Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
BABBBab Inc0.79650.79650.7965400-0.00350.44 
BABLBuildablock Corp0.00300.00300.003029,8000.00000.00 
BABWFInternational Consol6.9106.9106.9101,0000.0600.88 
BACHFBank of China Beijin0.48500.48500.48502,100-0.03206.19 
BACHYBank of China Ltd Ad12.6912.6312.6820,400-0.010.08 
BADFFBadger Income Fund24.0823.6624.0823,000-0.321.33 
BAESFBae Systems Ord Gbp8.0977.9308.09717,0000.0070.09 
BAESYBae Systems Spons Ad32.5732.1632.5446,5000.130.40 
BAFBFBalfour Beatty Plc3.2803.2803.2801,000-0.0200.61 
BAFYYBalfour Beatty6.6806.5306.6503,600-0.0851.26 
BAJFFCamrova Resources Inc.0.15180.15180.15184,9000.00342.29 
BALMFBalmoral Resources0.62160.56990.574359,100-0.02974.92 
BAMGFBrookfield Asset Management Inc14.1714.1614.172001.4211.13 
BAMKFBrookfield Asset Management Inc Pfd Shs14.3614.3614.361,000-0.090.61 
BAMXFBayerische Motoren Werke Ag89.3088.6588.753,200-1.301.44 
BANJBanjo & Matilda Inc0.03500.03500.035023,2000.00000.00 
BAOBBaraboo Bancorp Inc4.2904.1004.10022,600-0.0501.20 
BAOGFAston Hill Advantage Oil & Gas2.0542.0542.0541,0000.0000.00 
BAOXFBaoxin0.51500.51500.515057,0000.2850123.91 
BARABanyan Rail Svcs Inc0.50000.50000.50001,0000.00000.00 
BARZBio-Stuff0.05310.04780.05001,280,200-0.00203.85 
BASFYBasf Se Ads95.9595.2795.8919,9000.430.45 
BATMFBritish American Tob10.7010.7010.705,0000.403.88 
BAYKBay Banks of Virgini8.9908.9008.9001,8000.0300.34 
BAYPBayport International Holdings Inc0.00020.00010.000214,180,0000.00000.00 
BAYRYBayer Aktienges Ads114.5113.4113.841,4000.20.20 
BAYZFBayer Ag Ord113.6113.2113.26000.10.05 
BBAGFBb Biotech Ag Namen-Akt57.2557.0057.25100-2.394.01 
BBALNew York Health Care0.00090.00090.00093000.00000.00 
BBAVFBba Aviation Plc3.7003.7003.7001,0000.0200.54 
BBAVYBba Aviation Plc ADR19.3219.0519.327,1000.221.15 
BBBKBaker Boyer Bancorp69.0069.0069.004000.000.00 
BBDABebida Beverage Co0.00020.00010.00014,010,0000.00000.00 
BBEPQBreitburn Energy0.12200.11600.1182176,0000.00221.90 
BBGPBridgegate Pictures Corp.0.12350.12000.12353,5000.00352.92 
BBLGBone Biologics Corp.2.0002.0002.0001000.0000.00 
BBLKFBrittannia Bulk Hld0.01730.01100.011012,0000.00000.00 
BBLSRockdale Resources Corp0.13500.11000.13504,5000.032031.07 
BBPPQBreitburn Eng Prep P2.2302.0002.15030,300-0.1707.33 
BBRDBlackbird International Corporation0.00290.00220.0028655,4000.00000.00 
BBRYFBurberry Ltd22.2422.2422.241000.743.44 
BBSEYBb Seguridade9.5109.2009.47530,5000.1551.66 
BBTHBbooth Inc0.11000.11000.11005,5000.00504.76 
BBUCQBig Buck Brewery0.01500.01500.01501,300-0.015050.00 
BBVXFBanco Bilbao Vizcaya7.7107.5107.7101,1000.3805.18 
BBXTBbx Capital Corp.6.3406.1206.25062,9000.0751.21 
BBXTBBbx Capital Corp.7.3507.0007.0001,7000.80012.90 
BCALBank of Southern California National13.5013.5013.501000.503.85 
BCAPBaron Capital Enterprise Inc0.00020.00010.00015,938,300-0.000150.00 
BCAUFBrilliance China Automotive Holdings Ltd1.6701.6701.6703,0000.0100.60 
BCAUYBrilliance China ADR84.6184.1584.156,5004.205.25 
BCBFBeach Community Bancshares Inc0.60000.55000.60001,1000.100020.00 
BCCEFBactech Environmenta0.03600.03600.036011,100-0.00307.69 
BCCIBaristas Coffee Co0.01480.01260.0130517,400-0.00096.47 
BCCLFBecle Sab De Cv1.7601.6871.708398,800-0.0422.38 
BCDABiocardia Inc.0.50000.48000.500016,3000.00000.00 
BCDIPolar Wireless Corp0.01000.01000.01001,0000.00000.00 
BCDRFBanco Santander S A6.0106.0106.0106000.3606.37 
BCEKFBear Creek Mng Corp1.8641.7001.75713,400-0.1035.53 
BCGOFBcgold Corp Com0.03490.03490.034910,0000.004916.33 
BCHEYBeach Energy Ltd10.5710.5210.522,200-0.161.50 
BCHHFBucher Holding Ag281.3281.3281.3100-1.70.60 
BCKIFBabcock International Group Plc11.6511.6511.651000.454.02 
BCKIYBabcock Intl Grp ADR11.6511.6511.65200-0.352.92 
BCKMFBecker Milk Co. Ltd.12.0212.0212.025000.000.00 
BCLYFBarclays Plc Ord2.8002.7802.78041,900-0.0401.42 
BCMLBay Commercial Bk CA16.3016.2016.201,200-0.201.22 
BCNAFBarco Nv Belg Act94.9194.9194.911005.566.22 
