Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
BABBBab Inc0.84300.84300.84301,0000.02683.28 
BABLBuildablock Corp0.00670.00600.006046,600-0.000710.45 
BABWFInternational Consol6.2866.2866.2862,6000.2764.59 
BACHFBank of China Beijin0.54000.51600.528065,2000.01142.21 
BACHYBank of China Ltd Ad12.7812.5412.7420,8000.070.52 
BADFFBadger Income Fund24.8524.8524.85100-0.752.94 
BADGBadger ST Ethanol4,0264,0264,026100260.65 
BAESFBae Systems Ord Gbp7.6607.5007.6503,7000.1902.55 
BAESYBae Systems Spons Ad30.5530.2330.51232,8000.300.99 
BAFBFBalfour Beatty Plc3.5203.5203.5203,8000.1404.14 
BAFYYBalfour Beatty6.9606.7706.7902,0000.0200.30 
BAJFFCamrova Resources Inc.0.20800.20800.20801,000-0.00160.76 
BALMFBalmoral Resources0.67600.63500.650094,300-0.01211.83 
BALOFBalda Ag Loehne17.2417.2417.242000.482.86 
BAMKFBrookfield Asset Management Inc.14.4514.4514.451,0000.000.00 
BAMXFBayerische Motoren Werke Ag91.5890.2191.581,4001.731.93 
BANCUBanc of California89.3286.9989.327002.823.26 
BANJBanjo & Matilda Inc0.03000.02370.03004,3000.007030.43 
BAOBBaraboo Bancorp Inc4.5004.5004.5004000.3508.43 
BARABanyan Rail Svcs Inc0.40000.40000.4000200-0.300042.86 
BARZBio-Stuff0.05100.04700.0470105,100-0.00407.84 
BASFYBasf Se Ads95.5194.6195.5141,7000.760.80 
BATMFBritish American Tob10.3010.3010.301,000-0.383.56 
BAYKBay Banks of Virgini8.3008.2808.3002,5000.0500.61 
BAYNBay National Corporation [Maryla0.01000.01000.01001,000-0.030075.00 
BAYPBayport International Holdings Inc0.00020.00010.000277,521,6000.00000.00 
BAYRYBayer Aktienges Ads115.0113.9115.095,8001.71.51 
BAYZFBayer Ag Ord115.6113.8115.61,5002.92.61 
BBAGFBb Biotech Ag Namen-Akt56.7056.7056.701003.957.49 
BBALNew York Health Care0.00090.00090.0009500-0.000110.00 
BBAVFBba Aviation Plc3.7303.7303.7306000.2707.80 
BBAVYBba Aviation Plc ADR19.7219.5819.727,1000.412.12 
BBBKBaker Boyer Bancorp71.0071.0071.001002.002.90 
BBDABebida Beverage Co0.00020.00010.0001452,9000.00000.00 
BBEPQBreitburn Energy0.14500.13100.1375641,9000.00251.85 
BBGPBridgegate Pictures Corp.0.07300.07300.07301,0000.00000.00 
BBLGBone Biologics Corp.2.0002.0002.0001000.0502.56 
BBLKFBrittannia Bulk Hld0.01000.01000.010036,500-0.008144.75 
BBLSRockdale Resources Corp0.13000.09770.097732,600-0.032324.85 
BBPPQBreitburn Eng Prep P4.5004.3604.3868,700-0.0741.66 
BBRDBlackbird International Corporation0.00140.00090.00142,055,7000.00000.00 
BBRYFBurberry Ltd20.4320.2920.295000.241.20 
BBSEYBb Seguridade9.6009.3609.50531,4000.0350.37 
BBTHBbooth Inc0.12000.10000.110536,000-0.00655.56 
BBUCQBig Buck Brewery0.03000.03000.03001,3000.014998.68 
BBVKFDistil Plc0.01000.01000.01003,7000.00000.00 
BBVXFBanco Bilbao Vizcaya6.5306.5306.530600-0.1602.39 
BBXTBbx Capital Corp.6.5006.2806.400298,2000.0901.43 
BBXTBBbx Capital Corp.6.5006.2506.5006000.2504.00 
BCALBank of Southern California National12.0012.0012.001000.504.35 
BCAPBaron Capital Enterprise Inc0.00010.00010.0001500,0000.00000.00 
BCAUFBrilliance China Automotive Holdings Ltd1.6301.6001.63015,500-0.0100.63 
BCAUYBrilliance China ADR80.1580.1580.155000.700.88 
BCBHFBb Holdings Ltd0.20600.20600.20605,0000.00603.00 
BCCEFBactech Environmenta0.04290.04190.04298,7000.00194.63 
BCCIBaristas Coffee Co0.01590.01380.0138943,700-0.00138.61 
BCDABiocardia Inc.0.76000.71000.7374263,100-0.02262.97 
BCDRFBanco Santander S A5.3895.3895.389275,400-0.1412.55 
BCEKFBear Creek Mng Corp2.1002.0502.05043,000-0.1004.65 
BCGOFBcgold Corp Com0.02100.02100.0210200-0.021350.35 
BCKIFBabcock International Group Plc11.2011.2011.203,400-0.453.86 
BCKIYBabcock Intl Grp ADR11.7511.5011.752,1000.403.52 
BCLYFBarclays Plc Ord2.9802.9002.98010,3000.0401.36 
BCMLBay Commercial Bk CA16.3016.2516.304000.100.62 
BCMXYBank of Comm ADR18.5318.5318.534000.180.95 
BCNDBeacon Redevelopment0.00040.00040.0004261,5000.00000.00 
BCNLFBiocancell Ltd0.35000.35000.35003000.02307.03 
BCNNBalincan USA Inc.0.34990.34990.34991000.124955.51 
