Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
BABBBab Inc0.74000.74000.74001,000-0.01001.33 
BABLBuildablock Corp0.00390.00210.0030353,6000.000730.43 
BABWFInternational Consol7.8907.8907.8901,7000.1602.07 
BACHFBank of China Beijin0.48230.48230.48233,0000.00080.17 
BACHYBank of China Ltd Ad12.4512.2712.3120,3000.070.57 
BADFFBadger Income Fund19.4119.4119.41500-0.180.90 
BAESFBae Systems Ord Gbp8.3728.3008.37212,7000.0120.14 
BAESYBae Systems Spons Ad33.7533.5833.7234,4000.080.24 
BAFBFBalfour Beatty Plc3.4503.4503.450300-0.2005.48 
BAFYYBalfour Beatty7.3406.9607.1802,500-0.1201.64 
BAJFFCamrova Resources Inc.0.06000.06000.06003000.00091.52 
BAKPFBaraka Petroleum Ltd0.00010.00010.000130,0000.00000.00 
BALMFBalmoral Resources0.54120.49650.515246,3000.00801.58 
BALOFBalda Ag Loehne18.3418.3418.341001.196.94 
BAMGFBrookfield Asset Management Inc14.6614.6514.661,0000.846.09 
BAMXFBayerische Motoren Werke Ag94.1393.9593.953000.810.87 
BANIBanneker Inc0.00010.00010.000190,0000.00000.00 
BANJBanjo & Matilda Inc0.00580.00500.0050113,100-0.00011.96 
BAOBBaraboo Bancorp Inc4.3704.3504.3705000.0190.44 
BAOGFAston Hill Advantage Oil Gas Income Fund1.9001.9001.9002000.0000.00 
BARABanyan Rail Svcs Inc1.3001.3001.300200-0.0402.99 
BARZBio-Stuff0.03800.03800.0380112,3000.00000.00 
BASFYBasf Se Ads95.5994.8994.8957,200-0.160.17 
BASWWBasic Energy Services Inc. WT2.0002.0002.0007000.20011.11 
BAYKBay Banks of Virgini9.2509.2009.2507000.0500.54 
BAYNBay National Corporation [Maryla0.01000.01000.01002,6000.00000.00 
BAYPBayport International Holdings Inc0.00010.00010.000121,914,8000.00000.00 
BAYRYBayer Aktienges Ads137.4136.4136.740,0000.30.25 
BAYZFBayer Ag Ord135.1135.0135.12,900-1.00.70 
BBALNew York Health Care0.00110.00110.001124,3000.00000.00 
BBAVFBba Aviation Plc4.1104.1104.1102000.0100.24 
BBAVYBba Aviation Plc ADR20.3219.9319.934,200-0.070.35 
BBBKBaker Boyer Bancorp69.0069.0069.00400-1.001.43 
BBDABebida Beverage Co0.00010.00010.0001279,8000.00000.00 
BBEPQBreitburn Energy0.03980.03500.0395704,0000.00123.13 
BBGPBridgegate Pictures Corp.0.14770.10140.14772,2000.0777111.00 
BBLGBone Biologics Corp.3.0003.0003.0001001.25071.43 
BBLKFBrittannia Bulk Hld0.00150.00150.00153000.000325.00 
BBLSRockdale Resources Corp0.13100.10000.13101,0000.00302.34 
BBPPQBreitburn Eng Prep P0.42000.41000.420018,8000.01002.44 
BBRDBlackbird International Corporation0.00350.00220.0031295,000-0.000411.43 
BBRYFBurberry Ltd22.2822.1522.153000.160.73 
BBSEYBb Seguridade8.7608.6008.70039,8000.1261.47 
BBUCQBig Buck Brewery0.02000.02000.0200500-0.060075.00 
BBVXFBanco Bilbao Vizcaya8.3308.2508.2502,7000.1501.85 
BBXTBbx Capital Corp.6.8006.6306.80015,5000.1301.95 
BBXTBBbx Capital Corp.6.6006.6006.600300-0.4005.71 
BCALBank of Southern California National12.8512.8512.851,2000.554.47 
BCAPBaron Capital Enterprise Inc0.00010.00010.00011,200,0000.00000.00 
BCAUFBrilliance China Automotive Holdings Ltd1.8201.8201.820500-0.0201.09 
BCAUYBrilliance China ADR91.0591.0591.05600-1.291.40 
BCBFBeach Community Bancshares Inc0.98500.98500.9850200-0.01001.01 
BCBHFBb Holdings Ltd0.15000.15000.15005,0000.00000.00 
BCCEFBactech Environmenta0.02840.02840.028470,0000.004116.87 
BCCIBaristas Coffee Co0.03400.02410.02801,386,200-0.00206.67 
BCCLFBecle Sab De Cv1.8001.8001.800200-0.0502.70 
BCDABiocardia Inc.0.58000.53000.546565,9000.03657.16 
BCDIPolar Wireless Corp0.00010.00010.000120,000-0.009999.00 
BCDMFDelrand Resources Ltd1.0301.0301.030100-0.29822.44 
BCDRFBanco Santander S A6.4806.4806.4801000.0701.09 
BCEKFBear Creek Mng Corp1.6241.5901.61915,3000.0533.40 
BCGOFBcgold Corp0.02300.02300.02307,0000.00104.55 
BCHEYBeach Energy Ltd8.5508.5508.550500-0.0600.70 
BCKDYBurckhardt Compressin ADR15.5015.5015.505000.000.00 
BCKIFBabcock International Group Plc11.8011.8011.805000.000.00 
BCLYFBarclays Plc Ord2.5002.5002.5006000.0000.00 
