List of Symbols for OTC Bulletin Board [OTCBB] Starting with B

Exchange:

List of Symbols for OTC Bulletin Board [OTCBB]

Code	Name	High	Low	Close	Volume	Change
BABAF	Alibaba Group Holding Ltd	26.00	25.75	25.75	1,500	-1.42	5.23
BABB	Bab Inc	0.8200	0.7852	0.7852	10,600	-0.0148	1.85
BABL	Buildablock Corp	0.0007	0.0007	0.0007	10,400	0.0001	16.67
BABWF	International Consol	6.720	6.500	6.720	900	-0.360	5.08
BABYF	Else Nutrition Holdings Inc	1.0100	0.7100	0.8500	577,500	-0.0636	6.96
BACHF	Bank of China Beijin	0.4088	0.3850	0.4088	24,200	0.0138	3.49
BACHY	Bank of China Ltd Ad	10.030	9.740	9.980	68,900	0.030	0.30
BADFF	Badger Income Fund	25.19	25.19	25.19	500	-0.06	0.24
BAESF	Bae Systems Ord GBP	8.183	7.980	8.150	4,100	0.050	0.62
BAESY	Bae Systems ADR	32.78	32.10	32.16	178,200	-0.50	1.53
BAFBF	Balfour Beatty Plc	3.300	3.300	3.300	100	-0.260	7.30
BAFYY	Balfour Beatty	6.770	6.500	6.700	20,200	-0.025	0.37
BAJFF	Camrova Resources Inc	0.0035	0.0035	0.0035	200	0.0000	0.00
BAKPF	Baraka Petroleum Ltd	0.0001	0.0001	0.0001	7,200	-0.0001	50.00
BALMF	Balmoral Resources	0.2900	0.1893	0.2644	546,100	-0.0291	9.91
BALTF	Ipath.B Cotton TR ETN	39.75	39.75	39.75	100	-3.25	7.56
BAMGF	Brookfield Asset Management Inc Pfd Shs	11.82	11.78	11.78	5,000	-0.23	1.95
BAMXF	Bayerische Motoren Werke Ag	65.79	64.63	64.63	800	-2.60	3.87
BANI	Banneker Inc	0.0001	0.0001	0.0001	2,400	0.0000	0.00
BANJ	Banjo & Matilda Inc	0.0266	0.0216	0.0216	165,800	-0.0019	8.09
BANM	Mtb Corp.	1.100	1.100	1.100	100	0.000	0.00
BANT	Bantek Inc	0.0001	0.0001	0.0001	12,632,300	0.0000	0.00
BANTD	Bantek Inc	0.0300	0.0125	0.0125	137,900	-0.0005	3.85
BAOB	Baraboo Bancorp Inc	3.985	3.970	3.970	400	-0.030	0.75
BARK	Bank Akron N Y	207.0	207.0	207.0	100	0.0	0.00
BARRF	Barrian Mining	0.1100	0.1100	0.1100	10,000	0.0000	0.00
BASA	Basanite Inc	0.1650	0.1010	0.1148	182,000	-0.0015	1.29
BASFY	Basf Se Ads	15.55	15.01	15.03	470,500	-0.33	2.15
BASWW	Basic Energy Services Inc WT	0.0021	0.0021	0.0021	2,100	0.0000	0.00
BASX	Basic Energy Services	0.1700	0.1500	0.1580	239,500	-0.0210	11.73
BATRB	Liberty Media	33.00	33.00	33.00	100	3.00	10.00
BAYK	Bay Banks of Virgini	8.800	8.730	8.730	1,400	-0.030	0.34
BAYP	Bayport International Holdings Inc	0.0001	0.0001	0.0001	80,000	0.0000	0.00
BAYRY	Bayer Aktienges Ads	18.57	18.04	18.05	659,800	-0.77	4.09
BAYZF	Bayer Ag Ord	73.57	72.60	72.82	3,500	-3.40	4.46
BBAGF	Bb Biotech Ag Namen-Akt	66.50	66.50	66.50	100	-0.85	1.26
BBAJF	Banco Del Bajio Sa	1.566	1.566	1.566	3,600	-0.019	1.17
BBAL	New York Health Care	0.0030	0.0018	0.0018	28,500	0.0000	0.00
BBAVF	Bba Aviation Plc	3.750	3.750	3.750	5,700	-0.350	8.54
BBAVY	Bba Aviation Plc ADR	14.56	14.19	14.19	600	-0.97	6.40
BBBK	Baker Boyer Bancorp	75.00	74.00	75.00	200	2.00	2.74
BBBMF	Bluebird Battery Metals Inc	0.0660	0.0599	0.0660	100,000	0.0035	5.60
BBBXF	Brixton Metals Corp	0.1350	0.1050	0.1050	263,600	-0.0259	19.79
BBCPW	Concrete Pumping Holdings Inc WT	0.7500	0.7500	0.7500	1,000	-0.1000	11.76
BBDA	Bebida Beverage CO	0.0001	0.0001	0.0001	8,200	0.0000	0.00
BBIXF	Bonus Biogroup Ltd	0.1200	0.1200	0.1200	5,000	-0.0086	6.69
BBKCF	Big Blockchain Intelligence Group Inc	0.0550	0.0450	0.0452	126,200	-0.0081	15.20
BBLC	Blockchain Loyalty Corp	0.0490	0.0490	0.0490	1,400	-0.0003	0.61
BBLKF	Brittannia Bulk Hld	0.0005	0.0005	0.0005	4,000	0.0000	0.00
BBLS	Rockdale Resources Corp	0.0749	0.0749	0.0749	1,000	0.0299	66.44
BBRRF	Blueberries Medical Corp	0.0798	0.0650	0.0798	5,800	0.0147	22.58
BBRYF	Burberry Ltd	22.79	22.79	22.79	1,300	0.09	0.38
BBSEY	Bb Seguridade	7.220	7.000	7.070	105,300	0.020	0.28
BBSRF	Bluestone Resources Inc	1.400	1.293	1.300	59,200	-0.100	7.14
BBUCQ	Big Buck Brewery	0.0500	0.0105	0.0500	10,400	0.0244	95.31
BBVXF	Banco Bilbao Vizcaya	4.999	4.930	4.930	33,300	-0.240	4.64
BBXTB	Bbx Capital Corp	3.850	3.600	3.600	600	-0.250	6.49
BCAL	Bank of Southern California National	12.10	12.10	12.10	900	0.00	0.00
BCAP	Baron Capital Enterprise Inc	0.0010	0.0001	0.0001	26,001,900	0.0000	0.00
BCAUF	Brilliance China Automotive Holdings Ltd	0.9075	0.8800	0.8800	10,800	-0.0100	1.12
BCAUY	Brilliance China ADR	8.650	8.480	8.650	2,800	-0.518	5.64
BCBF	Beach Community Bancshares Inc	0.6500	0.6500	0.6500	300	0.0500	8.33
BCBHF	Bb Holdings Ltd	0.4500	0.4500	0.4500	900	-0.0063	1.38
BCCCF	BCE Inc Red Pfd 1st Pfd Ser An	11.21	11.21	11.21	100	-0.01	0.11
BCCEF	Bactech Environmenta	0.0166	0.0134	0.0166	160,000	0.0000	0.00
BCCI	Baristas Coffee CO	0.0155	0.0115	0.0133	715,500	0.0003	2.31
BCCLF	Becle Sab DE Cv	1.635	1.550	1.550	34,300	-0.140	8.28
BCCMY	Baic Motor Corp Ltd ADR	5.300	5.300	5.300	100	0.150	2.91
BCDMF	Delrand Resources Ltd	0.4000	0.3856	0.4000	250,000	0.0110	2.83
BCDRF	Banco Santander S.A.	3.870	3.610	3.610	82,500	-0.256	6.62
BCDS	Blaqclouds Inc	0.0639	0.0639	0.0639	500	0.0000	0.00
BCEFF	BCE Inc 1st Pfd Ser Y Var Rate	11.98	11.98	11.98	400	0.24	2.06
BCEKF	Bear Creek Mng Corp	1.550	1.380	1.500	90,500	-0.053	3.44