BCRMFBacanora0.98400.98400.98402000.04885.22 
BCTXFBriacell Therapeutics Corp.0.16000.16000.16005,000-0.00905.33 
BCUCFBrunello Cucinelli22.5522.5522.551,000-0.602.59 
BCUCYBrunello Cucinelli Spa11.4611.4611.461001.5015.06 
BCUFFBell Copper Corp0.03800.03800.03804,0000.010538.18 
BCYIFIshares Plc FTSE 1009.2509.2509.2502,8000.6107.06 
BCYPBlue Calypso Inc0.17000.17000.17003000.00000.00 
BDCIBahamas Development Corp0.26000.23000.2600115,5000.030013.04 
BDCOBlue Dolphin Energy Company3.5003.5003.5001000.1354.01 
BDGNBudget Center Inc0.00050.00050.00055,0000.00000.00 
BDGRBlack Dragon Resource Companies Inc0.00010.00010.00014,200,0000.00000.00 
BDGSFBank of Ga Hldgs Plc38.2538.2538.251000.862.30 
BDICBlow & Drive Interlock Corporation0.40000.40000.40006000.02847.64 
BDIMFBlack Diamond Group3.9363.9163.9165,000-0.0882.21 
BDMSBirner Dental Mgmt14.4914.0014.49200-0.010.07 
BDNHFBrewin Dolphin Hldg3.9003.9003.90015,6000.0000.00 
BDNNFBoliden Ab32.2332.2132.231,600-0.080.25 
BDNNYBoliden Ab Unsp ADR64.2964.2964.291002.363.81 
BDORYBanco Do Brasil Sa10.9310.8010.93473,8000.363.41 
BDOUFBdo Unibank2.3402.3402.3401000.1004.46 
BDPTBioadaptives Inc0.31000.31000.31001000.01003.33 
BDRAFBombardier Inc Cv A2.0001.9561.96015,700-0.0412.03 
BDRBFBombardier Inc Cl B1.9501.9101.932126,200-0.0080.40 
BDREFBeadell Res Ltd0.24500.24500.24501,400-0.02509.26 
BDRFFBeiersdorf A G91.3090.5590.552001.351.51 
BDRFYBeiersdorf A G17.6317.6317.63100-0.603.29 
BDRGDBandera Gold Ltd0.01000.01000.01002000.00000.00 
BDRPFBombardier Adj Pfd6.9906.9906.990500-0.1522.13 
BDRSFBorders & Southern P0.06000.06000.06002,1000.00000.00 
BDRXFBombardier Inc13.7213.7213.723000.010.10 
BDULFBangkok Dusit Fgn0.56150.56150.561510,000-0.01702.94 
BDVSFBidvest Group Ltd12.1212.1212.121,4000.070.58 
BDVSYBidvest Group Ltd SP25.2824.9325.201,800-0.471.81 
BDWYFBroadway Gold Mining Ltd0.86180.76990.8593113,6000.078510.05 
BEESBnh Inc0.00750.00750.00751,0000.00000.00 
BEGYFBayfield Energy0.18000.18000.18001000.00000.00 
BELDFBatero Gold Corp0.07860.07400.0786305,3000.00364.80 
BELLYBelle Intl Hldg ADR7.1157.0967.0963,8000.4466.71 
BELRBell Rose Capital0.51000.51000.51001000.00000.00 
BEMGBeta Music Group Inc0.03500.03500.03508,4000.00237.03 
BEOBBeo Bancorp [Or]29.0028.7529.001,3000.250.87 
BEPTFBeach Petroleum Ltd0.54210.53000.53005,000-0.03235.74 
BERIBlue Earth Resources Inc0.01980.01310.0131115,000-0.009040.72 
BERKBerkshire Bancorp10.7410.5010.743,6000.504.83 
BESEBeeston Enterprises0.00390.00210.0021214,8000.00000.00 
BESIYBE Semiconductor Industries N.V.36.6934.9434.943000.531.54 
BESTShiner International0.22000.21650.22001,100-0.00502.22 
BETSSeaniemac International Inc0.00010.00010.00019,162,8000.00000.00 
BEUTScience To Consumers Inc.0.15000.10540.130013,9000.01008.33 
BEVFFBennett Environmental Inc1.9751.9751.97532,7000.0100.49 
BEVSAmaize Beverage Corporation0.42000.42000.42001000.3700740.00 
BEVVFBee Vectoring Technologies International0.23000.22220.22242,100-0.00873.76 
BFCFBfc Fin Corp Cl A #5.2605.1205.25047,6000.1302.54 
BFCFBB F C Financial Cp B5.2005.1505.150200-0.3005.50 
BFDIBrekford Intl Corp0.11800.10200.106937,8000.00494.80 
BFDRFBeaufield Resources0.13140.11980.1314159,5000.00624.95 
BFEHFBachem Hld Namen Akt116.3116.3116.31000.00.00 
BFFAFBasf Se94.9594.7594.751,2000.050.05 
BFFIBen Franklin Financl11.6011.6011.601000.151.31 
BFGCBullfrog Gold Corp0.09500.08600.095019,2000.00000.00 
BFGIFBoyd Grp Inc Fd TR67.7867.7867.781001.492.25 
BFHJBeneficial Hldgs Inc0.01000.01000.01001000.00000.00 
BFLBYBilfinger Se8.2908.2908.2902000.2402.98 
BFLSBiofuels Power Corp0.14000.07000.1400197,2000.060075.00 
BFMCB4Mc Gold Mines Inc.7.0007.0007.0001002.00040.00 
BFNCFirst Manitowoc Bancorp Inc35.0035.0035.002000.000.00 
BFNHBioforce Nanosciences Holdings I0.01600.01600.0160500-0.002011.11 
BFREBluefire Renewables Inc0.00160.00150.001610,000-0.000420.00 
