.00784.06 
BIOAFBioasis Technologies0.61750.57870.594727,700-0.00931.54 
BIOMBiomimix Inc0.01000.01000.010024,0000.0060150.00 
BIONQBionitrogen0.00040.00040.000490,0000.00000.00 
BIOQBioqual Inc39.0038.5739.001,8000.401.04 
BIOYFBiosyent Inc7.6807.6807.680100-0.1301.66 
BIPHBiophan Techs Inc0.00110.00090.00101,233,200-0.000428.57 
BIRDFBird Constr Income7.6667.6667.6661,700-0.0040.05 
BIREFBirchcliff Energ New3.5003.2223.256211,100-0.1544.53 
BIRMFBiorem Inc0.27990.27990.279910,000-0.038111.98 
BITCFFirst Bitcoin Capital Corp.0.60000.40000.5800696,9000.080016.00 
BITGFBiotage Ab9.9509.9509.9501002.57034.82 
BITRFBiotron Limited Ord0.02400.02000.02401,1000.00000.00 
BITTFBitterroot Resources Ltd0.07000.04680.070020,0000.00000.00 
BIVIBiovie Inc0.19000.17000.190019,5000.01005.56 
BIXZFBioexx Proteins0.00100.00100.00101,0000.00000.00 
BJCHFBeijing Cap Intl H1.4901.4831.4904,000-0.0100.67 
BJINYBeijing Enterprises Holdings Ltd58.7358.7358.731000.000.00 
BJURFBonjour Holdings Ltd0.02500.02500.02502,2000.00000.00 
BJWTFBeijing Enterprises0.78500.78500.78502000.03504.67 
BKBEFBlackbird Energy Inc0.29000.27600.2900101,4000.00401.40 
BKBFFBkbff0.12100.12100.121013,000-0.014810.90 
BKCTDts8 Coffee Company0.01560.01000.0105193,300-0.002016.00 
BKDCFBreaking Data1.5151.4961.5152,1000.0150.99 
BKEAFThe Bank of East Asia Ltd4.1304.1304.1301,800-0.0902.13 
BKEAYBank East Asia Ltd S4.0804.0804.080100-0.1804.23 
BKENBakken Energy Corp0.00050.00050.0005340,0000.00000.00 
BKESFBanco Espirto Santo0.00010.00010.0001360,0000.00000.00 
BKESYBanco Espirto Sa ADR0.00060.00060.00069,0000.000120.00 
BKFCFBank of Communications Co. Ltd0.76000.76000.76006000.04005.56 
BKFGBkf Capital Grp13.0013.0013.001000.907.44 
BKGFYBerkeley Group Holdi55.7955.5955.792003.556.80 
BKGMFBankguam Holding Co11.2511.2511.253,6000.060.50 
BKHRFBlackham Resources Ltd0.08200.07800.078020,000-0.014916.04 
BKHYYBank Hapoalim Bm ADR34.0234.0234.02100-0.812.33 
BKIMFBankinter Sa Reg Shs9.5009.5009.5005000.0000.00 
BKIRFBlack Iron0.08010.08010.08012,000-0.016917.42 
BKITBook IT Local Inc.0.08350.08000.08358,5000.00354.38 
BKKLYBangkok Bank Public32.7832.7832.78400-0.812.41 
BKKNBakken Resources0.14000.14000.14001,0000.00000.00 
BKKPFBangkok Bk Pub Co Ltd6.6306.6306.6302,0000.1302.00 
BKLLF360 Blockchain Inc0.26260.24000.2479685,500-0.00120.48 
BKLRFBerkeley Resources L0.84500.80500.84503,2000.06007.64 
BKMMBekem Metals Inc0.00500.00250.005057,000-0.002028.57 
BKMNFBarker Minerals Ltd0.00270.00270.00272,000-0.004059.70 
BKMPBlackout Media Corp0.00010.00010.00011,100,0000.00000.00 
BKNIYBankinter S.A.9.2109.2109.2105000.2703.02 
BKOROak Ridge Financial Services14.6014.6014.601,0000.000.00 
BKQNYBank of Queensland19.2219.2219.228000.130.68 
BKRIFBank of Ireland Group Plc7.9907.9907.990700-0.1101.36 
