Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
BABBBab Inc0.73010.73000.7301208-0.00040.05 
BABLBuildablock Corp0.00170.00170.001710,000-0.00015.56 
BABWFInternational Consol7.5607.5607.5605,200-0.2403.08 
BACHFBank of China Beijin0.50580.49500.505886,000-0.00420.82 
BACHYBank of China Ltd Ad12.5712.3112.3114,500-0.282.22 
BADFFBadger Income Fund21.6521.6421.651,000-0.431.93 
BAESFBae Systems Ord Gbp7.7207.6357.720700-0.0600.77 
BAESYBae Systems Spons Ad30.6530.5830.58113,309-0.230.75 
BAFBFBalfour Beatty Plc3.5603.5603.5604000.2607.88 
BAFYYBalfour Beatty7.2507.1207.2506,6000.0700.97 
BAJFFCamrova Resources Inc.0.05390.00110.0011800-0.048997.80 
BAKPFBaraka Petroleum Ltd0.00010.00010.000150,0000.00000.00 
BALMFBalmoral Resources0.49050.47960.479613,500-0.01352.74 
BALOFBalda Ag Loehne20.6520.6520.652000.934.72 
BAMGFBrookfield Asset Management Inc16.0116.0116.013000.040.23 
BAMKFBrookfield Asset Management Inc Pfd Shs16.6016.5916.595002.0313.96 
BAMXFBayerische Motoren Werke Ag93.8893.2793.27700-0.140.14 
BANJBanjo & Matilda Inc0.00250.00250.00255,0000.00000.00 
BAOBBaraboo Bancorp Inc4.6504.6004.6501,0000.1002.20 
BARZBio-Stuff0.03600.03600.03601,400-0.00184.76 
BASFYBasf Se Ads95.2995.2095.292,2000.440.46 
BASWWBasic Energy Services Inc. WT1.9901.7501.7501,000-0.0502.78 
BATMFBritish American Tob9.9909.9909.9901,5000.1401.42 
BATRBLiberty Media26.4826.4826.48200-1.023.71 
BAYKBay Banks of Virgini9.2609.2509.2608,200-0.2402.53 
BAYNBay National Corporation [Maryla0.01000.01000.01009,200-0.036078.26 
BAYPBayport International Holdings Inc0.00010.00010.0001500,0000.00000.00 
BAYRYBayer Aktienges Ads126.5126.2126.21,1440.10.06 
BAYZFBayer Ag Ord126.0126.0126.01200.40.28 
BBALNew York Health Care0.00160.00160.001643,8000.00000.00 
BBAVYBba Aviation Plc ADR19.9919.9919.992,108-0.060.30 
BBBKBaker Boyer Bancorp66.0066.0066.00100-1.001.49 
BBDABebida Beverage Co0.00010.00010.000120,0000.00000.00 
BBEPQBreitburn Energy0.04700.04600.04706,0410.00051.08 
BBGPBridgegate Pictures Corp.0.12500.12000.120022,8000.00000.00 
BBLGBone Biologics Corp.5.7505.7505.750400-0.1502.54 
BBLKFBrittannia Bulk Hld0.01050.00050.00053,4000.0004400.00 
BBLSRockdale Resources Corp0.09700.07000.096030,200-0.024020.00 
BBMEBorder Bancshares Me0.10010.10000.10015000.00000.00 
BBPPQBreitburn Eng Prep P0.63740.60940.60941,200-0.03064.78 
BBRDBlackbird International Corporation0.00290.00160.00274,038,700-0.00013.57 
BBRYFBurberry Ltd22.3522.3522.35300-0.743.20 
BBSEYBb Seguridade8.6008.5208.6002,1290.2703.24 
BBUCQBig Buck Brewery0.08000.02000.02001,0000.00000.00 
BBVXFBanco Bilbao Vizcaya8.8808.8808.88036,300-0.3303.58 
BBXTBBbx Capital Corp.6.4006.4006.4001000.1001.59 
BCALBank of Southern California National13.5013.5013.503000.000.00 
BCAPBaron Capital Enterprise Inc0.00010.00010.00016,610,0000.00000.00 
BCAUFBrilliance China Automotive Holdings Ltd2.6312.6302.63010,100-0.0702.59 
BCAUYBrilliance China ADR131.8129.3129.32,200-4.73.50 
BCBFBeach Community Bancshares Inc0.55000.55000.550026,0000.00000.00 
BCBHFBb Holdings Ltd0.12130.10000.100014,700-0.065539.58 
BCCEFBactech Environmenta0.02500.02500.02509,000-0.003010.71 
BCCIBaristas Coffee Co0.03400.03300.034013,4750.00103.03 
BCCLFBecle Sab De Cv1.8201.7201.82015,500-0.1909.45 
BCDABiocardia Inc.0.45700.45500.45504,000-0.00250.55 
BCDMFDelrand Resources Ltd1.0801.0801.0804,000-0.0504.42 
BCDRFBanco Santander S A6.5806.5806.5801,000-0.2703.94 
BCEKFBear Creek Mng Corp1.9001.8501.8568,3000.0442.42 
BCEXFBCE Inc14.1914.1814.184003.2529.71 
BCGOFBcgold Corp0.01300.01300.013010,000-0.008338.97 
BCHEYBeach Energy Ltd10.8610.8610.863000.575.54 
BCHHFBucher Holding Ag Ord356.0356.0356.020025.07.55 
BCKIFBabcock International Group Plc10.7510.7510.751,000-0.302.71 
BCKIYBabcock Intl Grp ADR12.6812.6812.68100-0.322.46 
BCLEBio-Clean Intl Inc0.00020.00010.000296,0000.0001100.00 
BCLYFBarclays Plc Ord2.5102.4302.4307,300-0.2208.30 
BCMLBay Commercial Bk CA17.2117.2117.21100-0.030.17 
BCMXYBank of Comm ADR17.8817.8317.83200-0.733.93 