BFTIBefut International Co Ltd0.11500.11500.11502000.015015.00 
BFTLThe Bank of Fincastle6.7506.6506.7501,0000.2003.05 
BGAOYBelgacom Sa Unsp ADR5.7425.7425.742100-0.0581.00 
BGAVFBravada Gold Corporation0.16470.16000.16473,100-0.00030.18 
BGEMBlue Gem Enterprise0.00070.00070.00071000.000116.67 
BGEPFBunge Ltd Pfd107.1106.0106.53,7000.20.16 
BGESBio-Bridge Science0.00110.00110.0011300-0.008989.00 
BGEZFBison Gold Res Inc0.31200.31200.31201000.086238.18 
BGHMBingham Canyon Corp2.0002.0002.0002,6000.0000.00 
BGIIBgi Inc0.00150.00150.00151,0000.00000.00 
BGMDBg Medicine0.11500.09770.115021,4000.015115.12 
BGMOBergamo Acq Corp0.00010.00010.00011,500-0.004998.00 
BGMZFBarkerville Gold Mines Ltd0.37260.36000.363019,000-0.01203.20 
BGNRFBlackgold Natural Resources Plc0.00100.00100.00101000.0009900.00 
BGRPBluestem Group Inc1.3001.2301.29012,8000.0403.20 
BGUUFBenguet Corp0.03100.03100.03101000.00103.33 
BHBCQBeverly Hills Bancorp Inc0.00200.00200.00201,0000.0010100.00 
BHGIBeverly Hills Group2.3202.1502.1501,500-0.1205.29 
BHKLYBoc Hong Kong SP ADR81.2079.8181.205,9000.000.00 
BHMDFBh Macro Ltd USD19.9019.9019.901000.100.51 
BHOOYBoohoo.Com Plc35.3335.3335.332001.213.55 
BHPBFBhp Billiton Plc17.5417.5417.545001.328.14 
BHPLFBhp Billition Ltd20.4020.3320.34158,500-0.170.84 
BHRBBurke & Herbert Bk2,1252,1252,125100100.47 
BHTGBiohitech Global Inc.3.5503.0003.20048,9000.2508.47 
BHVCFBellhaven Copper & G0.39870.39870.39871,200-0.01132.76 
BHWBBlackhawk Bancorp Inc24.9024.7524.901,1000.652.68 
BIADBio-Amd Inc0.02800.02800.02804,0000.00000.00 
BIBLFBrick Brewing Ltd2.0502.0502.0503000.0000.00 
BICBBiocube Inc0.12000.10500.1200148,8000.027029.03 
BICEFBic Ste Ord125.2125.0125.01,800-5.13.94 
BICXBiocorrx Inc0.07740.06000.0639877,400-0.00628.84 
BIEIPremier Biomedical0.00500.00430.00499,336,2000.00000.00 
BIELBioelectronics Corp0.00290.00240.0025520,339,3000.00014.17 
BIESFBiotest Ag Pfd Shs N18.7818.7818.782003.8826.04 
BIGGTransax Intl Ltd0.00150.00120.001234,000-0.000320.00 
BIMUFBiommune Technologie0.37500.37500.37501,000-0.042610.20 
BIOAFBioasis Technologies0.76670.75000.76671,900-0.02433.07 
BIONQBionitrogen0.00490.00400.0047241,7000.00012.17 
BIOQBioqual Inc35.0035.0035.004,300-0.631.75 
BIOYFBiosyent Inc5.6845.6005.6846,5000.0841.50 
BIPHBiophan Techs Inc0.00110.00050.0010483,1000.000342.86 
BIQLFBioquell Plc1.5101.5101.5101,500-0.0905.63 
BIRDFBird Constr Income7.1927.1427.1525000.0130.18 
BIREFBirchcliff Energ New5.8325.6865.740376,400-0.1131.93 
BIRMFBiorem Inc0.23700.23700.23701,0000.038519.40 
BITCFGrand Pacaraima Gold0.04380.03850.0385194,1000.00246.65 
BITRFBiotron Ltd0.03000.02900.030040,000-0.00103.23 
BITTFBitterroot Resources Ltd0.17410.16300.17417,000-0.01899.79 
BIVIBiovie Inc0.25380.25000.250012,8000.047823.64 
BJCHFBeijing Cap Intl H0.99000.99000.99001,000-0.07507.04 
BJCHYBeijing Cap Intl ADR4.7804.7804.780100-0.3106.09 
BJINYBeijing Enterprises Holdings Ltd52.4352.4352.43800-0.801.49 
BJSAFBerjaya Sport Toto C0.55000.55000.55002,600-0.190025.68 
BJWTFBeijing Enterprises0.72000.70000.700019,000-0.01001.41 
BKAYYBank of Ayudhya Public Co. Ltd. ADR23.9522.2023.952000.000.00 
BKBEFBlackbird Energy Inc0.55000.50700.5196591,100-0.00901.70 
BKCTDts8 Coffee Company0.01550.01350.0150217,100-0.004021.05 
BKEAFThe Bank of East Asia Ltd4.2354.1674.1675,400-0.0731.72 
BKEAYBank East Asia Ltd S4.1504.1504.150700-0.0501.19 
BKENBakken Energy Corp0.00020.00020.0002100,000-0.000133.33 
BKESFBanco Espirto Santo0.00010.00010.0001115,0000.00000.00 
BKESYBanco Espirto Sa ADR0.00120.00120.00128,0000.0008200.00 
BKFGBkf Capital Grp6.6006.6006.6003000.1001.54 
BKGFFBerkeley Group Holdi36.3236.3236.321001.022.90 
BKGFYBerkeley Group Holdi34.6234.6234.621000.320.93 
BKGMFBankguam Holding Co11.5511.5511.551000.000.00 
BKHPFBank Hapoalim Bm5.9005.9005.9001001.10022.92 
BKHRFBlackham Resources Limited0.51770.51000.51775,400-0.00230.44 