BCMLBay Commercial Bk CA16.9516.9016.902,100-0.050.29 
BCMXYBank of Comm ADR18.8118.8118.811000.070.37 
BCNAFBarco Nv Belg Act102.3102.3102.31003.02.97 
BCNAYBarco Nv Unsp/Adr20.8820.8820.881000.643.16 
BCNNBalincan USA Inc.0.14000.13000.13005,100-0.01007.14 
BCRMFBacanora0.98300.97030.9779700-0.00950.96 
BCTXFBriacell Therapeutics Corp.0.13790.13790.1379100-0.00110.79 
BCUFFBell Copper Corp0.07700.06200.06204,500-0.034035.42 
BCWGBcw Group Holding Inc1.7501.7501.7501000.35025.00 
BCYPBlue Calypso Inc0.13250.13250.13255,0000.012510.42 
BDABFBoule Diagnostics Ab34.1334.1334.132,5000.621.84 
BDCIBahamas Development Corp0.02000.01720.020085,6000.00115.82 
BDCMBroadcast Mktng Group Inc0.00230.00230.00231000.000635.29 
BDCOBlue Dolphin Energy Company1.8501.7501.8504,400-0.0502.63 
BDGNBudget Center Inc0.00550.00550.005518,000-0.000812.70 
BDGRBlack Dragon Resource Companies Inc0.00010.00010.000150,0000.00000.00 
BDGSFBank of Ga Hldgs Plc45.5345.5345.53200-1.302.78 
BDICBlow & Drive Interlock Corporation0.19510.19220.192214,900-0.00080.41 
BDIMFBlack Diamond Group2.0452.0452.0455000.1397.27 
BDMSBirner Dental Mgmt11.6011.6011.60100-1.7513.11 
BDNNFBoliden Ab27.4327.4327.433000.020.07 
BDORYBanco Do Brasil Sa8.1807.8408.180134,9000.4505.82 
BDOUYBdo Unibank Inc. ADR [Sponsored]24.7024.7024.703000.572.36 
BDPTBioadaptives Inc0.26990.25200.25201,1000.027012.00 
BDRAFBombardier Inc Cv A1.9401.8381.8809,500-0.0402.06 
BDRBFBombardier Inc Cl B1.8641.8101.85579,800-0.0160.83 
BDREFBeadell Res Ltd0.18000.18000.18001000.00502.86 
BDRFFBeiersdorf A G107.7107.7107.71000.20.14 
BDRGFBandera Gold Ltd0.04500.04500.04506000.008021.62 
BDRPFBombardier Adj Pfd6.8566.8266.8561,0000.3355.13 
BDRXFBombardier Inc14.0014.0014.002,0000.171.24 
BDULFBangkok Dusit Fgn0.62000.62000.62001,2000.00000.00 
BDUUYBangkok Dusit Medical Services Pcl23.3523.3523.35100-0.813.35 
BDVBBagger Dave's Burger Tavern Inc0.25000.22000.240020,2000.01014.39 
BDVSFBidvest Group Ltd12.1112.0712.071,3000.020.18 
BDVSYBidvest Group Ltd SP24.9124.6424.896,7000.271.10 
BDWYFBroadway Gold Mining Ltd0.52000.49200.49208,000-0.02504.84 
BEEIBald Eagle Energy Inc0.00010.00010.000115,1000.00000.00 
BEESBnh Inc0.04000.04000.04003,0000.03681150.00 
BEGIBlackstar Energy New0.99000.99000.99001,000-0.260020.80 
BEGYFBayfield Energy0.17000.17000.17003,500-0.020010.53 
BEIJFBeijing North Star C0.39500.39500.39502,5000.01503.95 
BEKSFNv Bekaert Sa50.5250.5250.525009.8224.13 
BELDFBatero Gold Corp0.07000.05730.057323,600-0.00396.37 
BELLYBelle Intl Hldg ADR7.7307.7007.7001,500-0.0300.39 
BELRBell Rose Capital0.51000.51000.51001000.00000.00 
BEMGBeta Music Group Inc0.02000.02000.020010,0000.00000.00 
BENGFSky & Space Global Ltd0.19500.19500.195010,4000.035021.88 
BEOBBeo Bancorp [Or]31.7531.7531.75300-0.050.16 
BEPTFBeach Petroleum Ltd0.43140.43130.43147,5000.00140.33 
BERIBlue Earth Resources Inc0.01400.01400.01402,8000.00000.00 
BERKBerkshire Bancorp10.1010.1010.103,1000.030.30 
BESEBeeston Enterprises0.00300.00300.003017,7000.001050.00 
BESIYBE Semiconductor Industries N.V.54.2954.2954.296000.340.63 
BESTShiner International0.11000.11000.11009,2000.00706.80 
BESVFBE Semiconductor53.6053.6053.601,4003.166.26 
BETSDSeaniemac International Inc0.00200.00150.002085,0000.000533.33 
BETWBettwork Industries Inc0.03000.03000.03001000.00000.00 
BEUTScience To Consumers Inc.0.07900.07900.07901,900-0.00101.25 
BEVFFBennett Environmental Inc1.9471.9471.9472,500-0.0231.17 
BEVSAmaize Beverage Corporation0.11240.02100.1124600-0.047629.75 
BEVVFBee Vectoring Technologies International0.21500.21500.21501,5000.00050.23 
BEWFFBewhere Holdings Inc.0.26420.26000.260029,500-0.00200.76 
BFDIBrekford Intl Corp0.11500.07020.115044,4000.00000.00 
BFDRFBeaufield Resources0.15000.15000.150015,000-0.00795.00 
BFFAFBasf Se95.1194.4094.405000.350.37 
BFFIBen Franklin Financl12.1911.7511.751,1000.504.44 