BCNAYBarco Nv Unsp/Adr20.0620.0620.06100-0.823.93 
BCNDBeacon Redevelopment0.00130.00130.001310,0000.00000.00 
BCNNBalincan USA Inc.0.14730.13000.13008,9000.00000.00 
BCRMFBacanora1.0561.0501.05012,900-0.0504.55 
BCTXFBriacell Therapeutics Corp.0.14000.13410.14005,7000.021317.94 
BCUCFBrunello Cucinelli28.9528.9528.95200-0.702.36 
BCUFFBell Copper Corp0.12200.11410.122020,0000.00100.83 
BCWGBcw Group Holding Inc1.9501.9501.9501000.95095.00 
BCYIFIshares Plc FTSE 1009.2609.2609.2605,400-0.1501.59 
BCYPBlue Calypso Inc0.14000.12000.14006,6000.020016.67 
BDCIBahamas Development Corp0.01440.01440.01446,000-0.00032.04 
BDCOBlue Dolphin Energy Company0.41000.39000.39005,4000.00000.00 
BDGNBudget Center Inc0.01990.01710.019959,000-0.00115.24 
BDGRBlack Dragon Resource Companies Inc0.00010.00010.000190,3000.00000.00 
BDGSFBank of Ga Hldgs Plc45.4045.4045.404000.080.17 
BDICBlow & Drive Interlock Corporation0.24500.24500.2450500-0.00502.00 
BDIMFBlack Diamond Group1.2401.2271.2402,700-0.0393.02 
BDMSBirner Dental Mgmt11.2511.2511.25100-0.151.32 
BDNNFBoliden Ab32.5532.5532.551000.351.09 
BDNNYBoliden Ab Unsp ADR64.1864.1864.182003.485.73 
BDORYBanco Do Brasil Sa9.5709.4809.4801,702-0.0600.63 
BDOUYBdo Unibank Inc. ADR [Sponsored]27.0526.1526.151,9001.104.39 
BDPTBioadaptives Inc0.23500.20000.23503,4000.026912.93 
BDRAFBombardier Inc Cv A2.0902.0232.0901,1000.0000.01 
BDRBFBombardier Inc Cl B2.0702.0502.0703,416-0.0010.04 
BDREFBeadell Res Ltd0.18840.18600.18845,0000.023414.18 
BDRFFBeiersdorf A G107.1106.8107.11,100-1.21.11 
BDRFYBeiersdorf A G20.7520.7520.75300-0.401.89 
BDRPFBombardier Adj Pfd8.3338.3338.333100-0.1461.73 
BDRSFBorders & Sthn Pete Plc0.01600.01600.01604,000-0.004020.00 
BDRXFBombardier Inc14.3114.2214.223,200-0.181.28 
BDULFBangkok Dusit Fgn0.55500.55500.555030,000-0.02504.31 
BDUUYBangkok Dusit Medical Services Pcl23.0223.0223.02100-0.331.43 
BDVBBagger Dave's Burger Tavern Inc0.17000.17000.17005,000-0.01005.56 
BDVSFBidvest Group Ltd12.6812.6812.681,2000.181.40 
BDVSYBidvest Group Ltd SP26.0825.7725.772,100-0.562.14 
BDWYFBroadway Gold Mining Ltd0.39220.39220.39224,0000.00220.56 
BDYSBodyscan Corporation0.00100.00100.00103000.0009900.00 
BEGIBlackstar Energy New0.50000.50000.50001,800-0.200028.57 
BEHLBiocentric Energy Ho0.00010.00010.00011,000,0000.00000.00 
BEIJFBeijing North Star C0.37100.37100.37101,000-0.02927.30 
BELDFBatero Gold Corp0.06270.06270.06271,0000.00549.42 
BELLYBelle Intl Hldg ADR7.9107.9107.9101,1000.0000.00 
BELRBell Rose Capital0.51000.51000.51002000.00000.00 
BEMGBeta Music Group Inc0.01060.01060.01061,0000.00000.00 
BENGFSky & Space Global Ltd0.16500.15000.150031,000-0.019011.24 
BEOBBeo Bancorp [Or]30.2529.1529.15400-0.852.83 
BEPTFBeach Petroleum Ltd0.49260.48620.49261,500-0.00450.91 
BERIBlue Earth Resources Inc0.04400.04000.040020,5000.00000.00 
BERJBerith Holdings Corp.1.4501.4501.450100-0.55027.50 
BERKBerkshire Bancorp11.8011.6511.652,3000.000.00 
BESEBeeston Enterprises0.00200.00200.002020,0000.00000.00 
BESIYBE Semiconductor Industries N.V.64.9064.9064.901000.560.86 
BESNQBlue Earth Solutions0.00020.00020.000220,0000.00000.00 
BESTShiner International0.08300.08300.08301,300-0.020019.42 
BETSDSeaniemac International Inc0.00170.00170.001780,0000.000213.33 
BETWBettwork Industries Inc0.10000.07500.10005000.0700233.33 
BEUTScience To Consumers Inc.0.05010.05010.05011,0000.00000.00 
BEVFFBennett Environmental Inc1.8551.8551.8555000.0341.84 
BEVSAmaize Beverage Corporation0.19000.09000.1800300,800-0.020010.00 
BEVVFBee Vectoring Technologies International0.18000.18000.180021,5000.00000.00 
BEWFFBewhere Holdings Inc.0.26400.26400.26403,5000.00200.76 
BFDIBrekford Intl Corp0.10500.10000.105018,8000.00505.00 
BFDRFBeaufield Resources0.17800.17400.178065,000-0.01206.32 
BFETBfe Corp0.25000.25000.25001,0000.00000.00 
BFFAFBasf Se92.8492.8492.841,000-1.982.08 
BFFIBen Franklin Financl11.1511.1511.15100-0.605.11 
BFGCBullfrog Gold Corp0.08600.08500.085020,0000.00000.00 