BCHEY	Beach Energy Ltd ADR	31.76	31.76	31.76	1,000	-3.97	11.10
BCII	Blockchain Industries Inc	0.3000	0.2200	0.3000	1,200	-0.0500	14.29
BCKIF	Babcock International Group Plc	5.886	5.800	5.800	4,500	0.030	0.52
BCLMF	Bacanora Lithium Plc	0.4000	0.4000	0.4000	4,500	-0.0200	4.76
BCLYF	Barclays Plc Ord	2.000	1.860	1.860	25,500	-0.284	13.24
BCMXY	Bank of Communications CO Ltd ADR	16.13	16.13	16.13	600	-1.77	9.89
BCNAF	Barco NV	245.5	245.5	245.5	100	-10.5	4.10
BCND	Beacon Redevelopment	0.0016	0.0016	0.0016	100,000	0.0001	6.67
BCTXF	Briacell Therapeutics Corp	17.50	17.00	17.50	700	1.01	6.12
BCUCF	Brunello Cucinelli S P A	36.10	36.10	36.10	200	-4.75	11.63
BCUCY	Brunello Cucinelli S.P.A. ADR	16.78	16.78	16.78	200	1.27	8.19
BCUFF	Bell Copper Corp	0.0364	0.0364	0.0364	400	-0.0025	6.43
BCVVF	Boc Aviation Ltd	9.210	9.210	9.210	700	-0.090	0.97
BCYIF	Ishares Plc Ord FTSE	9.144	9.128	9.144	3,500	-0.556	5.74
BCYP	Blue Calypso Inc	0.0065	0.0065	0.0065	1,000	0.0000	0.00
BDCM	Broadcast Mktng Group Inc	0.0044	0.0044	0.0044	500	-0.0002	4.35
BDCO	Blue Dolphin Energy Company	0.5500	0.5100	0.5100	1,600	-0.0400	7.27
BDDXF	DB Base Metals Double Long Exchange	5.600	5.600	5.600	100	0.000	0.00
BDGR	Black Dragon Resource Companies Inc	0.0001	0.0001	0.0001	11,729,600	0.0000	0.00
BDGSF	Bank of GA Hlds Plc	22.90	22.90	22.90	1,200	-1.37	5.64
BDIC	Blow & Drive Interlock Corp	0.0400	0.0400	0.0400	1,300	0.0045	12.68
BDIMF	Black Diamond Group	1.327	1.282	1.282	14,000	-0.067	4.97
BDNHF	Brewin Dolphin Hldgs Plc	4.577	4.577	4.577	800	0.904	24.59
BDNNY	Boliden Ab ADR	43.80	43.33	43.80	300	-0.74	1.66
BDORY	Banco Do Brasil S.A.	10.68	10.15	10.25	388,200	0.00	0.02
BDOUY	Bdo Unibank Inc ADR	28.72	26.84	27.78	4,900	1.18	4.44
BDPT	Bioadaptives Inc	0.1756	0.1150	0.1150	500	0.0009	0.79
BDRAF	Bombardier Inc Cv A	0.9300	0.8680	0.8683	48,800	-0.0716	7.62
BDRBF	Bombardier Inc Cl B	0.9000	0.8000	0.8500	639,000	-0.0474	5.28
BDRFF	Beiersdorf A G	107.4	107.4	107.4	100	-7.2	6.28
BDRFY	Beiersdorf A G	21.46	21.18	21.18	62,200	-0.43	1.99
BDRPF	Bombardier Adj Pfd	7.050	7.050	7.050	200	0.022	0.31
BDRXF	Bombardier Inc	9.800	9.800	9.800	900	-0.950	8.84
BDULF	Bangkok Dusit Medical Services Public	0.7900	0.7900	0.7900	5,000	0.0030	0.38
BDUUF	Bangkok Dusit Med Sv Nvdr	0.8050	0.8050	0.8050	1,700	-0.0125	1.53
BDVB	Bagger Dave's Burger Tavern Inc	0.0778	0.0650	0.0725	16,000	-0.0054	6.93
BDVSY	Bidvest Group Ltd SP	24.37	23.64	23.86	6,500	-0.98	3.93
BDWBF	Budweiser Brewing Company Apac Limited	3.061	3.061	3.061	18,100	-0.189	5.82
BDWYF	Broadway Gold Mining Ltd	0.0500	0.0500	0.0500	1,000	0.0000	0.00
BDYS	Bodyscan Corp	0.0001	0.0001	0.0001	200	0.0000	0.00
BEAG	Blue Eagle Lithium Inc	0.0450	0.0400	0.0400	22,400	-0.0030	6.98
BEBE	Bebe Stores Inc	5.920	5.750	5.920	10,900	-0.035	0.59
BECEF	BCE Inc 1st Pfd Shs Cl Ah	11.80	11.80	11.80	100	0.10	0.81
BECVY	Bec World Public CO Ltd ADR	1.710	1.710	1.710	100	-0.040	2.29
BEEI	Bald Eagle Energy Inc	0.0001	0.0001	0.0001	1,600	-0.0009	90.00
BEES	Bnh Inc	0.0390	0.0300	0.0390	1,100	0.0247	172.73
BEGI	Blackstar Energy	0.0077	0.0077	0.0077	1,000	-0.0013	14.44
BEHL	Biocentric Engy Hlds Inc	0.0001	0.0001	0.0001	10,000	0.0000	0.00
BEIJF	Beijing North Star Corp	0.2800	0.2800	0.2800	2,500	-0.0400	12.50
BELDF	Batero Gold Corp	0.0582	0.0582	0.0582	20,000	-0.0031	5.06
BELP	Belpointe REIT Inc	100.1	100.1	100.1	1,800	0.0	0.00
BEMG	Beta Music Group Inc	0.0157	0.0067	0.0157	75,100	0.0012	8.28
BENGF	Sky & Space Global Ltd	0.0100	0.0100	0.0100	50,000	0.0090	900.00
BENZF	Benz Mining	0.0789	0.0765	0.0765	5,900	0.0055	7.75
BEOB	Beo Bancorp [Or]	35.05	33.60	33.60	300	-1.45	4.14
BEPTF	Beach Petroleum Ltd	1.220	1.215	1.215	1,600	-0.040	3.19
BERI	Blue Earth Resources Inc	0.1200	0.1200	0.1200	7,000	0.0000	0.00
BERK	Berkshire Bancorp	10.35	10.35	10.35	2,000	-0.37	3.45
BESIY	BE Semiconductor Industries N.V.	38.28	38.28	38.28	1,000	-0.73	1.88
BETS	Seaniemac International Ltd	0.0002	0.0002	0.0002	2,800	0.0001	100.00
BETW	Bettwork Industries Inc	0.2250	0.2000	0.2250	900	0.0250	12.50
BEUT	Science To Consumers Inc	0.0071	0.0071	0.0071	500	0.0000	0.00
BEVFF	Bennett Environmental Inc	2.351	2.250	2.250	8,700	-0.155	6.44
BEVVF	Bee Vectoring Technologies International	0.3500	0.3100	0.3380	161,200	-0.0238	6.58
BEWFF	Bewhere Holdings Inc	0.1398	0.1300	0.1398	30,000	-0.0012	0.85
BFARF	Bitfarms Ltd	0.5160	0.4600	0.4916	62,500	-0.0255	4.93
BFCC	Bankfirst Capital Corp	24.00	24.00	24.00	100	-0.05	0.21
BFCH	Bitfrontier Capital Holdings Inc	0.0098	0.0070	0.0089	3,398,700	-0.0009	9.18
BFDE	Bedford Energy Inc	0.0001	0.0001	0.0001	1,800	0.0000	0.00
BFFAF	Basf Se	61.35	61.05	61.05	21,000	-1.45	2.32
BFFBF	Biffa Plc	3.740	3.730	3.740	15,600	0.465	14.18
BFFI	Ben Franklin Financl	9.900	9.900	9.900	1,900	-0.080	0.80
BFGC	Bullfrog Gold Corp	0.1384	0.1150	0.1150	144,800	-0.0150	11.54
BFHJ	Beneficial Hlds Inc	0.0900	0.0300	0.0300	1,200	0.0000	0.00
