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	27.56	26.33	26.33	1,600	-0.52	1.94
BABB	Bab Inc	0.5200	0.4700	0.5000	4,000	0.0100	2.04
BABL	Buildablock Corp	0.0014	0.0008	0.0008	8,300	-0.0006	42.86
BABWF	International Consol	3.640	3.405	3.640	7,500	0.506	16.15
BABYF	Else Nutrition Holdings Inc	0.8500	0.8000	0.8350	93,700	0.0050	0.60
BACHF	Bank of China Beijin	0.3900	0.3650	0.3850	1,400	0.0150	4.05
BACHY	Bank of China Ltd Ad	9.500	9.410	9.480	146,500	0.060	0.64
BADFF	Badger Income Fund	22.03	21.99	22.03	2,000	1.38	6.68
BAESF	Bae Systems Ord GBP	6.525	6.320	6.460	29,300	0.189	3.01
BAESY	Bae Systems ADR	26.11	25.46	25.88	903,000	0.90	3.60
BAFBF	Balfour Beatty Plc	3.150	3.150	3.150	400	0.200	6.78
BAFYY	Balfour Beatty	6.580	6.510	6.510	6,900	0.410	6.72
BAJFF	Camrova Resources Inc	0.0071	0.0071	0.0071	32,200	-0.0729	91.13
BALMF	Balmoral Resources	0.5900	0.5500	0.5842	143,000	-0.0058	0.98
BALTF	Ipath.B Cotton TR ETN	40.00	12.01	40.00	200	28.00	233.33
BAMGF	Brookfield Asset Management Inc Pfd Shs	8.193	8.193	8.193	600	0.162	2.01
BAMKF	Brookfield Asset Management Inc	8.480	8.480	8.480	100	0.002	0.02
BAMXF	Bayerische Motoren Werke Ag	65.55	64.83	65.55	2,600	3.02	4.83
BANGN	Emera Maine Inc 7% Pfd	185.0	185.0	185.0	100	-15.0	7.50
BANI	Banneker Inc	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
BANJ	Banjo & Matilda Inc	0.0252	0.0252	0.0252	600	-0.0023	8.36
BANM	Mtb Corp.	0.7399	0.6800	0.7399	2,200	0.0899	13.83
BANT	Bantek Inc	0.0039	0.0033	0.0034	14,079,300	-0.0002	5.56
BAOB	Baraboo Bancorp Inc	2.850	2.850	2.850	1,100	-0.150	5.00
BASA	Basanite Inc	0.1300	0.1225	0.1244	13,000	-0.0056	4.31
BASFY	Basf Se Ads	15.59	15.26	15.56	282,600	1.03	7.09
BASWW	Basic Energy Services Inc WT	0.0300	0.0200	0.0200	10,500	-0.0050	20.00
BASX	Basic Energy Services	0.3400	0.3050	0.3173	74,600	0.0073	2.35
BATRB	Liberty Media	30.00	30.00	30.00	200	7.32	32.28
BAYK	Bay Banks of Virgini	6.000	5.650	6.000	11,200	0.120	2.04
BAYP	Bayport International Holdings Inc	0.0001	0.0001	0.0001	25,500	0.0000	0.00
BAYRY	Bayer Aktienges Ads	18.49	18.15	18.40	522,100	0.47	2.62
BAYZF	Bayer Ag Ord	74.00	74.00	74.00	600	2.25	3.14
BBAGF	Bb Biotech Ag Namen-Akt	68.00	68.00	68.00	400	18.00	36.00
BBAJF	Banco Del Bajio Sa	0.9505	0.9505	0.9505	22,500	0.0605	6.80
BBAL	New York Health Care	0.0030	0.0030	0.0030	10,000	0.0000	0.00
BBAVF	Bba Aviation Plc	3.070	3.070	3.070	1,000	0.080	2.68
BBAVY	Bba Aviation Plc ADR	12.98	12.84	12.98	200	0.73	5.96
BBBK	Baker Boyer Bancorp	60.00	60.00	60.00	200	-0.01	0.02
BBBMF	Bluebird Battery Metals Inc	0.0901	0.0901	0.0901	400	0.0124	15.96
BBBXF	Brixton Metals Corp	0.1350	0.1218	0.1323	103,200	-0.0066	4.75
BBCPW	Concrete Pumping Holdings Inc WT	0.2500	0.2500	0.2500	400	0.0000	0.00