BFGCBullfrog Gold Corp0.12000.10500.105018,000-0.00494.46 
BFGIFBoyd Grp Inc Fd TR73.0273.0273.02100-2.162.87 
BFHJBeneficial Hldgs Inc0.01000.01000.01001000.00000.00 
BFLBYBilfinger Se7.5207.5207.5204000.0300.40 
BFLSBiofuels Power Corp0.05000.03000.05005,2000.00000.00 
BFMCB4Mc Gold Mines Inc.7.1007.1007.100100-0.5006.58 
BFNCFirst Manitowoc Bancorp Inc36.2536.2536.251,0000.020.06 
BFNHBioforce Nanosciences Holdings I0.03510.03510.035110,000-0.004912.25 
BFREBluefire Renewables Inc0.00160.00160.0016514,4000.00000.00 
BFTLThe Bank of Fincastle4.9004.9004.900100-0.1002.00 
BFWWFBurger Fuel Worldwide Ltd1.1101.1101.1102,000-0.0907.50 
BGAOYBelgacom Sa Unsp ADR6.8506.8506.8507000.0000.00 
BGAVFBravada Gold Corporation0.15000.13950.15008,3000.016011.94 
BGEMBlue Gem Enterprise0.00060.00060.00065,0000.00000.00 
BGEPFBunge Ltd Pfd105.5104.9105.054,7000.50.48 
BGESBio-Bridge Science0.01520.01500.01505,400-0.005025.00 
BGFTBigfoot Project Investments Inc0.20000.20000.200014,000-0.050020.00 
BGHMBingham Canyon Corp1.9001.9001.9001,3000.0000.00 
BGKYFBig Sky Petroleum0.00200.00200.00201000.00000.00 
BGMDBg Medicine0.04820.04820.048219,900-0.008815.44 
BGMNFSonoro Metals Corp0.09300.09300.09305,0000.00394.38 
BGMZFBarkerville Gold Mines Ltd0.74350.72070.741644,4000.01401.92 
BGOUFBang & Oulfsen B Ord16.0516.0516.054,800-0.030.19 
BGPBFBts Group Ab B Shs9.6209.6209.6201,2001.12013.18 
BGRPBluestem Group Inc0.66000.62000.6400158,800-0.04005.88 
BGUUFBenguet Corp0.01000.01000.0100100-0.010050.00 
BHDBBank of Labor Bancshares Inc52.0051.0051.001,000-1.001.92 
BHINBci Holding Inc1.6001.6001.6001000.800100.00 
BHKLYBoc Hong Kong SP ADR95.0894.5894.585,2005.356.00 
BHOOYBoohoo.Com Plc65.4865.4065.402003.625.86 
BHPBFBhp Billiton Plc15.5015.0015.006,8000.000.00 
BHPLFBhp Billition Ltd17.0516.7316.73132,100-0.120.69 
BHRBBurke & Herbert Bk2,1392,1302,13910090.42 
BHTGBiohitech Global Inc.2.9502.8002.90010,2000.0501.75 
BHWBBlackhawk Bancorp Inc24.2524.2524.25200-0.251.02 
BIADBio-Amd Inc0.01890.01210.012110,9000.00010.83 
BIBLFBrick Brewing Ltd2.7952.7732.7891,9000.2319.02 
BICBBiocube Inc0.04250.01600.0160285,700-0.014146.84 
BICEFBic S.A. [France]122.8122.8122.81000.00.00 
BICXBiocorrx Inc0.11290.10000.1040811,500-0.00433.97 
BIEIPremier Biomedical0.00720.00680.00682,385,800-0.00022.86 
BIELBioelectronics Corp0.00080.00060.000825,511,8000.00000.00 
BIESFBiotest Ag Pfd Shs N23.7523.7523.752002.2510.47 
BIFCBiogold Fuels Corpor0.00010.00010.000116,0000.00000.00 
BIGGTransax Intl Ltd0.00140.00100.0010169,000-0.000844.44 
BIIAFBuhler Industries In3.2523.1853.1851,200-0.1995.87 
BIMOBioneutra International Ltd.0.00900.00900.00904,5000.00000.00 
BIMUFBiommune Technologie0.26860.26860.2686300-0.041813.47 
BIOAFBioasis Technologies0.56780.56270.56784,100-0.00821.42 
BIONQBionitrogen0.00340.00280.002883,500-0.000617.65 
BIOQBioqual Inc34.2534.2534.25200-2.206.04 
BIOVFSwedish Orphan Biovi16.0516.0516.054004.9344.33 
BIOYFBiosyent Inc6.1595.9206.1593,2000.1692.82 
BIPHBiophan Techs Inc0.00090.00080.0008279,0000.00000.00 
BIRDFBird Constr Income6.4116.4026.4113,2000.1011.60 
BIREFBirchcliff Energ New4.4494.3534.4344,8000.0400.90 
BIRMFBiorem Inc0.35240.35230.352412,0000.106743.43 
BITCFFirst Bitcoin Capital Corp.0.41000.35200.3900401,500-0.00511.29 
BITRFBiotron Limited Ord0.01890.01890.018950,000-0.002110.00 
BITTFBitterroot Resources Ltd0.11900.11900.1190300-0.00886.89 
BIVIBiovie Inc0.22200.22200.2220100-0.00050.22 
BJCHFBeijing Cap Intl H1.4001.3801.4004,700-0.0100.71 
BJINFBeijing Enterprises Holdings Ltd4.7204.7204.7202000.0200.43 
BJINYBeijing Enterprises Holdings Ltd48.6748.3948.39200-0.160.33 
BJSAFBerjaya Sport Toto C0.60540.60540.60545,7000.055410.07 
BJWTFBeijing Enterprises0.82000.77500.775015,400-0.02503.13 
BKAYYBank of Ayudhya Public Co. Ltd ADR24.3824.3724.37200-0.090.37 
BKBEFBlackbird Energy Inc0.28920.26400.2750376,0000.00170.62 