BFGIFBoyd Grp Inc Fd TR74.0271.0874.02500-2.623.42 
BFHJBeneficial Hldgs Inc0.01000.01000.01004,0000.00000.00 
BFLBYBilfinger Se8.4008.4008.400400-0.0901.06 
BFLSBiofuels Power Corp0.05000.05000.05002000.00000.00 
BFMCB4Mc Gold Mines Inc8.8508.8508.8501001.20015.69 
BFNCFirst Manitowoc Bancorp Inc37.4537.1037.45300-0.050.13 
BFNHBioforce Nanosciences Holdings I0.05200.05200.05202000.00000.00 
BFREBluefire Renewables Inc0.00110.00110.0011108-0.000215.38 
BFTIBefut International Co Ltd0.10000.10000.10002,2000.00000.00 
BFTLThe Bank of Fincastle2.4602.4302.4303,000-0.0401.62 
BFWWFBurger Fuel Worldwide Ltd1.1001.1001.100100-0.0100.90 
BGAOYBelgacom Sa Unsp ADR6.6106.6106.610300-0.6208.58 
BGAVFBravada Gold Corporation0.12750.12750.1275100-0.00775.70 
BGEMBlue Gem Enterprise0.00060.00060.00062000.00000.00 
BGEPFBunge Ltd Pfd106.1106.0106.13000.10.09 
BGESBio-Bridge Science0.01510.01500.015012,300-0.003518.92 
BGEZFBison Gold Resources Inc0.45310.44520.45319000.141145.22 
BGFTBigfoot Project Investments Inc0.15000.15000.15001,0000.050050.00 
BGGWFBig Wind Capital Inc0.41570.38600.399348,5000.00240.60 
BGHMBingham Canyon Corp1.4501.4501.4501000.0000.00 
BGIIBgi Inc0.00100.00100.00105,0000.00000.00 
BGMDBg Medicine0.04500.04500.0450350-0.00306.25 
BGMZFBarkerville Gold Mines Ltd0.71340.70920.71341,1500.00911.29 
BGNRFBlackgold Natural Resources Plc0.00010.00010.00011000.00000.00 
BGRPBluestem Group Inc0.61510.61510.61512,0000.00510.84 
BGSWFBergesen Wrlde Offshore3.1003.1003.1003000.55021.57 
BGUUFBenguet Corp0.03530.03530.035328,5000.0253253.00 
BHBCQBeverly Hills Bancorp Inc0.00100.00100.00108000.00000.00 
BHDBBank of Labor Bancshares Inc48.5047.5047.50200-1.052.16 
BHHOFBoohoo.Com Plc2.9302.9302.930100-0.1203.93 
BHKLYBoc Hong Kong SP ADR95.7595.7595.75100-1.081.12 
BHMDFBh Macro Ltd USD18.8518.8518.85200-1.055.28 
BHOOYBoohoo.Com Plc61.1261.0061.10500-0.540.88 
BHPBFBhp Billiton Plc17.5017.4517.501,200-0.472.61 
BHPLFBhp Billition Ltd20.4820.3220.33416,200-0.200.99 
BHRBBurke & Herbert Bk2,2102,1952,210100100.45 
BHTGBiohitech Global Inc.8.0007.6008.0005310.4005.26 
BHWBBlackhawk Bancorp Inc25.4025.1525.2511,4000.000.00 
BIADBio-Amd Inc0.01800.01500.018025,5000.00000.00 
BIBLFBrick Brewing Ltd2.8272.8272.8271,0000.0441.56 
BICBBiocube Inc0.02000.01650.016549,0000.00000.00 
BICEYSociete Bic ADR58.0058.0058.00100-2.063.43 
BICXBiocorrx Inc0.09000.08500.0850267,166-0.00505.56 
BIEIPremier Biomedical0.01200.01090.01103,491,5000.00010.92 
BIELBioelectronics Corp0.00070.00060.0006621,428-0.000114.29 
BIGGTransax Intl Ltd0.00170.00170.00171000.000541.67 
BIMUFBiommune Technologie0.27000.27000.27005,0000.00803.05 
BIOAFBioasis Technologies0.57620.57400.57622,400-0.01192.02 
BIOMBiomimix Inc0.00400.00400.00401000.001560.00 
BIONQBionitrogen0.00040.00030.000320,0000.00000.00 
BIOQBioqual Inc35.0035.0035.005000.000.00 
BIOYFBiosyent Inc7.2507.1507.1561,7000.1562.23 
BIPHBiophan Techs Inc0.00050.00050.00053000.00000.00 
BIQLFBioquell Plc Ord2.9302.9302.9302001.42094.04 
BIRDFBird Constr Income6.9356.9356.9354000.4416.78 
BIREFBirchcliff Energ New4.6414.5814.6092,0000.0390.86 
BIRMFBiorem Inc0.36040.35220.360455,5000.03229.81 
BISABaltic Intl USA Inc0.00100.00100.00105,0000.00000.00 
BITCFFirst Bitcoin Capital Corp.1.2401.1101.110355,909-0.18013.95 
BITRFBiotron Limited Ord0.01900.01850.01905000.006855.74 
BITTFBitterroot Resources Ltd0.10050.10000.100044,0000.00000.00 
BIVIBiovie Inc0.35000.24990.350033,3000.100040.00 
BIZMBiozoom Inc0.00100.00100.00101,000-0.009090.00 
BJCHFBeijing Cap Intl H1.5161.5161.5162,000-0.0040.26 
BJINFBeijing Enterprises Holdings Ltd5.1805.1805.1801000.0701.37 
BJINYBeijing Enterprises Holdings Ltd52.6552.6552.65200-0.931.74 
BJWTFBeijing Enterprises0.85500.85500.85505,4000.04505.56 
BKBEFBlackbird Energy Inc0.25000.24900.25004,000-0.00250.99 
BKBFFBkbff0.11310.11310.11311,000-0.036924.60 
BKCSBucks Cnty Bk Doyles12.1012.0012.10300-0.252.02 
BKCTDts8 Coffee Company0.02000.02000.02001000.00000.00 
