Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
BABBBab Inc0.70000.67000.70001,100-0.01001.41 
BABLBuildablock Corp0.00180.00180.00182,0000.000320.00 
BABWFInternational Consol8.7008.7008.7001,600-0.7207.64 
BACHFBank of China Beijin0.46000.45010.457027,200-0.00050.11 
BACHYBank of China Ltd Ad11.3511.2111.2397,300-0.151.32 
BADFFBadger Income Fund23.6523.6523.655000.743.22 
BAESFBae Systems Ord GBP8.8008.7008.7602,600-0.0400.45 
BAESYBae Systems ADR35.8935.6735.7846,100-0.100.28 
BAFBFBalfour Beatty Plc3.8803.8803.8805000.1303.47 
BAFYYBalfour Beatty7.6707.3407.6707,9000.1602.13 
BAJFFCamrova Resources Inc0.07960.07960.07962000.016425.95 
BAKPFBaraka Petroleum Ltd0.00100.00100.00109,0000.0009900.00 
BALMFBalmoral Resources0.14000.13000.135030,600-0.00503.57 
BALOFClere Ag13.3913.3913.391000.120.90 
BALTFIpath.B Cotton TR ETN60.0260.0260.02100-0.811.33 
BAMGFBrookfield Asset Management Inc15.8615.8615.861000.211.36 
BAMXFBayerische Motoren Werke Ag94.3694.3694.36100-0.740.78 
BANIBanneker Inc0.00020.00020.0002200,0000.0001100.00 
BANJBanjo & Matilda Inc0.00530.00530.00533,0000.00000.00 
BAOBBaraboo Bancorp Inc3.9203.8503.9004,200-0.0380.96 
BARZBio-Stuff0.02990.02930.0295182,8000.00010.34 
BASFYBasf Se Ads24.4424.2024.36117,600-0.160.63 
BASWWBasic Energy Services Inc WT0.35000.23000.250055,700-0.060019.35 
BATRBLiberty Media25.7525.7525.75100-0.250.96 
BAYKBay Banks of Virgini10.1210.0510.054,000-0.131.28 
BAYNBay National Corporation [Maryla0.03000.03000.03001000.00000.00 
BAYPBayport International Holdings Inc0.00010.00010.0001930,0000.00000.00 
BAYRYBayer Aktienges Ads26.9526.7226.91342,900-0.160.59 
BAYZFBayer Ag Ord107.0106.9106.92,3000.30.26 
BBALNew York Health Care0.00300.00300.003010,000-0.001431.82 
BBAVFBba Aviation Plc4.4124.4124.4121,700-0.1383.04 
BBAVYBba Aviation Plc ADR22.2321.8422.102,100-0.391.73 
BBBKBaker Boyer Bancorp67.7567.7567.75100-0.250.36 
BBBMFBluebird Battery Metals Inc0.29450.26690.2669300-0.095926.43 
BBDABebida Beverage Co0.00010.00010.00011000.00000.00 
BBGPBridgegate Pictures Corp0.10500.10500.10505,0000.00403.96 
BBKCFBig Blockchain Intelligence Group Inc0.14690.12990.141497,700-0.00865.73 
BBLCBlockchain Loyalty Corp.0.18000.18000.18001000.080080.00 
BBLGBone Biologics Corp2.6002.6002.600100-0.40013.33 
BBLKFBrittannia Bulk Hld0.00040.00040.0004300-0.009696.00 
BBLSRockdale Resources Corp0.07500.07400.075025,0000.00000.00 
BBRYFBurberry Ltd27.9527.9527.952000.853.14 
BBSEYBb Seguridade6.7206.4106.5901,037,400-0.0721.08 
BBSRFBluestone Resources Inc.1.1001.0831.0838000.0010.10 
BBUCQBig Buck Brewery0.01500.01500.01501,0000.00000.00 
BBVXFBanco Bilbao Vizcaya7.3587.2507.2502,1000.2102.98 
BBXTBBbx Capital Corp8.8008.8008.8001,0000.0500.57 
BCALBank of Southern California National15.7515.7515.752000.000.00 
BCAPBaron Capital Enterprise Inc0.00010.00010.00014,200,0000.00000.00 
BCAUFBrilliance China Automotive Holdings Ltd1.5201.5201.520200-0.0301.94 
BCAUYBrilliance China ADR14.8114.5214.536,800-0.473.13 
BCBFBeach Community Bancshares Inc0.25000.25000.2500500-0.250050.00 
BCBHFBb Holdings Ltd0.26500.26500.26506000.01506.00 
BCCEFBactech Environmenta0.02790.02790.027930,000-0.003912.26 
BCCIBaristas Coffee Co0.00780.00680.0078139,4000.00000.00 
BCCLFBecle Sab De Cv1.5801.5581.5802000.0805.33 
BCDABiocardia Inc1.4301.4301.430500-0.0201.38 
BCDMFDelrand Resources Ltd0.35190.35190.3519100-0.089120.20 
BCDRFBanco Santander S.A.5.3605.3605.3601,100-0.1903.42 
BCEKFBear Creek Mng Corp1.4301.3301.33024,900-0.0694.93 
BCGOFPan Andean Minerals Ltd.0.06960.06960.06962,0000.00213.11 
BCHEYBeach Energy Ltd27.1827.1827.181000.331.23 
BCHHFBucher Holding Ag Ord329.7329.7329.7100-34.69.50 
BCIIBlockchain Industries Inc.3.8003.8003.8001000.0501.33 
BCKIFBabcock International Group Plc9.3709.3709.3707,500-1.48013.64 
BCKIYBabcock Intl Grp ADR10.8510.8510.856,8000.858.50 
BCLMFBacanora Lithium Plc0.85000.85000.85004,000-0.04004.49 
BCLYFBarclays Plc Ord2.4652.4302.4301,900-0.0903.57 
BCMRFBcm Res Corporation0.15760.15760.157631,0000.00090.57 