BFLBY	Bilfinger Se ADR	5.990	5.990	5.990	500	-1.270	17.49
BFLD	Broadcast Live Digital CO	0.0001	0.0001	0.0001	1,000	0.0000	0.00
BFNH	Bioforce Nanosciences Holdings I	0.4000	0.2100	0.4000	7,600	0.1200	42.86
BFRE	Bluefire Renewables Inc	0.0001	0.0001	0.0001	1,500	0.0000	0.00
BFTI	Befut Global Inc	0.0001	0.0001	0.0001	60,200	0.0000	0.00
BFTL	The Bank of Fincastle	2.960	2.960	2.960	3,100	0.030	1.02
BGAOF	Proximus Sa DE Droit Pub	25.38	25.38	25.38	4,900	-3.54	12.23
BGAOY	Belgacom Sa ADR	4.875	4.875	4.875	3,600	-0.005	0.10
BGAVF	Bravada Gold Corp	0.0800	0.0618	0.0799	8,500	0.0009	1.14
BGEM	Blue Gem Enterprise	0.0008	0.0008	0.0008	1,000	0.0000	0.00
BGEPF	Bunge Ltd Pfd	100.25	99.37	100.00	4,300	-0.50	0.50
BGES	Bio-Bridge Science	0.0250	0.0250	0.0250	100	0.0050	25.00
BGFT	Bigfoot Project Investments Inc	0.0001	0.0001	0.0001	515,600	0.0000	0.00
BGFTD	Lord Global Corp.	0.6300	0.6300	0.6300	700	-0.3200	33.68
BGMD	Bg Medicine	0.0210	0.0210	0.0210	1,000	0.0010	5.00
BGMO	Bergamo Aquisition Corp	0.0001	0.0001	0.0001	2,000	0.0000	0.00
BGOUF	Bang & Oulfsen B Ord	4.865	4.865	4.865	500	-0.285	5.53
BGPBF	Bts Group Ab [Sweden]	24.19	24.19	24.19	1,000	-1.96	7.48
BGRDF	Braingrid Ltd	0.0010	0.0010	0.0010	1,000	-0.0040	80.00
BGRP	Bluestem Group Inc	0.2000	0.1750	0.2000	12,600	-0.0200	9.09
BGUUF	Benguet Corp	0.0200	0.0200	0.0200	3,100	0.0000	0.00
BHBCQ	Beverly Hills Bancorp Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
BHDB	Bank of Labor Bancshares Inc	41.75	41.75	41.75	100	-0.01	0.02
BHHKF	Benchmark Botanics Inc	0.3049	0.3049	0.3049	100	0.0049	1.63
BHKLY	Boc Hong Kong ADR	69.31	68.54	68.59	7,700	-0.34	0.49
BHLL	Bunker Hill Mining Corp	0.4700	0.4700	0.4700	500	-0.0400	7.84
BHMDF	Bh Macro Ltd USD	28.64	28.64	28.64	100	1.77	6.57
BHNGF	Bhang Inc	0.1186	0.1000	0.1000	4,400	-0.0057	5.39
BHOOY	Boohoo Group Plc ADR	78.94	78.94	78.94	100	-4.55	5.45
BHPA	Bhpa Inc	0.9999	0.9999	0.9999	200	0.0000	0.00
BHPBF	Bhp Billiton Plc	20.27	20.13	20.13	1,200	-1.82	8.29
BHPLF	Bhp Billition Ltd	22.78	22.52	22.78	121,500	-0.94	3.98
BHRB	Burke & Herbert Bk	2,173	2,161	2,161	300	-4	0.18
BHWB	Blackhawk Bancorp Inc	29.90	29.90	29.90	100	-0.10	0.33
BIBLF	Brick Brewing Ltd	2.578	2.479	2.578	2,000	0.151	6.21
BICB	Biocube Inc	0.0032	0.0028	0.0028	69,400	0.0000	0.00
BICEF	Bic S.A. [France]	66.25	63.75	66.25	6,200	3.25	5.16
BICEY	Societe Bic ADR	30.85	29.85	29.93	4,600	-0.99	3.20
BICTF	Biocure Technology Inc	0.2264	0.2264	0.2264	1,000	0.0440	24.12
BICX	Biocorrx Inc	2.780	2.780	2.780	100	-0.050	1.77
BIDCF	Blockchaink2 Corp	0.1331	0.1331	0.1331	100	0.0136	11.38
BIEI	Premier Biomedical	0.0004	0.0002	0.0003	5,132,200	0.0001	50.00
BIEL	Bioelectronics Corp	0.0008	0.0007	0.0008	50,158,400	0.0000	0.00
BIGG	Big Tree Group Inc	0.0005	0.0005	0.0005	1,000	0.0000	0.00
BIIAF	Buhler Inds Inc A	2.283	2.283	2.283	100	-0.146	6.03
BIIO	Bionovate Technologies Corp	1.750	1.750	1.750	100	-0.250	12.50
BILZF	Ignite International Brands Ltd	0.9092	0.7561	0.8031	167,300	-0.1001	11.08
BIMO	Bioneutra International Ltd	0.1299	0.1299	0.1299	100	0.0399	44.33
BIMUF	Biommune Technologie	0.1012	0.1012	0.1012	600	-0.0019	1.84
BIOAF	Bioasis Technologies	0.1850	0.1757	0.1850	1,300	0.0012	0.65
BIOGY	Biogaia Ab [Sweden] ADR	24.70	24.70	24.70	100	4.65	23.19
BIOIF	Biome Grow Inc	0.0586	0.0582	0.0582	1,100	0.0037	6.79
BIONQ	Bionitrogen	0.0003	0.0002	0.0003	138,000	-0.0002	40.00
BIOQ	Bioqual Inc	58.50	55.00	58.50	500	3.50	6.36
BIOVF	Swedish Orphan Biovit Ord	20.00	18.82	20.00	700	0.25	1.27
BIOYF	Biosyent Inc	3.910	3.670	3.700	16,500	-0.280	7.04
BIPH	Biophan Techs Inc	0.0020	0.0018	0.0018	49,800	-0.0005	21.74
BIQIF	Biqi International Holdings Corporation	0.0300	0.0300	0.0300	4,700	0.0030	11.11
BIRDF	Bird Constr Income	4.520	4.520	4.520	500	-0.257	5.38
BIREF	Birchcliff Energy	1.150	1.060	1.080	121,200	-0.078	6.72
BIRMF	Biorem Inc	0.3000	0.3000	0.3000	3,500	0.0000	0.00
BISA	Baltic Intl USA Inc	0.0003	0.0003	0.0003	7,000	-0.0007	70.00
BITCF	First Bitcoin Capital Corp	0.1100	0.0710	0.1000	67,300	-0.0090	8.26
BITGF	Biotage Ab Ord A	12.30	12.30	12.30	500	-0.55	4.28
BITRF	Biotron Ltd Ord	0.0685	0.0550	0.0550	20,400	-0.0260	32.10
BITTF	Bitterroot Resources Ltd	0.0285	0.0285	0.0285	5,000	0.0018	6.74
BIVI	Biovie Inc	3.250	3.250	3.250	200	0.000	0.00
BIXT	Bioxytran Inc	0.6000	0.3100	0.5000	631,700	0.1800	56.25
BJCHF	Beijing Cap Intl H	0.8250	0.8000	0.8000	15,000	-0.0600	6.98
BJCHY	Beijing Capital Intl Airport Ltd ADR	4.100	4.100	4.100	200	-0.170	3.98
BJCLF	Beijing Capital Land Ltd	0.3300	0.3300	0.3300	5,000	0.0000	0.00
BJWTF	Beijing Enterprises	0.4775	0.4600	0.4775	4,600	-0.0005	0.10
BKAMF	Brookfield Asset Management Inc Fxdfr	14.28	14.28	14.28	100	-0.51	3.47
BKAYY	Bank of Ayudhya Public Co. Ltd ADR	17.89	17.89	17.89	100	-3.55	16.56
BKBEF	Blackbird Energy Inc	0.8328	0.7500	0.7500	17,400	-0.0712	8.67
BKCT	Dts8 Coffee Company Ltd	0.0001	0.0001	0.0001	70,000	-0.0034	97.14