BKDCFBreaking Data1.7001.6201.6201,300-0.0563.35 
BKEAFThe Bank of East Asia Ltd4.2224.2204.2201,400-0.0801.86 
BKEAYBank East Asia Ltd S4.1784.1784.178854-0.0922.15 
BKENBakken Energy Corp0.00060.00050.00056,892,1000.00000.00 
BKESYBanco Espirto Sa ADR0.00110.00110.001120,5000.00000.00 
BKFCFBank of Communications Co. Ltd0.80000.80000.80002,1000.090012.68 
BKFGBkf Capital Grp7.5207.5207.520100-0.4806.00 
BKFKFBakkafrost Pf41.0041.0041.001,7003.308.75 
BKGFFBerkeley Group Holdi45.9345.9345.9310,0003.819.06 
BKGFYBerkeley Group Holdi47.1347.1347.131000.641.38 
BKGMFBankguam Holding Co11.9011.9011.901,1000.403.48 
BKHRFBlackham Resources Limited0.16200.15020.162019,400-0.00100.61 
BKHYYBank Hapoalim Bm ADR33.1733.1733.17272-0.351.04 
BKIRFBlack Iron0.06880.06880.068825,0000.018837.60 
BKITBook IT Local Inc.0.15390.10020.150051,900-0.01006.25 
BKIWFBank of Iwate Ltd40.0039.5040.003000.000.00 
BKKLYBangkok Bank Public28.3828.2728.384000.582.07 
BKKNBakken Resources0.09890.09890.09895000.037761.60 
BKKPFBangkok Bk Pub Co Lt5.5195.5195.5191,600-0.1813.18 
BKLRFBerkeley Resources L0.59000.59000.59002,0000.00000.00 
BKMPBlackout Media Corp0.00010.00010.000110,0000.00000.00 
BKNIYBankinter S A Spons9.4409.4409.440100-0.3803.87 
BKOROak Ridge Financial Services13.5013.5013.501,4000.050.37 
BKQNYBank of Queensland20.4720.3820.472000.834.22 
BKRIFBank of Ireland Group Plc8.2008.2008.200300-0.7508.38 
BKRKFBank Rakyat Indones1.1201.0801.12010,600-0.0201.75 
BKRKYPt Bank Rakyat ADR23.0722.6322.899,400-0.140.61 
BKSDBrookside Technology Holdings Corp0.00080.00080.0008260,0000.000233.33 
BKSLFBanks Is Gold Ltd0.00010.00010.000120,000-0.001995.00 
BKTPFBrookemont Cap Inc0.17000.17000.17001,0000.00000.00 
BKUCFBlue Sky Uranium0.08350.08350.0835500-0.022821.45 
BKUHBakhu Holdings Corp0.00390.00390.00391000.001777.27 
BKUTBank Utica NY600.0600.0600.010058.910.87 
BKUTKBank of Utica466.0466.0466.0100-6.01.27 
BKYIBio-Key Intl Inc3.5903.2503.47037,4000.2407.43 
BLBDWBlue Bird Corp3.1003.0503.1003,9000.0000.00 
BLBKBoldface Group Inc0.01000.01000.01001000.00000.00 
BLBXSmsa Ballinger Acquisition Corp3.7503.7503.7501000.65020.97 
BLDVBlue Diamond Venture0.00170.00150.001779,3230.00000.00 
BLERFBlack Earth Farming0.80000.80000.800015,0000.01001.27 
BLEVFBeleave Inc0.89900.89900.8990100-0.00820.90 
BLFRBluefire0.00120.00100.0012360,0000.000333.33 
BLGABlastgard International Inc0.01320.01320.01327,000-0.002314.84 
BLGOBiolargo Inc0.51000.45100.451057,200-0.04108.33 
BLHEYBaloise Holding Ag16.1416.1416.143000.311.96 
BLHKBlueharbor Bank [Nc]8.2248.2008.2241,100-0.0060.07 
BLHWFBelimo Hldg Ag Reg S4,1804,1804,180100-200.48 
BLIAQBlockbuster Inc0.00800.00800.00808000.00000.00 
BLIBQBlockbuster Inc Cl B0.00500.00500.0050600-0.001118.03 
BLJZYBerli Jucker Public Co Ltd12.0012.0012.001000.000.00 
BLKGBlack Stallion Oil & G As Inc0.00060.00040.0005147,742,800-0.000116.67 
BLKLFBlackline Safety3.3303.3303.330400-0.47012.37 
BLKPFBlackpearl Res Inc0.80390.80390.80391000.01652.10 
BLLAFBillabong Intl Ltd A0.58000.58000.58002,000-0.00220.38 
BLLAYBillabong Intl ADR1.1901.1501.1509000.0221.95 
BLLBBell Buckle Holdings0.00030.00030.000316,0000.000150.00 
BLLZBullzi Holdings Inc0.00850.00800.008525,000-0.001515.00 
BLMCBiloxi Marsh Lds Cor8.0008.0008.0004,800-0.0100.12 
BLNKFBlinkx Plc0.43540.43540.435410,0000.01012.37 
BLNMFBlue Note Mining Inc0.00010.00010.000160,0000.00000.00 
BLONFBlueocean Nutrasciences0.06010.06010.0601100-0.007210.70 
BLOZFCannabix Technologies Inc0.50000.47100.471011,280-0.02094.25 
BLPGBlue Line Protection Group Inc0.01900.01900.019027,7770.00105.56 
BLQNBalqon Corporation0.00500.00500.00509000.00000.00 
BLSFYBluescope Steel ADR55.2055.2055.20100-0.500.90 
BLSPBlue Sphere Corp2.3502.0502.25013,900-0.29011.42 
BLSSFBlack Sea Copper and Gold Corp.0.14210.13820.13822,200-0.015810.26 
BLTABaltia Air Lines Inc0.00430.00420.0042100,0000.00000.00 
BLTOBingo Nation Inc0.08000.08000.08001,500-0.040033.33 
BLUBFCitadel Div Invst Ut7.3767.3767.376100-0.0730.98 