BKBFFBkbff0.12270.12270.122720,000-0.018613.16 
BKCSBucks Cnty Bk Doyles11.0011.0011.002000.000.00 
BKCTDts8 Coffee Company0.02000.02000.02007,5000.002011.11 
BKDCFBreaking Data1.5301.5301.5302,600-0.0291.86 
BKEAFThe Bank of East Asia Ltd4.1904.1904.190800-0.1303.01 
BKEAYBank East Asia Ltd S4.2504.2504.2501,100-0.0050.12 
BKENBakken Energy Corp0.00130.00080.00093,545,1000.00000.00 
BKESFBanco Espirto Santo0.00010.00010.00019,5000.00000.00 
BKESYBanco Espirto Sa ADR0.00110.00110.00113,0000.0007175.00 
BKFKFBakkafrost Pf37.7037.7037.701,0007.5024.83 
BKGFFBerkeley Group Holdi42.0042.0042.00100-2.505.62 
BKGFYBerkeley Group Holdi41.5641.5641.56300-0.661.56 
BKGMFBankguam Holding Co12.0012.0012.001000.000.00 
BKHRFBlackham Resources Limited0.21990.21500.216648,0000.00311.45 
BKHYYBank Hapoalim Bm ADR33.8132.9633.811,2000.411.23 
BKITBook IT Local Inc.0.45000.40000.400042,700-0.01002.44 
BKKLYBangkok Bank Public27.8027.5927.802,3000.281.00 
BKKNBakken Resources0.09300.09300.09304,000-0.00010.11 
BKKPFBangkok Bk Pub Co Lt5.5575.5575.5572,6000.0771.41 
BKLRFBerkeley Resources L0.57000.57000.5700200-0.01702.90 
BKMNFBarker Minerals Ltd0.00790.00790.00794,000-0.00011.25 
BKNIYBankinter S A Spons9.1408.9408.9401,200-0.2202.40 
BKOROak Ridge Financial Services13.0012.9013.007,1000.100.78 
BKQNYBank of Queensland16.9516.7116.713,0000.191.15 
BKRKFBank Rakyat Indones1.1201.1201.1209,2000.0302.75 
BKRKYPt Bank Rakyat ADR23.1922.8623.199,2000.200.85 
BKSDBrookside Technology Holdings Corp0.00120.00120.00121,500-0.00017.69 
BKSLFBanks Is Gold Ltd0.00010.00010.00012000.00000.00 
BKTPFBrookemont Cap Inc0.16100.16100.161021,5000.00000.00 
BKUCFBlue Sky Uranium0.11200.10720.1120900-0.00121.06 
BKUTBank Utica NY600.0600.0600.0100-48.07.41 
BKUTKBank of Utica473.0468.0471.0100-4.00.84 
BKYIBio-Key Intl Inc3.0303.0003.0302,0000.0301.00 
BLBDWBlue Bird Corp2.7502.6502.75020,1000.0501.85 
BLBKBoldface Group Inc0.01000.01000.01003000.00000.00 
BLBXSmsa Ballinger Acquisition Corp3.7803.7803.7805000.0300.80 
BLDVBlue Diamond Venture0.00260.00210.002220,704,900-0.00028.33 
BLERFBlack Earth Farming0.80000.80000.80005000.03003.90 
BLEVFBeleave Inc0.99680.99680.9968300-0.00510.51 
BLFRBluefire0.00100.00090.00098,8000.00000.00 
BLGABlastgard International Inc0.02660.02200.026624,0000.006331.03 
BLGOBiolargo Inc0.41950.40180.410042,400-0.00952.26 
BLGXBiologix Hair Inc.0.02000.02000.02003,5000.00000.00 
BLHEYBaloise Holding Ag15.2515.2515.252000.130.86 
BLHKBlueharbor Bank [Nc]7.9507.9507.9507000.0000.00 
BLIAQBlockbuster Inc0.01500.00900.00902,3000.00000.00 
BLIBQBlockbuster Inc Cl B0.00730.00700.007310,2000.00034.29 
BLKGBlack Stallion Oil & G As Inc0.00100.00080.000914,912,4000.00000.00 
BLKLFBlackline Safety2.8102.8102.8105000.0993.66 
BLKPFBlackpearl Res Inc0.74950.74950.74951,0000.00210.28 
BLLAFBillabong Intl Ltd A0.62500.61000.61002,900-0.01001.61 
BLLAYBillabong Intl ADR1.2481.2481.2481,000-0.1027.56 
BLLBBell Buckle Holdings0.00030.00020.0002700,000-0.000133.33 
BLLZBullzi Holdings Inc0.01500.01500.015020,0000.00000.00 
BLMCBiloxi Marsh Lds Cor9.0609.0009.000700-0.4504.76 
BLNCBalance Labs Inc1.1101.1101.11012,100-0.89044.50 
BLNKFBlinkx Plc0.52500.52500.5250200-0.00460.87 
BLOZFCannabix Technologies Inc0.48900.45500.4800113,1000.00000.00 
BLPGBlue Line Protection Group Inc0.01800.01660.017028,600-0.00063.41 
BLQNBalqon Corporation0.01000.00710.009429,1000.002434.29 
BLSFFBluescope Steel Ltd8.7008.7008.7001000.0300.35 
BLSFYBluescope Steel ADR46.4046.3146.40300-1.763.65 
BLSPBlue Sphere Corp3.0902.2002.9606,600-0.1404.52 
BLSSFBlack Sea Copper and Gold Corp.0.15360.15360.1536800-0.00221.41 
BLTABaltia Air Lines Inc0.00500.00410.00508,760,3000.00048.70 
BLTOBingo Nation Inc0.12000.08000.08006,100-0.040033.33 
BLUBFCitadel Div Invst Ut7.2277.2277.227100-0.0230.31 
BLUNYBelluna Co Spons ADR11.6811.6811.683000.554.94 