BKEAF	The Bank of East Asia Ltd	2.090	2.090	2.090	800	-0.130	5.86
BKEAY	Bank East Asia Ltd S	2.140	2.060	2.095	3,800	-0.040	1.87
BKEN	Bakken Energy Corp	0.0003	0.0003	0.0003	52,000	0.0000	0.00
BKFAF	Brookfield Asset Management Inc Prf	8.670	8.670	8.670	200	-0.135	1.54
BKFCF	Bank of Communications CO Ltd	0.6500	0.6500	0.6500	2,500	-0.0800	10.96
BKFG	Bkf Capital Grp	11.50	11.50	11.50	100	0.00	0.00
BKFKF	Bakkafrost Pf	64.40	62.93	63.00	1,000	-7.05	10.06
BKFRF	Brookfield Renewable Partners LP 5.25%	25.35	25.06	25.10	100,400	-0.20	0.79
BKGFY	Berkeley Group Holdi	71.91	71.91	71.91	100	1.53	2.17
BKGM	Bankguam Holding CO	10.75	10.75	10.75	100	0.00	0.00
BKHPF	Bank Hapolam Bm Ord	8.359	8.359	8.359	500	0.083	1.00
BKHRF	Blackham Resources Ltd	0.0084	0.0082	0.0082	31,900	-0.0010	10.87
BKHYY	Bank Hapoalim Bm ADR	39.42	39.42	39.42	100	-0.93	2.30
BKIMF	Bankinter S.A.	6.168	6.168	6.168	7,500	-0.424	6.43
BKIRF	Black Iron	0.0679	0.0620	0.0679	84,500	-0.0010	1.45
BKISF	Ishares IV Plc Ishares US Mortgage	4.900	4.900	4.900	5,200	-0.029	0.59
BKIT	Pharmagaia Inc	0.1000	0.0100	0.0100	1,100	-0.0100	50.00
BKKCF	Harvest Portfolios Group Inc Blockchain	5.093	5.093	5.093	100	-0.013	0.25
BKKLY	Bangkok Bank Public	20.21	20.21	20.21	500	0.16	0.80
BKKPF	Bangkok Bk Pub CO Ltd	4.050	4.050	4.050	100	-0.740	15.45
BKLIF	Blockmint Technologies Inc Cl A	0.0591	0.0591	0.0591	6,900	0.0035	6.29
BKLLF	360 Blockchain Inc	0.0157	0.0150	0.0151	27,600	-0.0022	12.72
BKLRF	Berkeley Resources L	0.1260	0.1200	0.1260	11,000	-0.0130	9.35
BKMP	Blackout Media Corp	0.0001	0.0001	0.0001	35,000	0.0000	0.00
BKNIY	Bankinter S.A.	6.160	5.860	5.890	500	-0.420	6.66
BKOR	Oak Ridge Financial Services	15.81	15.50	15.50	1,500	-0.32	2.02
BKPPF	Block One Capital Inc	0.0319	0.0293	0.0298	3,900	-0.0027	8.31
BKQNY	Bank of Queensland	9.770	9.620	9.770	500	-0.070	0.71
BKRIF	Bank of Ireland Group Plc	3.790	3.680	3.753	9,000	-0.187	4.75
BKRIY	Bank of Ireland Group Plc ADR	3.890	3.680	3.770	64,500	-0.100	2.58
BKRKF	Bank Rakyat Indones	0.3050	0.3050	0.3050	74,200	-0.0040	1.29
BKRKY	Pt Bank Rakyat ADR	15.22	14.59	14.65	30,300	-1.31	8.21
BKRRF	Blackrock Gold	0.1367	0.1100	0.1215	71,300	-0.0036	2.88
BKSD	Brookside Technology Holdings Corp	0.0019	0.0008	0.0019	59,100	0.0008	72.73
BKSLF	Banks Island Gold Ltd	0.0001	0.0001	0.0001	1,800	0.0000	0.00
BKTPF	Cruz Cobalt Corp	0.0365	0.0365	0.0365	4,000	0.0019	5.49
BKUCF	Blue Sky Uranium	0.0580	0.0480	0.0580	21,300	0.0128	28.32
BKUH	Bakhu Holdings Corp	6.050	6.050	6.050	100	0.050	0.83
BKUTK	Bank of Utica	438.5	436.0	436.0	500	-1.0	0.23
BLAB	Bio Lab Naturals Inc CO	0.3000	0.3000	0.3000	100	0.0000	0.00
BLAGF	Blue Lagoon Resources Inc	1.350	1.350	1.350	2,000	0.007	0.54
BLBDW	Blue Bird Corp	3.700	3.600	3.700	1,700	0.200	5.71
BLBX	Blackboxstocks Inc	2.000	2.000	2.000	200	0.000	0.00
BLDV	Blue Diamond Venture	0.0004	0.0003	0.0004	275,000	0.0000	0.00
BLEVF	Beleave Inc	0.0280	0.0130	0.0130	152,300	-0.0170	56.67
BLFDF	Blockchain Foundry Inc	0.0510	0.0510	0.0510	100	0.0008	1.59
BLFR	Bluefire	0.0040	0.0039	0.0039	47,600	-0.0001	2.50
BLGI	Black Cactus Global Inc	0.0076	0.0070	0.0076	138,000	0.0006	8.57
BLGO	Biolargo Inc	0.2290	0.1900	0.2100	232,400	0.0000	0.00
BLGVF	Ic Potash	0.0080	0.0080	0.0080	3,200	0.0020	33.33
BLHEF	Baloise Hlds Basel Namen	180.0	180.0	180.0	200	-1.1	0.62
BLHEY	Baloise Holding ADR	17.39	17.39	17.39	200	-1.00	5.44
BLHI	Blue Holdings Inc	0.0001	0.0001	0.0001	2,000	-0.0009	90.00
BLHK	Blueharbor Bank [Nc]	12.00	12.00	12.00	2,800	0.00	0.00
BLHWF	Belimo Holdings Ag	7,250	7,235	7,250	100	700	10.69
BLIAQ	Blockbuster Inc	0.0200	0.0021	0.0200	4,200	0.0179	852.38
BLIBQ	Blockbuster Inc Cl B	0.0154	0.0154	0.0154	3,000	0.0134	670.00
BLILF	Bearing Lithium	0.1363	0.1031	0.1363	13,300	0.0179	15.12
BLIS	Beliss Corp	0.9950	0.6700	0.9950	8,200	0.0450	4.74
BLKCF	Global Gaming Technologies Corp	0.0132	0.0082	0.0089	397,200	0.0000	0.00
BLKG	Black Stallion Oil & G As Inc	0.0001	0.0001	0.0001	2,000,200	0.0000	0.00
BLKLF	Blackline Safety	5.100	5.099	5.099	1,700	-0.121	2.32
BLLB	Bell Buckle Holdings	0.0003	0.0003	0.0003	986,000	0.0000	0.00
BLLXF	Blox Labs Inc	0.0175	0.0175	0.0175	50,000	0.0003	1.74
BLMC	Biloxi Marsh Lds Cor	3.650	3.650	3.650	100	0.000	0.00
BLMIF	Bank Leumi Le Israel	6.770	6.770	6.770	5,900	-0.328	4.63
BLONF	Blueocean Nutrasciences	0.1185	0.1072	0.1185	26,300	0.0009	0.77
BLOZF	Cannabix Technologies Inc	0.4030	0.3600	0.3744	153,300	-0.0137	3.53
BLPFF	Blok Technologies	0.0100	0.0053	0.0067	815,600	-0.0033	33.00
BLPG	Blue Line Protection Group Inc	0.0004	0.0003	0.0004	21,300	0.0001	33.33
BLRDF	Billerud Korsnas Aktiebolag Public	12.60	12.60	12.60	14,700	-0.40	3.08
BLRS	Biolife Remedies Inc	0.0003	0.0003	0.0003	100	0.0002	200.00
BLSFF	Bluescope Steel Ltd	8.650	8.650	8.650	100	-0.540	5.88
BLSP	Blue Sphere Corp	0.0001	0.0001	0.0001	400,000	0.0000	0.00
BLSSF	Black Sea Copper and Gold Corp	0.0340	0.0340	0.0340	100	0.0041	13.71