BCNDBeacon Redevelopment0.00080.00080.000810,0000.0004100.00 
BCNLFBiocancell Ltd0.37400.37400.37402000.02406.86 
BCNNBalincan USA Inc.0.22500.22500.2250100-0.124935.70 
BCRMFBacanora1.0361.0211.0212000.0090.87 
BCTXFBriacell Therapeutics Corp.0.17190.17190.17192,000-0.00472.66 
BCUCFBrunello Cucinelli23.2923.2923.292,7000.642.83 
BCUFFBell Copper Corp0.06640.06640.066412,0000.00040.61 
BCYIFIshares Plc FTSE 1008.9008.9008.9002,800-0.2502.73 
BCYPBlue Calypso Inc0.20000.20000.20001,6000.024513.96 
BDCIBahamas Development Corp0.25000.20000.2300144,3000.030315.17 
BDCOBlue Dolphin Energy Company3.5003.5003.5001000.0401.16 
BDGNBudget Center Inc0.00150.00130.0015300,0000.000436.36 
BDGSFBank of Ga Hldgs Plc38.5038.1038.102001.353.67 
BDICBlow & Drive Interlock Corporation0.52000.41000.410028,500-0.01002.38 
BDIMFBlack Diamond Group2.7022.6992.6991,2000.0260.96 
BDMSBirner Dental Mgmt13.4013.1513.401,3000.151.13 
BDNHFBrewin Dolphin Hldgs Plc3.7693.7693.7697,100-0.1313.35 
BDORYBanco Do Brasil Sa10.7010.2610.6164,3000.363.55 
BDOUYBdo Unibank24.9924.5624.992,500-0.120.48 
BDPTBioadaptives Inc0.29400.29400.29402000.00602.08 
BDRAFBombardier Inc Cv A1.6351.5701.6006,600-0.0201.23 
BDRBFBombardier Inc Cl B1.5301.4901.525259,2000.0070.46 
BDREFBeadell Res Ltd0.20500.20500.20502,5000.01005.13 
BDRFFBeiersdorf A G95.0094.8094.802000.900.96 
BDRFYBeiersdorf A G18.9718.9718.972000.331.77 
BDRGFBandera Gold Ltd0.05220.05220.05223,0000.05125120.00 
BDRPFBombardier Adj Pfd6.7856.7856.785200-0.2052.93 
BDRSFBorders & Southern P0.05000.05000.0500800-0.010016.67 
BDRXFBombardier Inc13.4013.3913.395000.090.64 
BDULFBangkok Dusit Fgn0.57000.57000.570020,9000.03396.32 
BDUUYBangkok Dusit Medical Services Pcl22.8822.8822.88100-1.486.08 
BDVSFBidvest Group Ltd12.6812.6812.6857,2000.080.65 
BDVSYBidvest Group Ltd SP25.8625.4225.803,8000.431.69 
BDWYFBroadway Gold Mining Ltd1.1971.1301.17879,8000.0686.10 
BDYSBodyscan Corporation0.00100.00100.001010,0000.0009900.00 
BEESBnh Inc0.01380.00750.00754,000-0.012562.50 
BEGIBlackstar Energy New0.55000.40000.55001,1000.150037.50 
BEIJFBeijing North Star C0.36270.36270.36271000.01775.13 
BELDFBatero Gold Corp0.06500.06500.06504,100-0.013016.67 
BELLYBelle Intl Hldg ADR6.5406.5406.540100-0.3104.53 
BELRBell Rose Capital0.51000.51000.51007000.00000.00 
BEMGBeta Music Group Inc0.03500.02500.0250113,4000.00000.00 
BENGFSky & Space Global Ltd0.14800.14800.148030,800-0.022012.94 
BEOBBeo Bancorp [Or]30.2530.2530.25100-0.250.82 
BEPTFBeach Petroleum Ltd0.57020.56560.5702900-0.00581.01 
BERIBlue Earth Resources Inc0.01330.01330.01337,000-0.00138.90 
BERKBerkshire Bancorp10.9510.9510.951,0000.000.00 
BESEBeeston Enterprises0.00180.00180.001820,000-0.000418.18 
BESIYBE Semiconductor Industries N.V.40.0040.0040.003000.040.10 
BESNQBlue Earth Solutions0.00060.00060.00062,5000.00000.00 
BESTShiner International0.12010.12010.1201300-0.024917.17 
BETSSeaniemac International Inc0.00010.00010.00018,859,9000.00000.00 
BETSDSeaniemac International Inc0.00430.00370.00391,079,300-0.00049.30 
BEUTScience To Consumers Inc.0.11000.10850.10856,700-0.00151.36 
BEVFFBennett Environmental Inc1.9301.9101.93013,900-0.0100.52 
BEVSAmaize Beverage Corporation0.04000.04000.04003,1000.019999.00 
BEVVFBee Vectoring Technologies International0.21480.20310.21487,8000.01236.07 
BEWFFBewhere Holdings Inc.0.21400.21400.214060,6000.00000.00 
BFDIBrekford Intl Corp0.12000.09550.1200102,2000.00807.14 
BFDRFBeaufield Resources0.11000.11000.110019,800-0.00050.45 
BFFAFBasf Se94.7594.7594.752000.000.00 
BFFIBen Franklin Financl11.6511.6511.651,700-0.100.85 
BFGCBullfrog Gold Corp0.08700.07410.080022,700-0.00404.76 
BFGIFBoyd Grp Inc Fd TR62.3761.9562.37200-3.825.77 
BFHJBeneficial Hldgs Inc0.01000.01000.01001000.00000.00 
BFLBFBilfinger Berger Se39.6739.6739.671,1002.466.61 
BFLBYBilfinger Se7.6807.6807.680100-0.1551.98 
BFLSBiofuels Power Corp0.07000.07000.070018,200-0.030030.00 
BFNCFirst Manitowoc Bancorp Inc35.4535.2535.451,0000.200.57 
