Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
BABBBab Inc0.86990.79990.79994,000-0.06988.03 
BABLBuildablock Corp0.00650.00500.0065989,8000.00058.33 
BABWFInternational Consol5.9305.9305.9301,0000.0400.68 
BACHFBank of China Beijin0.46000.46000.46008,4000.02004.55 
BACHYBank of China Ltd Ad11.3111.2711.3013,000-0.080.70 
BADFFBadger Income Fund24.3424.3324.341,3000.391.63 
BAESFBae Systems Ord Gbp7.4507.3007.3505,200-0.1502.00 
BAESYBae Systems Spons Ad29.7529.5629.6764,100-0.010.02 
BAFBFBalfour Beatty Plc3.2503.2503.2501,900-0.1303.85 
BAFYYBalfour Beatty6.6806.5756.6805,1000.1802.77 
BAJFFCamrova Resources Inc.0.09250.09250.092549,0000.00657.56 
BAKPFBaraka Petroleum Ltd0.00010.00010.00016,0000.00000.00 
BALMFBalmoral Resources0.56900.54950.560348,0000.00240.43 
BAMXFBayerische Motoren Werke Ag93.0192.4092.862,3000.550.60 
BANCUBanc of California78.2578.0078.251,4000.250.32 
BANJBanjo & Matilda Inc0.02460.02300.024624,0000.00166.96 
BAOBBaraboo Bancorp Inc4.8894.3504.6499,7000.3999.39 
BAOXFBaoxin0.23000.23000.23002,900-0.040014.81 
BARABanyan Rail Svcs Inc0.60000.55000.60002,0000.060011.11 
BARZBio-Stuff0.05590.05200.0521253,300-0.00142.62 
BASFYBasf Se Ads96.0495.2695.8322,2000.590.62 
BATRBLiberty Media Corporation21.0021.0021.001002.4513.21 
BAYKBay Banks of Virgini7.7807.7807.7801,6000.0100.13 
BAYNBay National Corporation [Maryla0.04000.04000.04002000.0300300.00 
BAYPBayport International Holdings Inc0.00030.00020.0002438,140,800-0.000133.33 
BAYRYBayer Aktienges Ads109.4108.9109.3124,9001.00.90 
BAYZFBayer Ag Ord108.7107.7107.7176,400-1.00.92 
BBALNew York Health Care0.00150.00150.0015400,0000.00000.00 
BBAVFBba Aviation Plc3.4203.4203.4201,0000.0300.88 
BBAVYBba Aviation Plc ADR17.9417.6017.949,8000.050.28 
BBBIBirmingham Bloom Bsh16.4016.2916.4019,1000.000.00 
BBBKBaker Boyer Bancorp69.0069.0069.002000.000.00 
BBDABebida Beverage Co0.00020.00010.00021,060,2000.0001100.00 
BBEPQBreitburn Energy0.24000.19100.22501,777,9000.025012.50 
BBGPBridgegate Pictures Corp.0.06660.06660.06662,9000.00010.15 
BBLGBone Biologics Corp.1.9501.9501.9501000.1005.41 
BBLKFBrittannia Bulk Hld0.01500.01100.011027,0000.00000.00 
BBLSRockdale Resources Corp0.12700.12000.127010,900-0.01188.50 
BBMEBorder Bancshares Inc0.10010.10000.10011,0000.00000.00 
BBPPQBreitburn Eng Prep P5.4005.2005.3507,9000.0000.00 
BBRDBlackbird International Corporation0.00100.00100.001090,000-0.000428.57 
BBRYFBurberry Ltd20.3620.3620.361001.015.22 
BBSEYBb Seguridade8.7208.5408.650105,1000.1401.65 
BBTHBbooth Inc0.15200.12500.125026,500-0.025016.67 
BBUCQBig Buck Brewery0.00620.00620.0062200-0.000811.43 
BBVXFBanco Bilbao Vizcaya6.5856.5856.5851,500-0.1642.43 
BCAPBaron Capital Enterprise Inc0.00010.00010.0001500,0000.00000.00 
BCAUFBrilliance China Automotive Holdings Ltd1.5001.4901.5007,4000.0805.63 
BCAUYBrilliance China ADR73.2573.2573.251001.431.99 
BCBFBeach Community Bancshares Inc0.50000.49990.50006,8000.2500100.00 
BCBHFBb Holdings Ltd0.20400.20000.200027,5000.00000.00 
BCCEFBactech Environmenta0.02980.02980.0298800-0.006217.22 
BCCIBaristas Coffee Co0.01700.01620.0170180,1000.00000.00 
BCDABiocardia Inc.0.89600.72000.8900293,0000.07008.54 
BCDIPolar Wireless Corp0.00010.00010.0001105,5000.00000.00 
BCDRFBanco Santander S A5.4305.4305.430158,000-0.0901.63 
BCEKFBear Creek Mng Corp2.1902.0752.19022,8000.1205.80 
BCGOFBcgold Corp Com0.04230.04230.04233,0000.00235.75 
BCHEYBeach Energy Ltd11.9011.9011.90100-0.423.41 
BCHHFBucher Holding Ag244.0244.0244.010014.06.09 
BCKIFBabcock International Group Plc11.6511.6511.656000.100.87 
BCKIYBabcock Intl Grp ADR11.4011.4011.404,7000.000.00 
BCLEBio-Clean Intl New0.00010.00010.000150,0000.00000.00 
BCLYFBarclays Plc Ord2.7642.7642.764400-0.0873.04 
BCMLBay Commercial Bk CA15.1515.1215.123,500-0.030.20 
BCMXYBank of Comm ADR18.3518.3518.355000.955.46 
BCNDBeacon Redevelopment0.00120.00120.0012100,0000.0010500.00 
BCNNBalincan USA Inc.0.35000.30000.30008,800-0.00100.33 