BLUSFBellus Health Inc0.28000.27500.280021,2000.01114.13 
BLUUBlue Water Global Group Inc0.00010.00010.0001300,0000.00000.00 
BLVDFBelvedere Resources Ltd0.05680.05680.056825,0000.00010.18 
BLXXBlox Inc0.20000.15000.2000215,8000.040025.00 
BMBLFBrambles Ltd8.0008.0008.0008000.2803.63 
BMBMBmb Munai Inc0.00900.00900.00905000.00000.00 
BMBNBenchmark Banksh Va17.2517.2517.251000.201.17 
BMBOYGrupo Bimbo S.A.B. De C.V.10.5410.5410.542000.373.64 
BMBYFBloomsbury Pubg Plc2.1502.1502.1502,4000.1205.91 
BMCSBiotech Medics Ne0.00140.00140.00144,0000.000440.00 
BMGPBiomagnetics Diagnos0.00100.00070.0007307,400-0.000222.22 
BMINBritannia Mining Inc0.00360.00210.002148,0000.00000.00 
BMIXBrazil Minerals Inc0.01990.01260.0126118,500-0.006433.68 
BMKDFBiomark Diagnostic0.09370.09360.09365,500-0.00282.90 
BMLWFBMO Low Volatility US Equity ETF24.3124.3124.311,000-0.160.65 
BMMPFBMO S& P/Tsx Equal Wei Ght Banks Index20.0420.0220.023,5000.402.02 
BMNMBimini Capital Mgmt2.9402.8002.8009,2000.0501.82 
BMPAFBrampton Brick Ltd6.5686.5606.5603,100-0.1402.09 
BMRPFB&M European Value Retail Sa4.3004.2904.30014,000-0.0801.83 
BMRRYB& M European Value Re Tail S.A.17.5017.1817.187000.020.12 
BMSNBio-Matrix Scientific Group Inc0.00020.00010.00022,510,0000.0001100.00 
BMSPFBiomass Secure Power0.02100.01500.01503,6000.00000.00 
BMTMBright Mountain Media Inc.0.65000.60000.65003,8000.100018.18 
BMTNFBattle Mountain Gold Inc0.44100.41960.419627,000-0.00040.10 
BMWYYBayerische Motoren Werke31.3431.1631.1890,4000.020.06 
BMXCBemax Inc.0.01200.00600.011818,046,8000.005587.30 
BMXIBrookmount Explorations Inc0.08000.08000.080098,000-0.019919.92 
BMXMFBiomerieux 69 Marcy221.8221.8221.81005.82.69 
BMYMPBristol Myer Squi Pf965.0939.5965.010025.02.66 
BNCCBnccorp Inc25.8025.8025.802,5000.301.18 
BNCDYBanca Mediolanum S.P.A.16.4816.2616.383,4000.251.53 
BNCIFBig North Graphite C0.13020.12200.12205,5000.011210.11 
BNEFFBonterra Energy Corp11.4811.4511.456000.201.79 
BNETBion Environmental Technologies Inc0.91000.90000.91009,0000.00000.00 
BNGLFBengal Energy Ltd0.09000.08550.090011,4000.018726.23 
BNIKFBenitec Ltd0.09200.09200.092065,000-0.019017.12 
BNKHFBoc Hong Kong Hldgs4.6804.6804.6803,0000.1804.00 
BNKLBionik Laboratories Corporation0.36000.29000.300027,2000.01003.45 
BNKPFBnk Pete Inc0.13500.13420.1350109,800-0.00322.32 
BNKXFBankia Sa4.5204.5004.5105,8000.0300.67 
BNNLFBannerman Resources0.03490.02600.034918,0000.008934.23 
BNNPBank of Napa Na [Ca]13.1613.1613.16100-0.090.68 
BNOEFBionomics Ltd0.30000.30000.300050,0000.02107.53 
BNPQFBnp Paribas Ord Ff 269.1569.1569.151,1000.260.38 
BNPQYBnp Paribas Spons Ad34.9134.4334.6359,7000.260.76 
BNPUFBonavista Ene TR Ut1.8751.8751.8758000.0774.26 
BNRJFBenton Capital Corp0.08250.07410.076012,600-0.013014.61 
BNTGFBrenntag Ag57.0057.0057.001001.051.88 
BNTGYBrenntag Ag11.6411.5411.647,6000.080.69 
BNTRFBenton Resources0.06310.06310.063122,000-0.00101.56 
BNXRBrinx Resources Ltd0.02800.02800.028027,0000.00207.69 
BNYNBanyan Corp [Or]0.00020.00020.000260,0000.00000.00 
BNZIFBanco Invex Sa1.2431.2411.241250,000-0.0050.38 
BNZZWBonanza Creek Energy Inc WT Exp1.8101.5771.7004,000-0.1005.56 
BOALFBoral Ltd Ord New5.3505.3505.3505,0000.4308.74 
BOALYBoral Ltd Spons ADR21.0921.0921.091000.492.38 
BOARFBoart Longyear Ltd0.02500.02500.025028,0000.00208.70 
BOCOFBougainville Copper0.35000.35000.35004000.143069.08 
BOGMFBogo-Medellin Mlg Co Inc1.7501.7501.7501000.0502.94 
BOIVFBollore Investisseme4.6604.5704.635291,5000.1152.54 
BOKGYBooker Group Plc23.7723.6623.662000.893.91 
BOLCBollente Companies Inc0.75000.70000.70001,300-0.05006.67 
BOLYYBolsas Y Mercado ADR18.0017.9618.003000.653.75 
BOMBFBombardier Inc6.7896.7746.7742,0000.0340.50 
BOMKBank of Mckenney13.3913.1613.392,6000.040.30 
BOMNBoston Omaha Corp22.0022.0022.001002.7514.29 
BONLBonal Intl Inc1.3001.3001.300200-0.35021.21 