BCMXYBank of Communications Co. Ltd ADR17.5517.5517.55300-0.110.62 
BCNDBeacon Redevelopment0.00100.00050.00061,956,000-0.000114.29 
BCTXFBriacell Therapeutics Corp0.11220.11190.111936,7000.00040.36 
BCUCFBrunello Cucinelli S P A44.0344.0344.035002.385.71 
BCUFFBell Copper Corp0.04650.04650.04651,000-0.00275.49 
BCVVFBoc Aviation Ltd6.1006.0906.0902,4000.0200.33 
BCYPBlue Calypso Inc0.07700.07700.07702,0000.017028.33 
BDCIBahamas Development Corp0.04850.04100.04761,021,100-0.00040.83 
BDCMBroadcast Mktng Group Inc0.00600.00600.0060100-0.006050.00 
BDCOBlue Dolphin Energy Company0.70000.61000.69001,3000.04006.15 
BDGRBlack Dragon Resource Companies Inc0.00010.00010.00011,000,0000.00000.00 
BDGSFBank of Ga Hldgs Plc25.0923.6525.097,400-0.552.15 
BDICBlow & Drive Interlock Corp0.21490.21000.21005,2000.049931.17 
BDIMFBlack Diamond Group2.8172.7692.8102,5000.1104.07 
BDMSBirner Dental Mgmt5.8105.8105.8101000.2704.87 
BDNNFBoliden Ab30.7630.5030.50600-2.607.85 
BDORYBanco Do Brasil S.A.8.0607.8008.060600,400-0.1451.77 
BDOUYBdo Unibank Inc ADR24.7324.0524.403,700-0.662.63 
BDPTBioadaptives Inc0.18100.18100.1810400-0.094034.18 
BDRAFBombardier Inc Cv A3.8583.6263.81034,6000.0350.91 
BDRBFBombardier Inc Cl B3.8203.5783.800795,3000.0701.88 
BDREFBeadell Res Ltd0.05000.05000.050015,0000.00204.17 
BDRFFBeiersdorf A G110.9110.9110.921,5001.81.62 
BDRFYBeiersdorf A G23.1123.1123.114,800-0.311.32 
BDRLFBorr Drilling Ltd4.8204.8204.820200-0.4308.19 
BDRPFBombardier Adj Pfd10.7410.5010.741,2000.232.22 
BDRXFBombardier Inc17.7517.7517.751,000-0.090.49 
BDUUYBangkok Dusit Medical Services Public29.8629.8629.861004.3717.14 
BDVBBagger Dave's Burger Tavern Inc0.03500.02200.022040,700-0.008026.67 
BDVSFBidvest Group Ltd14.3714.3714.37100-0.664.39 
BDVSYBidvest Group Ltd SP27.9527.2027.2780,400-0.943.33 
BDWYFBroadway Gold Mining Ltd0.09700.07890.078945,100-0.021021.02 
BEBEBebe Stores Inc6.6006.6006.600800-0.4005.71 
BECVYBec World Public Co Ltd ADR2.4602.4602.460200-2.92054.28 
BEESBnh Inc0.09060.00550.09061,500-0.00949.40 
BEGIBlackstar Energy New1.2501.2501.2501,0000.0000.00 
BEHLBiocentric Engy Hldgs Inc0.00010.00010.000110,0000.00000.00 
BEKSFNv Bekaert Sa.33.2233.2233.22500-5.0413.16 
BELDFBatero Gold Corp0.04580.04170.04173,000-0.008316.60 
BEMGBeta Music Group Inc0.09000.06500.0790205,800-0.010812.03 
BENGFSky & Space Global Ltd0.05000.05000.05005,500-0.00509.09 
BENZFBenz Mining0.07000.07000.07005,000-0.015017.65 
BEOBBeo Bancorp [Or]30.0030.0030.003000.301.01 
BEPTFBeach Petroleum Ltd1.3211.3211.3214,000-0.0392.85 
BERIBlue Earth Resources Inc0.04500.04500.04501000.013040.63 
BERKBerkshire Bancorp13.0013.0013.005,1000.000.00 
BESIYBE Semiconductor Industries N.V.26.8526.2726.852,2001.295.05 
BESNQBlue Earth Solutions0.00520.00520.00525000.0032160.00 
BESVFBE Smcndctr Indus Ord25.8325.8325.8312,000-7.5522.61 
BETSSeaniemac International Inc0.00400.00250.0040515,2000.001033.33 
BETWBettwork Industries Inc0.65000.65000.6500200-0.100013.33 
BEUTScience To Consumers Inc0.03000.03000.03001,3000.00000.00 
BEVFFBennett Environmental Inc2.3682.3432.34319,1000.0241.05 
BEVVFBee Vectoring Technologies International0.15630.15630.15638,200-0.00372.31 
BEWFFBewhere Holdings Inc0.21300.21300.21305,0000.01125.55 
BFCHBitfrontier Capital Holdings Inc.0.00650.00510.0064451,9000.00046.67 
BFDRFBeaufield Resources0.05570.05570.05572,500-0.00071.24 
BFFAFBasf Se97.0596.7796.775,500-0.150.15 
BFFBFBiffa Plc3.2273.2273.2272,1000.1555.06 
BFFIBen Franklin Financl8.2508.2508.2501,6000.0500.61 
BFGCBullfrog Gold Corp0.08500.08000.080036,2000.00000.00 
BFGIFBoyd Grp Inc Fd TR92.6392.4692.611,700-0.890.95 
BFHJBeneficial Hldgs Inc0.02000.02000.02005000.00000.00 
BFLBFBilfinger Se51.1451.1451.1417,800-0.611.17 
BFLBYBilfinger Se10.2910.2910.298001.6418.96 
BFLSBiofuels Power Corp0.07900.07900.07901000.00000.00 
BFMCB4Mc Gold Mines Inc8.0007.9907.990400-1.91019.29 
BFNCFirst Manitowoc Bancorp Inc53.9953.3053.991,5000.440.82 
BFNHBioforce Nanosciences Holdings I0.80000.76000.80002,0000.00000.00 
BFREBluefire Renewables Inc0.00040.00030.000434,9000.00000.00 