BCRMFBacanora0.96570.96570.9657500-0.00930.95 
BCTXFBriacell Therapeutics Corp.0.15000.14490.144911,500-0.00010.07 
BCUCFBrunello Cucinelli23.1523.1523.152003.4517.51 
BCUFFBell Copper Corp0.02100.02100.0210100-0.012036.36 
BCWGBcw Group Holding Inc1.5000.7501.5002,8000.49048.51 
BCYPBlue Calypso Inc0.26000.23000.230035,900-0.065022.03 
BDCIBahamas Development Corp0.20000.19600.20005,0000.00000.00 
BDCOBlue Dolphin Energy Company4.1504.1504.1501000.0501.22 
BDGNBudget Center Inc0.00050.00050.000512,0000.00000.00 
BDGRBlack Dragon Resource Companies Inc0.00010.00010.000120,0000.00000.00 
BDGSFBank of Ga Hldgs Plc34.5334.5334.532000.581.69 
BDICBlow & Drive Interlock Corporation0.55000.36310.36315,600-0.186933.98 
BDIMFBlack Diamond Group3.7973.7973.79713,7000.1584.34 
BDMSBirner Dental Mgmt12.0012.0012.001,600-1.007.69 
BDNNFBoliden Ab27.6927.6927.691,1000.040.14 
BDNNYBoliden Ab Unsp ADR56.2956.2956.292000.841.51 
BDORYBanco Do Brasil Sa9.2309.1389.180203,5000.1802.00 
BDPTBioadaptives Inc0.30550.30550.3055300-0.124528.95 
BDRAFBombardier Inc Cv A2.0532.0402.0531,800-0.0170.81 
BDRBFBombardier Inc Cl B2.0301.9401.969137,800-0.0512.52 
BDRCFCanex Energy Corp.0.06950.06950.0695100,000-0.00050.71 
BDREFBeadell Res Ltd0.23550.23500.235012,5000.00000.00 
BDRFFBeiersdorf A G87.2186.7086.702001.752.06 
BDRFYBeiersdorf A G17.2217.2217.222001.006.17 
BDRGFBandera Gold Ltd0.00100.00100.00101,0000.00000.00 
BDRPFBombardier Adj Pfd6.9016.8566.8561,8000.0380.56 
BDRSFBorders & Southern P0.06500.06500.06505000.0400160.00 
BDRXFBombardier Inc13.6113.5313.531,4000.181.38 
BDULFBangkok Dusit Fgn0.57850.57850.578510,000-0.04657.44 
BDUUYBangkok Dusit Medical Services Pcl29.0329.0329.031002.7810.59 
BDVSFBidvest Group Ltd12.6512.4112.41400-0.262.05 
BDVSYBidvest Group Ltd SP25.1824.4224.806,400-0.190.78 
BDWYFBroadway Gold Mining Ltd0.74800.71800.740810,0000.05297.69 
BDYSBodyscan Corporation0.00010.00010.00011000.00000.00 
BEESBnh Inc0.01000.01000.010015,000-0.008947.09 
BEGIBlackstar Energy New0.51000.51000.5100100-0.490049.00 
BEKSFNv Bekaert Sa40.7040.7040.70100-2.856.54 
BELDFBatero Gold Corp0.09300.09300.09303000.013917.57 
BELLYBelle Intl Hldg ADR6.1906.1906.1903,5000.2203.69 
BELRBell Rose Capital0.51000.51000.5100100-0.05008.93 
BEMGBeta Music Group Inc0.05000.05000.050020,000-0.010016.67 
BEOBBeo Bancorp [Or]26.2026.1926.20400-0.050.19 
BEPTFBeach Petroleum Ltd0.56500.56500.56502,000-0.02173.70 
BERIBlue Earth Resources Inc0.11900.09120.100011,0000.00505.26 
BERKBerkshire Bancorp9.5509.5509.5502000.0500.53 
BESEBeeston Enterprises0.00210.00210.002130,0000.00000.00 
BESIYBE Semiconductor Industries N.V.37.3137.3137.311,000-0.671.76 
BESNQBlue Earth Solutions0.00060.00060.00065,0000.00000.00 
BESTShiner International0.15000.12010.15008000.00000.00 
BETSSeaniemac International Inc0.00020.00020.00021,500,0000.00000.00 
BETWBettwork Industries Inc0.04000.04000.04002000.00000.00 
BEUTScience To Consumers Inc.0.17500.17500.17505,000-0.01608.38 
BEVFFBennett Environmental Inc1.9671.9671.9675,0000.0321.65 
BEVSAmaize Beverage Corporation0.44000.44000.44001,000-0.01002.22 
BEVVFBee Vectoring Technologies International0.24100.22590.23562,600-0.00030.13 
BFCFBfc Fin Corp Cl A #5.4105.1805.330117,4000.1202.30 
BFCFBB F C Financial Cp B5.3005.3005.3005,0000.1001.92 
BFDIBrekford Intl Corp0.12400.11540.12339,900-0.00070.56 
BFDRFBeaufield Resources0.07700.06900.077024,0000.007010.00 
BFETBfe Corp1.2001.2001.2004,000-1.30052.00 
BFFAFBasf Se95.1395.1095.1380,700-0.460.48 
BFFIBen Franklin Financl11.5011.2511.501,2000.000.00 
BFGCBullfrog Gold Corp0.12000.12000.12002,0000.00000.00 
BFGIFBoyd Grp Inc Fd TR62.1962.1962.19200-0.610.97 
BFHJBeneficial Hldgs Inc0.01000.01000.01002000.00000.00 
BFLSBiofuels Power Corp0.07000.07000.07006,0000.00000.00 
BFMCB4Mc Gold Mines Inc.5.0005.0005.000200-0.4007.41 
BFNCFirst Manitowoc Bancorp Inc33.5033.5033.50300-0.551.62 