BLUNYBelluna Co Spons ADR11.3711.3511.37900-0.403.40 
BLUSFBellus Health Inc0.30000.29900.300026,0000.00000.00 
BLUUBlue Water Global Group Inc0.00010.00010.0001250,0000.00000.00 
BLXXBlox Inc0.12000.12000.12005,0000.00000.00 
BMBLFBrambles Ltd7.8607.8607.86012,5000.4606.22 
BMBMBmb Munai Inc0.08000.07980.079820,775-0.00273.27 
BMBNBenchmark Banksh Va17.0017.0017.002000.000.00 
BMBOYGrupo Bimbo S.A.B. De C.V.9.8559.8559.855100-0.8457.90 
BMBPYBombril S.A. ADR [Sponsored]1.6501.6501.6504000.50043.48 
BMCSBiotech Medics Ne0.00140.00080.000867,800-0.000642.86 
BMDLFBMO Covered Call Canadian Banks ETF Unit14.6014.6014.603,5000.412.88 
BMGPBiomagnetics Diagnos0.00080.00080.0008500,000-0.000220.00 
BMINBritannia Mining Inc0.00280.00280.0028333-0.000924.32 
BMIXBrazil Minerals Inc0.00500.00500.005090,0000.00000.00 
BMKDFBiomark Diagnostic0.08800.08800.0880100-0.013012.87 
BMLWFBMO Low Volatility US Equity ETF23.9023.9023.904000.010.04 
BMMPFBMO S& P/Tsx Equal Wei Ght Banks Index21.6021.6021.603001.587.89 
BMNMBimini Capital Mgmt2.7802.7802.780200-0.0702.46 
BMRKBenchmark Energy Corp0.34000.34000.34001,3000.31001033.33 
BMRRYB& M European Value Re Tail S.A.19.5619.5519.556000.020.10 
BMSNBio-Matrix Scientific Group Inc0.00010.00010.00019,999,9000.00000.00 
BMSPFBiomass Secure Power0.00990.00900.0090119,5000.00000.00 
BMTMBright Mountain Media Inc.0.26000.26000.26004,4000.00000.00 
BMWYYBayerische Motoren Werke31.2530.9530.9632,800-0.270.86 
BMXCBemax Inc.0.00580.00500.0053975,200-0.00058.62 
BMXIBrookmount Explorations Inc0.03590.03200.035933,8330.00102.87 
BMYMPBristol Myer Squi Pf1,0501,0501,050100858.81 
BNCCBnccorp Inc27.6027.6027.601000.100.36 
BNCDYBanca Mediolanum S.P.A.17.3117.0017.002,300-0.301.73 
BNCIFBig North Graphite C0.13290.13100.13296,800-0.00060.45 
BNCMBounce Mobile Sys Inc0.14000.09000.140048,2000.1000250.00 
BNDSFBanco De Sabadell Sa2.2302.2302.23089,1000.68043.87 
BNEFFBonterra Energy Corp11.7611.7211.721,2000.161.38 
BNETBion Environmental Technologies Inc0.85000.85000.85001,000-0.03904.39 
BNGLFBengal Energy Ltd0.07490.07490.074922,5000.00091.22 
BNIKFBenitec Ltd0.10200.10200.10205,0000.00100.99 
BNKHFBoc Hong Kong Hldgs4.8344.7804.78081,300-0.2705.35 
BNKLBionik Laboratories Corporation0.22000.22000.22007,5000.00502.33 
BNKPFBnk Pete Inc0.21000.20820.2083304,000-0.00140.67 
BNKXFBankia Sa4.7704.7704.770600-0.2304.60 
BNNLFBannerman Resources0.02630.02580.0258110,000-0.00165.84 
BNNPBank of Napa Na [Ca]19.3519.3519.35900-0.070.36 
BNOEFBionomics Ltd0.34000.34000.340020,0000.00000.00 
BNPQFBnp Paribas Ord Ff 277.1077.1077.10100-1.772.24 
BNPQYBnp Paribas Spons Ad38.4938.3938.394,635-0.070.17 
BNPUFBonavista Ene TR Ut2.2042.2042.2042000.0291.33 
BNRJFBenton Capital Corp0.08100.08100.08101,200-0.025123.66 
BNTGFBrenntag Ag53.0553.0553.05100-0.200.38 
BNTGYBrenntag Ag10.7210.7210.72342-0.151.38 
BNTRFBenton Resources0.05300.05300.053025,000-0.019026.39 
BNXRBrinx Resources Ltd0.02780.02780.027841,0000.004820.87 
BNYNBanyan Corp [Or]0.00020.00020.0002135,0000.00000.00 
BNZIFBanco Invex Sa1.2921.2921.29220,9000.0514.13 
BNZZWBonanza Creek Energy Inc WT Exp0.77000.77000.77001,5000.00000.00 
BOALYBoral Ltd Spons ADR22.0921.8421.847000.411.91 
BOARFBoart Longyear Ltd0.03500.03500.0350100,0000.004113.27 
BOCOFBougainville Copper0.25000.25000.2500100-0.040013.79 
BOGNBogen Communications International Inc0.44000.44000.44005,000-0.04008.33 
BOIRFBoiron94.7594.7594.75100-4.504.53 
BOIVFBollore Investisseme4.6204.5804.58015,900-0.0501.08 
BOKGYBooker Group Plc25.4625.4625.46100-0.050.20 
BOLBPBol Bancshares 8.00 Pfd0.12000.12000.12002000.00000.00 
BOLCBollente Companies Inc0.99900.99900.99905000.00000.00 
BOLYYBolsas Y Mercado ADR18.2818.2818.281000.392.18 
BOMBFBombardier Inc9.2429.0199.0192,200-0.0290.32 
BOMKBank of Mckenney12.5012.4112.4521,9000.040.32 
BOMXFBolsa Mexicana Val A Shs1.7501.7501.7501,3000.0804.79 
BONLBonal Intl Inc1.3101.3001.310700-0.54029.19 
BONUBioneutral Group Inc0.00010.00010.00014,899,9000.00000.00 