BONUBioneutral Group Inc0.00010.00010.00011,5000.00000.00 
BONXFBonterra Res Inc0.31960.30800.315123,4000.00260.83 
BONZBonanza Goldfields0.00170.00160.0016579,900-0.00015.88 
BOPHBohai Pharmaceutical0.44000.44000.4400500-0.050010.20 
BOPOBiopower Operations0.06500.06500.06503,0000.00000.00 
BOPTEco Trade Corp0.00010.00010.000149,8000.00000.00 
BOREFBorealis Exploration Ltd5.4605.2005.200700-0.74012.46 
BORKBourque Industries Inc0.01100.00850.008512,600-0.002522.73 
BORUFBorussia Dor Gmbh&Co7.0907.0907.090200-0.7309.34 
BOSSYHugo Boss14.5014.4314.43900-0.130.89 
BOTHBioethics Ltd0.45000.45000.45001000.3300275.00 
BOTXBontex Inc0.04250.04250.04251,0000.00000.00 
BOTYLingerie Fighting Championships Inc0.00090.00070.00072,293,800-0.000112.50 
BOUYFBouygues Ff 50 Par43.4043.4043.40300-0.461.05 
BOWFFBoardwalk Real Estat36.5536.5536.555000.551.53 
BOZZBozzutos Inc42.2541.2542.256,500-0.751.74 
BPAQFBP Plc5.7805.7505.7502,300-0.1101.88 
BPCGFBanco Comercial Portugues Sa0.30000.30000.300015,0000.045017.65 
BPESFBanco Pop Espano Reg0.06800.01000.03901,581,4000.0278248.21 
BPESYBanco Popular0.05000.04760.050010,0000.020066.67 
BPHLFBank of The Philippine Islands2.1402.1402.1409000.0703.38 
BPIGFBpi Energy Holdings Inc0.00200.00200.002030,0000.000533.33 
BPIRFBank of Piraeus0.25900.25900.25902,4000.00501.97 
BPIRYPiraeus Bank Sa0.50500.49000.4900151,1000.00100.20 
BPMIBadger Paper Mills0.01000.01000.0100100-0.020066.67 
BPMUFBasilea Pharmaceutic85.7881.9685.781,5005.937.43 
BPOPOPopular Inc22.2522.1022.252,0000.000.00 
BPOPPPopular Inc25.3025.3025.302000.000.00 
BPOSYBpost Sa24.0723.5724.074000.351.46 
BPPPFBid Corporation Limited23.1023.1023.102000.200.87 
BPPUYUnione Di Banche Italiane Scpa ADR8.5108.5108.510100-0.6206.79 
BPRMFBlue Prism Group Plc9.7509.6009.7504,5000.1001.04 
BPRNBank of Princeton33.0033.0033.002000.391.20 
BPSRBespoke Tricyles0.01200.01000.0100215,0000.00099.89 
BPUZFBoss Power Corp0.12300.12300.1230100-0.00393.07 
BPXXYBanca Popolare Dell'Emilia Roma9.4209.4009.400200-1.77015.85 
BPZZFBoston Pizza Royalti17.2917.2917.29100-0.010.05 
BRANFBaran Group Ltd4.0004.0004.0002002.190120.99 
BRAVBravada Intl Ltd0.00080.00060.0008120,1000.000114.29 
BRBIBlue River Bancshares Inc0.01250.00750.007510,4000.00000.00 
BRBMFBig Rock Brew Inc TR5.7005.7005.7007000.0100.18 
BRBOFBrembo Spa Itl 100015.0015.0015.00400-59.1979.78 
BRBSBlue Ridge Bankshare21.5521.5521.55100-0.200.92 
BRBWBrunswick Bancorp7.9507.9507.9501000.3504.61 
BRCOQBeard Company [The]0.00050.00050.000565,000-0.000337.50 
BRDCFBridgestone Corp Or42.7642.7642.761000.511.21 
BRDCYBridgestone Corp ADR21.8421.7521.7619,300-0.241.09 
BRDLFBroadleaf Co. Ltd.6.5506.5506.5501,0000.2303.64 
BREUFBrookfield Real Est12.1212.1212.122000.010.08 
BRFHBarfresh Food Group0.76500.74000.75007,000-0.01501.96 
BRFRFBurford Capital11.3611.1511.254,400-0.171.49 
BRGCBrightrock Gold Corp0.00110.00110.001110,0000.000222.22 
BRGOBergio Intl Inc0.00010.00010.0001180,0000.00000.00 
BRGRFBearing Resources Ltd0.73820.69380.7200109,6000.03004.35 
BRIOFBrionor Resources Inc Ord0.05240.05240.05248,0000.00101.95 
BRKKBrk Inc0.04200.03500.038028,0000.00308.57 
BRKNFBradken Ltd2.9002.9002.9001000.95048.72 
BRKOBroke Out Inc.0.00010.00010.00011000.00000.00 
BRLAFBritish Land Ord Gbp7.8187.7607.7601,400-0.4305.25 
BRLXFBoralex Inc Cl A New17.0517.0517.051,7000.140.81 
BRMRBlue Ridge Mountain Resources Inc8.9808.9808.980200-0.0200.22 
BRMSYBrmall ADR [Brazil]7.7407.5807.7402000.2403.20 
BRNEBorneo Resource Investments Ltd0.00040.00040.0004885,0000.00000.00 
BRNGFBuru Energy Ltd Ord0.13750.13750.13752,600-0.00654.51 
BRNWBrainybrawn Inc0.00020.00020.00021,000,0000.00000.00 
BROEBaron Energy Inc0.01300.00840.00844,0000.002440.00 
BRPBFBANCO RIO PLATA CL B1.6001.6001.6001,2000.0000.00 
BRPIFBrp Inc30.0630.0630.061001.063.65 
BRRAYBarloworld Ltd ADR8.1008.1008.100200-0.4004.71 