BFREBluefire Renewables Inc0.00220.00210.002150,200-0.00014.55 
BFTIBefut International Co Ltd0.10000.10000.10005,0000.00000.00 
BFTLThe Bank of Fincastle6.5006.4006.5006000.2504.00 
BGAIFBio Gaia Biologics37.5037.5037.503001.343.71 
BGAOYBelgacom Sa Unsp ADR5.8255.7605.8251,5000.0200.34 
BGAVFBravada Gold Corporation0.17800.17800.178015,0000.00000.00 
BGEMBlue Gem Enterprise0.00060.00060.0006400-0.000114.29 
BGEPFBunge Ltd Pfd99.9999.0099.996000.490.49 
BGEZFBison Gold Res Inc0.22580.22580.225813,3000.21201536.23 
BGFTBigfoot Project Investments Inc0.65000.65000.6500500-0.01001.52 
BGHMBingham Canyon Corp2.0002.0002.0001,0000.0000.00 
BGIIBgi Inc0.00150.00150.00157000.00000.00 
BGMDBg Medicine0.07000.04120.068923,600-0.00101.43 
BGMNFSonoro Metals Corp0.10470.10470.104710,0000.00343.36 
BGMZFBarkerville Gold Mines Ltd0.36000.35410.360035,3000.00000.00 
BGNRFBlackgold Natural Resources Plc0.00010.00010.00011,9000.00000.00 
BGRPBluestem Group Inc1.3001.3001.300350,0000.0000.00 
BGUUFBenguet Corp0.02000.02000.02004000.00000.00 
BHBCQBeverly Hills Bancorp Inc0.00200.00200.002030,2000.0010100.00 
BHGIBeverly Hills Group3.1103.0003.0004000.30011.11 
BHKLYBoc Hong Kong SP ADR78.7677.2278.742,6001.421.84 
BHMDFBh Macro Ltd20.2820.2820.281,1000.482.42 
BHOOYBoohoo.Com Plc33.8233.5633.565003.2010.54 
BHPBFBhp Billiton Plc16.2216.2216.2212,2000.724.65 
BHPLFBhp Billition Ltd19.9719.9719.97154,0000.170.86 
BHRBBurke & Herbert Bk2,1002,0952,10010050.24 
BHTGBiohitech Global Inc.2.9502.6502.9509000.35013.46 
BHVCFBellhaven Copper & G0.35850.35850.35855000.00090.25 
BHWBBlackhawk Bancorp Inc23.5023.3623.363000.000.00 
BIADBio-Amd Inc0.03410.03400.0340113,5000.00000.00 
BIBLFBrick Brewing Ltd2.2792.2792.279300-0.0582.48 
BICBBiocube Inc0.08000.08000.080020,000-0.00505.88 
BICEFBic Ste Ord135.9135.9135.91005.64.30 
BICXBiocorrx Inc0.03400.03200.0340128,7000.00206.25 
BIEIPremier Biomedical0.00800.00610.007711,193,2000.001218.46 
BIELBioelectronics Corp0.00040.00020.000466,719,7000.000133.33 
BIESFBiotest Ag Pfd Shs N14.9014.9014.905000.755.30 
BIGGTransax Intl Ltd0.00110.00090.0011139,0000.000222.22 
BIIAFBuhler Industries In3.3843.3843.384100-0.2015.61 
BILSUBelle Isle Net Profit Uts0.01000.01000.010015,200-0.090090.00 
BIMOBioneutra Internatio0.03070.03070.03072000.0207207.00 
BIMUFBiommune Technologie0.41760.41760.41761,500-0.00040.10 
BIOAFBioasis Technologies0.79310.79310.7931400-0.01291.60 
BIONQBionitrogen0.00220.00220.002290,000-0.00014.35 
BIOQBioqual Inc30.5130.5130.51200-1.494.66 
BIOYFBiosyent Inc5.6425.5495.5501,700-0.1582.76 
BIPHBiophan Techs Inc0.00100.00070.00072,253,6000.00000.00 
BIQLFBioquell Plc1.6101.6101.610400-0.19010.56 
BIRDFBird Constr Income6.4286.4286.4282,400-0.2003.02 
BIREFBirchcliff Energ New6.4966.3696.4809,8000.1852.93 
BIRMFBiorem Inc0.19850.19850.19851,5000.00452.32 
BIRNFBc Iron Limited0.14000.14000.14004000.01007.69 
BITCFGrand Pacaraima Gold0.05300.03660.0460176,800-0.00122.54 
BITRFBiotron Ltd0.03000.03000.03001,000-0.00041.32 
BITTFBitterroot Resources Ltd0.21200.10310.1970159,7000.1043112.51 
BIVIBiovie Inc0.30000.16010.30002,1000.030011.11 
BJCHFBeijing Cap Intl H0.94150.93000.94158,000-0.01851.93 
BJINYBeijing Enterprises Holdings Ltd50.5249.6050.521,6002.605.43 
BJWTFBeijing Enterprises0.74400.74400.74402,0000.098015.17 
BKBEFBlackbird Energy Inc0.40000.36870.3806177,7000.00731.96 
BKCSBucks Cnty Bk Doyles8.1508.1508.15015,200-1.90018.91 
BKCTDts8 Coffee Company0.02200.02200.02202,0000.006541.94 
BKEAFThe Bank of East Asia Ltd4.0754.0004.0005,2000.0902.30 
BKEAYBank East Asia Ltd S4.0304.0304.0305000.0300.75 
BKENBakken Energy Corp0.00030.00030.000332,000-0.000125.00 
BKESFBanco Espirto Santo0.00010.00010.000115,0000.00000.00 
BKESYBanco Espirto Sa ADR0.00160.00110.0011170,000-0.000426.67 
BKFCFBank of Communications Co Ltd0.68000.68000.68005,700-0.06008.11 
BKFGBkf Capital Grp6.5006.5006.500200-0.80010.96 
BKGFFBerkeley Group Holdi35.3035.3035.30100-1.082.97 