BKRKFBank Rakyat Indones0.26400.25250.26402,4000.00903.53 
BKRKYPt Bank Rakyat ADR12.8012.1012.8017,7000.000.00 
BKRRFBlackrock Gold0.06300.06300.06305,000-0.008511.89 
BKSDBrookside Technology Holdings Corp0.00110.00090.001122,4000.00000.00 
BKSLFBanks Is Gold Ltd0.00010.00010.00011,200,0000.00000.00 
BKTPFCruz Cobalt Corp.0.22570.20450.215675,300-0.00341.55 
BKUCFBlue Sky Uranium0.17070.17000.17006,400-0.01879.91 
BKUHBakhu Holdings Corp0.05000.05000.0500100-0.00478.59 
BKUTBank Utica NY600.0600.0600.010058.010.70 
BKUTKBank of Utica480.0480.0480.0200-5.01.03 
BLBDWBlue Bird Corp3.5203.3503.4002,6000.0000.00 
BLBXSmsa Ballinger Acquisition Corp5.1505.1505.150100-0.1001.90 
BLDVBlue Diamond Venture0.00080.00070.00085,254,5000.00000.00 
BLEVFBeleave Inc1.6721.6571.6574000.0191.17 
BLFRBluefire0.00050.00050.000523,000-0.000116.67 
BLGOBiolargo Inc0.42500.40500.420089,7000.01503.70 
BLGVFIc Potash0.09000.07200.081642,400-0.00808.93 
BLGXBiologix Hair Inc.0.02000.02000.0200200-0.045069.23 
BLHIBlue Holdings Inc0.01000.01000.010030,0000.0090900.00 
BLHKBlueharbor Bank [Nc]10.2710.2510.251,6000.050.49 
BLHWFBelimo Holdings Ag4,1944,1944,19410000.00 
BLIAQBlockbuster Inc0.01000.00310.0036277,100-0.002440.00 
BLIBQBlockbuster Inc Cl B0.00820.00820.00825,0000.00000.00 
BLKCFGlobal Blockchain Technologies Corp.2.1501.8402.0901,458,0000.23012.34 
BLKGBlack Stallion Oil & G As Inc0.00010.00010.000118,539,8000.00000.00 
BLKPFBlackpearl Res Inc0.79720.79720.7972100-0.00070.09 
BLLAFBillabong Intl Ltd A0.69000.69000.6900400-0.01001.43 
BLLAYBillabong Intl ADR1.3511.3511.35129,900-0.0100.70 
BLLBBell Buckle Holdings0.00020.00010.00021,505,0000.00000.00 
BLLZBullzi Holdings Inc0.00900.00900.00901,000-0.001010.00 
BLMCBiloxi Marsh Lds Cor9.6009.0209.020500-0.9809.80 
BLNKFRhythmone Plc.3.0012.8002.9326,1000.0321.10 
BLNMFBlue Note Mining Inc0.00100.00100.00106000.0009900.00 
BLONFBlueocean Nutrasciences0.14000.14000.14008,000-0.028316.82 
BLOZFCannabix Technologies Inc1.2551.2001.220187,1000.0040.33 
BLPGBlue Line Protection Group Inc0.02800.02120.02581,007,1000.002812.17 
BLQNBalqon Corp0.00010.00010.00013,0000.00000.00 
BLRSBiolife Remedies Inc0.00010.00010.00011,4000.00000.00 
BLRZFBlackhawk Resource Corp0.15900.15900.15902,600-0.00412.51 
BLSFFBluescope Steel Ltd10.1510.1510.154000.010.10 
BLSFYBluescope Steel ADR53.2653.2653.261002.364.64 
BLSPBlue Sphere Corp1.6701.6701.6701,0000.0000.00 
BLSSFBlack Sea Copper and Gold Corp.0.08800.08800.0880200-0.00030.34 
BLTABaltia Air Lines Inc0.00170.00130.00164,693,7000.00000.00 
BLTOBingo Nation Inc0.05000.05000.05002000.00000.00 
BLUBFCitadel Div Invst Ut7.5307.5307.530100-0.0460.60 
BLUSFBellus Health Inc0.29970.29800.298025,0000.00612.09 