BRREBlue Ridge Real Esta7.6007.3007.3002,500-0.3003.95 
BRSDBrilliant Sands Incorporated0.02900.02900.02909,0000.008038.10 
BRSEBroadside Enterprises Inc.0.00010.00010.000118,025,0000.00000.00 
BRSGDLithion Energy Corp.0.10700.08560.107012,200-0.00090.83 
BRSIBallistic Recovery Sys Inc0.04000.04000.0400200-0.00204.76 
BRSLFBarsele Minerals Corp.0.48380.48380.48382,0000.00561.17 
BRSOFBrs Resources Ltd0.04100.04100.041020,000-0.014125.59 
BRSYFBrainsway Ltd5.4005.4005.400200-0.1502.70 
BRTEBrightec Inc0.00140.00060.001438,0000.000440.00 
BRTHYBrother Inds Ltd Spo48.4048.4048.401003.547.89 
BRTXBiorestorative Therapies Inc3.3003.3003.300100-0.0501.49 
BRUZFBolero Resources Cp0.13500.13500.13505,0000.024021.62 
BRVOBravo Multinational Inc.3.0002.7802.9403,6000.1505.38 
BRVRFBlue Riv Res Ltd0.03500.03490.034970,0000.007929.26 
BRVVFBravura Ventures Corp0.18180.18180.18184000.1418354.50 
BRYAFBerjaya Corp Bhd0.05000.05000.0500400-0.025033.33 
BRYFFBri-Chem Corp0.45180.45180.45182,5000.00360.80 
BRYNBryn Resources Inc0.00380.00350.00385,8000.00038.57 
BRYYFBurey Gold Limited0.02650.02600.026060,0000.00051.96 
BRZLScepter Holdings Inc0.00280.00130.00241,439,300-0.00014.00 
BRZVBreezer Ventures Inc0.00500.00500.005015,000-0.001016.67 
BSCABank Santa Clarita16.0015.7616.001,9000.140.88 
BSDGYBosideng Intl ADR3.8503.8503.8501000.1504.05 
BSEAFBraemar Seascope Grp3.5233.5233.52314,000-0.0180.52 
BSEFYBenesse Hldgs ADR37.3337.0837.332003.5310.44 
BSEGBig Screen Entertmt0.01850.01850.018512,3000.00000.00 
BSEMBiostem Technologies Inc13.0012.5013.001,500-0.100.76 
BSGCBigstring Corp0.00080.00080.00086,0000.00000.00 
BSGMBiosig Technologies1.4201.2801.39045,8000.1108.59 
BSHFBioshaft Water Tech0.00800.00800.00801000.00000.00 
BSHIBoss Holdings Inc14.2514.2514.259000.000.00 
BSHPYBahamas Pete Co Plc1.0601.0601.0605000.14515.85 
BSMZFBsm Techs Inc1.1861.1771.18618,0000.0363.16 
BSNDBoston Sand & Gravel350.1350.1350.1100-9.92.76 
BSPABallston Spa Bancorp41.0041.0041.001000.000.00 
BSPEBlacksands Petroleum Inc0.00410.00410.00411000.00000.00 
BSPKBespoke Extracts Inc.0.29000.25000.25007,5000.00000.00 
BSRAFBesra Gold Inc0.00300.00300.003049,8000.00000.00 
BSRCBiosolar Inc0.04690.03800.03959,200-0.00388.78 
BSRSFBE Res Inc0.04040.04040.04044,1000.00000.00 
BSSPReve Technologies Inc.0.00010.00010.00013,000,4000.00000.00 
BSTKBrite-Strike Tactica0.00800.00720.008020,0000.00056.67 
BSTNBoston Carriers Inc.0.14000.08000.100051,9000.015017.65 
BSTNDBoston Carriers Inc.0.02000.01000.0200100,900-0.00104.76 
BSTOBlue Star Opportunit0.04500.04500.045010,000-0.005010.00 
BSYBFBritish Sky Broadcas12.2112.2112.211,2000.181.50 
BSYIBiosyntech Inc0.00400.00400.00401,000-0.005055.56 
BTAFFBritish American Tob70.0170.0170.01100-0.340.48 
BTBIFBtb Real Estate Invt3.5753.5513.5703,1000.0160.44 
BTCSBtcs Inc.0.06900.05900.06301,145,700-0.00060.94 
BTCYBiotricity Inc.2.6201.9902.6205000.0000.00 
BTDGB2Digital Inc0.00020.00010.00028,400,0000.00000.00 
BTDPFBarratt Development7.2207.2207.220500-0.7008.84 
BTFLMonarch America Inc0.00070.00060.00074,910,0000.000116.67 
BTGGFBtg Plc8.6408.6408.640300-0.0700.80 
BTGIBulova Technologies0.00490.00420.00452,200,200-0.00048.16 
BTGOFBt Group Plc [Gbp]3.6503.6503.650800-0.1002.67 
BTHCFBreathtec Biomedical Inc.0.08890.08310.087018,000-0.00232.58 
BTHEBoston Therapeutics0.05000.05000.05002,900-0.00468.42 
BTHRSports Venues of Florida Inc0.02100.02100.02101,5000.00000.00 
BTHTBest Hometown Bancorp Inc.13.1013.0013.0010,100-0.251.89 
BTKGFBreadtalk Grp1.1301.1301.13016,100-0.0201.74 
BTLCYBritish Land Co ADR8.1007.8908.0006,800-0.1001.23 
BTLLFBtl Group Ltd4.0203.6273.70116,800-0.2396.06 
BTLNBrightlane Corp3.3503.2503.250400-0.1002.99 
BTSCBitcoin Services Inc.0.09300.08300.08806,708,600-0.010510.66 
BTSGYBts Group Holdings30.0030.0030.001002.7510.09 
BTURFBathurst Resources Ltd0.04000.04000.0400400-0.020033.33 