BKHYYBank Hapoalim Bm ADR30.3729.9429.94700-0.561.84 
BKIRFBlack Iron0.09250.08870.088723,400-0.00404.31 
BKITBook IT Local Inc.0.69840.60250.6200114,300-0.070010.14 
BKKLYBangkok Bank Public26.5826.5826.58400-0.361.34 
BKKNBakken Resources0.16500.16500.16501,000-0.00100.60 
BKKPFBangkok Bk Pub Co Lt5.5155.4005.4003,0000.4068.13 
BKLRFBerkeley Resources L0.86000.83450.834582,0000.01952.39 
BKMMBekem Metals Inc0.00150.00150.001588,800-0.002562.50 
BKNIYBankinter S A Spons7.6607.6607.660600-0.7909.35 
BKOROak Ridge Financial Services12.7012.6012.6812,4000.131.04 
BKQNYBank of Queensland17.3817.3417.38300-0.271.53 
BKRKFBank Rakyat Indones0.89000.89000.89001,0000.00500.56 
BKRKYPt Bank Rakyat ADR18.0117.7217.899,7000.341.91 
BKSDBrookside Technology Holdings Corp0.00080.00080.000835,0000.00000.00 
BKSLFBanks Is Gold Ltd0.00010.00010.00011000.00000.00 
BKTPFBrookemont Cap Inc0.22170.20400.218845,5000.043324.67 
BKUCFBlue Sky Uranium0.26830.26830.268321,0000.01244.85 
BKUTKBank of Utica455.0455.0455.01005.01.11 
BKWAFBkw Ag50.7050.7050.701004.249.13 
BKYIBio-Key Intl Inc3.2303.2303.2308000.0000.00 
BKYIDBio-Key Intl Inc2.5002.3002.5001,2000.2008.70 
BLABBio Lab Naturals Inc0.10000.10000.10001000.00000.00 
BLBDWBlue Bird Corp2.7502.7202.74099,6000.0200.74 
BLBKBoldface Group Inc0.01500.01500.0150200-0.00010.66 
BLBXSmsa Ballinger Acquisition Corp3.5003.5003.5002000.0000.00 
BLDVBlue Diamond Venture0.00030.00010.000314,083,6000.00000.00 
BLERFBlack Earth Farming0.73810.73810.73814,0000.00811.11 
BLEVFBeleave Inc1.7991.7531.7993,000-0.0301.61 
BLFRBluefire0.00070.00070.00071,100-0.000112.50 
BLGABlastgard International Inc0.01190.01110.011956,0000.00000.00 
BLGOBiolargo Inc0.66000.63000.650010,4000.01001.56 
BLGXBiologix Hair Inc.0.02000.02000.02001,0000.00000.00 
BLHEYBaloise Holding Ag12.5912.5912.599000.120.96 
BLHIBlue Holdings Inc0.00010.00010.00014000.00000.00 
BLHKBlueharbor Bank [Nc]8.2508.2508.2502000.1001.23 
BLIAQBlockbuster Inc0.00720.00720.00725,2000.00000.00 
BLIBQBlockbuster Inc Cl B0.01470.01470.01477000.004747.00 
BLKGBlack Stallion Oil & G As Inc0.00200.00160.00172,518,0000.00000.00 
BLKPFBlackpearl Res Inc1.3101.3081.3081,0000.0282.22 
BLLAFBillabong Intl Ltd A0.95000.95000.95001,0000.00000.00 
BLLAYBillabong Intl ADR1.9301.9301.9306000.0301.58 
BLLBBell Buckle Holdings0.00020.00010.000235,0000.00000.00 
BLLIBell Industries Inc1000.01000.01000.0100926.41259.43 
BLMCBiloxi Marsh Lds Cor10.4509.66010.0007,800-0.4504.31 
BLMIFBank Leumi Le Israel3.9003.9003.900100-0.1704.18 
BLNEFBioline Rx Ltd Ord0.86000.86000.8600200-0.290025.22 
BLNKFBlinkx Plc0.45000.44540.45006,8000.00000.00 
BLONFBlueocean Nutrasciences Inc.0.10390.10390.10391,0000.00000.00 
BLOZFCannabix Technologies Inc0.64000.61000.6200636,3000.02003.33 
BLPGBlue Line Protection Group Inc0.04750.03820.0400389,600-0.00184.31 
BLQNBalqon Corporation0.00990.00990.00999,0000.00033.13 
BLRZFBlackhawk Res Corp0.06400.06400.064044,5000.021751.30 
BLSPBlue Sphere Corp0.04650.04100.0440326,500-0.00092.00 
BLSSFBlack Sea Copper and Gold Corp.0.21710.20940.213311,4000.00472.25 
BLTABaltia Air Lines Inc0.00300.00200.002521,148,6000.000525.00 
BLTOBingo Nation Inc0.49000.49000.49003,0000.00000.00 
BLUBFCitadel Div Invst Ut7.4647.4647.4641000.0140.18 
BLUFBluforest Inc0.00010.00010.00011000.00000.00 
BLUSFBellus Health Inc0.19410.19410.19411,000-0.00201.02 
BLUUBlue Water Global Group Inc0.00010.00010.0001700,0000.00000.00 
BLVDFBelvedere Resources0.01800.01800.0180125,0000.00000.00 
BLXXBlox Inc0.22000.12000.220016,4000.020010.00 
BLZSFBsd Crown Ltd0.00100.00100.00102000.00000.00 
BMBLFBrambles Ltd7.9207.9207.9201,6000.0700.89 
BMBMBmb Munai Inc0.00600.00600.00608000.00000.00 
BMBNBenchmark Banksh Va16.4016.2516.403000.000.00 
BMBOYGrupo Bimbo S.A.B. De C.V.9.7909.7909.7901000.2903.05 
BMBPYBombril S.A. ADR [Sponsored]0.99000.99000.99001,0000.01001.02 