BLUUBlue Water Global Group Inc0.00010.00010.000110,0000.00000.00 
BLVDFBelvedere Resources Ltd0.06380.06380.0638105,0000.00010.16 
BLWYFBellway Plc 12.546.3946.3946.391000.140.30 
BLXXBlox Inc0.25000.20000.200027,200-0.050020.00 
BMBNBenchmark Banksh Va18.5518.5518.5514,000-0.050.27 
BMBOYGrupo Bimbo S.A.B. De C.V.9.2779.2779.277500-0.0730.78 
BMCSBiotech Medics Ne0.00140.00140.00141,5000.00000.00 
BMDLFBMO Covered Call Canadian Banks ETF Unit15.2115.2115.211000.171.16 
BMDPFBanca Monte Dei Paschi Di Siena Spa4.5004.5004.500500-0.1703.64 
BMDPYBanca Monte Dei Paschi Di Siena Spa ADR2.1902.1902.190700-0.1104.78 
BMGPBiomagnetics Diagnos0.00110.00100.00102,126,700-0.000216.67 
BMINBritannia Mining Inc0.00150.00150.00153,5000.00000.00 
BMIXBrazil Minerals Inc0.00630.00420.0042536,300-0.001728.81 
BMJJFBMO Junior Gold Index Ord6.8476.8476.847800-0.3374.70 
BMKDFBiomark Diagnostic0.07570.07570.07571000.00608.61 
BMLWFBMO Low Volatility US Equity ETF25.4025.4025.401000.853.46 
BMMCFKbridge Energy Corp Ord0.00370.00370.003711,0000.000619.35 
BMMPFBMO S& P/Tsx Equal Wei Ght Banks Index23.3623.3623.362000.120.50 
BMNMBimini Capital Mgmt2.5802.5602.5601,000-0.0903.40 
BMOOFBlue Moon Zinc Corp.0.04400.04400.04403,0000.00000.00 
BMRKBenchmark Energy Corp0.02000.01100.020016,0000.00000.00 
BMRPFB& M European Value Re Tail S.A.5.2005.2005.200700-0.1302.44 
BMRRYB& M European Value Re Tail S.A.21.3421.2521.252,700-0.080.35 
BMSNBio-Matrix Scientific Group Inc0.00010.00010.0001160,0000.00000.00 
BMSPFBiomass Secure Power0.01300.00880.0090266,4000.00022.27 
BMTMBright Mountain Media Inc.0.70000.70000.70002,0000.05007.69 
BMWYYBayerische Motoren Werke33.6933.3433.6819,6000.100.30 
BMXCBemax Inc.0.00100.00080.0010451,0000.00000.00 
BMXIBrookmount Explorations Inc0.01100.01000.0100100,000-0.001915.97 
BMXMFBiomerieux 69 Marcy87.4587.4587.451000.550.63 
BMYMPBristol Myer Squi Pf1,0601,0601,06010050.43 
BNCCBnccorp Inc28.8028.3528.35700-0.451.56 
BNCDYBanca Mediolanum S.P.A.16.9316.7716.772,0000.050.29 
BNCIFBig North Graphite C0.27600.23510.2429143,400-0.042814.98 
BNCMBounce Mobile Sys Inc0.03000.03000.03005,0000.00000.00 
BNDSFBanco De Sabadell S.A.1.9401.9401.94053,300-0.0603.00 
BNDSYBanco De Sabadell Sa ADR3.8903.8903.890200-0.1192.97 
BNEFFBonterra Energy Corp12.0510.8810.883,000-0.111.04 
BNETBion Environmental Technologies Inc0.68000.61500.680011,300-0.00400.58 
BNGLFBengal Energy Ltd0.09890.09890.098910,000-0.00111.10 
BNGYFBank Nagoya Fgn Ord38.9538.9538.951001.343.56 
BNIKFBenitec Ltd0.15300.14300.143020,5000.00000.00 
BNKHFBoc Hong Kong Hldgs4.9504.9004.950100,1000.1402.91 
BNKLBionik Laboratories Corp0.17000.14100.16005,6000.00000.00 
BNKPFBnk Pete Inc0.34000.34000.340070,0000.00902.72 
BNKXFBankia S.A.4.8004.8004.8001000.0601.27 
BNNLFBannerman Resources0.05100.04800.048052,4000.00000.00 