BFTIBefut Global Inc0.65000.65000.65001,0000.00000.00 
BFTLThe Bank of Fincastle2.4002.4002.4009,0000.0000.00 
BGADFBrigadier Gold Limit0.12200.12200.12203000.12006000.00 
BGAIFBiogaia Ab [Sweden]46.0046.0046.004002.054.66 
BGAOFProximus Sa De Droit Pub23.3223.3223.324,900-0.080.33 
BGAOYBelgacom Sa ADR4.5994.5994.5992000.0190.41 
BGAVFBravada Gold Corp0.06400.05910.059153,000-0.010915.57 
BGEMBlue Gem Enterprise0.00140.00140.0014100,0000.00000.00 
BGEPFBunge Ltd Pfd110.0108.0108.040,400-3.02.70 
BGESBio-Bridge Science0.04500.03500.04508000.0300200.00 
BGFTBigfoot Project Investments Inc0.00050.00040.000536,789,7000.00000.00 
BGMDBg Medicine0.03070.03070.03075,100-0.015333.26 
BGMZFBarkerville Gold Mines Ltd0.34690.33720.341930,8000.00180.53 
BGOUFBang & Oulfsen B Ord25.0325.0325.032,500-0.843.26 
BGRPBluestem Group Inc0.55000.55000.55001,700-0.02504.35 
BGUUFBenguet Corp0.02200.02200.0220257,3000.0120120.00 
BHBCQBeverly Hills Bancorp Inc0.00010.00010.00019000.00000.00 
BHCCFBenchmark Holdings Plc0.89000.89000.890011,0000.01912.19 
BHHKFBenchmark Botanics Inc0.67070.67070.6707700-0.01231.80 
BHKLYBoc Hong Kong ADR91.3090.4390.5727,400-0.360.40 
BHLLBunker Hill Mining Corp0.35960.35960.35967000.01444.17 
BHOOYBoohoo.Com Plc51.8551.8551.85100-2.073.84 
BHPBFBhp Billiton Plc21.4321.4321.43200-0.572.61 
BHPLFBhp Billition Ltd24.2524.0224.25429,600-0.100.39 
BHRBBurke & Herbert Bk2,8302,8302,83010000.00 
BHWBBlackhawk Bancorp Inc29.7529.7529.751000.000.00 
BIADBio-Amd Inc0.01190.00650.011975,000-0.00010.83 
BIBLFBrick Brewing Ltd3.4403.1503.1504,2000.0070.24 
BICBBiocube Inc0.00500.00500.00503,2000.00000.00 
BICEFBic S.A. [France]93.7593.7593.752,100-1.751.84 
BICEYSociete Bic ADR47.5146.7446.741,300-0.440.93 
BICXBiocorrx Inc0.13000.11750.1220118,4000.00201.67 
BIEIPremier Biomedical0.00200.00160.00201,819,2000.00000.00 
BIEIDPremier Biomedical0.31800.26200.31806,5000.00000.00 
BIELBioelectronics Corp0.00370.00300.003124,963,600-0.00013.13 
BIGGTransax Intl Ltd0.00300.00300.003025,000-0.000514.29 
BIIOBionovate Technologies Corp0.40000.40000.4000300-0.160028.57 
BIMOBioneutra International Ltd.0.02000.02000.02002,0000.00000.00 
BIMUFBiommune Technologie0.25500.25500.255010,0000.01295.33 
BINHFBinhai Investment Co Ltd0.20500.20500.2050400-0.045018.00 
BIOAFBioasis Technologies0.37360.34740.37367,5000.02366.74 
BIOAQBioamber Inc0.06490.05190.06108,177,4000.011523.23 
BIONQBionitrogen0.00030.00030.0003100-0.000125.00 
BIOQBioqual Inc32.0032.0032.00600-1.253.76 
BIOVFSwedish Orphan Biovit Ord23.5523.5523.553001.104.90 
BIOYFBiosyent Inc7.3767.2247.2542,500-0.1522.05 
BIPHBiophan Techs Inc0.00070.00070.0007350,2000.00000.00 
BIRDFBird Constr Income5.6405.6405.6401,600-0.0611.06 
BIREFBirchcliff Energ New3.7503.6903.70033,100-0.1604.15 
BIRMFBiorem Inc0.25520.25520.25526,000-0.00913.44 
BITCFFirst Bitcoin Capital Corp0.32500.26500.320062,900-0.00451.39 
BITFYBlockchain Mining Ltd.3.1502.7503.15010,800-0.2507.35 
BITGFBiotage Ab Ord A13.1813.1813.187000.705.61 
BITRFBiotron Limited Ord0.01940.01210.01944000.00147.78 
BITTFBitterroot Resources Ltd0.03290.03290.03291,0000.007931.60 
BIVIBiovie Inc0.06700.06000.0600140,8000.00000.00 
BJCHFBeijing Cap Intl H1.0801.0801.0805,000-0.0312.79 
BJCHYBeijing Capital Intl Airport Ltd ADR5.5805.5805.5802000.58011.60 
BJINYBeijing Enterprises Holdings Ltd47.2147.2147.21400-2.755.50 
BJWTFBeijing Enterprises0.53000.53000.53004,000-0.02003.64 
BKAHFBank of Ayudhya Pcl Nvdr1.2301.2301.230200-0.0403.15 
BKBEFBlackbird Energy Inc0.30000.28040.300011,700-0.00290.96 
BKBFFBlackbird Energy Inc. WT0.14790.14790.147947,500-0.00211.40 
BKCTDts8 Coffee Company0.01250.01250.01255000.001513.64 
BKCYFBank of Cyprus Holdings Plc2.6962.6962.69610,000-0.1103.90 
BKDCFBreaking Data0.73000.72440.73007,9000.01301.81 
BKEAFThe Bank of East Asia Ltd3.9953.9953.9952000.0350.88 
BKEAYBank East Asia Ltd S3.9003.7503.900700-0.0501.27 
BKENBakken Energy Corp0.00050.00040.000540,0000.00000.00 
BKESYBanco Espirto Sa ADR0.00080.00080.00081,0000.00000.00 
BKFCFBank of Communications Co. Ltd0.68000.68000.680011,000-0.110013.92 