BFNHBioforce Nanosciences Holdings I0.01110.01110.01111000.00000.00 
BFREBluefire Renewables Inc0.00180.00160.00185,4000.000212.50 
BFTIBefut International Co Ltd0.11500.11500.11501000.00000.00 
BFTLThe Bank of Fincastle6.8006.8006.8001,5000.0000.00 
BGAOYBelgacom Sa Unsp ADR6.2456.2456.245300-0.0050.08 
BGAVFBravada Gold Corporation0.15570.15570.15573,0000.00805.42 
BGEMBlue Gem Enterprise0.00060.00060.00066,200-0.000114.29 
BGEPFBunge Ltd Pfd108.3107.3108.31,7001.81.64 
BGEZFBison Gold Res Inc0.31200.31200.31201000.086238.18 
BGFTBigfoot Project Investments Inc0.65000.65000.65003000.00000.00 
BGHMBingham Canyon Corp1.8001.7401.7402,600-0.0603.33 
BGMDBg Medicine0.06000.06000.06001000.00509.09 
BGMNFSonoro Metals Corp0.09900.09900.09902,200-0.00575.44 
BGMOBergamo Acq Corp0.00010.00010.00015,0000.00000.00 
BGMZFBarkerville Gold Mines Ltd0.34180.33550.339026,0000.01263.86 
BGNRFBlackgold Natural Resources Plc0.00010.00010.00013000.00000.00 
BGRPBluestem Group Inc0.74000.74000.74001,000-0.06007.50 
BGUUFBenguet Corp0.02000.02000.020030,0000.0100100.00 
BHBCQBeverly Hills Bancorp Inc0.00200.00200.00202000.00000.00 
BHGIBeverly Hills Group2.6502.0002.000700-0.61023.37 
BHINBci Holding Inc.0.80000.80000.80002,9000.00000.00 
BHKLYBoc Hong Kong SP ADR82.3780.7481.849,200-0.120.15 
BHOOYBoohoo.Com Plc37.5037.5037.501,200-0.220.58 
BHPBFBhp Billiton Plc15.7515.7515.751,4000.010.09 
BHPLFBhp Billition Ltd18.8618.4918.49320,300-0.743.85 
BHRBBurke & Herbert Bk2,1102,0952,100100-100.47 
BHROFBayshore Pete Corp0.03000.03000.03009,000-0.061067.03 
BHTGBiohitech Global Inc.3.5002.9503.00042,300-0.1905.96 
BHVCFBellhaven Copper & G0.29100.29100.29103,100-0.00250.85 
BHWBBlackhawk Bancorp Inc24.0523.9623.961,400-0.251.03 
BIADBio-Amd Inc0.02800.02800.02805,0000.00000.00 
BIBLFBrick Brewing Ltd2.1822.1822.182100-0.0080.35 
BICBBiocube Inc0.11500.11500.1150400-0.033022.30 
BICXBiocorrx Inc0.09300.08500.0900467,000-0.00111.21 
BIEIPremier Biomedical0.01960.01690.01704,023,600-0.00105.56 
BIELBioelectronics Corp0.00100.00090.001041,947,6000.00000.00 
BIGGTransax Intl Ltd0.00170.00170.001720,000-0.00015.56 
BIMUFBiommune Technologie0.35440.33900.35444,6000.02106.30 
BINHFBinhai Invest Co0.20000.20000.20004000.00000.00 
BIOAFBioasis Technologies0.59000.55700.59003,000-0.04857.60 
BIONQBionitrogen0.00270.00210.0025366,3000.00000.00 
BIOQBioqual Inc36.2536.2536.251000.000.00 
BIOYFBiosyent Inc5.4705.3055.4704,200-0.0040.07 
BIOZFBiotie Therapies0.35000.35000.35002,000-0.050012.50 
BIPHBiophan Techs Inc0.00110.00090.00093,000-0.000110.00 
BIRDFBird Constr Income7.4497.4497.449100-0.0260.35 
BIREFBirchcliff Energ New5.0604.8304.97134,600-0.1162.28 
BIRNFBc Iron Limited0.14000.14000.14002000.00000.00 
BITCFGrand Pacaraima Gold0.30000.15500.24502,765,0000.090058.06 
BITRFBiotron Limited Ord0.02900.02900.029010,000-0.00103.33 
BITTFBitterroot Resources Ltd0.14740.14740.147418,100-0.01217.59 
BIVIBiovie Inc0.40000.22000.299966,8000.00993.41 
BJCHFBeijing Cap Intl H1.2081.2001.2007,0000.0100.84 
BJCHYBeijing Cap Intl ADR5.8605.8605.8605001.08022.59 
BJCLFBeijing Capital Land Ltd0.41500.41500.41502,0000.045012.16 
BJINYBeijing Enterprises Holdings Ltd53.5353.5353.53500-0.030.05 
BJWTFBeijing Enterprises0.74500.74500.74508000.04506.43 
BKAHFBank of Ayudhya Pcl1.0881.0801.0802000.0403.85 
BKBEFBlackbird Energy Inc0.38400.35680.3733142,6000.00090.24 
BKBFFBkbff0.24260.24260.24261000.039619.51 
BKCSBucks Cnty Bk Doyles8.1608.1608.1602,2000.0100.12 
BKCTDts8 Coffee Company0.01200.01000.012016,5000.00000.00 
BKEAFThe Bank of East Asia Ltd4.1084.0004.10819,400-0.0521.25 
BKEAYBank East Asia Ltd S4.0904.0704.0904,0000.0501.24 
BKENBakken Energy Corp0.00030.00030.0003175,0000.00000.00 
BKESFBanco Espirto Santo0.00080.00080.000819,0000.0007700.00 
BKESYBanco Espirto Sa ADR0.00030.00030.00031,0000.00000.00 
BKFGBkf Capital Grp7.3307.3307.3305000.73011.06 
BKGFYBerkeley Group Holdi40.2940.2140.213000.962.43 
BKGMFBankguam Holding Co12.0012.0012.001000.453.90 