BKGFYBerkeley Group Holdi34.3034.3034.30100-0.110.32 
BKGMFBankguam Holding Co11.0011.0011.005000.050.46 
BKHRFBlackham Resources Limited0.49000.47000.47009,000-0.03006.00 
BKHYYBank Hapoalim Bm ADR31.3131.3131.311000.421.36 
BKIRFBlack Iron0.02800.02800.02803000.00259.80 
BKITBook IT Local Inc.1.1901.0001.120518,600-0.13010.40 
BKKLYBangkok Bank Public24.3524.3524.353000.150.62 
BKKNBakken Resources0.15750.15740.15748,000-0.00010.06 
BKKPFBangkok Bk Pub Co Lt4.7004.7004.7002,0000.1302.84 
BKLRFBerkeley Resources L0.80000.76800.76808,000-0.04705.77 
BKMPBlackout Media Corp0.00010.00010.0001800,0000.00000.00 
BKNIYBankinter S A Spons8.2507.7907.790500-0.5106.14 
BKOROak Ridge Financial Services12.3512.3512.352000.000.01 
BKQNYBank of Queensland17.6817.6817.683000.613.57 
BKRKFBank Rakyat Indones0.87980.86000.86006,000-0.02002.27 
BKRKYPt Bank Rakyat ADR17.8417.5517.724,600-0.573.09 
BKSDBrookside Technology Holdings Corp0.00070.00070.0007290,000-0.000112.50 
BKSLFBanks Is Gold Ltd0.00010.00010.00014,0000.00000.00 
BKTPFBrookemont Cap Inc0.10300.09230.103014,000-0.00403.74 
BKUCFBlue Sky Uranium0.26000.26000.26001,5000.00592.32 
BKUTBank Utica NY514.9514.9514.910044.99.55 
BKUTKBank of Utica464.0464.0464.01000.00.00 
BKYIBio-Key Intl Inc0.21000.13010.1899147,100-0.01919.14 
BKYIDBio-Key Intl Inc2.5002.3002.5002,200-0.0401.57 
BLABBio Lab Naturals Inc0.10000.10000.10001000.00000.00 
BLBDWBlue Bird Corp2.5202.5002.51024,8000.0100.40 
BLBKBoldface Group Inc0.01520.01500.01506,000-0.025062.50 
BLDVBlue Diamond Venture0.00040.00020.000374,193,3000.00000.00 
BLERFBlack Earth Farming0.74000.74000.7400200,000-0.04816.10 
BLEVFBeleave Inc1.2801.2801.2804,0000.0020.13 
BLFRBluefire0.00070.00070.00072000.00000.00 
BLGABlastgard International Inc0.01200.01200.01205,0000.00000.00 
BLGOBiolargo Inc0.71990.68000.719991,5000.01992.84 
BLGPYBoart Longyear Gp Ad0.14000.14000.14002000.020016.67 
BLGXBiologix Hair Inc.0.02000.02000.02001000.00000.00 
BLHEYBaloise Holding Ag12.5112.4712.47500-0.010.08 
BLHKBlueharbor Bank [Nc]8.1508.1508.1501000.0500.62 
BLIAQBlockbuster Inc0.00720.00720.00726,0000.00000.00 
BLIBQBlockbuster Inc Cl B0.00500.00500.0050600-0.005050.00 
BLKGBlack Stallion Oil & G As Inc0.00270.00250.0026894,300-0.00013.70 
BLKPFBlackpearl Res Inc1.2741.2741.2742,0000.0453.69 
BLLAFBillabong Intl Ltd A1.0301.0201.03011,100-0.0020.15 
BLLAYBillabong Intl ADR2.0002.0002.0001000.1146.04 
BLLBBell Buckle Holdings0.00010.00010.00016,0000.00000.00 
BLLQFBell Equipment Ltd0.95940.95940.95949,1000.07568.55 
BLMCBiloxi Marsh Lds Cor12.5112.0512.05800-0.957.31 
BLNKFBlinkx Plc0.50970.48690.50972,0000.03477.31 
BLOZFCannabix Technologies Inc0.64000.60000.6120174,900-0.02503.92 
BLPGBlue Line Protection Group Inc0.04400.03500.0420200,2000.006016.67 
BLQNBalqon Corporation0.00360.00360.00369,7000.00000.00 
BLRZFBlackhawk Res Corp0.04230.04230.042325,200-0.007715.40 
BLSFFBluescope Steel Ltd6.7006.7006.7002000.0200.30 
BLSPBlue Sphere Corp0.05460.05200.0546202,1000.00112.06 
BLSSFBlack Sea Copper and Gold Corp.0.25250.25000.25202,2000.00200.80 
BLTABaltia Air Lines Inc0.00160.00110.00155,217,900-0.00016.25 
BLTOBingo Nation Inc0.60000.55000.550081,7000.03005.77 
BLUBFCitadel Div Invst Ut7.4637.4617.4617000.1081.47 
BLUFBluforest Inc0.00010.00010.0001500-0.009999.00 
BLUNYBelluna Co Spons ADR7.1507.1507.1505001.49026.33 
BLUSFBellus Health Inc0.21000.20470.210032,7000.00331.60 
BLUUBlue Water Global Group Inc0.00010.00010.00011,099,9000.00000.00 
BLVKFLattice Biologics Ltd.0.19400.19400.19409,5000.00904.86 
BLXXBlox Inc0.12000.12000.120030,0000.00000.00 
BMBLFBrambles Ltd9.1909.1909.1901000.4905.63 
BMBMBmb Munai Inc0.00640.00610.006182,400-0.00046.15 
BMBNBenchmark Banksh Va15.9015.6015.901,2000.201.27 
BMBOYGrupo Bimbo S.A.B. De C.V.8.5008.5008.5001,100-0.2502.86 
BMBPYBombril Sa0.82000.82000.82001000.130018.84 
BMBYFBloomsbury Publishg1.9001.9001.90025,100-0.25011.63 