BMBRFBim Birlesik Magazal13.8013.8013.8018,0000.000.00 
BMBYFBloomsbury Publishg2.1702.1702.1704000.27014.21 
BMCSBiotech Medics Ne0.00070.00070.000740,0000.000116.67 
BMDLFBMO Covered Call CDN14.5914.5914.598000.433.01 
BMGPBiomagnetics Diagnos0.00070.00070.0007967,000-0.000222.22 
BMINBritannia Mining Inc0.00400.00400.00402,0000.00000.00 
BMIXBrazil Minerals Inc0.00010.00010.00012,5000.00000.00 
BMIXDBrazil Minerals Inc0.03900.02750.0325288,600-0.006516.67 
BMKDFBiomark Diagnostic0.07750.07750.0775400-0.00010.13 
BMLWFBMO Low Volatility US Equity ETF23.7623.3523.768000.241.04 
BMMCFKbridge Energy Corp0.00010.00010.00015,000-0.002496.00 
BMNMBimini Capital Mgmt2.8502.7002.70023,200-0.0501.82 
BMQZFBank of Montreal19.5019.5019.501,0000.000.01 
BMRKBenchmark Energy Corp0.03000.03000.03003000.00000.00 
BMRMFBains De Mer Et Du C35.8434.0034.00100-1.253.55 
BMRPFB&M European Value Retail Sa3.7613.7613.7612,5000.0912.47 
BMRRYB& M European Value Re Tail S.A.14.7414.7414.74200-0.181.21 
BMSNBio-Matrix Scientific Group Inc0.00010.00010.00018,400,0000.00000.00 
BMSPFBiomass Secure Power0.01000.01000.0100100,0000.001011.11 
BMTMBright Mountain Media Inc.1.00000.85000.85005,1000.00000.00 
BMTNFBattle Mountain Gold Inc0.40060.32310.330345,600-0.053814.01 
BMWYYBayerische Motoren Werke30.4830.1530.4835,7000.341.13 
BMXCBemax Inc.0.05250.04490.048416,305,100-0.00295.65 
BMXIBrookmount Explorations Inc0.00690.00690.00691,5000.000915.00 
BMXMFBiomerieux 69 Marcy157.9157.9157.9100-1.91.19 
BMYMPBristol Myer Squi Pf913.9913.9913.91004.80.52 
BNCCBnccorp Inc26.0025.8225.908,6000.100.39 
BNCDYBanca Mediolanum S.P.A.14.7713.8013.8415,100-1.228.13 
BNCIFBig North Graphite C0.28340.26400.283014,1000.060026.91 
BNCMBounce Mobile Sys0.05000.05000.05001,0000.00000.00 
BNDSFBanco De Sabadell Sa1.5501.5501.5505,0000.16011.51 
BNDSYBanco De Sabadell Sa3.0103.0103.0105000.0501.69 
BNDTBrandt Inc0.07000.06000.07006,6000.0400133.33 
BNEFFBonterra Energy Corp19.1219.1219.12500-0.040.19 
BNETBion Environmental Technologies Inc0.98000.98000.98008000.00000.00 
BNGLFBengal Energy Ltd0.13000.13000.13002,0000.01008.33 
BNIKFBenitec Ltd0.15300.15300.15308,000-0.025014.04 
BNKHFBoc Hong Kong Hldgs4.0224.0224.0224,0000.0521.31 
BNKLBionik Laboratories Corporation0.60000.60000.60002,0000.00000.00 
BNKPFBnk Pete Inc0.20000.20000.20001,000-0.00532.58 
BNKXFBankia Sa1.0101.0101.0102,0000.0000.00 
BNNLFBannerman Resources0.05100.04200.0440168,500-0.012021.43 
BNNPBank of Napa Na [Ca]12.3012.3012.303000.151.23 
BNOEFBionomics Ltd0.32000.28800.32007,0000.034011.89 
BNPQFBnp Paribas Ord Ff 260.9260.7660.761,300-0.080.13 
BNPQYBnp Paribas Spons Ad29.5629.3329.3794,800-0.280.94 
BNPUFBonavista Ene TR Ut3.3143.0803.1103,100-0.3309.59 
BNRJFBenton Capital Corp0.06370.06370.06375,000-0.00395.77 
BNRMSky Century Investment Inc0.80000.78000.80003,000-0.02002.44 
BNTGFBrenntag Ag57.3157.3157.31100-0.140.24 
BNTGYBrenntag Ag11.8111.7411.745,8000.141.21 
BNTRFBenton Resources0.10000.10000.100010,000-0.00252.44 
BNXRBrinx Resources Ltd0.03200.03200.032010,500-0.018036.00 
BNYNBanyan Corp [Or]0.00020.00010.0001655,0000.00000.00 
BOALFBoral Ltd Ord New4.3304.3304.330400-0.1202.70 
BOALYBoral Ltd Spons ADR19.0519.0019.052003.0519.06 
BOARFBoart Longyear Ltd0.09800.09800.09801,9000.00161.66 
BOCOFBougainville Copper0.17000.17000.17002,0000.080088.89 
BOGMFBogo Medellin Mlg In1.2501.2501.2503,900-0.15010.71 
BOGNBogen Communications International Inc0.28000.28000.2800100-0.230045.10 
BOIVFBollore Investisseme3.9603.9003.9258,600-0.0250.63 
BOKGYBooker Group Plc25.8225.8225.82100-0.120.46 
BOLCBollente Companies Inc0.67000.49000.670023,200-0.00891.31 
BOLVBolivar Mining Corp.0.00100.00100.00108,0000.0009900.00 
BOLYYBolsas Y Mercado ADR15.3015.3015.301,5000.996.92 
BOMBFBombardier Inc7.1987.1987.1982000.2193.13 
BOMKBank of Mckenney11.9011.9011.902000.756.73 
BONLBonal Intl Inc1.6501.3101.4702,200-0.38020.54 