BKHRFBlackham Resources Limited0.44690.44000.446913,9000.02696.40 
BKHYYBank Hapoalim Bm ADR31.8931.8931.891,700-0.060.19 
BKIRFBlack Iron0.06940.06940.06946,000-0.00364.93 
BKITBook IT Local Inc.0.60000.55000.570042,100-0.03005.00 
BKKLYBangkok Bank Public27.5027.4027.401,900-0.220.80 
BKKNBakken Resources0.17470.12800.17472,0000.00905.43 
BKKPFBangkok Bk Pub Co Lt5.4105.4105.4103000.0100.19 
BKLRFBerkeley Resources L0.71000.71000.71004000.05007.58 
BKMMBekem Metals Inc0.00350.00350.00351,0000.0020133.33 
BKMPBlackout Media Corp0.00010.00010.00012,236,3000.00000.00 
BKNIYBankinter S A Spons8.0808.0808.0801,5000.3404.39 
BKOROak Ridge Financial Services12.8512.8512.85100-0.010.08 
BKQNYBank of Queensland17.8417.8417.841000.080.45 
BKRKFBank Rakyat Indones0.95000.95000.950015,300-0.02002.06 
BKRKYPt Bank Rakyat ADR19.8719.7919.8711,8000.472.42 
BKSDBrookside Technology Holdings Corp0.00120.00120.00125,5000.000220.00 
BKSLFBanks Is Gold Ltd0.00100.00100.00104,0000.0009900.00 
BKTPFBrookemont Cap Inc0.15500.14500.155016,000-0.00100.64 
BKUCFBlue Sky Uranium0.31700.30100.31705,0000.01625.39 
BKUTBank Utica NY625.0625.0625.0100-24.93.83 
BKUTKBank of Utica465.0461.0461.0100-9.01.91 
BKWAFBkw Ag50.5050.5050.50100-0.200.39 
BKYIBio-Key Intl Inc2.7002.5652.7001,0000.1003.85 
BLAIFBlack Isle Res Corp0.02790.02790.02791,2000.00000.00 
BLBDWBlue Bird Corp2.6602.6602.660100-0.1204.32 
BLBKBoldface Group Inc0.01500.01500.01501000.00000.00 
BLCKBlackcraft Cult Inc2.0002.0002.0001000.0000.00 
BLDVBlue Diamond Venture0.00030.00020.00039,026,7000.000150.00 
BLERFBlack Earth Farming0.74000.74000.74002,8000.00000.00 
BLEVFBeleave Inc1.7061.6341.7061,100-0.1699.00 
BLFRBluefire0.00130.00060.00132,3000.000444.44 
BLGABlastgard International Inc0.01830.01500.018360,5000.003322.00 
BLGOBiolargo Inc0.51000.49050.500032,900-0.01502.91 
BLGPYBoart Longyear Gp Ad0.10000.10000.10001,000-0.040028.57 
BLHEYBaloise Holding Ag13.2813.2813.282,0000.695.49 
BLHIBlue Holdings Inc0.00010.00010.00012000.00000.00 
BLHKBlueharbor Bank [Nc]8.2508.2508.2506000.1501.85 
BLHWFBelimo Hldg Ag Reg S3,3803,3803,38010000.00 
BLIAQBlockbuster Inc0.00450.00420.004519,300-0.000510.00 
BLIBQBlockbuster Inc Cl B0.00980.00360.00987,1000.0062172.22 
BLKGBlack Stallion Oil & G As Inc0.00220.00150.001741,675,300-0.000522.73 
BLKLFBlackline Safety Corp2.3292.3292.3294000.0552.41 
BLKPFBlackpearl Res Inc0.92400.92400.9240600-0.186016.76 
BLLAFBillabong Intl Ltd A0.92000.92000.92001,0000.00000.00 
BLLAYBillabong Intl ADR1.8711.8711.8719000.0311.67 
BLLBBell Buckle Holdings0.00020.00020.0002434,9000.00000.00 
BLLZBullzi Holdings Inc0.00210.00210.0021400-0.001947.50 
BLMCBiloxi Marsh Lds Cor11.2511.0011.254000.252.27 
BLNKFBlinkx Plc0.52600.52000.52502,5000.00000.00 
BLOZFCannabix Technologies Inc0.49690.43990.4600122,700-0.02425.00 
BLPGBlue Line Protection Group Inc0.03600.03300.0346109,400-0.00020.57 
BLQNBalqon Corporation0.00350.00350.00353,0000.00000.00 
BLRSBiolife Remedies Inc0.00010.00010.0001100-0.000990.00 
BLRZFBlackhawk Res Corp0.05100.05100.05103,8000.008018.60 
BLSFFBluescope Steel Ltd9.5009.5009.5003,100-0.0500.52 
BLSFYBluescope Steel ADR50.8050.8050.801002.785.79 
BLSPBlue Sphere Corp0.04500.03910.0397131,000-0.00030.75 
BLSSFBlack Sea Copper and Gold Corp.0.18200.18200.18203,0000.00000.00 
BLTABaltia Air Lines Inc0.00590.00480.004913,915,500-0.000610.91 
BLTOBingo Nation Inc1.3601.1001.360540,2000.13010.57 
BLUBFCitadel Div Invst Ut7.1317.1317.131300-0.0250.35 
BLUSFBellus Health Inc0.21000.19260.197320,900-0.022710.32 
BLUUBlue Water Global Group Inc0.00010.00010.00011,300,0000.00000.00 
BLXXBlox Inc0.18000.18000.18001,9000.020012.50 
BMBLFBrambles Ltd7.0307.0307.0301,200-0.89011.24 
BMBMBmb Munai Inc0.00750.00650.0075112,5000.001015.38 
BMBNBenchmark Banksh Va17.5016.9017.503,5000.603.55 
BMBOYGrupo Bimbo S.A.B. De C.V.10.1210.0210.123000.101.00 
BMBPYBombril S.A. ADR [Sponsored]0.90000.70000.70004,100-0.290029.29 
BMBYFBloomsbury Pubg Plc2.0302.0302.030400-0.1406.45 