BLTO	Bingo Nation Inc	0.0005	0.0005	0.0005	2,000	0.0000	0.00
BLUBF	Citadel Div Invst UT	6.530	6.530	6.530	1,000	-0.072	1.10
BLUU	Blue Water Global Group Inc	0.0001	0.0001	0.0001	1,362,900	0.0000	0.00
BLXX	Blox Inc	0.1660	0.1200	0.1660	19,600	-0.0340	17.00
BLYQ	Bally Corp	0.6000	0.6000	0.6000	200	-0.4100	40.59
BMBLF	Brambles Ltd	8.420	8.420	8.420	1,000	-0.030	0.36
BMBN	Benchmark Banksh VA	18.36	18.36	18.36	400	-0.34	1.82
BMBOY	Grupo Bimbo S.A.B. DE C.V.	6.990	6.990	6.990	200	-0.160	2.24
BMCS	Biotech Medics NE	0.0031	0.0031	0.0031	10,000	0.0000	0.00
BMDLF	BMO Covered Call Canadian Banks ETF Unit	14.27	14.27	14.27	100	0.09	0.63
BMDPF	Banca Monte Dei Paschi Di Siena Spa	2.100	2.100	2.100	1,000	-0.050	2.33
BMDPY	Banca Monte Dei Paschi Di Siena Spa ADR	0.9571	0.9571	0.9571	200	-0.0274	2.78
BMGP	Biomagnetics Diagnos	0.0019	0.0019	0.0019	900,000	0.0000	0.00
BMIN	Britannia Mining Inc	0.0016	0.0016	0.0016	700	-0.0001	5.88
BMIX	Brazil Minerals Inc	0.0014	0.0012	0.0013	5,862,300	0.0000	0.00
BMKAF	Brookfield Asset Management Inc Fxdfr	11.35	11.35	11.35	300	-0.21	1.82
BMKDF	Biomark Diagnostics Inc	0.1262	0.1262	0.1262	10,000	-0.0074	5.54
BMLWF	BMO Low Volatility US Equity ETF	31.92	31.85	31.92	1,200	0.42	1.33
BMMCF	Kbridge Energy Corp Ord	0.0060	0.0060	0.0060	500	-0.0058	49.15
BMMJ	Body & Mind Inc	0.3024	0.2700	0.2890	103,200	-0.0109	3.63
BMMX	Biomimix Inc	0.0048	0.0048	0.0048	20,000	0.0008	20.00
BMNM	Bimini Capital Mgmt	1.600	1.400	1.400	2,800	0.045	3.32
BMOOF	Blue Moon Zinc Corp	0.0176	0.0176	0.0176	30,000	-0.0060	25.42
BMRK	Benchmark Energy Corp	0.0075	0.0075	0.0075	700	0.0000	0.00
BMRMF	Societe Des Bains DE Mer	71.20	71.20	71.20	100	-2.10	2.86
BMRPF	B& M European Value Re Tail S.A.	4.200	4.200	4.200	2,700	-0.607	12.63
BMRRY	B& M European Value Re Tail S.A.	17.07	16.52	16.64	17,900	-0.43	2.54
BMSN	Bio-Matrix Scientific Group Inc	0.0001	0.0001	0.0001	515,400	0.0000	0.00
BMSND	Bio-Matrix Scientific Group Inc	0.0900	0.0600	0.0700	47,600	-0.0300	30.00
BMSPF	Biomass Secure Power	0.0045	0.0045	0.0045	300	-0.0005	10.00
BMTLF	Bemetals Corp	0.1667	0.1609	0.1620	8,000	-0.0080	4.71
BMTM	Bright Mountain Media Inc	1.700	1.700	1.700	100	0.000	0.01
BMWYY	Bayerische Motoren Werke	22.18	21.51	21.53	169,000	-0.56	2.54
BMXC	Bemax Inc	0.0001	0.0001	0.0001	250,000	0.0000	0.00
BMXI	Brookmount Explorations Inc	0.0072	0.0065	0.0072	707,000	0.0007	10.77
BMXMF	Biomerieux 69 Marcy	95.25	94.50	94.50	100	-0.21	0.22
BMYMP	Bristol Myer Squi Pf	1,135	1,070	1,070	100	-231	17.73
BNCC	Bnccorp Inc	32.55	32.30	32.30	2,000	-0.45	1.37
BNCM	Bounce Mobile Sys Inc	0.1300	0.1200	0.1200	10,000	-0.0050	4.00
BNCZF	Banco Bpm Societa Per Azioni	2.245	2.245	2.245	200,000	0.205	10.03
BNDSF	Banco DE Sabadell S.A.	1.0000	1.0000	1.0000	2,000	-0.1800	15.25
BNDSY	Banco DE Sabadell Sa ADR	1.710	1.710	1.710	100	-0.165	8.80
BNEFF	Bonterra Energy Corp	2.174	1.600	1.844	3,000	-0.150	7.52
BNET	Bion Environmental Technologies Inc	0.5100	0.5100	0.5100	1,100	-0.0600	10.53
BNGI	Bangi Inc	0.0001	0.0001	0.0001	100,000	0.0000	0.00
BNGLF	Bengal Energy Ltd	0.0351	0.0350	0.0351	10,000	-0.0019	5.14
BNGRF	Savencia Sa	67.55	67.55	67.55	400	0.70	1.05
BNIKF	Benitec Ltd	0.0260	0.0240	0.0260	45,000	0.0010	4.00
BNKHF	Boc Hong Kong Hlds	3.560	3.560	3.560	2,100	0.150	4.40
BNKL	Bionik Laboratories Corp	2.830	2.010	2.150	2,200	-0.350	14.00
BNKPF	Bnk Pete Inc	0.0500	0.0500	0.0500	100	-0.0004	0.79
BNKXF	Bankia S.A.	1.637	1.637	1.637	13,300	-0.085	4.94
BNKXY	Bankia Sa ADR	17.50	17.50	17.50	100	-3.00	14.63
BNMDF	Banca Mediolanum Spa	8.400	8.400	8.400	400	0.050	0.60
BNNLF	Bannerman Resources	0.0211	0.0200	0.0205	221,400	-0.0006	2.84
BNOEF	Bionomics Ltd	0.0388	0.0362	0.0362	13,300	-0.0128	26.12
BNPJY	Banpu Public CO Ltd ADR	5.280	5.280	5.280	200	-2.260	29.97
BNPQF	Bnp Paribas Ord Ff 2	49.35	49.35	49.35	100	-1.84	3.59
BNPQY	Bnp Paribas ADR	25.25	24.54	24.59	260,200	-1.27	4.91
BNPUF	Bonavista Ene TR UT	0.2976	0.2927	0.2927	700	-0.0591	16.80
BNRJF	Alset Minerals	0.0715	0.0715	0.0715	400	0.0305	74.39
BNTGF	Brenntag Ag	47.25	47.25	47.25	100	-5.80	10.93
BNTGY	Brenntag Ag	9.310	9.030	9.030	87,700	-0.333	3.55
BNTRF	Benton Resources	0.0649	0.0649	0.0649	10,000	0.0134	26.02
BNXR	Brinx Resources Ltd	0.0130	0.0130	0.0130	2,900	-0.0008	5.80
BNYN	Banyan Corp [Or]	0.0001	0.0001	0.0001	500,000	0.0000	0.00
BNZZW	Bonanza Creek Energy Inc WT Exp	0.0300	0.0300	0.0300	100	0.0000	0.00
BOALF	Boral Ltd	3.120	3.120	3.120	1,600	-0.280	8.24
BOALY	Boral Ltd ADR	12.54	12.53	12.54	1,900	-0.01	0.08
BOARF	Boart Longyear Ltd	0.6500	0.6500	0.6500	4,400	-0.0640	8.96
BOCOF	Bougainville Copper Ord	0.1530	0.1530	0.1530	3,000	0.0005	0.33
BOID	Bank of Idaho Holding CO	22.50	22.50	22.50	500	-0.01	0.04
BOIRF	Boiron	36.70	36.70	36.70	300	1.60	4.56
BOIVF	Bollore Investisseme	3.560	3.460	3.500	311,000	-0.060	1.69
BOLB	Bol Bancshares Inc	22.22	22.22	22.22	100	0.00	0.00
BOLBP	Bol Bancshares 8.00 Pfd	0.2100	0.2050	0.2100	21,000	-0.0100	4.55