BTVCFBritvic Plc8.7008.7008.700300-0.5005.43 
BTVCYBritvic Plc ADR17.7517.7517.751,5000.050.28 
BTZOBitzio Inc0.00010.00010.0001325,0000.00000.00 
BUDFFAnheuser Busch Inbev Sa Nv114.7114.7114.71001.21.01 
BUDZWeed Inc1.3001.1801.24054,7000.0302.48 
BUKSButler Natl Corp0.35500.33010.340091,600-0.01002.86 
BURBYBurberry Group Plc22.6522.4522.5478,6000.030.13 
BURCABurnham Holdngs Cl-A15.6515.6515.65400-0.150.95 
BVBCBlue Valley Ban [Ks]10.9510.9510.951,5000.454.29 
BVDRFBelvedere Sa18.1118.1118.111000.251.39 
BVERSBeaver Coal Co Ltd S900.0900.0900.010080.09.75 
BVFLBv Financial Inc MD7.8807.8007.8802000.2303.01 
BVILFBreville Group Ltd8.6008.6008.6005000.90011.69 
BVILYBreville Group Ltd16.1916.1916.191000.000.00 
BVLDFBold Ventures Inc0.03500.03500.035018,0000.008029.63 
BVNKFBanarian Nordic Res52.2552.1052.10800-4.187.42 
BVNRYBavarian Nordic19.6919.6919.692000.894.73 
BVPFFAston Hill Advanatag7.9967.9967.9965000.1011.28 
BVPIFAston Hill Vip Income Fund TR Unit7.3107.3107.3106000.1522.12 
BVRDFBureau Veritas Reg22.7922.6322.63200-0.451.93 
BVTEFIconic Minerals0.04270.04270.042725,000-0.011120.63 
BVTKBravatek Solutions Inc.0.00240.00190.0021282,713,800-0.000312.50 
BVWNBroadview Networks6.5506.5506.5503000.0500.77 
BWELBoswell J G Co665.0646.0664.010013.02.00 
BWLLFBw Lpg3.9803.9603.9802,400-0.52011.56 
BWLVFBowleven Plc0.33190.31270.321810,000-0.01825.35 
BWMGBrownie's Marine Grp0.01140.00900.009093,400-0.002421.05 
BWMXFBowmore Expl Ltd0.21280.21250.212520,0000.00703.41 
BWOWFWowjoint Holdings0.03800.03800.03801,0000.0195105.41 
BWPCBlue Water Petroleum0.01100.01100.011015,400-0.00108.33 
BWSOFThreed Cap Inc (Y)0.09080.07400.09082,7000.015019.79 
BWTXBakken Water Transfer Services Inc.0.01200.01170.012086,3000.003033.33 
BWVIBlue Water Ventures International Inc0.46500.38000.440051,700-0.01002.22 
BXBLYBrambles Ltd15.4115.3615.4034,4000.000.00 
BXIOFBiox Corp Ord0.79800.79800.79805000.214036.64 
BXLCBexil Cp11.0011.0011.005000.000.00 
BXNGBang Holdings Corp.0.90800.90800.9080100-0.01801.94 
BXTMFBrixton Metals Corp0.28500.24980.285020,5000.00100.35 
BXXRFBoxxer Gold Corp0.01570.01570.015710,4000.0107214.00 
BYAGFBanyan Gold0.08880.08880.0888100-0.014313.87 
BYCBFBarry Callebaut Ag R1,4301,4021,402100-382.64 
BYDDFByd Co Ltd H Shs6.4206.3506.41056,2000.2153.47 
BYDDYByd Company Ltd ADR12.9212.5812.7726,6000.433.50 
BYDIFByd Electronic2.4002.3202.32072,0000.0502.20 
BYLBBoyle Bancorp Boyle66.5066.5066.501,000-0.500.75 
BYLOFBig Yellow Group Plc Ord10.1710.1710.17200-0.232.21 
BYOCBeyond Commerce Inc0.00120.00120.0012230,7000.00019.09 
BYRGBuyer Group Intl Inc0.00010.00010.0001132,0000.00000.00 
BYROFByron Energy Ltd0.09610.07500.089938,500-0.00010.11 
BYRSFBayan Resources Tbk0.50000.50000.50007,5000.00000.00 
BYSDBayside Petroleum Co0.00010.00010.00011,625,0000.00000.00 
BYSTBay Stakes Corp0.02270.02270.0227500-0.017343.25 
BYSWFBayswater Uranium0.03080.03080.03083,2000.00206.94 
BZDLFKincora Copper0.23500.23500.2350100-0.02609.96 
BZICBeamz Interactive0.00310.00310.00314,0000.00000.00 
BZLFFBunzl Plc New30.5530.5530.55100-1.103.48 
BZLFYBunzl Plc ADR30.2729.6429.6812,900-0.070.24 
BZLYFBeazley Plc [Uk]6.0606.0606.06050,0000.3506.13 
BZQIFBezek Hahevra Haisra'Elit Letikshoret1.7201.7201.7205,1000.0502.99 
BZQIYBezeq The Israeli Te8.3708.2908.3409,500-0.0700.83 
BZRTBizrocket.Com Inc0.00010.00010.0001105,000-0.000990.00 
BZTGBuzz Technologies In0.00350.00300.003016,0000.00000.00 
BZWHFB2W Companhia Global3.8153.8153.8152,0001.13642.39 
BZYRBurzynski Research0.08900.07000.070046,0000.027966.27 
BZZFFBuzzi Unicem Spa As15.0515.0515.051002.1016.22 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.81.83.207
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,247-180.29
DJI21,410150.07
SP5002,43910.03
DAX12,720-510.40
FTSE7,443-40.05
NI22520,225720.36
CAC405,272-240.45
GLD1,244-131.01
BDI1,200494.26
HSI25,840-320.12