BMCSBiotech Medics Ne0.00060.00060.000625,000-0.001266.67 
BMDLFBMO Covered Call Canadian Banks ETF Unit13.7613.7613.76500-0.704.87 
BMGPBiomagnetics Diagnos0.00140.00090.001450,0000.00000.00 
BMINBritannia Mining Inc0.00280.00160.00252,278,3000.000313.64 
BMIXBrazil Minerals Inc0.01800.01400.0179362,800-0.00063.24 
BMIXDBrazil Minerals Inc0.02600.02100.0250128,300-0.003010.71 
BMJJFBMO Jr Gold Index Et6.0006.0006.0005,000-0.1462.38 
BMKDFBiomark Diagnostic0.07600.07600.07604,5000.00070.93 
BMLWFBMO Low Volatility US Equity ETF23.7823.7823.784000.080.32 
BMMCFKbridge Energy Corp0.00250.00250.002510,0000.00242400.00 
BMNMBimini Capital Mgmt2.6002.4702.50022,100-0.1003.84 
BMRMFBains De Mer Et Du C35.3535.3535.35100-1.473.99 
BMRRYB& M European Value Re Tail S.A.15.2214.8215.227000.030.20 
BMSNBio-Matrix Scientific Group Inc0.00010.00010.00011,000,7000.00000.00 
BMSPFBiomass Secure Power0.01100.00800.0106603,4000.002632.50 
BMTMBright Mountain Media Inc.0.80000.80000.80001,000-0.05005.88 
BMTNFBattle Mountain Gold Inc0.25150.24500.250053,1000.00100.40 
BMWYYBayerische Motoren Werke29.8429.5329.84141,2000.130.42 
BMXCBemax Inc.0.02870.02450.02673,956,600-0.00031.11 
BMXIBrookmount Explorations Inc0.01500.01400.014033,0000.0071102.90 
BMXMFBiomerieux 69 Marcy157.9157.9157.9100-1.91.19 
BMYMPBristol Myer Squi Pf1,0509901,050100393.89 
BNCCBnccorp Inc25.6525.5925.591,400-0.010.04 
BNCDYBanca Mediolanum S.P.A.14.4814.2414.4612,3000.241.66 
BNCIFBig North Graphite C0.23330.21990.219917,500-0.01014.39 
BNCMBounce Mobile Sys0.05000.05000.050010,0000.00000.00 
BNDSYBanco De Sabadell Sa3.4103.4103.4101000.0300.89 
BNDTBrandt Inc0.04000.04000.04001,0000.00000.00 
BNEFFBonterra Energy Corp15.5615.4315.56700-1.217.23 
BNETBion Environmental Technologies Inc0.92600.89000.9260700-0.06406.46 
BNGLFBengal Energy Ltd0.10200.10200.102010,000-0.00605.56 
BNIKFBenitec Ltd0.11200.11200.11205,000-0.00605.08 
BNKHFBoc Hong Kong Hldgs4.0604.0404.04056,8000.0501.25 
BNKLBionik Laboratories Corporation0.50000.45000.500016,800-0.01001.96 
BNKPFBnk Pete Inc0.15700.15700.15708,400-0.00301.88 
BNKXFBankia Sa1.1301.1301.1305,5000.0100.89 
BNNLFBannerman Resources0.04600.04600.0460100,000-0.00408.00 
BNNPBank of Napa Na [Ca]13.0013.0013.002000.352.77 
BNOEFBionomics Ltd0.27100.27100.27101,000-0.039012.58 
BNPQFBnp Paribas Ord Ff 264.8864.8864.882000.040.06 
BNPQYBnp Paribas Spons Ad32.8432.2532.6870,2000.351.08 
BNPUFBonavista Ene TR Ut2.4602.4602.460400-0.0501.99 
BNRJFBenton Capital Corp0.08600.08300.083010,000-0.016016.16 
BNRMSky Century Investment Inc1.00000.90800.90805000.108013.50 
BNRPFBionor Pharma ASA0.02000.02000.02005,0000.00000.00 
BNTGFBrenntag Ag57.3056.4857.301002.825.18 
BNTGYBrenntag Ag11.2511.1411.149,200-0.191.63 
BNTRFBenton Resources0.08520.08100.08105,8000.00101.25 
BNXRBrinx Resources Ltd0.04090.03900.04097,5000.008927.81 
BNYNBanyan Corp [Or]0.00010.00010.000120,0000.00000.00 
BOALYBoral Ltd Spons ADR18.5718.5718.571,0000.402.17 
BOARFBoart Longyear Ltd0.07200.07200.072050,0000.00202.86 
BOGMFBogo-Medellin Mlg Co Inc1.6001.6001.600700-0.40020.00 
BOGNBogen Communications International Inc0.55000.35000.55006000.270096.43 
BOIVFBollore Investisseme3.8303.7203.83037,9000.0501.32 
BOKGYBooker Group Plc24.2023.9323.93700-0.130.54 
BOLCBollente Companies Inc0.70000.70000.70002,0000.00000.00 
BOMBFBombardier Inc6.7896.7896.789100-0.1111.60 
BOMKBank of Mckenney12.0511.8012.053000.252.12 
BONLBonal Intl Inc1.5001.5001.500900-0.34018.48 
BONUBioneutral Group Inc0.00010.00010.0001500,0000.00000.00 
BONXFBonterra Res Inc0.28300.24030.2680154,500-0.00361.33 
BONZBonanza Goldfields0.00370.00280.00319,261,500-0.000616.22 
BOPHBohai Pharmaceutical0.56240.56240.56242,2000.01242.25 
BOPOBiopower Operations0.09500.09500.095010,0000.025035.71 
BOPTEco Trade Corp0.00100.00100.00104000.00000.00 
BOREFBorealis Exploration Ltd6.6006.5106.6001,200-0.2002.94 
BORKBourque Industries Inc0.01500.01010.0145760,600-0.00053.33 