BONXFBonterra Res Inc0.37750.37750.377510,0000.01805.01 
BONZBonanza Goldfields0.00160.00120.0016273,6000.00000.00 
BOPFFBorder Petroleum Lt0.00740.00740.0074600-0.009255.42 
BOPHBohai Pharmaceutical0.30000.30000.30005,0000.00000.00 
BOPOBiopower Operations0.02000.01800.018035,100-0.003014.29 
BOPTEco Trade Corp0.00010.00010.000120,0000.00000.00 
BOREFBorealis Exploration Ltd5.1005.1005.1001,0000.0000.00 
BORKBourque Industries Inc0.00990.00990.00992,000-0.00011.00 
BORTBotetourt Bankshares23.0021.5021.50800-3.5014.00 
BORUFBorussia Dor Gmbh&Co8.7408.7408.7401001.34018.11 
BOSSYHugo Boss16.6516.6516.65100-0.291.71 
BOTHBioethics Ltd1.00001.00001.00001000.00000.00 
BOTYLingerie Fighting Championships Inc0.00040.00040.00041,275,0000.00000.00 
BOUYFBouygues Ff 50 Par44.2544.2544.25300-1.002.21 
BOVNFBioinvent Ab0.29500.29500.29505000.080037.21 
BOWFFBoardwalk Real Estat32.9332.7832.93400-2.166.16 
BOZZBozzutos Inc43.7543.7543.752000.000.00 
BPAQFBP Plc5.7155.6505.6503,300-0.1061.84 
BPCGFBanco Comercial Portugues Sa0.29000.29000.2900300-0.01003.33 
BPESYBanco Popular0.02990.02990.0299200-0.060166.78 
BPHLFBank of The Philippine Islands2.1302.1302.130100-0.0100.47 
BPIGFBpi Energy Holdings Inc0.00160.00160.001613,0000.00000.00 
BPIRDPiraeus Bank Sa11.6511.5811.653,7000.383.37 
BPIRFBank of Piraeus5.7205.7205.7206000.0300.53 
BPIRYPiraeus Bank Sa0.60000.56000.600061,200-0.02003.23 
BPMUFBasilea Pharmaceutic84.2882.9582.95400-4.244.86 
BPOLBlackpoll Fleet International Inc1.5001.3001.4006000.0000.00 
BPOPOPopular Inc23.0322.2922.993000.743.33 
BPOPPPopular Inc25.9825.7425.804,5000.542.14 
BPOSFBpost Sa25.3525.3525.356000.000.00 
BPOSYBpost Sa27.2227.2227.22700-0.582.09 
BPPPFBid Corporation Limited23.5523.5523.552000.100.43 
BPRMFBlue Prism Group Plc12.6412.6412.641,555-0.251.94 
BPRNBank of Princeton39.0034.7538.253,9004.7514.18 
BPSRBespoke Tricyles0.01320.01320.01321000.00000.00 
BPUZFBoss Power Corp0.12450.12060.120615,100-0.00292.35 
BPXXYBanca Popolare Dell'Emilia Roma11.3011.3011.301001.9020.21 
BPZZFBoston Pizza Royalti17.8417.8017.842,5000.010.04 
BRAVBravada Intl Ltd0.00070.00060.0007204,4000.00000.00 
BRBIBlue River Bancshares Inc0.04000.04000.04002,500-0.00266.10 
BRBMFBig Rock Brew Inc TR6.0006.0006.000100-0.0931.53 
BRBSBlue Ridge Bankshare22.1022.0022.00300-0.492.18 
BRBWBrunswick Bancorp7.5007.5007.5002000.0500.67 
BRCOQBeard Company [The]0.00060.00060.00063,0000.000120.00 
BRDCFBridgestone Corp Or42.9042.9042.90100-0.250.58 
BRDCYBridgestone Corp ADR21.7021.5821.5825,200-0.050.23 
BRDLFBroadleaf Co. Ltd.7.2607.2507.2603,2000.2603.71 
BREUFBrookfield Real Est13.0512.9513.059000.090.70 
BRFHBarfresh Food Group0.69000.69000.69001,4400.00000.00 
BRFRFBurford Capital15.6015.5515.576,8000.372.43 
BRGCBrightrock Gold Corp0.00090.00080.0008345,0000.00000.00 
BRGGFBanregio Grupo Financiero Sab De Cv6.4646.4646.4642000.2614.20 
BRGOBergio Intl Inc0.00010.00010.00011,651,0000.00000.00 
BRGRFBearing Resources Ltd0.63060.62000.62007,500-0.00821.31 
BRKKBrk Inc0.01000.01000.01001,6660.00000.00 
BRKOBroke Out Inc.0.00010.00010.0001800-0.019999.50 
BRLAFBritish Land Ord Gbp7.9607.9487.95013,7000.0400.51 
BRLGFFounders Advantage Cap Corp.1.9671.9671.967100-0.22110.12 
BRLPF4.1584.1584.15839,3000.0000.00 
BRLXFBoralex Inc Cl A New17.5917.5517.569000.673.98 
BRMRBlue Ridge Mountain Resources Inc9.0009.0009.00020,0000.2502.86 
BRMSYBrmall ADR [Brazil]8.3708.3708.3709000.1001.21 
BRNEBorneo Resource Investments Ltd0.00040.00040.0004500-0.000120.00 
BRNGFBuru Energy Ltd Ord0.13980.13980.13981,000-0.017010.84 
BRNWBrainybrawn Inc0.00010.00010.00011,000,0000.00000.00 
BROEBaron Energy Inc0.00990.00990.00993,0000.004376.79 
BRPIFBrp Inc32.4032.4032.401,0000.190.60 
BRRAYBarloworld Ltd ADR8.6708.6708.6705000.5707.04 
BRRGFBrent Resources Group Ltd1.5011.5011.501300-0.1026.36 
BRRPBerry Petroleum Corp0.00100.00100.0010600-5.999099.98 
BRSDBrilliant Sands Incorporated0.03100.02100.021034,000-0.008027.59 