BMCSBiotech Medics Ne0.00190.00190.0019100,0000.0012171.43 
BMDLFBMO Covered Call CDN14.1614.1614.162000.261.84 
BMDPDBanca Monte Dei Pasc8.8807.8107.8104000.94013.68 
BMDPFBanca Monte Dei Ord15.6513.0015.652,3000.281.82 
BMGPBiomagnetics Diagnos0.00050.00050.000535,500-0.000228.57 
BMINBritannia Mining Inc0.00370.00210.003718,8000.001037.04 
BMIXBrazil Minerals Inc0.00010.00010.00013,870,0000.00000.00 
BMKDFBiomark Diagnostic0.07750.07750.077518,000-0.00597.07 
BMLWFBMO Low Volatility US Equity ETF22.9122.9022.911,900-0.130.56 
BMMCFKbridge Energy Corp0.00380.00380.00381,0000.001780.95 
BMMEFBrammer Plc2.0242.0242.0244,700-0.0361.75 
BMNMBimini Capital Mgmt2.8302.6702.8003,600-0.0501.76 
BMQZFBank of Montreal19.5019.5019.503000.743.95 
BMRKBenchmark Energy Corp0.04000.04000.04001000.00000.00 
BMRMFBains De Mer Et Du C35.2535.2535.252002.537.74 
BMRPFB&M European Value Retail Sa3.6603.6603.6601000.3179.47 
BMRRYB& M European Value Re Tail S.A.14.8914.8314.83500-0.090.60 
BMSNBio-Matrix Scientific Group Inc0.00010.00010.00015,000,0000.00000.00 
BMSPFBiomass Secure Power0.01250.00900.0125205,2000.002525.00 
BMTMBright Mountain Media Inc.0.85000.85000.85002000.00000.00 
BMTNFBattle Mountain Gold Inc0.25800.24500.257083,5000.00261.02 
BMWYYBayerische Motoren Werke31.0630.8931.0629,4000.351.14 
BMXCBemax Inc.0.01180.00910.010325,837,000-0.00119.65 
BMXIBrookmount Explorations Inc0.01700.01700.017010,000-0.003015.00 
BMXMFBiomerieux 69 Marcy160.4160.4160.410014.810.15 
BMYMPBristol Myer Squi Pf997.3997.3997.3100-5.70.57 
BNCCBnccorp Inc25.9525.8425.841,4000.100.39 
BNCDYBanca Mediolanum S.P.A.15.9415.6615.7727,400-0.060.38 
BNCIFBig North Graphite C0.13350.13350.13352,000-0.018512.17 
BNCMBounce Mobile Sys0.06000.05000.05002,200-0.050050.00 
BNDSFBanco De Sabadell Sa1.3901.3901.39026,000-0.0100.71 
BNDSYBanco De Sabadell Sa3.0003.0003.0001,100-0.0100.33 
BNDTBrandt Inc0.03000.03000.03002000.00000.00 
BNEFFBonterra Energy Corp20.3820.0720.375000.160.79 
BNETBion Environmental Technologies Inc0.84300.82000.84302,100-0.00100.12 
BNGLFBengal Energy Ltd0.13020.13020.13022000.00020.15 
BNGRFBongrain French75.6575.6575.651000.871.16 
BNIKFBenitec Ltd0.11200.11200.11201,000-0.00705.88 
BNKHFBoc Hong Kong Hldgs3.8303.8303.8301,7000.2005.51 
BNKLBionik Laboratories Corporation0.65000.62210.650011,900-0.100013.33 
BNKPFBnk Pete Inc0.22800.22800.22807,000-0.00331.43 
BNKXFBankia Sa1.0601.0001.0543,2000.0646.46 
BNNLFBannerman Resources0.04100.04100.041013,0000.00307.89 
BNNPBank of Napa Na [Ca]12.5012.5012.502000.050.40 
BNPQFBnp Paribas Ord Ff 263.9663.0963.561,100-2.183.32 
BNPQYBnp Paribas Spons Ad32.0831.8632.081,910,6000.341.07 
BNPUFBonavista Ene TR Ut3.4803.4803.4803000.1303.88 
BNRJFBenton Capital Corp0.08430.08430.08435,000-0.012713.09 
BNRMSky Century Investment Inc0.81000.81000.81001,0000.06008.00 
BNRPFBionor Pharma ASA0.02000.02000.02001,0000.00000.00 
BNTGFBrenntag Ag54.4354.4354.432000.430.80 
BNTGYBrenntag Ag11.2710.9911.273,0000.242.18 
BNTRFBenton Resources0.05880.05880.058810,0000.00285.00 
BNXRBrinx Resources Ltd0.02600.02500.026035,500-0.00155.45 
BNYNBanyan Corp [Or]0.00010.00010.00011,350,000-0.000150.00 
BOALFBoral Ltd Ord New4.1504.1504.1501000.2506.41 
BOALYBoral Ltd Spons ADR15.9015.9015.9039,4000.050.32 
BOARFBoart Longyear Ltd0.10200.10200.10201,400-0.00292.76 
BOCOFBougainville Copper0.09000.09000.090010,0000.010012.50 
BOIRFBoiron Sa Act90.5090.5090.50100-1.501.63 
BOIVFBollore Investisseme3.9803.9003.98027,7000.0802.05 
BOKGYBooker Group Plc22.9722.9722.97900-0.512.17 
BOLBBol Bancshares Inc23.5023.5023.504000.251.08 
BOLCBollente Companies Inc0.65000.49000.650029,900-0.03004.41 
BOLYYBolsas Y Mercado ADR14.3114.3114.31200-0.694.60 
BOMBFBombardier Inc6.9386.9236.9381,000-0.0370.53 
BOMKBank of Mckenney10.5810.5810.582,0000.010.09 
BOMXFBolsa Mexicana De1.3101.3101.3101,500-0.0503.68 
BONLBonal Intl Inc1.7001.7001.7001000.0503.03 
BONUBioneutral Group Inc0.00010.00010.00012,820,000-0.000990.00 