BORTBotetourt Bankshares20.2620.2020.209000.100.50 
BORUFBorussia Dor Gmbh&Co6.3306.2606.2607001.00019.01 
BOSSYHugo Boss14.2114.2114.219000.251.79 
BOTHBioethics Ltd0.45000.45000.45001000.3300275.00 
BOTRFHankore Environment Tech Group Ltd0.31000.31000.31001,500-0.01324.08 
BOTXBontex Inc0.05250.05250.05251000.00020.38 
BOTYLingerie Fighting Championships Inc0.00060.00050.00067,458,4000.000120.00 
BOUYFBouygues Ff 50 Par40.6540.6540.651000.451.12 
BOWFFBoardwalk Real Estat34.7434.7434.741001.203.57 
BOYAFBoyaa Interactive Intl Ltd0.57500.57500.57503,7000.085017.35 
BOZZBozzutos Inc40.5040.5040.501,000-0.010.02 
BPAQFBP Plc5.6205.6205.6205,400-0.0150.27 
BPCGFBanco Comercial Portugues Sa0.15000.15000.150015,000-0.020011.76 
BPCGYBanco Comercial Portugues S/A2.0002.0002.000100-8.43080.82 
BPCOFBlack Panther Mining0.07000.07000.07001000.029070.73 
BPCPBishop Capital Corp61.0061.0061.00100-4.006.15 
BPESFBanco Pop Espano Reg0.98130.95000.95001,005,3000.04004.40 
BPESYBanco Popular3.9603.7403.7842,100-0.0611.59 
BPHLYBank of The Philippine Islands ADR37.8937.8937.891001.764.87 
BPIGFBpi Energy Holdings Inc0.00250.00140.0025554,6000.00000.00 
BPIRFBank of Piraeus0.19100.18800.19103,1000.025015.06 
BPIRYPiraeus Bank Sa0.32360.32010.320122,7000.00000.00 
BPLTBlue Planet Resh & Tech Inc0.00010.00010.000111,000-0.001292.31 
BPMIBadger Paper Mills0.10750.01500.01506,000-0.025062.50 
BPMUFBasilea Pharmaceutic92.5592.5592.551000.750.82 
BPOPOPopular Inc22.2622.2622.262,100-0.241.07 
BPOPPPopular Inc24.9724.9224.941,100-0.030.10 
BPOSFBpost Sa24.8024.8024.801000.000.00 
BPOSYBpost Sa25.0324.4625.033000.421.71 
BPPPFBid Corporation Limited21.2521.2521.25200-0.100.46 
BPRMFBlue Prism Group Plc5.5105.5105.510800-0.0200.36 
BPRNBank of Princeton32.5032.5032.50100-0.501.52 
BPSRBespoke Tricyles0.02270.02070.0207169,200-0.002310.00 
BPUZFBoss Power Corp0.14500.14500.145010,0000.01108.21 
BPXXYBanca Popolare Dell'Emilia Roma8.7508.7508.7501,000-0.6306.72 
BPZZFBoston Pizza Royalti16.8516.7316.733,100-0.030.19 
BQNBFBanque Ntle De Paris Ord3,0003,0003,000100-2447.52 
BRAVBravada Intl Ltd0.00050.00050.00054,401,9000.000125.00 
BRBIBlue River Bancshares Inc0.00750.00750.00753,4000.00000.00 
BRBMFBig Rock Brew Inc TR4.6104.6104.610300-0.0200.43 
BRBSBlue Ridge Bankshare20.7520.7520.75100-0.150.72 
BRBTBarterb2B Inc0.00100.00100.00104000.00000.00 
BRBWBrunswick Bancorp7.1507.1507.1501,9000.0600.85 
BRCOQBeard Company [The]0.00040.00040.00046,400-0.001477.78 
BRDCFBridgestone Corp Or40.2940.2940.291,7000.290.71 
BRDCYBridgestone Corp ADR20.4020.0620.3820,2000.200.97 
BRDLFBroadleaf Co. Ltd.6.2106.2106.210500-0.3405.19 
BRERBresler & Reiner Inc0.15000.13000.15006,100-0.050025.00 
BREUFBrookfield Real Est12.0912.0912.09700-0.090.71 
BRFHBarfresh Food Group0.63000.60000.600013,000-0.00500.83 
BRFRFBurford Capital10.5010.4010.501,4000.000.00 
BRGCBrightrock Gold Corp0.00110.00110.001140,000-0.000321.43 
BRGOBergio Intl Inc0.00020.00010.0002310,593,9000.00000.00 
BRGRFBearing Resources Ltd0.73280.71300.722235,400-0.00781.07 
BRIMFBaring Emerg EUR Plc8.7008.7008.7002,100-0.5005.43 
BRIOFBrionor Resources Inc Ord0.03000.03000.03005,200-0.011127.01 
BRKKBrk Inc0.39000.26120.310028,800-0.090022.50 
BRKOBroke Out Inc.0.13500.13500.1350200-0.015010.00 
BRKPFBrakpan Ventures Corp.0.01040.01040.0104300-0.065386.26 
BRLAFBritish Land Ord Gbp7.4607.4607.460800-0.0700.93 
BRLGFFounders Advantage Cap Corp.2.5132.5132.513100-0.29810.61 
BRLXFBoralex Inc Cl A New15.6015.5915.595,4000.251.60 
BRMSYBrmall ADR [Brazil]9.2909.0409.1601,900-0.1902.03 
BRNEBorneo Resource Investments Ltd0.00020.00020.00021,000,0000.00000.00 
BRNWBrainybrawn Inc0.00010.00010.0001500,0000.00000.00 
BROEBaron Energy Inc0.00600.00600.00606,0000.00000.00 
BRPIFBrp Inc20.9720.7120.973,8000.874.33 
BRRAYBarloworld Ltd ADR10.3410.3410.341000.535.40 
BRREBlue Ridge Real Esta7.7507.7507.7508000.1501.97 
BRRRFTrinity Valley Energy Corp0.02300.02300.023037,0000.00000.00 
BRSDBrilliant Sands Incorporated0.05000.05000.05001,600-0.007713.34 