BRSEBroadside Enterprises Inc.0.00010.00010.0001100,0000.00000.00 
BRSEDBroadside Enterprises Inc.0.03000.03000.03003,9000.00000.00 
BRSGFLithion Energy Corp.0.10000.10000.100012,0000.018021.95 
BRSIBallistic Recovery Sys Inc0.05000.05000.050010,8000.00000.00 
BRSLFBarsele Minerals Corp.0.46070.46070.460710,0000.02325.30 
BRSYFBrainsway Ltd Ord4.9304.9304.930100-0.2104.09 
BRTEBrightec Inc0.00160.00160.001630,0000.00016.67 
BRTHYBrother Inds Ltd Spo50.4850.4750.483,400-0.200.39 
BRTIBlackridge Technology International Inc.3.0002.5003.00016,700-0.0100.33 
BRTLFBrait Sa4.5004.5004.5001,4000.0000.00 
BRTXBiorestorative Therapies Inc3.5003.5003.5002000.0000.00 
BRUZFBolero Resources Cp0.16080.16080.16085,000-0.00422.55 
BRVOBravo Multinational Inc.1.8901.2101.89010,400-0.0603.08 
BRVRFBlue Riv Res Ltd0.02970.02970.02972,0000.005924.79 
BRVVFBravura Ventures Corp0.42500.39400.425017,6000.01784.37 
BRYAFBerjaya Corp Bhd0.05000.05000.05001,0000.00000.00 
BRYFFBri-Chem Corp0.47470.47470.47471,000-0.00891.84 
BRYGFBaroyeca Gold and Silver Inc0.00670.00670.006720,0000.0040148.15 
BRYNBryn Resources Inc0.00350.00350.00351,3000.00000.00 
BRYYFBurey Gold Limited0.02900.02900.029060,0000.00000.00 
BRZLScepter Holdings Inc0.00200.00200.0020232,7000.00000.00 
BRZVBreezer Ventures Inc0.00450.00450.004510,0000.00000.00 
BSCABank Santa Clarita18.0017.7118.002,9000.492.80 
BSDGFBosideng Intl Hldg0.08000.08000.080012,0000.00000.00 
BSDGYBosideng Intl ADR4.2004.2004.200400-0.0300.71 
BSEAFBraemar Shipping Services Plc3.8663.7503.86629,7000.0060.16 
BSEGBig Screen Entertmt0.01940.01900.019010,000-0.00042.06 
BSEMBiostem Technologies Inc10.6010.6010.60100-0.907.83 
BSGCBigstring Corp0.00090.00090.000925,0000.00000.00 
BSGMBiosig Technologies1.4501.4001.44023,6000.0402.86 
BSHFBioshaft Water Tech0.01300.01200.013022,5000.00108.33 
BSHIBoss Holdings Inc14.0014.0014.002,5000.251.82 
BSMZFBsm Techs Inc1.2381.2381.238500-0.0241.93 
BSNDBoston Sand & Gravel345.0345.0345.01000.00.00 
BSPABallston Spa Bancorp39.5039.5039.50500-1.503.66 
BSPEBlacksands Petroleum Inc0.00450.00450.00451,000-0.001018.18 
BSPKBespoke Extracts Inc.0.25000.25000.25008000.00000.00 
BSRAFBesra Gold Inc0.00360.00200.0036199,2000.000412.50 
BSRCBiosolar Inc0.04250.04000.0410218,000-0.00102.38 
BSSCBank of Southside Virginia300.0300.0300.01000.00.00 
BSSMFBass Metals Ltd Ord0.02000.02000.0200100,0000.00000.00 
BSSPReve Technologies Inc.0.00010.00010.00011,000,0000.00000.00 
BSTKBrite-Strike Tactica0.00400.00400.004051,5000.00000.00 
BSTNBoston Carriers Inc.0.00350.00350.003598,0000.00039.38 
BSTOBlue Star Opportunit0.04700.03300.04705,2000.00000.00 
BSYBFBritish Sky Broadcas12.1212.1212.12100-0.322.57 
BSYIBiosyntech Inc0.00400.00400.004026,0000.00000.00 
BTAFFBritish American Tob63.5062.0463.504,600-3.204.80 
BTBIFBtb Real Estate Invt3.6923.6773.6772,4000.0020.05 
BTCSBtcs Inc.0.23880.21000.2100705,653-0.01205.41 
BTCYBiotricity Inc.2.4002.3602.4001,100-0.1505.88 
BTDGB2Digital Inc0.00020.00010.00021,187,7000.00000.00 
BTFLMonarch America Inc0.00060.00060.0006301,0000.000120.00 
BTGGFBtg Plc8.4208.4208.4204000.0200.24 
BTGIBulova Technologies0.00490.00490.004920,0000.00000.00 
BTGOFBt Group Plc [Gbp]3.7803.7803.780900-0.1704.30 
BTHCFBreathtec Biomedical Inc.0.07630.06460.076311,3000.00131.73 
BTHEBoston Therapeutics0.06970.06970.06971,0000.018736.67 
BTHRSports Venues of Florida Inc0.09990.09990.09991,100-0.00010.10 
BTHTBest Hometown Bancorp Inc.12.8512.8512.852,000-0.151.15 
BTKGFBreadtalk Grp1.2901.2891.2895,000-0.0110.82 
BTLCYBritish Land Co ADR8.0407.9507.9502,090-0.1702.09 
BTLLFBtl Group Ltd3.2993.2503.250800-0.0240.74 
BTOWBelltower Entmt Crp1.8001.7601.8001,1000.55044.00 
BTQNFBioteq Environmental Technologies Inc0.03280.03280.03281,000-0.00349.39 
BTSCBitcoin Services Inc.0.10700.09410.09411,140,708-0.00535.33 
BTSGFBts Group Holdings Public Co Ltd0.24000.24000.240040,000-0.01004.00 
BTSRFBts Rail Mass Tran Grwth0.38000.38000.38003000.100035.71 
BTVCFBritvic Plc9.4509.4509.450100-0.3003.08 