BNNPBank of Napa Na [Ca]20.6520.6520.651000.301.47 
BNOEFBionomics Ltd0.28000.28000.280010,000-0.02608.50 
BNPQFBnp Paribas Ord Ff 275.9975.9575.997001.391.87 
BNPQYBnp Paribas ADR38.1537.8938.0864,9000.000.00 
BNPUFBonavista Ene TR Ut1.4701.4501.4506,900-0.0020.14 
BNRJFBenton Capital Corp0.05900.05040.059027,9000.009018.00 
BNTGFBrenntag Ag63.0362.7562.751,400-0.701.10 
BNTGYBrenntag Ag12.7312.5412.7323,1000.131.03 
BNTRFBenton Resources0.05060.04280.050674,8000.008620.48 
BNXRBrinx Resources Ltd0.01850.01700.01706,0000.00000.00 
BNYNBanyan Corp [Or]0.00020.00020.00021000.00000.00 
BNZIFBanco Invex S A Institucion De Banca1.0001.0001.00050,0000.0121.22 
BNZZWBonanza Creek Energy Inc WT Exp0.16000.16000.1600400-0.040020.00 
BOALFBoral Ltd5.8805.8005.80012,0000.2504.50 
BOALYBoral Ltd ADR23.2923.2923.295001.125.05 
BOARFBoart Longyear Ltd0.01090.01090.010970,000-0.00010.91 
BOGMFBogo-Medellin Mlg Co Inc1.6501.6501.6504,500-0.1005.71 
BOGNBogen Communications International Inc0.44000.44000.4400300-0.04008.33 
BOIVFBollore Investisseme5.3285.2605.31011,9000.0400.76 
BOKGYBooker Group Plc29.4029.3929.406001.304.63 
BOLBPBol Bancshares 8.00 Pfd0.15000.15000.15001,1000.030025.00 
BOLCBollente Companies Inc0.72000.72000.72001,0000.00000.00 
BOMBFBombardier Inc9.0799.0629.0793000.1381.54 
BOMKBank of Mckenney12.7012.7012.701,0000.151.20 
BONLBonal Intl Inc1.8651.8001.8001,100-0.0603.23 
BONTBon Ton Stores The0.42000.39000.3950103,3000.00000.00 
BONUBioneutral Group Inc0.00010.00010.00011,000,0000.00000.00 
BONXFBonterra Res Inc0.48570.43130.469267,1000.050912.17 
BONZBonanza Goldfields0.00270.00160.0018533,900-0.000933.33 
BOPFFBorder Petroleum Ltd0.00200.00200.002020,000-0.011885.51 
BOPHBohai Pharmaceutical0.00100.00010.0010105,0000.00000.00 
BOPOBiopower Operations0.01900.01900.0190600-0.003013.64 
BOREFBorealis Exploration Ltd5.1005.0505.0502,000-0.0300.59 
BORKBourque Industries Inc0.00380.00280.003830,400-0.001122.45 
BORTBotetourt Bankshares24.6524.6024.6510,000-0.351.40 
BORUFBorussia Dor Gmbh&Co6.8906.8906.8901,700-0.6108.13 
BOSSYHugo Boss16.6816.6716.671,600-0.321.88 
BOTXBontex Inc0.05990.05990.0599100-0.00010.17 
BOTYLingerie Fighting Championships Inc0.00020.00010.00021,475,0000.00000.00 
BOUYFBouygues Ff 50 Par52.5852.0052.004,4000.851.66 
BOVNFBioinvent Ab0.24500.24500.24501,400-0.075023.44 
BOWFFBoardwalk Real Estat32.6832.6832.68600-0.110.32 
BOZTYBoozt Ab ADR8.6207.9008.6203,4000.1702.01 
BPAQFBP Plc6.8106.8106.8101000.2153.26 
BPCGFBanco Comercial Portugues S.A.0.30490.30490.3049600-0.00010.03 
BPCPBishop Capital Corp61.0061.0061.00100-114.0065.14 
BPESYBanco Popular0.03500.03500.03505000.013865.09 
BPHLFBank of The Philippine Islands2.1502.1502.150500-1.75044.87 