BOLRF	Bollore	3.860	3.860	3.860	100	0.000	0.00
BOLYY	Sociedad Holding Mercados Sist	18.60	18.60	18.60	400	-0.55	2.87
BOMBF	Bombardier Inc	7.851	7.776	7.851	200	1.633	26.26
BOMMF	DB Base Metals Double Short ETN	12.00	12.00	12.00	500	2.58	27.39
BOMXF	Bolsa Mexicana Val A Shs	2.400	2.400	2.400	1,000	0.590	32.60
BONL	Bonal Intl Inc	1.540	1.440	1.540	800	0.010	0.65
BONTQ	Bon Ton Stores The	0.0110	0.0050	0.0110	3,100	0.0000	0.00
BONXF	Bonterra Res Inc	1.230	1.100	1.200	123,300	0.010	0.86
BONZ	Bonanza Goldfields	0.0026	0.0024	0.0025	805,600	0.0000	0.00
BOPCF	Biopharma Credit Plc	0.9800	0.9000	0.9000	152,500	-0.0900	9.09
BOPFF	Border Petroleum Ltd	0.0022	0.0022	0.0022	100	0.0018	450.00
BOPO	Biopower Operations	0.0595	0.0550	0.0550	5,000	-0.0045	7.56
BOPTP	Brookfield Property Partners L.P. 5.75%	25.43	25.35	25.40	111,800	0.03	0.12
BOREF	Borealis Exploration Ltd	6.100	6.000	6.000	300	-0.200	3.23
BORK	Bourque Industries Inc	0.0015	0.0010	0.0015	65,000	-0.0001	6.25
BORMF	Boreal Metals Corp	0.0400	0.0400	0.0400	10,000	-0.0005	1.23
BORNY	China New Borun Corp ADR	0.1202	0.1201	0.1202	6,500	-0.0099	7.61
BORT	Botetourt Bankshares	30.00	30.00	30.00	400	0.00	0.00
BORUF	Borussia Dor Gmbh&Co	10.41	10.40	10.41	300	0.87	9.07
BOSQF	Yield Growth Corp	0.1838	0.1560	0.1560	561,700	-0.0358	18.67
BOSSY	Hugo Boss	8.780	8.640	8.645	4,900	-0.210	2.37
BOTH	Bioethics Ltd	0.5300	0.5100	0.5100	1,900	-0.0100	1.92
BOTY	Lingerie Fighting Championships Inc	0.0001	0.0001	0.0001	1,036,900	0.0000	0.00
BOUYF	Bouygues Ff 50 Par	41.80	41.30	41.30	1,200	-0.60	1.43
BOUYY	Bouygues S.A. ADR	8.400	8.400	8.400	100	0.000	0.00
BOWFF	Boardwalk Real Estat	35.84	35.78	35.78	900	-1.41	3.79
BOXS	Boxscore Brands Inc	0.0083	0.0050	0.0050	12,000	-0.0035	41.18
BOYAF	Boyaa Interactive International Ltd	0.1300	0.1300	0.1300	6,000	-0.0100	7.14
BOZTY	Boozt Ab ADR	5.770	5.230	5.770	1,000	-0.150	2.53
BOZZ	Bozzutos Inc	262.3	262.3	262.3	100	2.3	0.87
BPAQF	BP Plc	5.460	5.250	5.259	58,900	-0.270	4.89
BPCGF	Banco Comercial Portugues Sa	0.2059	0.2059	0.2059	120,000	-0.0441	17.64
BPHLY	Bank of The Philippine Islands ADR	31.22	31.02	31.02	200	-1.62	4.96
BPIGF	Bpi Energy Holdings Inc	0.0014	0.0014	0.0014	1,000	0.0009	180.00
BPIRF	Bank of Piraeus	2.499	2.499	2.499	58,200	-0.185	6.89
BPIRY	Piraeus Bank S.A.	5.220	4.740	4.750	20,700	-0.500	9.52
BPOPO	Popular Inc	25.70	25.70	25.70	1,000	0.00	0.00
BPOPP	Popular Inc	25.12	25.12	25.12	4,200	-0.01	0.04
BPOSY	Bpost S.A.	8.665	8.665	8.665	100	-0.585	6.32
BPPPF	Bid Corp Ltd	21.60	21.60	21.60	1,200	-1.45	6.29
BPRMF	Blue Prism Group Plc	19.30	18.29	18.95	8,100	-0.54	2.77
BPSR	Bespoke Tricyles	0.0290	0.0280	0.0280	10,000	0.0000	0.00
BPUZF	Boss Power Corp	0.0788	0.0788	0.0788	200	-0.0112	12.44
BPZZF	Boston Pizza Royalti	10.31	10.01	10.01	4,900	-0.60	5.69
BQST	Bioquest Corp.	27.00	27.00	27.00	600	-5.00	15.63
BRANF	Baran Group Ltd	0.8700	0.8700	0.8700	1,300	0.8699	869900.00
BRAV	Bravada Intl Ltd	0.0004	0.0004	0.0004	370,000	0.0000	0.00
BRBMF	Big Rock Brew Inc TR	3.364	3.364	3.364	100	-0.004	0.12
BRBW	Brunswick Bancorp	9.610	9.610	9.610	700	-0.890	8.48
BRCOQ	Beard Company	0.0009	0.0004	0.0004	150,000	-0.0018	81.82
BRDCF	Bridgestone Corp OR	35.50	35.50	35.50	200	-3.60	9.21
BRDCY	Bridgestone Corp ADR	16.80	16.51	16.51	108,000	-0.43	2.54
BRENF	Brookfield Renewable Partners LP Fxdfr	18.86	18.86	18.86	1,000	-0.10	0.53
BREUF	Brookfield Real Est	11.00	10.60	11.00	4,900	-0.38	3.34
BRFH	Barfresh Food Group	0.3350	0.2800	0.3250	24,700	-0.0050	1.52
BRFRF	Burford Capital	7.200	7.200	7.200	600	-0.400	5.26
BRFRY	Burford Capital Ltd ADR	7.700	7.700	7.700	1,000	-2.400	23.76
BRGC	Brightrock Gold Corp	0.0319	0.0220	0.0319	467,500	0.0069	27.60
BRGGF	Bragg Gaming Group Inc	0.1759	0.1651	0.1759	10,200	0.0239	15.72
BRGO	Bergio Intl Inc	0.0366	0.0338	0.0338	600	-0.0252	42.71
BRKCF	Barksdale Capital Corp	0.2750	0.2750	0.2750	1,700	-0.0115	4.01
BRKK	Brk Inc	0.0003	0.0002	0.0002	13,495,600	-0.0001	33.33
BRLAF	British Land Ord GBP	6.690	6.510	6.690	10,800	-0.226	3.27
BRLGF	Fcf Capital Inc	1.170	1.170	1.170	100	0.000	0.00
BRLL	Barrel Energy Inc	0.0400	0.0400	0.0400	10,000	0.0000	0.00
BRLXF	Boralex Inc Cl A	22.91	22.59	22.59	2,500	-0.82	3.52
BRMSY	Brmall ADR [Brazil]	8.050	8.050	8.050	100	0.070	0.88
BRMT	Bare Metal Standard Inc	0.5100	0.5100	0.5100	1,000	0.0000	0.00
BRNE	Borneo Resource Investments Ltd	0.0006	0.0005	0.0005	176,000	0.0000	0.00
BRNGF	Buru Energy Ltd Ord	0.0950	0.0950	0.0950	10,000	-0.0115	10.80
BRNW	Brainybrawn Inc	0.0004	0.0003	0.0004	1,977,000	0.0001	33.33
BROE	Baron Energy Inc	0.0074	0.0074	0.0074	5,000	0.0000	0.00
BROXF	Brookfield Asset Management Inc 4.90%	17.15	17.15	17.15	1,000	-0.05	0.27
BRPHF	Galaxy Digital Holdings	1.0000	0.8500	1.0000	6,700	0.1100	12.36
BRQSW	Borqs Technologies Inc Acquisition WT	0.0020	0.0020	0.0020	10,000	0.0000	0.00
BRRAY	Barloworld Ltd ADR	5.540	5.445	5.490	1,200	-0.505	8.42
BRRDF	Borregaard ASA	11.61	11.61	11.61	1,000	-0.14	1.19