BONXFBonterra Res Inc0.19000.18920.189355,0000.00231.23 
BONZBonanza Goldfields0.00030.00030.000345,0000.00000.00 
BOPFFBorder Petroleum Lt0.02650.02270.02651,3000.0179208.14 
BOPHBohai Pharmaceutical0.53600.50000.50005,200-0.04007.41 
BOPOBiopower Operations0.09990.03400.03407,000-0.076069.09 
BOPTEco Trade Corp0.00010.00010.000111,4000.00000.00 
BOREFBorealis Exploration Ltd6.5006.5006.5001,000-0.1001.52 
BORKBourque Industries Inc0.00380.00330.0038160,5000.00025.56 
BORTBotetourt Bankshares19.8019.4019.40500-0.854.20 
BORUFBorussia Dor Gmbh&Co5.2605.2605.2601000.0100.19 
BOSSYHugo Boss12.5012.4812.483,1000.473.93 
BOTHBioethics Ltd0.12000.12000.1200600-0.380076.00 
BOTRFHankore Environment Tech Group Ltd0.33100.33100.3310100-0.00852.50 
BOTYLingerie Fighting Championships Inc0.00330.00270.00285,578,000-0.000515.15 
BOUYFBouygues Ff 50 Par37.5837.2437.587001.293.55 
BOWFFBoardwalk Real Estat35.8335.8335.83200-0.972.62 
BOZZBozzutos Inc39.5039.5039.501000.000.00 
BPAQFBP Plc6.1906.0006.0203,900-0.0200.33 
BPCGYBanco Comercial Portugues S/A3.7703.7703.770100-6.66063.85 
BPCOFBlack Panther Mining0.04100.04100.04103,3000.00000.00 
BPCPBishop Capital Corp65.0065.0065.002005.008.33 
BPESFBanco Pop Espano Reg1.00001.00001.0000788,300-0.10009.09 
BPESYBanco Popular4.3004.1704.2902,8000.3007.52 
BPIGFBpi Energy Holdings Inc0.00040.00030.00036000.00000.00 
BPIRFBank of Piraeus0.22400.22400.22403,500-0.02269.16 
BPIRYPiraeus Bank Sa0.41570.41250.41576000.01002.46 
BPISFPiraeus Bk Sa0.00050.00050.000510,0000.0004400.00 
BPMIBadger Paper Mills0.01900.01900.019015,0000.009090.00 
BPMLYBanca Poplare Mi ADR2.4202.4202.4201000.0000.00 
BPMUFBasilea Pharmaceutic73.2073.0473.20100-2.703.56 
BPOLBlackpoll Fleet International Inc0.02200.02200.02204000.00000.00 
BPOPOPopular Inc22.8822.7122.755,0000.291.29 
BPOPPPopular Inc25.1025.0825.08400-0.020.08 
BPOSFBpost Sa23.6023.6023.601000.000.00 
BPOSYBpost Sa24.5023.5523.551,1000.050.21 
BPPPFBid Corporation Limited18.0018.0018.002,3000.090.48 
BPRMFBlue Prism Group Plc5.6905.6885.6906,2000.54010.49 
BPSRBespoke Tricyles0.06000.04250.0500342,000-0.009515.97 
BPUZFBoss Power Corp0.15400.15400.15402,000-0.00301.91 
BPXXYBanca Popolare Dell'Emilia Roma10.5710.5710.571000.464.55 
BPZZFBoston Pizza Royalti17.3017.2917.305000.171.01 
BRAVBravada Intl Ltd0.00040.00040.00041,708,0000.000133.33 
BRBIBlue River Bancshares Inc0.00700.00700.00708000.00000.00 
BRBMFBig Rock Brew Inc TR4.5404.5404.540500-0.0400.87 
BRBSBlue Ridge Bankshare21.5021.5021.50600-0.251.15 
BRBWBrunswick Bancorp7.3007.3007.3005000.0000.00 
BRCOQBeard Company [The]0.00150.00050.00059,0000.00000.00 
BRDCFBridgestone Corp Or37.2037.2037.201,6000.250.68 
BRDCYBridgestone Corp ADR18.0517.7217.9034,8000.160.90 
BRDLFBroadleaf Co. Ltd.5.5405.5405.540400-0.1001.77 
BRERBresler & Reiner Inc0.20000.20000.20001,0000.065048.15 
BREUFBrookfield Real Est12.0212.0112.021,3000.010.07 
BRFHBarfresh Food Group0.79000.73000.750051,1000.00000.00 
BRFRFBurford Capital8.0408.0408.0403,000-0.2102.55 
BRGCBrightrock Gold Corp0.00150.00150.00153,0000.00000.00 
BRGOBergio Intl Inc0.00010.00010.00013,000,0000.00000.00 
BRGRFBearing Resources Ltd0.58000.58000.58001,500-0.00410.70 
BRHMBrenham Oil & Gas Co0.01250.01250.0125300-0.00053.85 
BRKKBrk Inc0.20900.20900.20901,900-0.00100.48 
BRKNFBradken Ltd2.2102.2102.2105,000-0.0341.52 
BRKOBroke Out Inc.0.15000.14000.14001,100-0.01006.67 
BRLAFBritish Land Ord Gbp7.5107.5107.5101,500-0.0200.27 
BRLGFFounders Advantage Cap Corp.2.8192.8112.8111,600-0.52915.83 
BRLXFBoralex Inc Cl A New14.3614.3614.364,500-0.100.73 
BRMSYBrmall ADR [Brazil]8.5408.5408.5403000.2703.26 
BRNEBorneo Resource Investments Ltd0.00050.00020.000347,249,2000.00000.00 
BRNWBrainybrawn Inc0.00010.00010.0001360,0000.00000.00 
BROEBaron Energy Inc0.01300.00600.0060153,800-0.004040.00 
BRPHFBradmer Pharmaceutic0.00920.00920.00921,300-0.00098.91 
BRPIFBrp Inc20.7720.7720.771,000-0.371.73 