BPIGFBpi Energy Holdings Inc0.00180.00070.0018842,0000.000538.46 
BPIRDPiraeus Bank S.A.5.6305.5205.6302,9000.1202.18 
BPIRFBank of Piraeus2.8102.8102.810900-0.0050.18 
BPMUFBasilea Pharmaceutic77.2577.0677.251001.802.38 
BPOLBlackpoll Fleet International Inc1.1501.1501.150100-0.1008.00 
BPOPOPopular Inc22.2022.0922.091,000-0.040.18 
BPOPPPopular Inc25.0025.0025.002000.000.00 
BPOSFBpost Sa Droit Pub29.0829.0829.081000.000.00 
BPOSYBpost S.A.29.2929.2829.293000.642.24 
BPPPFBid Corporation Ltd22.5022.5022.502000.000.00 
BPPUFUnione Di Banche Italiane Spa4.4504.4504.45016,100-0.50010.10 
BPRMFBlue Prism Group Plc17.0017.0017.0015,7000.201.19 
BPSRBespoke Tricyles0.00750.00680.00753,100-0.004537.50 
BPUZFBoss Power Corp0.14590.14200.1420100,000-0.00734.89 
BPZZFBoston Pizza Royalti17.1417.0617.063,5000.070.43 
BQCNFBanque Cantonale Vaudoise725.0725.0725.01000.00.00 
BRANFBaran Group Ltd2.0002.0002.000100-2.00050.00 
BRAVBravada Intl Ltd0.00080.00080.0008185,0000.00000.00 
BRBIBlue River Bancshares Inc0.02240.02010.02243,0000.002311.44 
BRBMFBig Rock Brew Inc TR5.0175.0175.01710,000-0.0470.93 
BRBOFBrembo Spa Itl 100015.0015.0015.001,0000.030.20 
BRBSBlue Ridge Bankshare17.0016.9917.003,5000.553.34 
BRBWBrunswick Bancorp6.8006.7966.8002,7000.0100.15 
BRCOQBeard Company [The]0.00080.00080.0008100-0.000220.00 
BRDCFBridgestone Corp Or43.1443.1443.144,100-2.214.87 
BRDCYBridgestone Corp ADR22.6822.4922.6733,0000.170.76 
BRDLFBroadleaf Co. Ltd10.0810.0810.081001.0812.00 
BRERBresler & Reiner Inc0.05000.05000.05001,0000.00000.00 
BREUFBrookfield Real Est12.4512.4512.454000.010.05 
BRFHBarfresh Food Group0.59000.56000.570029,300-0.02003.39 
BRFRFBurford Capital16.6016.6016.60300-0.251.48 
BRGCBrightrock Gold Corp0.00110.00100.001122,000-0.00018.33 
BRGGFBanregio Grupo Financiero Sab De Cv5.5005.5005.50010,000-0.96414.92 
BRGOBergio Intl Inc0.00010.00010.0001500,0000.00000.00 
BRGRFBearing Resources Ltd0.71500.67500.694759,100-0.01241.75 
BRKCFBarksdale Capital Corp0.70630.70620.7062800-0.07749.88 
BRKKBrk Inc0.00420.00090.004212,990,7000.0027180.00 
BRKPFInternational Cobalt0.25700.25700.25702,0000.029012.72 
BRLAFBritish Land Ord GBP8.6808.6808.6808,0000.4265.16 
BRLLBarrel Energy Inc0.23000.22600.226015,5000.076050.67 
BRLXFBoralex Inc Cl A New18.4118.4118.415,800-0.080.42 
BRMRBlue Ridge Mountain Resources Inc8.6508.2008.550394,9000.0500.59 
BRMSYBrmall ADR [Brazil]7.5007.5007.5001,000-0.3003.85 
BRNEBorneo Resource Investments Ltd0.00040.00040.00041,041,5000.00000.00 
BRNGFBuru Energy Ltd Ord0.21270.21270.21277,800-0.01737.52 
BRNWBrainybrawn Inc0.00020.00020.00022,0000.0001100.00 
BROEBaron Energy Inc0.00480.00290.00485,0000.002392.00 
BRPIFBrp Inc38.1938.1138.193,300-0.571.47 
BRPPFBr Properties Sa3.4463.4463.44685,3000.0000.00 