BRRE	Blue Ridge Real Estate CO	5.800	5.800	5.800	2,000	0.000	0.00
BRRLY	Barry Callebaut Ag ADR	22.75	22.75	22.75	300	2.25	10.98
BRRZD	Total Brain Ltd ADR	2.950	2.950	2.950	100	0.000	0.00
BRSE	Broadside Enterprises Inc	0.0200	0.0200	0.0200	20,000	0.0040	25.00
BRSGF	Lithion Energy Corp	0.4595	0.4595	0.4595	15,200	0.0194	4.41
BRSI	Ballistic Recovery Sys Inc	0.0700	0.0510	0.0510	200	0.0000	0.00
BRSLF	Barsele Minerals Corp	0.3000	0.3000	0.3000	500	-0.0269	8.23
BRSYF	Brainsway Ltd Ord	5.766	5.766	5.766	7,100	0.736	14.64
BRTE	Brightec Inc	0.0009	0.0009	0.0009	12,000	-0.0003	25.00
BRTHF	Brother Industries Ltd [Japan]	19.00	19.00	19.00	1,600	-0.60	3.06
BRTI	Blackridge Technology International Inc	0.0900	0.0850	0.0855	11,300	-0.0045	5.00
BRTX	Biorestorative Therapies Inc	0.0002	0.0001	0.0002	69,628,000	0.0000	0.00
BRUZF	Bolero Resources Cp	0.1700	0.1700	0.1700	13,500	-0.0217	11.32
BRVO	Bravo Multinational Inc	0.1800	0.1550	0.1676	2,000	0.0125	8.06
BRVRF	Blue Riv Res Ltd	0.0025	0.0025	0.0025	229,000	-0.0049	66.22
BRVVF	Bravura Ventures Corp	0.0388	0.0280	0.0300	7,400	0.0023	8.30
BRYFF	Bri-Chem Corp	0.0800	0.0800	0.0800	1,000	-0.0079	8.99
BRYN	Bryn Resources Inc	0.0572	0.0318	0.0572	3,600	0.0000	0.00
BRZL	Scepter Holdings Inc	0.0257	0.0240	0.0242	194,800	-0.0038	13.57
BRZV	Breezer Ventures Inc	0.0043	0.0040	0.0040	13,000	-0.0008	16.67
BSCA	Bank Santa Clarita	12.85	12.75	12.75	1,200	-0.20	1.54
BSDGF	Bosideng Intl Hld	0.3130	0.3130	0.3130	155,900	0.0090	2.96
BSDGY	Bosideng Intl ADR	15.55	15.55	15.55	100	-0.15	0.92
BSEAF	Braemar Shipping Services Plc	2.128	1.950	2.128	8,900	0.008	0.36
BSEFY	Benesse Hlds ADR	25.29	25.25	25.29	2,500	-0.24	0.94
BSEG	Big Screen Entertmt	0.0160	0.0160	0.0160	17,100	-0.0108	40.30
BSEM	Biostem Technologies Inc	1.375	1.300	1.300	900	-0.100	7.14
BSFO	Bank San Francisco California	26.60	26.60	26.60	200	0.60	2.31
BSGC	Bigstring Corp	0.0007	0.0007	0.0007	1,000	0.0000	0.00
BSHF	Bioshaft Water Tech	0.0050	0.0050	0.0050	5,200	0.0049	4900.00
BSHI	Boss Holdings Inc	21.68	21.68	21.68	200	0.98	4.73
BSHPF	Bahamas Petroleum CO Plc	0.0300	0.0300	0.0300	52,300	-0.0178	37.24
BSHVF	Bushveld Minerals Ltd [Guernsey]	0.3000	0.2950	0.3000	4,000	-0.0200	6.25
BSND	Boston Sand & Gravel	630.0	625.0	630.0	100	-5.9	0.92
BSPK	Bespoke Extracts Inc	0.0115	0.0115	0.0115	10,000	0.0003	2.68
BSPM	Biostar Pharmaceutic	0.1500	0.0805	0.0805	4,800	-0.0005	0.62
BSPR	Bigsupersearch.com Inc	0.0201	0.0201	0.0201	5,000	-0.0199	49.75
BSRC	Biosolar Inc	0.0140	0.0110	0.0130	935,300	0.0000	0.00
BSRSD	BE Res Inc Ord	0.1700	0.1700	0.1700	300	0.0000	0.00
BSRTF	Bsr Real Estate Investment Trust	12.61	12.00	12.54	10,200	-0.06	0.48
BSSC	Bank of Southside Virginia	270.0	270.0	270.0	100	14.0	5.47
BSSP	Reve Technologies Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
BSTBF	Betsson Ab	5.322	5.289	5.322	30,900	-0.188	3.42
BSTG	Biostage Inc	4.050	3.300	3.300	2,300	0.010	0.30
BSTK	Brite-Strike Tactica	0.0040	0.0040	0.0040	10,000	-0.0002	4.76
BSTN	Boston Carriers Inc	0.0005	0.0005	0.0005	2,000	0.0000	0.00
BSTO	Blue Star Opportunit	0.0230	0.0142	0.0142	20,000	0.0001	0.71
BSYI	Biosyntech Inc	0.0028	0.0023	0.0023	640,000	-0.0010	30.30
BTAFF	British American Tob	42.00	41.00	41.25	1,500	-0.63	1.51
BTBIF	Btb Real Estate Invt	3.740	3.660	3.740	11,600	-0.070	1.84
BTCS	Btcs Inc	0.1340	0.1100	0.1250	166,000	-0.0020	1.57
BTCWF	Bluesky Digital Assets Corp.	0.0126	0.0092	0.0126	12,900	0.0000	0.00
BTCY	Biotricity Inc	1.340	1.080	1.080	225,500	-0.280	20.59
BTDG	B2Digital Inc	0.0039	0.0032	0.0038	142,000	0.0003	8.57
BTDPF	Barratt Developments Plc	10.89	10.89	10.89	400	1.31	13.63
BTDPY	Barratt Developments Plc ADR	20.12	19.41	19.51	19,600	-0.48	2.40
BTFL	Monarch America Inc	0.0001	0.0001	0.0001	2,570,000	0.0000	0.00
BTGI	Bulova Technologies	0.0001	0.0001	0.0001	8,976,000	0.0000	0.00
BTGN	Bitcoin Generation Inc	0.0700	0.0600	0.0600	4,000	0.0000	0.00
BTGOF	Bt Group Plc [Gbp]	1.830	1.770	1.770	626,000	-0.130	6.84
BTHE	Boston Therapeutics	0.0270	0.0190	0.0190	26,900	-0.0080	29.63
BTHR	Sports Venues of Florida Inc	0.0980	0.0831	0.0851	15,100	-0.0149	14.90
BTHT	Best Hometown Bancorp Inc	15.00	15.00	15.00	100	0.10	0.67
BTKGF	Breadtalk Group Ltd	0.5350	0.5350	0.5350	6,000	-0.0050	0.93
BTKRF	Black Tusk Resources Inc	0.0482	0.0450	0.0450	15,000	-0.0037	7.60
BTLCY	British Land CO ADR	6.585	6.300	6.350	669,700	-0.392	5.81
BTLLF	Btl Group Ltd	0.2349	0.1720	0.2349	16,500	0.0050	2.17
BTLN	Brightlane Corp	0.0701	0.0701	0.0701	10,300	0.0000	0.00
BTOW	Belltower Entmt Crp	1.0000	1.0000	1.0000	100	-0.2100	17.36
BTSC	Bitcoin Services Inc	0.0164	0.0139	0.0139	6,846,400	-0.0011	7.33
BTSDF	Health & Happiness [H&H] Intl Holdings	4.250	4.250	4.250	200	0.050	1.19
BTSGY	Bts Group Holdings Public CO Ltd ADR	40.93	40.93	40.93	100	-1.41	3.33
BTSR	Brightstar Info Tech Grp	0.0001	0.0001	0.0001	1,000	0.0000	0.00