BKFGBkf Capital Grp11.0011.0011.004000.959.45 
BKFKFBakkafrost Pf57.9357.9357.93100-0.370.63 
BKGFFBerkeley Group Holdi48.3148.3148.314,400-0.791.61 
BKGFYBerkeley Group Holdi47.1447.1447.14100-0.260.55 
BKGMFBankguam Holding Co10.6110.6010.612000.090.85 
BKHPFBank Hapolam Bm Ord7.2507.2507.2503000.5007.41 
BKHRFBlackham Resources Ltd0.04000.04000.040011,000-0.013024.53 
BKHYYBank Hapoalim Bm ADR34.1534.1534.15300-0.170.50 
BKIMFBankinter S.A.9.7509.7509.7501,500-0.2262.27 
BKIRFBlack Iron0.07420.07420.074216,9000.007210.75 
BKITBook IT Local Inc0.03500.01000.022085,100-0.013037.14 
BKKLYBangkok Bank Public29.5229.5229.521,7000.481.65 
BKKNBakken Resources0.07900.06900.07905000.027051.92 
BKKPFBangkok Bk Pub Co Ltd6.0106.0106.0101000.0000.00 
BKKSFBlockstrain Technology Corp0.17540.15020.168016,900-0.00201.18 
BKLLF360 Blockchain Inc0.05800.04600.054129,400-0.00254.42 
BKLRFBerkeley Resources L0.57000.57000.570011,7000.060011.76 
BKMPBlackout Media Corp0.00010.00010.0001330,0000.00000.00 
BKNIYBankinter S.A.9.6109.6109.610100-0.5905.78 
BKOROak Ridge Financial Services15.6015.6015.60800-0.100.64 
BKPPFBlock One Capital Inc0.39550.33800.371177,9000.059118.94 
BKQNYBank of Queensland15.5815.5815.58100-0.181.11 
BKRIFBank of Ireland Group Plc7.7807.5207.5205,700-0.2302.97 
BKRIYBank of Ireland Group Plc ADR7.7557.6007.60043,300-0.1952.50 
BKRKFBank Rakyat Indones0.19900.19000.19003,000-0.01507.32 
BKRKYPt Bank Rakyat ADR10.0509.7709.84019,800-0.1601.60 
BKRRFBlackrock Gold0.06200.06200.062010,000-0.010314.25 
BKSDBrookside Technology Holdings Corp0.00130.00130.0013999,9000.000330.00 
BKTPFCruz Cobalt Corp0.08850.08000.080116,0000.00111.39 
BKUCFBlue Sky Uranium0.14540.12460.124647,500-0.015411.00 
BKUHBakhu Holdings Corp2.2502.2502.2501,000-0.25010.00 
BKUTBank Utica NY591.0591.0591.01000.00.00 
BKUTKBank of Utica501.0501.0501.0100-9.01.76 
BLBDWBlue Bird Corp6.0006.0006.0002,0000.2504.35 
BLBXBlackboxstocks Inc5.0005.0005.0001,0000.95023.46 
BLCKBlackcraft Cult Inc2.0502.0502.050100-0.45018.00 
BLCSBlockchain Solutions Inc.5.5105.5105.5106000.0000.00 
BLDVBlue Diamond Venture0.00060.00050.0006615,0000.00000.00 
BLEVFBeleave Inc0.99290.92000.939030,300-0.03063.16 
BLFRBluefire0.03650.02400.0359143,800-0.00061.64 
BLGIBlack Cactus Global Inc.0.10000.08000.0900170,8000.00000.00 
BLGOBiolargo Inc0.35000.32150.3216101,700-0.00942.84 
BLGVFIc Potash0.03180.02900.0290125,5000.00197.01 
BLGXBiologix Hair Inc0.11000.11000.11006000.0550100.00 
BLHEYBaloise Holding ADR14.6014.6014.606000.453.16 
BLHKBlueharbor Bank [Nc]12.4012.4012.401000.000.00 
BLIAQBlockbuster Inc0.01400.00600.006136,600-0.003939.00 
BLIBQBlockbuster Inc Cl B0.01000.00300.010025,3000.0070233.33 
BLKCFGlobal Blockchain Technologies Corp0.25200.21000.21531,032,600-0.039115.37 
BLKGBlack Stallion Oil & G As Inc0.00010.00010.0001379,4000.00000.00 
BLKLFBlackline Safety4.5434.5434.5431,0000.2565.96 
BLKPFBlackpearl Res Inc1.0501.0211.02116,200-0.0363.44 
BLLBBell Buckle Holdings0.00060.00050.0005191,000-0.000116.67 
BLLIBell Industries Inc800.0800.0800.01000.00.00 
BLLXFBlox Labs Inc0.05900.05900.0590500-0.088960.11 
BLLZBullzi Holdings Inc0.01500.01500.015010,0000.00000.00 
BLMCBiloxi Marsh Lds Cor8.3508.3508.3509000.0000.00 
BLNKFRhythmone Plc.2.8502.8002.8001,800-0.1003.45 
BLONFBlueocean Nutrasciences0.21650.21650.21653,000-0.00783.48 
BLOZFCannabix Technologies Inc1.6801.5701.570119,400-0.1066.32 
BLPFFBlok Technologies0.07000.06170.068452,000-0.080854.16 
BLPGBlue Line Protection Group Inc0.01850.01750.0185176,9000.00105.71 
BLQNBalqon Corp0.00020.00020.000212,7000.00000.00 
BLRSBiolife Remedies Inc0.00010.00010.000135,4000.00000.00 
BLRZFBlackhawk Resource Corp0.08100.08100.08103,300-0.033129.01 
BLSFFBluescope Steel Ltd13.1013.1013.103000.201.55 
BLSFYBluescope Steel ADR66.5266.5266.52100-1.151.70 
BLSPBlue Sphere Corp0.16200.10000.1000399,000-0.100050.00 
BLSSFBlack Sea Copper and Gold Corp0.05800.04800.054020,000-0.00173.05 
BLTABaltia Air Lines Inc0.00030.00010.0001659,500-0.000150.00 
BLTOBingo Nation Inc0.02100.02000.02001,600-0.00104.76 