BRRAYBarloworld Ltd ADR11.2511.2511.251000.403.69 
BRREBlue Ridge Real Estate Co7.0006.9507.0001,7000.5007.69 
BRRPBerry Petroleum Corp8.5008.5008.5001,000-0.2502.86 
BRRZYBrain Resource Co ADR0.00010.00010.00011,000-0.714999.99 
BRSDBrilliant Sands Incorporated0.01500.01100.011050,000-0.004026.67 
BRSEBroadside Enterprises Inc.0.40000.26000.3900297,3000.100034.48 
BRSGFLithion Energy Corp.0.11280.10890.112813,5000.00848.05 
BRSIBallistic Recovery Sys Inc0.04510.04510.04515000.00000.00 
BRSLFBarsele Minerals Corp.0.43110.41860.41862,300-0.01292.99 
BRSYFBrainsway Ltd Ord4.6004.6004.600200-0.1503.16 
BRTEBrightec Inc0.00070.00070.00071,000-0.000436.36 
BRTIBlackridge Technology International Inc.0.63000.60000.63001,9000.03005.00 
BRTXBiorestorative Therapies Inc3.2003.2003.2001,0000.0000.00 
BRUZFBolero Resources Cp0.08000.08000.08001,0000.009012.68 
BRVOBravo Multinational Inc.0.66000.42540.65006,700-0.01001.52 
BRVRFBlue Riv Res Ltd0.01690.01690.01695,8000.00010.60 
BRVVFBravura Ventures Corp1.3551.1711.269101,700-0.0745.54 
BRYAFBerjaya Corp Bhd0.06500.06500.06502000.00508.33 
BRYFFBri-Chem Corp0.48000.48000.48006,500-0.02134.25 
BRYNBryn Resources Inc0.00200.00200.00202000.00000.00 
BRYYFAmani Gold Ltd0.01000.01000.010050,000-0.002520.00 
BRZLScepter Holdings Inc0.00510.00490.004960,000-0.000712.50 
BRZVBreezer Ventures Inc0.00430.00430.00432,2000.000616.22 
BSCABank Santa Clarita18.4518.2318.455,4000.452.50 
BSDGFBosideng Intl Hldg0.09020.09020.090286,0000.020228.86 
BSDGYBosideng Intl ADR4.4204.2604.2604000.0701.67 
BSEAFBraemar Shipping Services Plc3.6583.6583.6585,600-0.44210.79 
BSEFYBenesse Hldgs ADR36.8936.8936.891000.040.11 
BSEGBig Screen Entertmt0.01500.01500.01502,5000.00000.00 
BSEMBiostem Technologies Inc10.459.5010.458000.474.71 
BSGCBigstring Corp0.00050.00050.00052,500-0.000228.57 
BSGMBiosig Technologies1.3601.3001.36018,5000.0201.49 
BSHFBioshaft Water Tech0.00900.00610.007133,0000.001016.39 
BSHIBoss Holdings Inc16.9015.3516.902001.409.03 
BSHPFBahamas Petroleum Co Plc0.00700.00700.0070100,0000.002040.00 
BSMZFBsm Techs Inc1.00001.00001.00001000.03964.12 
BSNDBoston Sand & Gravel420.0410.0420.010010.02.44 
BSPABallston Spa Bancorp43.0043.0043.003001.252.99 
BSPEBlacksands Petroleum Inc0.00450.00450.00454,0000.00000.00 
BSPKBespoke Extracts Inc.0.25000.25000.250010,1000.00000.00 
BSPRBigsupersearch.Com Inc0.03100.03100.03107,5000.00000.00 
BSRAFBesra Gold Inc0.00300.00220.003024,0000.00000.00 
BSRCBiosolar Inc0.03240.03050.0318135,100-0.00103.05 
BSSPReve Technologies Inc.0.00010.00010.000115,0000.00000.00 
BSSYBosy Holdings Corp2.2002.0002.2003000.30015.79 
BSTBFBetsson Ab7.1507.1507.1508000.0200.28 
BSTGBiostage0.06090.05300.0530474,200-0.007011.67 
BSTKBrite-Strike Tactica0.00300.00300.0030678,2000.00013.45 