BONUBioneutral Group Inc0.00010.00010.0001500,0000.00000.00 
BONXFBonterra Res Inc0.25800.23790.2379111,300-0.027510.36 
BONZBonanza Goldfields0.00110.00070.00072,283,0000.000116.67 
BOPFFBorder Petroleum Lt0.01660.01660.01661,5000.00000.00 
BOPHBohai Pharmaceutical0.50000.50000.50007,5000.00000.00 
BOPOBiopower Operations0.06500.06500.06501,000-0.035035.00 
BOPTEco Trade Corp0.00100.00100.00102000.0009900.00 
BOREFBorealis Exploration Ltd8.2508.2508.2504000.2503.13 
BORKBourque Industries Inc0.00750.00560.00601,212,500-0.001520.00 
BORTBotetourt Bankshares22.0022.0022.001002.6013.40 
BOSSYHugo Boss14.3514.0414.3448,9000.463.31 
BOTRFHankore Environment Tech Group Ltd0.32320.32320.32324000.02809.49 
BOTYLingerie Fighting Championships Inc0.00090.00070.00083,127,100-0.000111.11 
BOUYFBouygues Ff 50 Par36.6936.6936.69100-1.313.45 
BOWFFBoardwalk Real Estat33.9633.9633.96100-1.955.42 
BOZZBozzutos Inc40.9940.9940.991001.493.77 
BPAQFBP Plc5.5805.4805.5801,3000.0400.72 
BPCGYBanco Comercial Portugues S/A10.4310.4310.433006.66176.66 
BPCOFBlack Panther Mining0.07000.07000.07001000.029070.73 
BPESFBanco Pop Espano Reg0.90000.90000.900015,7000.02202.51 
BPESYBanco Popular3.6403.5103.5102,500-0.1604.36 
BPIGFBpi Energy Holdings Inc0.00080.00030.0003574,0000.00000.00 
BPIRFBank of Piraeus0.20000.20000.20003000.00000.00 
BPIRYPiraeus Bank Sa0.42000.37500.3750154,2000.01203.31 
BPLTBlue Planet Research0.00100.00100.001020,0000.00000.00 
BPMIBadger Paper Mills0.01500.01500.01503,000-0.005025.00 
BPMUFBasilea Pharmaceutic80.5780.5580.552004.836.37 
BPOLBlackpoll Fleet International Inc0.02220.02220.02222,0000.00020.91 
BPOPOPopular Inc22.8822.6622.704,500-0.190.83 
BPOPPPopular Inc25.3225.1825.18800-0.120.47 
BPOSYBpost Sa24.4324.0224.021,300-0.050.21 
BPPPFBid Corporation Limited17.5017.5017.50400-0.703.85 
BPPUYUnione Di Banche Italiane Scpa ADR9.1309.1309.1301002.17031.18 
BPRMFBlue Prism Group Plc5.3805.3805.3801,0000.2805.49 
BPRNBank of Princeton32.0031.9232.004,9000.240.76 
BPSRBespoke Tricyles0.04000.03200.0356231,7000.00216.27 
BPUZFBoss Power Corp0.14200.14200.1420500-0.01006.58 
BPXXYBanca Popolare Dell'Emilia Roma9.5009.3809.3803,000-0.1501.57 
BPZZFBoston Pizza Royalti17.4317.4317.43100-0.181.01 
BRAVBravada Intl Ltd0.00040.00040.00041,006,0000.00000.00 
BRBMFBig Rock Brew Inc TR4.6424.6404.6403000.1002.20 
BRBOFBrembo Spa Itl 100066.7466.7466.741000.741.12 
BRBSBlue Ridge Bankshare21.2520.7520.751,000-1.245.64 
BRBWBrunswick Bancorp7.0807.0407.040700-0.0600.85 
BRCOQBeard Company [The]0.00060.00060.000670,0000.00000.00 
BRDCFBridgestone Corp Or37.1637.1637.1629,1000.471.28 
BRDCYBridgestone Corp ADR20.0919.8519.9961,900-0.030.15 
BRDLFBroadleaf Co. Ltd.5.6505.4705.4701,700-0.0300.55 
BRERBresler & Reiner Inc0.20000.20000.20002,5000.00000.00 
BREUFBrookfield Real Est12.5612.5412.549,400-0.020.20 
BRFHBarfresh Food Group0.70000.69000.690014,200-0.01001.43 
BRFRFBurford Capital8.8108.8108.8101,1000.4104.88 
BRGCBrightrock Gold Corp0.00110.00110.00111,0000.00000.00 
BRGOBergio Intl Inc0.00010.00010.000117,999,9000.00000.00 
BRGRFBearing Resources Ltd1.1420.9851.024104,200-0.0877.79 
BRHMBrenham Oil & Gas Co0.01710.01500.017120,200-0.006928.75 
BRHMDAfrica Growth Corp.2.0002.0002.000100-1.70045.95 
BRKKBrk Inc0.35000.22990.290020,0000.065028.89 
BRKNFBradken Ltd2.4242.4102.4103000.0682.90 
BRKOBroke Out Inc.0.10000.10000.1000100-0.150060.00 
BRLAFBritish Land Ord Gbp7.6407.5307.5302,6000.0200.27 
BRLXFBoralex Inc Cl A New15.3315.3215.338,7000.583.93 
BRMSYBrmall ADR [Brazil]10.029.9710.021,2000.343.47 
BRNEBorneo Resource Investments Ltd0.00030.00030.00032,000,0000.00000.00 
BRNGFBuru Energy Ltd0.12900.12900.12901,000-0.01107.86 
BRNWBrainybrawn Inc0.00010.00010.00015,457,0000.00000.00 
BROEBaron Energy Inc0.00790.00790.007910,0000.001931.67 
BRPHFBradmer Pharmaceutic0.00800.00800.00805,000-0.001213.04 