BLUBFCitadel Div Invst Ut6.7076.7076.7072,5000.0070.10 
BLUFBluforest Inc0.00010.00010.00011,0000.00000.00 
BLUNYBelluna Co Ltd ADR12.1412.1412.141,400-0.131.06 
BLUSFBellus Health Inc0.43000.41630.4269129,1000.00691.64 
BLUUBlue Water Global Group Inc0.00060.00040.0006173,708,4000.00000.00 
BLXXBlox Inc0.16210.16210.16211000.00000.00 
BMBLFBrambles Ltd6.7656.7656.76523,100-0.1101.60 
BMBNBenchmark Banksh Va21.0020.8021.003,5000.150.72 
BMBOYGrupo Bimbo S.A.B. De C.V.8.2508.1708.2501,800-0.0600.72 
BMCSBiotech Medics Ne0.00200.00190.002020,1000.00015.26 
BMDLFBMO Covered Call Canadian Banks ETF Unit14.6714.6714.671,0000.030.21 
BMDPFBanca Monte Dei Paschi Di Siena Spa2.7602.7602.7601,800-0.0401.43 
BMDPYBanca Monte Dei Paschi Di Siena Spa ADR1.3501.3501.350800-0.1409.40 
BMGPBiomagnetics Diagnos0.00160.00110.0016100,000-0.00015.88 
BMINBritannia Mining Inc0.00310.00220.003112,000-0.00013.13 
BMIXBrazil Minerals Inc0.00180.00170.00171,365,2000.00000.00 
BMJJFBMO Junior Gold Index Ord6.5356.5356.535100-0.4927.00 
BMLWFBMO Low Volatility US Equity ETF25.4125.4125.411,6000.010.05 
BMMCFKbridge Energy Corp Ord0.00220.00210.00223,700-0.002351.11 
BMMJBody & Mind Inc0.33880.32000.320015,100-0.02376.90 
BMMPFBMO S& P/Tsx Equal Wei Ght Banks Index22.1422.1422.143000.000.01 
BMMVFBMO Covered Call Utilities ETF TR Unit9.6959.6959.6951,000-0.0630.64 
BMMWFBMO Low Volatility Canada Equity ETF TR23.5723.5723.572,700-0.743.05 
BMNMBimini Capital Mgmt2.3902.2502.2505,7000.0000.00 
BMOOFBlue Moon Zinc Corp0.05900.05900.059040,0000.008817.53 
BMRKBenchmark Energy Corp0.02500.02500.02504,0000.00000.00 
BMRPFB& M European Value Re Tail S.A.5.7005.7005.7001,8000.1703.07 
BMRRYB& M European Value Re Tail S.A.22.0421.5521.5511,900-0.401.82 
BMSNBio-Matrix Scientific Group Inc0.00010.00010.000125,0000.00000.00 
BMSPFBiomass Secure Power0.01500.01200.01505,3000.00000.00 
BMTMBright Mountain Media Inc0.72000.72000.72005000.270060.00 
BMWYYBayerische Motoren Werke31.4031.1631.3353,400-0.110.33 
BMXCBemax Inc0.00060.00050.000516,422,5000.00000.00 
BMXIBrookmount Explorations Inc0.01210.00980.009837,500-0.002419.67 
BMXMFBiomerieux 69 Marcy86.0086.0086.00200-2.452.77 
BMYMPBristol Myer Squi Pf950.2950.2950.2100-4.40.46 
BNCCBnccorp Inc25.8025.8025.80700-0.050.19 
BNCDYBanca Mediolanum S.P.A.13.6513.6513.651,5000.010.07 
BNCZFBanco Bpm Societa Per Azioni2.7602.7602.760100-0.1906.44 
BNDSFBanco De Sabadell S.A.1.6301.6301.6301,000-0.0281.71 
BNDSYBanco De Sabadell Sa ADR3.2703.2593.2591,5000.0551.71 
BNEFFBonterra Energy Corp13.6913.5613.561,000-0.211.54 
BNETBion Environmental Technologies Inc0.55000.55000.55005,7000.00000.00 
BNGLFBengal Energy Ltd0.09940.09940.0994800-0.013011.57 
BNGRFSavencia Sa87.5887.5887.58700-0.450.51 
BNIKFBenitec Ltd0.13600.13600.13602,000-0.00402.86 
BNKHFBoc Hong Kong Hldgs4.5654.5504.5501,400-0.0450.98 
BNKLBionik Laboratories Corp0.05000.04200.0460311,500-0.00306.12 
BNKPFBnk Pete Inc0.33510.33510.335110,000-0.00752.19 
BNKXFBankia S.A.3.5103.5103.5103,600-0.2907.63 
BNNLFBannerman Resources0.04430.03850.044311,000-0.00153.28 
BNOEFBionomics Ltd0.34700.34700.347016,200-0.00832.34 
BNPQFBnp Paribas Ord Ff 260.5360.5360.53200-0.751.23 
BNPQYBnp Paribas ADR30.2029.9630.072,491,800-0.220.71 
BNPUFBonavista Ene TR Ut1.2001.1801.2001,3000.0120.99 
BNRJFAlset Minerals Corp.0.10100.10100.10101,6000.00000.00 
BNTGFBrenntag Ag58.1358.1358.13100-2.073.44 
BNTGYBrenntag Ag12.0311.8411.9325,800-0.171.41 
BNTRFBenton Resources0.04400.04400.044033,0000.007018.92 
BNTTBnet Media Group Inc2.0002.0002.000100-0.50020.00 
BNXRBrinx Resources Ltd0.01680.01680.01684,0000.00138.39 
BNYNBanyan Corp [Or]0.00010.00010.0001325,5000.00000.00 
BNZZWBonanza Creek Energy Inc WT Exp0.36000.36000.36003,800-0.03007.69 
BOALYBoral Ltd ADR18.8118.8118.811,300-0.673.44 
BOARFBoart Longyear Ltd0.00970.00970.009710,0000.001721.25 
BOCOFBougainville Copper0.13000.13000.13005,000-0.120048.00 
BOGMFBogo-Medellin Mlg Co Inc1.6501.6501.6507,700-0.20010.81 
BOIVFBollore Investisseme4.5104.4004.510235,1000.0150.33 