BSTNBoston Carriers Inc.0.01190.00900.0110503,800-0.00054.35 
BSTOBlue Star Opportunit0.03900.02750.03905,7000.00154.00 
BSYBFBritish Sky Broadcas13.4713.3413.475,3000.473.61 
BSYIBiosyntech Inc0.00130.00120.001220,0000.00000.00 
BSYNBiosynergy Inc0.00010.00010.00012,5000.00000.00 
BTAFFBritish American Tob66.6466.3566.647,9001.402.15 
BTAVFBatm Advanced Commun Ltd0.31000.31000.31002,0000.090040.91 
BTBIFBtb Real Estate Invt3.5993.5993.5992000.0180.49 
BTCSBtcs Inc.0.16500.13750.141960,441,3000.00624.57 
BTCYBiotricity Inc.3.5303.2503.45045,200-0.0802.27 
BTDGB2Digital Inc0.00800.00800.008061,4000.00000.00 
BTDPYBarratt Developments Plc ADR17.2917.2917.291000.744.44 
BTFLMonarch America Inc0.00050.00050.0005300,0000.00000.00 
BTGGFBtg Plc9.8509.8509.8501,6000.1001.03 
BTGIBulova Technologies0.00160.00130.001629,270,4000.00000.00 
BTGOFBt Group Plc [Gbp]3.0503.0503.050100-0.41011.85 
BTHCFBreathtec Biomedical Inc.0.13300.12000.131699,8000.00836.73 
BTHEBoston Therapeutics0.04500.03800.038023,000-0.00205.00 
BTHRSports Venues of Florida Inc0.03010.03010.0301400-0.00010.33 
BTHTBest Hometown Bancorp Inc.11.8811.8811.881,100-0.110.91 
BTKGFBreadtalk Grp1.1401.1401.140100,000-0.0201.72 
BTLCYBritish Land Co ADR8.8508.6808.85020,0000.0700.80 
BTLLFBtl Group Ltd10.4408.5008.850335,700-1.49814.48 
BTLNBrightlane Corp1.6501.6501.6501000.63061.76 
BTOPRecall Studios Inc.0.31000.31000.31001000.00000.00 
BTQNFBioteq Environmental Technologies Inc0.03950.03950.0395800-0.00051.25 
BTSCBitcoin Services Inc.0.42900.33850.389064,251,2000.074523.69 
BTSGFBts Group Holdings Public Co Ltd0.24000.21500.215060,000-0.025010.42 
BTTUFBetteru Education0.29670.28860.28865,500-0.00040.14 
BTURFBathurst Resources Ltd0.08000.08000.080037,2000.0400100.00 
BTVCFBritvic Plc10.6510.6510.657000.585.78 
BTZOBitzio Inc0.00010.00010.00013,280,0000.00000.00 
BUDFFAnheuser Busch Inbev Sa Nv110.5110.5110.5200-0.50.44 
BUDZWeed Inc2.7902.6502.70088,7000.0501.89 
BUGDFBumrngrad Hospital5.9605.9605.9602000.94018.73 
BUHPFBumrungold Hospital Pcl6.4006.4006.4001000.1502.40 
BUKSButler Natl Corp0.34500.31000.310046,200-0.03008.82 
BUNMBurned Media Ltd0.00010.00010.00019,900,0000.00000.00 
BURBYBurberry Group Plc23.1022.9122.9611,400-0.241.03 
BURCABurnham Holdngs Cl-A15.3015.0015.001,9000.000.00 
BVBCBlue Valley Ban [Ks]12.2512.2512.251,0000.504.26 
BVDRFBelvedere S.A.13.5013.5013.501000.221.66 
BVERSBeaver Coal Co Ltd S925.0900.0900.0100-75.07.69 
BVFLBv Financial Inc MD9.2259.1409.1402,200-0.3503.69 
BVILFBreville Group Ltd8.7008.7008.700500-0.4504.92 
BVLDFBold Ventures Inc0.02630.02630.02631,0000.00093.54 
BVNKFBanarian Nordic Res37.2037.0837.201,000-2.807.00 
BVNRYBavarian Nordic12.7212.7212.72100-0.151.17 
BVPIFAston Hill Vip Income Fund TR Unit7.7007.6857.7002,000-0.0500.64 