BRRAFBarloworld Ltd Ord8.3008.3008.3001,1003.42070.08 
BRRAYBarloworld Ltd ADR8.1508.1508.1504000.0000.00 
BRREBlue Ridge Real Esta7.7507.7507.7505000.0000.00 
BRSDBrilliant Sands Incorporated0.05770.05770.057714,000-0.022928.41 
BRSEBroadside Enterprises Inc.0.00020.00010.00023,421,0000.00000.00 
BRSGFBarisan Gold0.01620.01620.01623000.006974.19 
BRSIBallistic Recovery Sys Inc0.02110.02110.0211300-0.007826.99 
BRSLFBarsele Minerals Corp.1.0890.9911.06864,9000.0949.69 
BRTHFBrother Industries L18.4018.4018.401000.955.44 
BRTHYBrother Inds Ltd Spo36.6436.6436.64100-0.541.45 
BRTXBiorestorative Therapies Inc4.2504.2004.2502,0000.0120.27 
BRUZFBolero Resources Cp0.19500.19500.195025,2000.00502.63 
BRVOBravo Multinational Inc.0.00940.00890.0094141,4000.00044.44 
BRVRFBlue Riv Res Ltd0.03230.03230.032334,900-0.007719.25 
BRVVFBravura Ventures Corp0.17030.15900.159014,000-0.032516.97 
BRYAFBerjaya Corp Bhd0.04000.04000.04001,000-0.010020.00 
BRYFFBri-Chem Corp0.33700.33700.33701,500-0.01002.88 
BRYNBryn Resources Inc0.00470.00350.003512,0000.00000.00 
BRYYFBurey Gold Limited0.03500.03500.035020,000-0.00307.89 
BRZLScepter Holdings Inc0.01370.01370.01378,0000.001714.17 
BRZVBreezer Ventures Inc0.00360.00350.003617,6000.00012.86 
BSCABank Santa Clarita11.8011.8011.801000.201.72 
BSDGFBosideng Intl Hldg0.10800.09000.108036,0000.018020.00 
BSDGYBosideng Intl ADR4.4004.4004.400400-0.3797.93 
BSEFYBenesse Hldgs ADR28.5628.5628.565000.983.55 
BSEGBig Screen Entertmt0.02200.01620.022032,000-0.00197.95 
BSEMBiostem Technologies Inc10.00010.00010.0002001.00011.11 
BSGCBigstring Corp0.00060.00060.0006218,0000.000120.00 
BSGMBiosig Technologies1.8201.5901.680531,0000.0905.66 
BSHFBioshaft Water Tech0.00800.00800.00805000.00000.00 
BSHGBros Hldg Co0.26000.26000.26001,5000.01004.00 
BSHIBoss Holdings Inc13.2513.2513.2532,0000.000.00 
BSHPYBahamas Pete Co Plc0.74600.74600.74602000.00801.08 
BSMZFBsm Techs Inc1.1601.1431.14411,000-0.0332.76 
BSNDBoston Sand & Gravel400.0400.0400.01000.00.00 
BSPABallston Spa Bancorp37.9537.8537.952000.000.00 
BSPRBigsupersearch.Com Inc0.03000.03000.030010,0000.00238.30 
BSRAFBesra Gold Inc0.00210.00210.00213,0000.00015.00 
BSRCBiosolar Inc0.05490.04810.054917,0000.00000.00 
BSRSFBE Res Inc0.24200.24200.24207,800-0.01305.10 
BSSCBank Southside Carso250.0250.0250.01000.00.00 
BSSMFBass Metals Ltd0.00500.00500.00502,0000.00000.00 
BSSPReve Technologies Inc.0.00010.00010.00011,000,0000.00000.00 
BSTKBrite-Strike Tactica0.00230.00230.00232000.000315.00 
BSTNBoston Carriers Inc.0.00290.00280.002816,0000.0018180.00 
BSTOBlue Star Opportunit0.03600.03600.036011,200-0.023038.98 
BSYBFBritish Sky Broadcas12.0912.0912.092000.090.75 
BSYIBiosyntech Inc0.00200.00200.0020500-0.006075.00 
BTAFFBritish American Tob58.8558.8558.851000.801.38 
BTBIFBtb Real Estate Invt3.4583.4203.4324,700-0.0200.58 
BTCSBitcoin Shop Inc0.00280.00250.00273,754,800-0.00013.57 
BTCYBiotricity Inc.2.4702.0502.4706,500-0.0301.20 
BTDGB2Digital Inc0.00020.00020.00024,500,0000.00000.00 
BTDPFBarratt Development6.0816.0816.08123,0000.4818.59 
BTFLMonarch America Inc0.00050.00040.00044,552,2000.00000.00 
BTGGFBtg Plc7.2007.2007.2002000.0901.27 
BTGIBulova Technologies0.00280.00250.0028690,5000.00000.00 
BTGOFBt Group Plc [Gbp]4.6304.6304.63018,400-0.0400.86 
BTHCFBreathtec Biomedical Inc.0.28350.20080.2128133,800-0.00723.27 
BTHEBoston Therapeutics0.06600.06300.06608,5000.00304.76 
BTHIButte Highlands Mng1.3001.3001.3001,0000.0302.36 
BTHRSports Venues of Florida Inc0.02020.02020.02021000.00000.00 
BTHTBest Hometown Bancorp Inc.11.2011.2011.201,2000.000.00 
BTKGFBreadtalk Grp0.83000.83000.83009,5000.00000.00 
BTLCYBritish Land Co ADR7.5007.4107.41027,600-0.0901.20 
BTLLFBtl Group Ltd1.4691.2721.36510,2000.15512.83 
BTLNBrightlane Corp1.00001.00001.00002000.5000100.00 
BTQNFBioteq Environmental Technologies Inc0.03100.03100.03101,3000.00000.00 
BTSCBitcoin Services Inc.0.00250.00170.00244,354,1000.00029.09 