BOLBBol Bancshares Inc22.0022.0022.00100-0.251.12 
BOLBPBol Bancshares 8.00 Pfd0.20000.20000.20003,7000.00000.00 
BOLCBollente Companies Inc0.50000.44000.480012,1000.080020.00 
BOLYYBolsas Y Mercado ADR16.6816.6816.682000.100.60 
BOMBFBombardier Inc10.6310.6310.637000.080.73 
BONLBonal Intl Inc2.3002.2752.3002,7000.0000.00 
BONTQBon Ton Stores The0.00900.00570.009035,2000.00000.00 
BONUBioneutral Group Inc0.00010.00010.0001250,0000.00000.00 
BONXFBonterra Res Inc0.30000.28500.294050,0000.00060.20 
BONZBonanza Goldfields0.00100.00100.001075,000-0.00019.09 
BOPHBohai Pharmaceutical0.00010.00010.00015,0000.00000.00 
BOPOBiopower Operations0.00900.00900.00905,800-0.005337.06 
BOPTEco-Trade Corp0.00010.00010.0001368,1000.00000.00 
BOREFBorealis Exploration Ltd5.6005.0105.4003,100-0.1001.82 
BORKBourque Industries Inc0.00200.00200.002060,0000.00000.00 
BORTBotetourt Bankshares28.0528.0528.056000.000.00 
BORUFBorussia Dor Gmbh&Co7.5107.5107.510100-0.2403.10 
BOSSYHugo Boss18.6818.5018.673,700-0.040.19 
BOTHBioethics Ltd1.05000.75000.97003,100-0.03003.00 
BOTRFChina Everbright Water Ltd0.29750.29750.29756000.00752.59 
BOTXBontex Inc0.06800.06000.060015,0000.00000.00 
BOTYLingerie Fighting Championships Inc0.00020.00020.00022,100,0000.00000.00 
BOUYFBouygues Ff 50 Par42.8042.8042.80300-0.651.50 
BOWFFBoardwalk Real Estat33.8733.8333.85300-0.270.80 
BOXSBoxscore Brands Inc.0.04470.04470.04473000.011735.45 
BOYAFBoyaa Interactive International Ltd0.30000.30000.30005,0000.040015.38 
BOZTYBoozt Ab ADR8.9108.8508.91032,5000.2402.77 
BOZZBozzutos Inc122.0115.0122.040012.010.91 
BPAQFBP Plc7.3707.3707.3705000.0400.55 
BPCOFCanadian International Pharma Corp.0.02850.02850.0285800-0.006518.57 
BPETBestnpet Inc.0.05050.05050.05056,0000.00000.00 
BPIGFBpi Energy Holdings Inc0.00100.00100.001014,400-0.00019.09 
BPIRDPiraeus Bank S.A.6.4006.3106.3102,2000.0230.37 
BPIRFBank of Piraeus3.5803.5803.5802,0000.43013.65 
BPMIBadger Paper Mills0.01000.01000.01002000.004066.67 
BPMUFBasilea Pharmaceutic66.0066.0066.00100-1.131.68 
BPOPOPopular Inc23.8023.8023.801,000-0.200.83 
BPOPPPopular Inc25.8725.8725.876000.020.08 
BPOSYBpost S.A.14.6414.5314.64900-0.161.07 
BPPPFBid Corporation Ltd20.3020.3020.305000.201.00 
BPRMFBlue Prism Group Plc25.1123.8925.112,200-0.933.57 
BPSRBespoke Tricyles0.02690.02100.026959,5000.00208.03 
BPUZFBoss Power Corp0.07100.07100.07107,1000.00010.14 
BPXXYBanca Popolare Dell'Emilia Roma10.8010.8010.802000.292.76 
BPZZFBoston Pizza Royalti15.0715.0715.075,5000.070.46 
BRAVBravada Intl Ltd0.00080.00070.0008380,000-0.000111.11 
BRBIBlue River Bancshares Inc0.00990.00990.00992,0000.002941.43 
BRBMFBig Rock Brew Inc TR3.9953.9953.995300-0.1954.65 
BRBOFBrembo Spa Itl 100013.3913.3913.39800-0.060.45 
BRBSBlue Ridge Bankshare22.0020.1520.15400-1.908.62 
BRBWBrunswick Bancorp8.7408.5008.7405,5000.0400.46 
BRCOQBeard Company0.00050.00050.00053000.00000.00 
BRDBFBumi Armada Bhd [Malaysia]0.15000.15000.1500100,000-0.038620.47 
BRDCFBridgestone Corp Or37.6037.6037.603001.203.30 
BRDCYBridgestone Corp ADR18.6818.3618.62145,900-0.090.48 
BRERBresler & Reiner Inc0.05000.04000.040020,000-0.010020.00 
BREUFBrookfield Real Est14.3214.3214.32200-0.241.67 
BRFHBarfresh Food Group0.59300.53000.5759146,700-0.01913.21 
BRFRFBurford Capital21.5321.5321.536,400-0.703.15 
BRGCBrightrock Gold Corp0.00280.00280.002810,000-0.00013.45 
BRGOBergio Intl Inc0.00010.00010.00011,050,4000.00000.00 
BRGRFBearing Resources Ltd0.23190.21500.21753,000-0.00140.64 
BRKCFBarksdale Capital Corp0.50880.50150.508813,800-0.04528.16 
BRKKBrk Inc0.01960.01300.0149779,900-0.004824.37 
BRKWFBrickworks Ltd11.4511.4511.454000.232.05 
BRLLBarrel Energy Inc0.12000.12000.12005,000-0.130052.00 
BRLXFBoralex Inc Cl A New16.0016.0016.0018,2000.010.06 
BRMRBlue Ridge Mountain Resources Inc5.8005.8005.8001000.1502.65 
BRMSYBrmall ADR [Brazil]5.4005.4005.4005000.1001.89 
BRNEBorneo Resource Investments Ltd0.00050.00050.0005787,100-0.000116.67 
BRNGFBuru Energy Ltd Ord0.19010.19010.1901300-0.02009.52 
BRNWBrainybrawn Inc0.00020.00020.00028,000,0000.00000.00 