BRSEBroadside Enterprises Inc.0.00040.00020.0003123,708,7000.000150.00 
BRSGFBarisan Gold0.02000.01010.02006,0000.00000.00 
BRSIBallistic Recovery Sys Inc0.03000.03000.03001,0000.00000.00 
BRSLFBarsele Minerals Corp.0.72320.72320.72321,400-0.02873.82 
BRSOFBrs Resources Ltd0.13000.12200.130020,000-0.023515.31 
BRSYFBrainsway Ltd5.2505.2505.2503000.83018.78 
BRTEBrightec Inc0.00010.00010.0001137,8000.00000.00 
BRTHYBrother Inds Ltd Spo42.6042.6042.604000.571.36 
BRTXBiorestorative Therapies Inc4.2504.0004.2502000.0000.00 
BRUZFBolero Resources Cp0.20000.20000.20003,3000.00201.01 
BRVOBravo Multinational Inc.0.00450.00450.004510,000-0.00024.26 
BRVRFBlue Riv Res Ltd0.04000.04000.040010,0000.00102.56 
BRVVFBravura Ventures Corp0.05440.05060.054410,000-0.016723.49 
BRYNBryn Resources Inc0.00410.00410.00413,3000.000617.14 
BRYYFBurey Gold Limited0.02050.01600.016040,000-0.005224.53 
BRZLScepter Holdings Inc0.00750.00700.007057,2000.00000.00 
BRZVBreezer Ventures Inc0.00220.00220.00222,4000.00014.76 
BSCABank Santa Clarita13.2313.2313.235000.030.23 
BSDGFBosideng Intl Hldg0.07000.07000.0700144,0000.00000.00 
BSDGYBosideng Intl ADR4.3704.3704.370400-0.0601.35 
BSEFYBenesse Hldgs ADR32.1532.1532.153001.464.76 
BSEGBig Screen Entertmt0.01700.01700.017029,200-0.004520.93 
BSEMBiostem Technologies Inc9.2508.3809.2502000.2502.78 
BSGCBigstring Corp0.00060.00060.0006150,000-0.000333.33 
BSGMBiosig Technologies2.0001.6701.830594,2000.18010.91 
BSHFBioshaft Water Tech0.00800.00800.00804000.00000.00 
BSHIBoss Holdings Inc15.0015.0015.00100-0.301.96 
BSMZFBsm Techs Inc1.1401.1401.1404,000-0.0070.60 
BSNDBoston Sand & Gravel350.0350.0350.01000.00.00 
BSPEBlacksands Petroleum Inc0.00550.00500.005020,100-0.003037.50 
BSPRBigsupersearch.Com Inc0.04460.04460.04461,5000.013643.87 
BSRAFBesra Gold Inc0.00150.00150.00157,000-0.000421.05 
BSRCBiosolar Inc0.04000.03700.039933,400-0.00174.09 
BSRSFBE Res Inc0.12270.12270.12271,600-0.00634.88 
BSSCBank Southside Carso300.0300.0300.01000.00.00 
BSSMFBass Metals Ltd0.02000.02000.020016,3000.0150300.00 
BSSPReve Technologies Inc.0.00010.00010.0001600,0000.00000.00 
BSTKBrite-Strike Tactica0.00240.00240.00246,6000.0014140.00 
BSTNBoston Carriers Inc.0.00010.00010.0001166,866,9000.00000.00 
BSTOBlue Star Opportunit0.02750.02750.02757000.00000.00 
BSYBFBritish Sky Broadcas11.8711.8711.871,800-0.171.41 
BSYIBiosyntech Inc0.00200.00200.00201,500-0.008080.00 
BTAFFBritish American Tob64.6964.3564.352,200-0.150.23 
BTBIFBtb Real Estate Invt3.5293.5293.5291000.0461.33 
BTCSBtcs Inc.0.10000.07390.07401,700,700-0.011012.94 
BTCSDBtcs Inc.0.15000.13500.1500123,300-0.00301.96 
BTCYBiotricity Inc.2.4502.3742.4508000.0000.00 
BTDGB2Digital Inc0.00020.00020.00024,200,000-0.000133.33 
BTDPFBarratt Development6.4006.4006.4003,600-0.0200.31 
BTFLMonarch America Inc0.00080.00060.00066,202,2000.00000.00 
BTGGFBtg Plc7.2007.0607.0603000.0200.28 
BTGIBulova Technologies0.00210.00190.00193,634,9000.000211.76 
BTGOFBt Group Plc [Gbp]4.0504.0504.0505,800-0.0501.22 
BTHCFBreathtec Biomedical Inc.0.14000.12200.1220111,500-0.016812.10 
BTHEBoston Therapeutics0.06000.06000.06005000.00000.00 
BTHIButte Highlands Mng Co1.3501.3001.3508000.28026.17 
BTHRSports Venues of Florida Inc0.04500.04500.04506000.005012.50 
BTHTBest Hometown Bancorp Inc.12.6012.6012.602000.000.00 
BTKGFBreadtalk Grp0.90000.90000.9000100-0.07007.22 
BTLCYBritish Land Co ADR7.7407.5907.69014,400-0.0700.90 
BTLLFBtl Group Ltd2.1201.9802.07917,200-0.0914.21 
BTOWBelltower Entmt Crp0.51500.40000.51504,0000.3650243.33 
BTSCBitcoin Services Inc.0.01470.01060.01357,112,800-0.00085.59 
BTSRBrightstar Information Technology Group0.00010.00010.00014,0000.00000.00 
BTUUQPeabody Energy Corporation1.7001.5101.700817,900-0.0402.30 
BTVCFBritvic Plc8.1008.1008.1002000.2503.18 
BTVCYBritvic Plc ADR15.4015.4015.40200-0.664.14 
BTZOBitzio Inc0.00010.00010.0001100,0000.00000.00 
BUDFFAnheuser Busch Inbev Sa Nv110.6110.5110.5700-1.11.01 