BTVCYBritvic Plc ADR18.9218.9218.921000.191.01 
BTZOBitzio Inc0.00010.00010.00012,000,0000.00000.00 
BUDFFAnheuser Busch Inbev Sa Nv117.8117.8117.81000.70.60 
BUDZWeed Inc1.0501.0101.010389-0.0403.81 
BUGDFBumrngrad Hospital5.0205.0205.0201,000-0.2304.38 
BUHPFBumrungold Hospital Pcl5.6205.5105.6203,0000.3707.05 
BUKSButler Natl Corp0.29000.28000.290019,1000.01003.57 
BUNMBurned Media Ltd0.00010.00010.00011,000,0000.00000.00 
BURBYBurberry Group Plc23.1222.9322.937,600-0.210.91 
BURCABurnham Holdngs Cl-A15.5015.5015.50100-0.150.96 
BURCBBurnham Holdngs Cl-B25.0025.0025.0030010.0066.67 
BURNFBurnstone Ventures Inc.0.00010.00010.00012000.00000.00 
BVBCBlue Valley Ban [Ks]11.2511.2511.251,4000.000.00 
BVDRFBelvedere Sa18.5418.5418.541000.291.59 
BVERSBeaver Coal Co Ltd S875.0875.0875.01000.00.00 
BVFLBv Financial Inc MD7.5507.5507.5507000.5507.86 
BVILFBreville Group Ltd8.8008.8008.8005000.83010.41 
BVILYBreville Group Ltd ADR16.7216.7216.72100-0.492.85 
BVLDFBold Ventures Inc0.02630.02630.0263700-0.007021.02 
BVNKFBanarian Nordic Res62.9062.9062.901,3001.201.94 
BVNRYBavarian Nordic21.6021.6021.602000.602.86 
BVPFFAston Hill Advanatag8.3968.3968.3961000.0841.02 
BVPIFAston Hill Vip Income Fund TR Unit7.3907.3907.390100-0.0881.18 
BVRDFBureau Veritas Reg23.5723.4123.41400-0.160.68 
BVTEFIconic Minerals0.04450.04450.044510,0000.010229.74 
BVTKBravatek Solutions Inc.0.00550.00510.0052764,4730.00011.96 
BVWNBroadview Networks6.5006.5006.5001000.0000.00 
BWELBoswell J G Co660.0655.0660.0100-5.00.75 
BWLLFBw Lpg Ltd4.2304.2304.2302,5000.2506.28 
BWMGBrownie's Marine Grp0.01690.01640.01691,2000.005750.89 
BWMXDOsisko Metals Inc.0.75500.73910.73916,1000.00210.28 
BWMXFOsisko Metals Inc.0.91700.86030.8603500-0.04474.94 
BWOWFWowjoint Holdings0.03000.02500.025024,0000.00145.93 
BWPCBlue Water Petroleum Corp0.25000.25000.25001,6000.050025.00 
BWSOFThreed Cap Inc (Y)0.07900.07900.07901,500-0.00020.25 
BWTLBowlin Travel Center1.8501.8101.850600-0.1507.50 
BWTXBakken Water Transfer Services Inc.0.00800.00800.00801,6000.00000.00 
BWVIBlue Water Ventures International Inc0.45000.43080.43083,1900.01082.57 
BXBLYBrambles Ltd15.6615.3915.5124,4000.020.10 
BXIOFBiox Corp Ord0.98160.98160.98161000.170421.01 
BXLCBexil Cp11.0010.9411.001,1000.252.33 
BXNGBang Holdings Corp.0.89400.89400.89401000.144019.20 
BXTMFBrixton Metals Corp0.30440.30200.30424,0000.02699.70 
BXXRFBoxxer Gold Corp0.02000.01760.017660,000-0.011940.34 
BYAGFBanyan Gold0.09350.08760.093522,0000.019326.01 
BYCBFBarry Callebaut Ag R1,4371,4301,43710090.60 
BYDDFByd Co Ltd H Shs6.2006.1506.1504,186-0.0100.16 
BYDDYByd Company Ltd ADR12.4612.2512.2515,100-0.231.84 
BYDIFByd Electronic2.5702.5702.5702,0000.0200.78 
BYINBaying Ecological Hld Grp3.0002.5003.0007000.0000.00 
BYLBBoyle Bancorp Boyle67.0067.0067.00300-2.503.60 
BYOCBeyond Commerce Inc0.00110.00110.001199,500-0.000426.67 
BYPLFBodycote Intl Plc12.0012.0012.001,0000.000.00 
BYRGBuyer Group Intl Inc0.00010.00010.000165,6000.00000.00 
BYRSFBayan Resources Tbk Pt0.50000.50000.500023,4000.00000.00 
BYSDBayside Petroleum Co0.00020.00020.0002480,0000.00000.00 
BYSTBay Stakes Corp0.03040.03040.03042000.007733.92 
BYSWFBayswater Uranium0.03000.03000.0300100-0.00226.83 
BZDLFKincora Copper0.26700.25500.255010,0000.02008.51 
BZICBeamz Interactive0.00350.00350.00352000.00039.38 
BZLFFBunzl Plc New29.7529.7529.752,900-0.351.16 
BZLFYBunzl Plc ADR29.9829.9729.972,000-0.050.17 
BZQIFBezek Hahevra Haisra'Elit Letikshoret1.4701.4701.4701000.0000.00 
BZQIYBezeq The Israeli Te7.3017.0907.16018,6000.0200.28 
BZTGBuzz Technologies In0.00500.00500.005025,0000.00000.00 
BZYRBurzynski Research0.06000.06000.060010,000-0.010014.29 
BZZUYBuzzi Unicem Spa12.2012.2012.20100-0.856.51 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.158.253.134
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,238160.26
DJI21,738-130.06
SP5002,43320.10
DAX12,165-380.31
FTSE7,324-640.86
NI22519,470-2321.18
CAC405,114-330.64
GLD1,28950.38
BDI1,200494.26
HSI27,048-2971.08