BROEBaron Energy Inc0.00350.00350.00351,0000.00000.00 
BRPIFBrp Inc48.3548.3548.35100-0.881.78 
BRQSWBorqs Technologies Inc Acquisition WT0.20000.13000.20001,1000.00000.00 
BRRAYBarloworld Ltd ADR9.6109.3379.61045,100-0.1601.64 
BRRDFBorregaard ASA9.0809.0809.08055,5000.0200.22 
BRREBlue Ridge Real Estate Co6.7506.7506.750400-0.2503.57 
BRRPBerry Petroleum Corp14.5014.5014.504000.755.45 
BRSEBroadside Enterprises Inc0.04200.04000.042030,9000.00307.69 
BRSGFLithion Energy Corp0.05200.05200.05203,0000.012030.00 
BRSIBallistic Recovery Sys Inc0.09000.08000.08005,200-0.00010.12 
BRSLFBarsele Minerals Corp0.49500.49000.49001,400-0.02805.41 
BRSOFBrs Resources Ltd0.02640.02460.02465,5000.003315.49 
BRSYFBrainsway Ltd Ord5.5005.5005.5003000.68014.11 
BRTEBrightec Inc0.00200.00200.0020500-0.000623.08 
BRTHYBrother Inds Ltd Spo40.3140.3140.311001.112.83 
BRTIBlackridge Technology International Inc0.34000.27000.340013,500-0.040010.53 
BRTXBiorestorative Therapies Inc1.7001.6001.6005,300-0.1005.88 
BRUZFBolero Resources Cp0.08300.08300.08301,5000.00202.47 
BRVOBravo Multinational Inc0.06500.06500.065010,0000.00000.00 
BRVRFBlue Riv Res Ltd0.02500.02200.0250226,3000.00208.70 
BRVVFBravura Ventures Corp0.11800.10110.10403,200-0.00040.38 
BRYAFBerjaya Corp Bhd0.06000.06000.06002000.00000.00 
BRYFFBri-Chem Corp0.32820.32820.328210,0000.043215.16 
BRYGFBaroyeca Gold & Silver0.00640.00640.00641,000-0.004038.46 
BRYNBryn Resources Inc0.02350.01860.023062,4000.004423.66 
BRYYFAmani Gold Ltd0.00700.00700.00701,200-0.001012.50 
BRZLScepter Holdings Inc0.00340.00260.002632,000-0.000413.33 
BRZVBreezer Ventures Inc0.00310.00310.00315,000-0.000411.43 
BSCABank Santa Clarita20.7020.6520.7017,1000.050.24 
BSDGFBosideng Intl Hldg0.14540.14540.14544,600-0.00362.42 
BSDGYBosideng Intl ADR7.5007.3807.3808,400-0.2703.53 
BSEAFBraemar Shipping Services Plc3.6003.6003.6006000.2908.76 
BSEGBig Screen Entertmt0.01730.01400.017335,3000.003828.15 
BSEMBiostem Technologies Inc5.9905.5005.8003,5000.3005.45 
BSGCBigstring Corp0.00100.00100.00102,500,0000.000466.67 
BSGMBiosig Technologies2.3602.2302.30043,600-0.0502.13 
BSHFBioshaft Water Tech0.00810.00810.00811,5000.00000.00 
BSHIBoss Holdings Inc17.0017.0017.001,0000.000.00 
BSHPFBahamas Petroleum Co Plc0.08000.08000.08006000.016425.79 
BSHVFBushveld Minerals Ltd [Guernsey]0.28500.28500.28505,0000.095050.00 
BSMZFBsm Techs Inc1.0301.0301.0301000.0000.00 
BSNDBoston Sand & Gravel440.0440.0440.01005.01.15 
BSPABallston Spa Bancorp54.0054.0054.001000.000.00 
BSPKBespoke Extracts Inc1.2401.2001.2403,3000.0403.33 
BSRAFBesra Gold Inc0.00370.00280.002818,0000.00013.70 
BSRCBiosolar Inc0.13400.11500.1201253,100-0.013910.37 
BSSPReve Technologies Inc0.00010.00010.0001250,0000.00000.00 
BSTBFBetsson Ab6.0006.0006.0001,800-0.0110.19 
BSTGBiostage Inc3.9003.2503.9002,9000.70021.88 
BSTKBrite-Strike Tactica0.00350.00350.003512,5000.00000.00 
BSTNBoston Carriers Inc0.00310.00310.003155,400-0.00038.82 
BSTOBlue Star Opportunit0.05000.03500.040033,0000.00000.00 
BSYBFBritish Sky Broadcas19.6919.4519.45600-0.592.94 
BSYIBiosyntech Inc0.00570.00390.005745,0000.00000.00 
BTAFFBritish American Tob49.7949.7649.79200-1.392.73 
BTBIFBtb Real Estate Invt3.6093.6003.6092,1000.0240.67 
BTCSBtcs Inc0.07300.06260.06282,212,300-0.00223.38 
BTCYBiotricity Inc2.1902.1002.15052,4000.0000.00 
BTDGB2Digital Inc0.01500.00900.012041,600-0.003020.00 
BTDPFBarratt Development6.5406.5406.5401,0000.0400.62 
BTFLMonarch America Inc0.00040.00030.00041,105,0000.000133.33 
BTGGFBtg Plc6.7206.5706.7202000.3505.49 
BTGIBulova Technologies0.00020.00020.000211,280,0000.00000.00 
BTGOFBt Group Plc [Gbp]3.0003.0003.000200-0.0421.37 
BTHCFBreathtec Biomedical Inc0.10980.10000.10005,6000.00000.00 
BTHEBoston Therapeutics0.07300.07300.07301,0000.018032.73 
BTHIBig Time Holdings Inc.3.0000.5003.0002,4000.0000.00 
BTHTBest Hometown Bancorp Inc14.8014.1414.807,6000.040.27 
BTLCYBritish Land Co ADR8.5108.4008.44012,300-0.2102.43 
BTLLFBtl Group Ltd3.7103.4003.4568,2000.0060.16 
BTLNBrightlane Corp1.2501.1701.25028,600-0.0705.30 