BTTR	Better Choice Company Inc	0.7900	0.5001	0.7000	12,500	-0.1200	14.63
BTUMF	Btu Metals Corp	0.1746	0.1460	0.1460	23,700	-0.0340	18.89
BTURF	Bathurst Resources Ltd	0.0500	0.0500	0.0500	1,200	-0.0350	41.18
BTVCF	Britvic Plc	12.05	12.05	12.05	14,300	-0.05	0.40
BTVCY	Britvic Plc ADR	22.59	22.59	22.59	15,300	-0.39	1.70
BUDFF	Anheuser Busch Inbev Sa NV	61.69	60.45	61.69	22,300	-4.72	7.11
BUDT	Budding Times Inc.	0.0360	0.0320	0.0320	8,500	0.0005	1.59
BUDZ	Weed Inc	0.3300	0.2900	0.3100	104,500	-0.0180	5.49
BUHPF	Bumrungold Hospital Pcl	3.590	3.590	3.590	300	-0.640	15.13
BUKS	Butler Natl Corp	0.6950	0.6650	0.6900	120,000	0.0034	0.50
BURBY	Burberry Group Plc	22.36	21.24	21.38	504,500	-1.18	5.23
BURCA	Burnham Holdngs Cl-A	13.95	13.16	13.70	1,900	-0.30	2.14
BUROF	Burcon Nutrascience	0.9999	0.8581	0.9400	89,000	-0.0691	6.85
BUUZ	Calethos Inc	0.9200	0.7500	0.9200	500	0.3500	61.40
BVDRF	Belvedere S.A.	1.470	1.470	1.470	100	-0.080	5.16
BVERS	Beaver Coal CO Ltd S	1,370	1,325	1,325	100	-55	3.98
BVFL	Bv Financial Inc MD	17.00	15.76	16.95	1,900	0.49	2.98
BVLDD	Bold Ventures Inc	0.0426	0.0416	0.0416	200	0.0088	26.83
BVLDF	Bold Ventures Inc	0.0170	0.0080	0.0170	1,018,500	0.0134	372.22
BVNNF	Bevcanna Enterprises Inc	0.3078	0.2730	0.2900	67,200	-0.0100	3.33
BVNRY	Bavarian Nordic	10.83	10.65	10.83	200	-0.16	1.46
BVRDF	Bureau Veritas Reg	25.00	25.00	25.00	200	-2.60	9.42
BVTEF	Iconic Minerals	0.0483	0.0432	0.0483	22,000	0.0003	0.63
BVTK	Bravatek Solutions Inc	0.0055	0.0044	0.0048	1,051,200	-0.0007	12.73
BVTLF	Bard Ventures Ltd	0.1022	0.1022	0.1022	100	0.0034	3.44
BWAV	Betawave Corp	0.0010	0.0010	0.0010	500	0.0001	11.11
BWEL	Boswell J G CO	572.0	545.3	545.3	1,200	-34.8	5.99
BWLLF	Bw Lpg Ltd	5.750	5.750	5.750	100	-3.240	36.04
BWLLY	Bw Lpg Ltd. ADR	5.990	5.800	5.930	9,500	-2.710	31.37
BWMG	Brownie's Marine Grp	0.0345	0.0310	0.0312	70,500	0.0037	13.45
BWMTF	Blackrock Wrld Mng TR	4.780	4.780	4.780	100	0.000	0.00
BWMY	Borrowmoney.com Inc	2.500	2.500	2.500	2,700	0.000	0.00
BWOWF	Wowjoint Holdings	0.0027	0.0027	0.0027	20,000	0.0000	0.00
BWPC	Blue Water Petroleum Corp	0.0300	0.0300	0.0300	2,500	-0.0100	25.00
BWSOF	Threed Cap Inc [Y]	0.0187	0.0187	0.0187	500	-0.0055	22.73
BWTL	Bowlin Travel Centers Inc	2.360	2.360	2.360	100	-0.140	5.60
BWTX	Bakken Water Transfer Services Inc	0.0250	0.0180	0.0250	1,300	0.0140	127.27
BWVI	Blue Water Ventures International Inc	0.0305	0.0300	0.0300	30,000	-0.0045	13.04
BWVTF	Ipath CBOE S&P 500 Buywrite Index	80.00	80.00	80.00	200	-1.50	1.84
BXBLY	Brambles Ltd	16.04	15.69	15.70	65,800	-0.53	3.27
BXLC	Bexil Cp	12.50	12.50	12.50	100	-0.50	3.85
BXNG	Bang Holdings Corp	0.3873	0.3001	0.3001	1,500	-0.0872	22.51
BXPHF	Botanix Pharmaceuticals Ltd	0.0650	0.0600	0.0600	16,200	0.0000	0.00
BYAGF	Banyan Gold	0.0497	0.0339	0.0400	33,300	-0.0050	11.11
BYCBF	Barry Callebaut Ag R	2,251	2,251	2,251	100	11	0.49
BYDDF	Byd CO Ltd H Shs	6.480	6.210	6.320	453,500	-0.310	4.68
BYDDY	Byd Company Ltd ADR	12.75	12.38	12.62	197,200	-0.61	4.61
BYDGF	Boyd Group Income Fund TR	160.6	156.0	160.6	1,100	-9.3	5.46
BYDIF	Byd Electronic	2.000	2.000	2.000	800	0.005	0.25
BYGRF	Boyuan Construction Group Inc	0.2610	0.2610	0.2610	100	-0.0190	6.79
BYLB	Boyle Bancorp Boyle	79.00	78.00	78.00	4,300	-1.50	1.89
BYLG	Bylog Group Corp	0.7500	0.7500	0.7500	500	-0.2500	25.00
BYLOF	Big Yellow Group Plc Ord	14.70	14.70	14.70	100	-0.30	2.00
BYLTF	Baylin Technologies Inc	1.348	1.341	1.348	1,000	-0.048	3.47
BYMOF	Bayerische Motornwrke Pfd	52.40	52.40	52.40	600	-1.00	1.87
BYOC	Beyond Commerce Inc	0.0016	0.0011	0.0014	4,111,100	0.0000	0.00
BYOGF	Bounty Oil Ord	0.0068	0.0038	0.0068	5,000	0.0018	36.00
BYPLF	Bodycote Plc	11.30	11.30	11.30	100	-0.70	5.83
BYRG	Buyer Group Intl Inc	0.0003	0.0002	0.0003	3,500	0.0001	50.00
BYROF	Byron Energy Ltd	0.1680	0.1680	0.1680	400	-0.0520	23.64
BYSD	Bayside Corp	0.0711	0.0711	0.0711	200	-0.4039	85.03
BYYLF	Balyo Sa	1.750	1.750	1.750	3,900	0.050	2.94
BYZN	Byzen Digital Inc	0.0750	0.0600	0.0700	56,200	-0.0050	6.67
BZDLF	Kincora Copper	0.0300	0.0300	0.0300	10,000	0.0000	0.00
BZIC	Beamz Interactive	0.0019	0.0019	0.0019	25,000	0.0001	5.56
BZLFF	Bunzl Plc	25.29	25.29	25.29	100	-0.44	1.71
BZLFY	Bunzl Plc ADR	26.10	25.29	25.29	38,200	-0.69	2.65
BZLYF	Beazley Plc [Uk]	6.850	6.850	6.850	1,000	-0.659	8.77
BZQIY	Bezeq The Israeli Te	3.510	3.510	3.510	200	-0.195	5.26
BZRT	Bizrocket.com Inc	0.0001	0.0001	0.0001	300	-0.0001	50.00
BZTG	Buzz Technologies IN	0.0038	0.0026	0.0038	121,800	-0.0002	5.00
BZYR	Burzynski Research	0.0110	0.0110	0.0110	300	0.0000	0.00
BZZFF	Buzzi Unicem Spa Non Conv	14.68	14.68	14.68	100	0.88	6.37
BZZUY	Buzzi Unicem S.P.A. ADR	10.92	10.75	10.75	300	-0.27	2.45

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.218.67.1
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,566	-414	4.61
DJI	25,767	-1,191	4.42
SP500	2,979	-138	4.42
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,640	3	0.21
BDI	1,200	49	4.26
HSI	30,063	-253	0.83