BUDZWeed Inc2.2112.1002.14024,1000.0100.47 
BUGLFBluglass Ltd0.18000.18000.18005000.00000.00 
BUHFBuck Hills Falls Co11.5511.5511.551000.050.43 
BUKSButler Natl Corp0.24000.24000.240010,0000.00000.00 
BUNMBurned Media Ltd0.00010.00010.00011,400,0000.00000.00 
BURBYBurberry Group Plc22.3021.9422.308,9000.020.09 
BURCABurnham Holdngs Cl-A15.8015.5215.80800-0.201.25 
BVAXFBiondvax Pharm0.11000.11000.11001,5000.040057.14 
BVBCBlue Valley Ban [Ks]10.6010.6010.607000.000.00 
BVERSBeaver Coal Co Ltd S775.0775.0775.0100-125.013.89 
BVILFBreville Group Ltd6.4806.4806.4804000.0500.78 
BVNKFBanarian Nordic Res49.4049.4049.407000.921.90 
BVNRYBavarian Nordic16.7516.6016.60400-0.402.35 
BVPFFAston Hill Advanatag7.7907.7907.7902,2000.1351.76 
BVPIFAston Hill Vip Incom7.2157.2157.215400-0.0080.11 
BVRDFBureau Veritas Reg20.3420.2220.345000.020.10 
BVTEFIconic Minerals0.06630.06630.06635,000-0.00679.18 
BVTKBravatek Solutions Inc.0.00010.00010.00011,000,0000.00000.00 
BVTLFBard Ventures Ltd0.01900.01900.0190200-0.00188.65 
BVWNBroadview Networks1.2501.2501.2503,0000.25025.00 
BWAVBetawave Corp0.00100.00100.001010,0000.0009900.00 
BWBABroadwebasia Inc0.01500.01100.011020,000-0.004026.67 
BWELBoswell J G Co690.0679.9680.0100-8.01.16 
BWLLYBw Lpg Limited5.8005.6605.66025,7001.48935.71 
BWLVFBowleven Plc0.43000.43000.43002,5000.107033.13 
BWMGBrownie's Marine Grp0.01680.01630.016820,0000.00053.07 
BWMXFBowmore Expl Ltd0.08320.08320.083230,0000.021033.76 
BWNAFBotswana Metals0.00010.00010.00012000.00000.00 
BWOWFWowjoint Holdings0.01990.01250.01256,300-0.027668.83 
BWPCBlue Water Petroleum0.01250.01250.012540,000-0.005028.57 
BWSOFThreed Cap Inc (Y)0.10840.10840.10842,500-0.014411.73 
BWTLBowlin Travel Center1.8001.8001.8002,1000.0100.56 
BWTXBakken Water Transfer Services Inc.0.01000.00990.010025,6000.00000.00 
BWVIBlue Water Ventures International Inc0.18790.16100.163019,100-0.036218.17 
BXBLYBrambles Ltd14.2713.9914.1968,7000.211.47 
BXIOFBiox Corporation0.63100.63100.6310200-0.02503.81 
BXLCBexil Cp8.3008.3008.3001000.2002.47 
BXNGBang Holdings Corp.1.5001.0401.2105,6000.0706.14 
BXTMFBrixton Metals Corp0.34900.33270.336475,000-0.03168.59 
BXXRFBoxxer Gold Corp0.00870.00870.00874,0000.002029.85 
BYAGFBanyan Gold0.10050.09670.100563,000-0.00040.40 
BYCBFBarry Callebaut Ag R1,3001,3001,300100504.00 
BYDCBoyds Collection New0.00100.00100.00103000.00000.00 
BYDDFByd Co Ltd H Shs5.6955.6305.67544,3000.0150.27 
BYDDYByd Company Ltd ADR11.3411.2111.2912,6000.050.47 
BYDIFByd Electronic1.1781.1701.1706000.0302.63 
BYLBBoyle Bancorp Boyle67.0067.0067.001002.003.08 
BYLOFBig Yellow Group Plc Ord8.8808.8808.8801,200-0.2702.95 
BYOCBeyond Commerce Inc0.00070.00060.000745,000-0.000222.22 
BYPLFBodycote Intl Plc10.3010.3010.301,2000.201.98 
BYRGBuyer Group Intl Inc0.00010.00010.000120,0000.00000.00 
BYROFByron Energy Ltd0.09500.09500.09502,500-0.00888.48 
BYSDBayside Petroleum Co0.00020.00010.000120,116,5000.00000.00 
BYSTBay Stakes Corp0.04000.04000.0400300-0.010020.00 
BYSWFBayswater Uranium0.03340.03340.0334100-0.00318.49 
BZDLFKincora Copper0.36990.36910.369111,500-0.02466.25 
BZICBeamz Interactive0.00500.00500.00505,0000.00000.00 
BZLFFBunzl Plc New28.6028.6028.60700-0.250.87 
BZLFYBunzl Plc ADR29.0728.6129.078,600-0.451.52 
BZLYFBeazley Plc [Uk]5.5005.5005.5001000.0500.92 
BZQIFBezek Hahevra Haisra'Elit Letikshoret1.8001.8001.8005000.0291.64 
BZQIYBezeq The Israeli Te9.0108.5108.80012,8000.2052.39 
BZRTBizrocket.Com Inc0.00010.00010.0001100,0000.00000.00 
BZTGBuzz Technologies In0.00320.00320.003219,0000.00000.00 
BZYRBurzynski Research0.08990.08990.0899200-0.010010.01 
BZZFFBuzzi Unicem Spa As12.9512.9512.951000.715.77 
BZZUYBuzzi Unicem Spa13.0513.0513.051000.251.95 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.211.56.110
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,822280.48
DJI20,661-70.03
SP5002,34840.19
DAX11,904-580.48
FTSE7,325-540.73
NI22519,053120.06
CAC404,995-80.15
GLD1,25040.32
BDI1,200494.26
HSI24,320-2731.11