BTOPRecall Studios Inc0.44000.41010.410125,100-0.01994.63 
BTQNFBioteq Environmental Technologies Inc0.04300.04300.04301,0000.00204.88 
BTSCBitcoin Services Inc0.08450.07300.08005,073,8000.00303.90 
BTSGFBts Group Holdings Public Co Ltd0.26000.26000.2600100-0.02027.21 
BTSGYBts Group Holdings26.9326.9326.932000.291.09 
BTTUFBetteru Education0.33760.33760.33765000.00320.96 
BTVCFBritvic Plc10.1910.1910.193000.020.20 
BTVCYBritvic Plc ADR19.9919.9919.99400-0.050.25 
BTZOBitzio Inc0.00010.00010.0001180,0000.00000.00 
BUDFFAnheuser Busch Inbev Sa Nv103.5102.2103.12,7000.20.17 
BUDZWeed Inc4.0703.9804.03016,600-0.0400.98 
BUHPFBumrungold Hospital Pcl5.4905.4905.490100-0.65010.59 
BUKSButler Natl Corp0.22500.20000.200026,400-0.01004.76 
BUNMBurned Media Ltd0.00010.00010.0001200,0000.00000.00 
BURBYBurberry Group Plc28.0127.8327.9116,500-0.371.31 
BURCABurnham Holdngs Cl-A15.4015.4015.40700-0.100.65 
BUROFBurcon Nutrascience0.28000.28000.28002,500-0.01003.45 
BVBCBlue Valley Ban [Ks]11.9511.9511.951,7000.131.10 
BVDRFBelvedere S.A.8.7228.7228.722400-0.7087.51 
BVERSBeaver Coal Co Ltd S1,1501,1501,15010000.00 
BVFLBv Financial Inc MD11.4511.4511.451000.908.53 
BVILFBreville Group Ltd8.5708.5708.5705000.0000.00 
BVILYBreville Group Ltd ADR17.4017.4017.403,000-0.221.25 
BVNRYBavarian Nordic10.0910.0910.091000.131.33 
BVRDFBureau Veritas Reg26.4026.4026.40100-1.726.12 
BVTEFIconic Minerals0.07520.07140.075227,000-0.00202.59 
BVTKBravatek Solutions Inc0.00130.00120.001316,294,9000.00018.33 
BVTLFBard Ventures Ltd.0.03870.03870.038710,000-0.009219.21 
BWAGFBawag Group Ag45.5945.5945.592,0002.275.23 
BWELBoswell J G Co682.0680.0680.52000.50.07 
BWLLYBw Lpg Ltd. ADR4.5404.5404.5401,0000.79021.07 
BWMGBrownie's Marine Grp0.02160.01800.021634,800-0.00135.68 
BWMXFOsisko Metals Inc0.46620.44400.452053,1000.00200.44 
BWNAFBotswana Metals Ltd0.02000.02000.020010,0000.00000.00 
BWOWFWowjoint Holdings0.02000.01900.020010,0000.0140233.33 
BWSOFThreed Cap Inc [Y]0.08500.07970.07971,400-0.00425.01 
BWTLBowlin Travel Center2.7902.7902.7902,0000.0000.00 
BWTXBakken Water Transfer Services Inc0.01900.01900.019017,500-0.006024.00 
BWVIBlue Water Ventures International Inc0.19000.17010.190014,500-0.01507.32 
BWVTFIpath CBOE S&P 500 Buywrite Index77.0077.0077.004000.000.00 
BXBLYBrambles Ltd14.2214.0214.1799,8000.060.43 
BXLCBexil Cp12.7012.7012.702000.201.60 
BXNGBang Holdings Corp0.51000.43000.51002,7000.01002.00 
BXTMFBrixton Metals Corp0.17000.16760.16762,3000.017611.73 
BYAGFBanyan Gold0.04430.04430.044335,900-0.009517.66 
BYCBFBarry Callebaut Ag R1,7501,7401,740100-351.97 
BYDDFByd Co Ltd H Shs5.5905.5405.580267,900-0.0701.24 
BYDDYByd Company Ltd ADR11.1311.0611.1265,100-0.141.20 
BYDIFByd Electronic1.2501.2501.2505000.0907.76 
BYLBBoyle Bancorp Boyle68.0068.0068.004000.000.00 
BYLGBylog Group Corp1.6301.6001.6303,3000.0301.88 
BYLOFBig Yellow Group Plc Ord12.5512.5512.551000.352.87 
BYLTFBaylin Technologies Inc2.7102.7102.7103000.1124.29 
BYMOFBayerische Motornwrke Pfd81.5081.5081.501001.351.68 
BYOCBeyond Commerce Inc0.10000.09120.0950130,100-0.00626.13 
BYOGFBounty Oil0.00440.00440.004425,000-0.005656.00 
BYRGBuyer Group Intl Inc0.00010.00010.0001230,9000.00000.00 
BYROFByron Energy Ltd0.23170.23170.2317100-0.01134.65 
BYSDBayside Petroleum Co0.00030.00020.00033,940,0000.000150.00 
BZDLFKincora Copper0.10280.10280.10285000.00282.80 
BZLFFBunzl Plc New29.9629.9629.96200-1.033.34 
BZLFYBunzl Plc ADR30.5129.9130.224,800-0.371.21 
BZLYFBeazley Plc [Uk]7.7007.7007.7001000.2002.67 
BZQIFBezek Hahevra Haisra'Elit Letikshoret1.0801.0801.080500-0.0100.92 
BZQIYBezeq The Israeli Te5.2305.2005.2306000.0300.58 
BZTGBuzz Technologies In0.00300.00300.003030,4000.00000.00 
BZYRBurzynski Research0.03550.03550.03556,2000.00000.00 
BZZUYBuzzi Unicem S.P.A. ADR12.2512.2512.25100-0.100.81 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.81.254.212
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,825-290.37
DJI25,065-1350.53
SP5002,804-110.40
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,224-50.39
BDI1,200494.26
HSI30,063-2530.83