BTSGFBts Group0.22100.22100.2210500-0.00592.60 
BTSGYBts Group Holdings23.7123.7123.711001.516.80 
BTURFBathurst Res Ltd0.06000.06000.06004,0000.020050.00 
BTUUQPeabody Energy Corporation3.0001.5101.7004,258,600-2.28057.29 
BTVCFBritvic Plc7.3707.3707.3701,1000.0200.27 
BTVCYBritvic Plc ADR14.6814.6814.685000.936.76 
BTZOBitzio Inc0.00010.00010.0001999,9000.00000.00 
BUDFFAnheuser Busch Inbev Sa Nv105.2105.0105.24,8000.10.11 
BUDZWeed Inc4.3903.8503.90033,000-0.1503.70 
BUKSButler Natl Corp0.27370.26540.27008,500-0.02006.90 
BURBYBurberry Group Plc20.5720.3420.465,700-0.180.89 
BURCABurnham Holdngs Cl-A15.5315.5015.534,6000.040.26 
BVAXFBiondvax Pharm0.07000.07000.07005,000-0.030030.00 
BVBCBlue Valley Ban [Ks]9.2009.0009.2001,300-0.9008.91 
BVDRFBelvedere Sa18.8818.8818.881000.000.00 
BVERSBeaver Coal Co Ltd S999.0999.0999.01000.00.00 
BVFLBv Financial Inc MD6.6006.4006.4001,100-0.2003.03 
BVILFBreville Group Ltd6.4806.4806.4803,1000.4307.11 
BVNKFBanarian Nordic Res40.7440.7440.742003.499.37 
BVNRYBavarian Nordic13.2013.2013.203000.000.00 
BVPFFAston Hill Advanatag7.6557.6557.655200-0.1301.66 
BVPIFAston Hill Vip Incom7.2237.2237.22312,0000.1922.73 
BVRDFBureau Veritas Reg19.5019.4519.509000.341.77 
BVTEFIconic Minerals0.08750.08750.08753,0000.00010.11 
BVTKBravatek Solutions Inc.0.00010.00010.00011,740,0000.00000.00 
BVWNBroadview Networks1.2001.2001.200800-0.1007.69 
BWBGBlue Water Bar & Grill Inc.0.03000.02890.028932,4000.002710.31 
BWELBoswell J G Co615.0608.0615.07009.01.48 
BWLLFBw Lpg5.2005.2005.2001001.01024.11 
BWLVFBowleven Plc0.29000.29000.290040,4000.00301.05 
BWMGBrownie's Marine Grp0.01900.01500.019020,0000.00105.56 
BWNAFBotswana Metals0.00010.00010.0001500-0.000990.00 
BWOWFWowjoint Holdings0.01010.01010.0101200-0.009949.50 
BWPCBlue Water Petroleum0.00800.00800.00801000.00000.00 
BWSOFThreed Cap Inc (Y)0.11300.11300.1130700-0.01209.60 
BWTLBowlin Travel Center1.6901.6901.6901,0000.0000.00 
BWTXBakken Water Transfer Services Inc.0.01000.01000.010010,0000.00000.00 
BWVIBlue Water Ventures International Inc0.17000.12000.17005,6000.00764.68 
BXBLYBrambles Ltd18.7118.2918.5411,100-0.030.16 
BXLCBexil Cp9.0008.2509.0001,000-1.25012.20 
BXNGBang Holdings Corp.1.9001.6101.6103,200-0.29015.26 
BXTMFBrixton Metals Corp0.34000.34000.340010,0000.02307.26 
BYCBFBarry Callebaut Ag R1,2261,2151,215100-201.61 
BYDDFByd Co Ltd H Shs5.6305.5455.54513,5000.0450.82 
BYDDYByd Company Ltd ADR11.1111.0211.0220,3000.020.18 
BYDIFByd Electronic0.73300.73300.73301000.00300.41 
BYLBBoyle Bancorp Boyle65.0063.8565.004000.500.77 
BYOCBeyond Commerce Inc0.00010.00010.00014000.00000.00 
BYOGFBounty Oil and Gas0.00700.00700.007010,000-0.005041.67 
BYPLFBodycote Intl Plc7.6507.6507.650900-0.2703.41 
BYRGBuyer Group Intl Inc0.00010.00010.0001402,5000.00000.00 
BYROFByron Energy Ltd0.11200.11200.11202,5000.00666.26 
BYSDBayside Petroleum Co0.00020.00010.000112,830,0000.00000.00 
BYSTBay Stakes Corp0.05500.05500.05501,000-0.006510.57 
BYSWFBayswater Uranium0.05860.05000.050028,200-0.016024.24 
BZDLFKincora Copper0.32700.32700.327015,0000.02709.00 
BZICBeamz Interactive0.01000.01000.01003,8000.001923.46 
BZLFFBunzl Plc New26.5126.5126.511,0001.716.90 
BZLFYBunzl Plc ADR26.4026.2326.337,0000.220.84 
BZQIFBezek Hahevra Haisra'Elit Letikshoret1.8101.8101.8102,5000.0000.00 
BZQIYBezeq The Israeli Te9.0908.7408.99019,5000.0400.45 
BZRTBizrocket.Com Inc0.00010.00010.00015000.00000.00 
BZTGBuzz Technologies In0.00350.00350.0035135,000-0.00012.78 
BZYRBurzynski Research0.07500.07500.07502,5000.00000.00 
BZZFFBuzzi Unicem Spa As12.2412.2412.241,4001.2211.10 
BZZUYBuzzi Unicem Spa12.3512.3512.351001.008.81 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
184.73.25.126
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,555150.28
DJI19,827950.48
SP5002,27180.34
DAX11,630330.29
FTSE7,198-100.14
NI22519,138660.34
CAC404,851100.20
GLD1,20530.28
BDI1,200494.26
HSI22,886-1640.71