BRPIFBrp Inc19.6519.6519.65200-1.356.43 
BRREBlue Ridge Real Esta8.5507.7507.7505000.0000.00 
BRSEBroadside Enterprises Inc.0.00020.00020.000210,000,000-0.000133.33 
BRSGFBarisan Gold0.01800.01800.01801,0000.007774.76 
BRSIBallistic Recovery Sys Inc0.04000.04000.040010,000-0.010020.00 
BRSLFBarsele Minerals Corp.0.83280.83280.83282,5000.04245.36 
BRSOFBrs Resources Ltd0.01880.01880.0188665,100-0.00167.84 
BRTEBrightec Inc0.00010.00010.000110,0000.00000.00 
BRTHYBrother Inds Ltd Spo37.3737.3737.372000.260.70 
BRTXBiorestorative Therapies Inc4.6504.3664.6502,9000.2004.49 
BRUZFBolero Resources Cp0.18500.17700.18278,800-0.00231.24 
BRVOBravo Multinational Inc.0.00610.00610.006135,0000.00000.00 
BRVRFBlue Riv Res Ltd0.03900.03900.03905,0000.00000.00 
BRVVFBravura Ventures Corp0.15480.15000.151023,0000.01188.48 
BRYAFBerjaya Corp Bhd0.05000.05000.0500200-0.020028.57 
BRYFFBri-Chem Corp0.32410.32410.32414,000-0.01584.65 
BRYGFBaroyeca Gold and Silver Inc0.00270.00270.002715,0000.00000.00 
BRYNBryn Resources Inc0.00380.00380.00388000.00038.57 
BRYYFBurey Gold Limited0.02000.01900.019085,000-0.00105.00 
BRZLScepter Holdings Inc0.00910.00910.00915000.00011.11 
BRZVBreezer Ventures Inc0.00750.00300.0030238,100-0.004761.04 
BSCABank Santa Clarita13.1013.1013.103000.000.00 
BSDGFBosideng Intl Hldg0.07000.07000.070050,0000.00000.00 
BSDGYBosideng Intl ADR4.5504.5504.5501,400-0.0901.94 
BSEFYBenesse Hldgs ADR29.1829.1829.181000.622.17 
BSEGBig Screen Entertmt0.02200.01610.022018,9000.002010.00 
BSEMBiostem Technologies Inc9.9908.2509.990900-0.0100.10 
BSGCBigstring Corp0.00060.00050.00051,011,800-0.000228.57 
BSGMBiosig Technologies1.5901.5201.590103,3000.0402.58 
BSHFBioshaft Water Tech0.00800.00800.00803,5000.00000.00 
BSHIBoss Holdings Inc15.2515.2515.252000.261.73 
BSMZFBsm Techs Inc1.1761.1761.1761,0000.0665.95 
BSNDBoston Sand & Gravel360.0360.0360.0100-0.10.02 
BSPABallston Spa Bancorp38.0138.0138.012000.010.03 
BSPRBigsupersearch.Com Inc0.03000.03000.03002000.00000.00 
BSRAFBesra Gold Inc0.00400.00200.002049,6000.00000.00 
BSRCBiosolar Inc0.05850.05400.054612,5000.00020.37 
BSRSFBE Res Inc0.12900.12900.129010,300-0.00936.72 
BSSCBank Southside Carso300.0300.0300.010050.020.00 
BSSPReve Technologies Inc.0.00010.00010.0001670,0000.00000.00 
BSTKBrite-Strike Tactica0.00230.00230.0023100,000-0.002854.90 
BSTNBoston Carriers Inc.0.00050.00030.0004145,152,600-0.000120.00 
BSTOBlue Star Opportunit0.03600.03210.032135,000-0.025644.37 
BSYBFBritish Sky Broadcas12.2712.2712.274000.000.00 
BSYIBiosyntech Inc0.01000.01000.01001000.0080400.00 
BTAFFBritish American Tob61.7061.7061.701,600-0.500.80 
BTBIFBtb Real Estate Invt3.5953.5573.5953,2000.0290.80 
BTCSBitcoin Shop Inc0.00220.00180.00206,713,0000.00015.26 
BTCSDBtcs Inc.0.15000.12500.1300214,000-0.00997.08 
BTCYBiotricity Inc.2.5902.2732.5808,500-0.1405.15 
BTDGB2Digital Inc0.00040.00030.000412,125,600-0.000120.00 
BTDPFBarratt Development6.4206.4206.4207000.0911.43 
BTFLMonarch America Inc0.00120.00100.001140,193,7000.000110.00 
BTGGFBtg Plc7.0007.0007.000400-0.0700.99 
BTGIBulova Technologies0.00310.00290.00314,504,2000.00013.33 
BTGOFBt Group Plc [Gbp]4.1504.1504.1504000.42011.26 
BTHCFBreathtec Biomedical Inc.0.23780.21000.2100106,600-0.00632.91 
BTHEBoston Therapeutics0.06920.06920.06925000.00000.00 
BTHIButte Highlands Mng Co1.0401.0401.0407000.0000.00 
BTHTBest Hometown Bancorp Inc.13.7513.7513.752,000-0.241.72 
BTKGFBreadtalk Grp0.84500.84500.84501,000-0.03503.98 
BTLCYBritish Land Co ADR7.7707.6607.77015,9000.0600.78 
BTLLFBtl Group Ltd1.7061.5901.5908,200-0.1538.77 
BTOWBelltower Entmt Crp0.40000.40000.40001000.00000.00 
BTQNFBioteq Environmental Technologies Inc0.03190.03190.03193,2000.00092.90 
BTSCBitcoin Services Inc.0.01250.00790.01227,488,2000.004354.43 
BTSGFBts Group0.24000.24000.24002,0000.01908.60 
BTSRBrightstar Information Technology Group0.00010.00010.00011,0000.00000.00 