BVRDFBureau Veritas Reg26.6526.6526.65400-0.200.74 
BVTEFIconic Minerals0.08000.08000.0800100-0.034029.82 
BVTKBravatek Solutions Inc.0.00220.00190.0022101,897,5000.00000.00 
BWELBoswell J G Co730.0719.0725.0100-1.00.14 
BWLLFBw Lpg Ltd4.2003.8004.2002,2000.47212.65 
BWLLYBw Lpg Ltd. ADR3.7003.7003.700300-0.2005.13 
BWMGBrownie's Marine Grp0.02690.02000.0200183,800-0.006023.08 
BWMXFOsisko Metals Inc.0.60050.59340.60058,000-0.00280.46 
BWNAFBotswana Metals Ltd0.00010.00010.00011,0000.00000.00 
BWOWFWowjoint Holdings0.01110.01110.01116,3000.00000.00 
BWPCBlue Water Petroleum Corp0.10000.10000.10004000.00000.00 
BWSOFThreed Cap Inc [Y]0.13980.13000.13985000.00745.59 
BWTLBowlin Travel Center2.1002.1002.1002,5000.0000.00 
BWTXBakken Water Transfer Services Inc.0.03000.02100.0210619,000-0.00208.70 
BWVIBlue Water Ventures International Inc0.29900.25510.299015,100-0.00100.33 
BXBLYBrambles Ltd15.1515.0815.1124,100-0.231.50 
BXLCBexil Cp12.0012.0012.00600-0.806.25 
BXNGBang Holdings Corp.0.22800.22800.2280100-0.00200.87 
BXTMFBrixton Metals Corp0.20590.20590.205910,0000.00743.73 
BXXRFBoxxer Gold Corp0.01800.01800.018020,900-0.00042.17 
BYAGFBanyan Gold0.05980.05980.05985,500-0.016221.32 
BYCBFBarry Callebaut Ag R1,9401,9401,940100-201.02 
BYDDFByd Co Ltd H Shs8.5108.4008.45071,800-0.1651.92 
BYDDYByd Company Ltd ADR16.9116.8016.8554,600-0.311.78 
BYDIFByd Electronic2.1722.1402.140800-0.24910.40 
BYLBBoyle Bancorp Boyle66.7566.7566.75500-0.150.22 
BYLOFBig Yellow Group Plc Ord10.9210.9210.927000.121.11 
BYOCBeyond Commerce Inc0.02490.01900.01993,744,500-0.003013.10 
BYOGFBounty Oil0.00570.00570.00571,000-0.001318.57 
BYRGBuyer Group Intl Inc0.00020.00020.0002100,0000.0001100.00 
BYROFByron Energy Ltd0.14290.14290.142910,000-0.00010.07 
BYSDBayside Petroleum Co0.00040.00020.0003232,544,8000.00000.00 
BYSTBay Stakes Corp0.02270.02260.02261,400-0.00010.44 
BYSWFBayswater Uranium0.02000.02000.02001,000-0.006323.95 
BZDLFKincora Copper0.22300.22300.223050,0000.00452.06 
BZICBeamz Interactive0.00570.00570.005720,0000.000714.00 
BZLFFBunzl Plc New27.7027.7027.70100-0.280.99 
BZLFYBunzl Plc ADR27.4827.3427.3430,500-0.260.92 
BZLYFBeazley Plc [Uk]6.4416.4416.44110,000-0.1592.42 
BZQIFBezek Hahevra Haisra'Elit Letikshoret1.4301.4301.43010,000-0.0100.69 
BZQIYBezeq The Israeli Te7.4006.8907.1908,000-0.2202.97 
BZTGBuzz Technologies In0.00480.00220.0026107,300-0.000413.33 
BZYRBurzynski Research0.05000.05000.05002,000-0.010016.67 
BZZFFBuzzi Unicem Spa As14.8314.8314.831000.382.63 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.227.51.103
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,862-130.19
DJI24,5051190.49
SP5002,66440.15
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,24220.17
BDI1,200494.26
HSI28,5943491.23