BTUUQPeabody Energy Corporation2.8002.3102.5801,568,0000.37016.74 
BTVCFBritvic Plc7.9507.9307.9301,2000.1101.41 
BTVCYBritvic Plc ADR15.5515.5515.551000.875.93 
BTZOBitzio Inc0.00010.00010.0001500,0000.00000.00 
BUDFFAnheuser Busch Inbev Sa Nv108.7108.7108.76,400-0.20.19 
BUDZWeed Inc4.0203.9304.01058,1000.1102.82 
BUGDFBumrngrad Hospital5.1405.1405.140500-0.0500.96 
BUHFBuck Hills Falls Co11.5011.5011.501000.000.00 
BUKSButler Natl Corp0.27000.27000.27002,5000.00100.37 
BUNMBurned Media Ltd0.00010.00010.00011,000,000-0.000990.00 
BURBYBurberry Group Plc21.1720.9821.1710,1000.321.53 
BURCABurnham Holdngs Cl-A15.7015.6015.691,8000.090.58 
BVBCBlue Valley Ban [Ks]9.4009.4009.400200-0.3503.59 
BVFLBv Financial Inc MD6.6006.6006.6002000.2003.13 
BVILFBreville Group Ltd6.4306.4306.430500-0.0500.77 
BVNKFBanarian Nordic Res40.7540.7540.754001.553.95 
BVNRYBavarian Nordic13.5013.5013.501000.503.85 
BVRDFBureau Veritas Reg19.6319.6319.631000.000.00 
BVTEFIconic Minerals0.07160.07160.071610,000-0.00344.53 
BVTKBravatek Solutions Inc.0.00010.00010.000185,641,3000.00000.00 
BVWNBroadview Networks1.2501.2501.2506000.0000.00 
BWAVBetawave Corp0.00010.00010.00014,600-0.000990.00 
BWBGBlue Water Bar & Grill Inc.0.04660.03000.044129,9000.015152.07 
BWELBoswell J G Co660.0641.0645.0100-15.02.27 
BWLLFBw Lpg5.2005.2005.2002,5000.0000.00 
BWLVFBowleven Plc0.32300.32300.32302,5000.033011.38 
BWMGBrownie's Marine Grp0.01600.01400.015630,100-0.00042.50 
BWMTFBlackrock World Min4.9004.9004.9007000.78018.92 
BWMXFBowmore Expl Ltd0.06230.06220.062220,0000.00457.80 
BWOWFWowjoint Holdings0.01590.01590.01591,0000.003831.40 
BWPCBlue Water Petroleum0.00800.00800.008021,5000.00000.00 
BWSOFThreed Cap Inc (Y)0.10290.10100.10292,300-0.01018.94 
BWTLBowlin Travel Center1.8001.8001.8005000.0000.00 
BWTXBakken Water Transfer Services Inc.0.01200.01200.012050,0000.002020.00 
BWVIBlue Water Ventures International Inc0.18000.18000.180010,000-0.020010.00 
BXBLYBrambles Ltd14.4114.2614.3163,800-1.8211.28 
BXIOFBiox Corporation0.72800.72800.72804000.287065.08 
BXLCBexil Cp8.4508.3508.3501,000-0.3504.02 
BXNGBang Holdings Corp.1.3401.1601.1601,200-0.18013.43 
BXRBFBendigo and Adelaide9.4709.4709.4701,0001.12013.41 
BXTMFBrixton Metals Corp0.41650.37500.4165254,8000.068919.82 
BXXRFBoxxer Gold Corp0.00670.00670.006730,000-0.010360.59 
BYCBFBarry Callebaut Ag R1,2501,2251,22510000.00 
BYDDFByd Co Ltd H Shs5.9555.8205.92066,5000.2704.78 
BYDDYByd Company Ltd ADR11.9011.6011.8332,0000.615.44 
BYDIFByd Electronic1.0201.0201.0207,5000.0687.13 
BYINBaying Ecological3.5103.5103.510300-0.0100.28 
BYLBBoyle Bancorp Boyle64.5064.5064.502001.502.38 
BYLOFBig Yellow Group Plc9.1509.1509.1504000.0000.00 
BYNEFBanyan Tree Holdings0.39000.39000.390014,2000.150062.50 
BYOCBeyond Commerce Inc0.00140.00080.00104,221,300-0.000428.57 
BYPLFBodycote Intl Plc8.6508.6508.6501,3000.79010.05 
BYRGBuyer Group Intl Inc0.00010.00010.00011,990,0000.00000.00 
BYROFByron Energy Ltd0.10380.10380.10382,5000.00889.26 
BYSDBayside Petroleum Co0.00020.00010.00023,610,0000.00000.00 
BYSTBay Stakes Corp0.05000.05000.05002,4000.00000.00 
BYSWFBayswater Uranium0.05240.04400.044010,100-0.006012.00 
BZDLFKincora Copper0.35960.34400.344059,900-0.00401.15 
BZICBeamz Interactive0.00500.00500.005031,900-0.005050.00 
BZLFFBunzl Plc New26.9126.9126.911000.813.10 
BZLFYBunzl Plc ADR27.2327.1027.137,9000.260.97 
BZLYFBeazley Plc5.4705.4705.4701,0000.3106.01 
BZQIYBezeq The Israeli Te8.9508.7308.9507,800-0.1001.10 
BZTGBuzz Technologies In0.00620.00440.0060219,0000.001020.00 
BZYRBurzynski Research0.07000.07000.07001,000-0.029029.29 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.204.130.94
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,866270.47
DJI20,7431190.58
SP5002,365140.60
DAX11,97140.03
FTSE7,28270.09
NI22519,380-20.01
CAC404,884-50.11
GLD1,23910.07
BDI1,200494.26
HSI24,2022380.99