BBDA	Bebida Beverage CO	0.0001	0.0001	0.0001	16,500,000	0.0000	0.00
BBKCF	Big Blockchain Intelligence Group Inc	0.0850	0.0730	0.0760	86,000	-0.0040	5.00
BBLC	Blockchain Loyalty Corp	0.2970	0.2970	0.2970	100	-0.0352	10.60
BBLKF	Brittannia Bulk Hld	0.0021	0.0021	0.0021	200	-0.0002	8.70
BBLS	Rockdale Resources Corp	0.0647	0.0647	0.0647	1,000	-0.0104	13.85
BBME	Border Bancshares	0.0100	0.0100	0.0100	1,000	-0.7377	98.66
BBRRF	Blueberries Medical Corp	0.0699	0.0519	0.0600	26,800	-0.0049	7.55
BBRW	Brewbilt MFG Inc.	0.0380	0.0222	0.0300	63,953,900	0.0125	71.43
BBRYF	Burberry Ltd	19.80	18.15	19.80	300	0.99	5.24
BBSEY	Bb Seguridade	5.600	5.240	5.500	159,800	0.460	9.13
BBSRF	Bluestone Resources Inc	1.404	1.310	1.310	13,500	-0.084	6.01
BBUCQ	Big Buck Brewery	0.0550	0.0550	0.0550	2,000	-0.0227	29.21
BBVXF	Banco Bilbao Vizcaya	3.200	3.200	3.200	400	-0.036	1.10
BCAL	Bank of Southern California National	8.750	8.750	8.750	5,000	0.000	0.00
BCAP	Baron Capital Enterprise Inc	0.0001	0.0001	0.0001	950,700	0.0000	0.00
BCAUF	Brilliance China Automotive Holdings Ltd	0.9250	0.9250	0.9250	87,100	0.0350	3.93
BCAUY	Brilliance China ADR	9.380	9.380	9.380	500	0.160	1.74
BCBHF	Bb Holdings Ltd	0.5000	0.5000	0.5000	300	0.0000	0.00
BCCEF	Bactech Environmenta	0.0145	0.0091	0.0145	69,300	0.0023	18.85
BCCI	Baristas Coffee CO	0.0170	0.0144	0.0169	536,900	0.0012	7.64
BCCLF	Becle Sab DE Cv	1.885	1.885	1.885	500	-0.105	5.28
BCDMF	Delrand Resources Ltd	0.2068	0.2068	0.2068	100	0.0075	3.76
BCDRF	Banco Santander S.A.	2.550	2.550	2.550	137,400	0.251	10.90
BCDS	Blaqclouds Inc	0.0739	0.0739	0.0739	200	0.0000	0.00
BCEFF	BCE Inc 1st Pfd Ser Y Var Rate	7.900	7.900	7.900	100	-0.017	0.21
BCEKF	Bear Creek Mng Corp	1.990	1.820	1.920	94,700	-0.120	5.88
BCHEY	Beach Energy Ltd ADR	20.04	20.04	20.04	300	2.83	16.44
BCHHF	Bucher Holding Ag Ord	295.0	295.0	295.0	100	22.2	8.14
BCII	Blockchain Industries Inc	2.710	2.490	2.710	7,800	0.195	7.75
BCKIF	Babcock International Group Plc	4.900	4.888	4.900	7,500	-0.410	7.72
BCKMF	Becker Milk Ltd	8.498	8.498	8.498	100	-1.728	16.90
BCLMF	Bacanora Lithium Plc	0.3060	0.2600	0.2600	16,200	-0.0900	25.71
BCLYF	Barclays Plc Ord	1.550	1.510	1.510	65,400	0.070	4.86
BCMXY	Bank of Communications CO Ltd ADR	15.70	15.70	15.70	100	0.00	0.00
BCNAF	Barco NV	158.1	157.9	157.9	100	3.6	2.33
BCND	Beacon Redevelopment	0.0010	0.0010	0.0010	248,600	-0.0004	28.57
BCNN	Balincan USA Inc	0.1011	0.0700	0.0700	13,800	-0.0310	30.69
BCRHF	Blue Capital Reinsurance	1.250	1.180	1.185	3,800	0.025	2.16
BCTXF	Briacell Therapeutics Corp	6.850	6.790	6.790	200	-0.450	6.22
BCUCF	Brunello Cucinelli S P A	30.00	30.00	30.00	500	2.00	7.14
BCUCY	Brunello Cucinelli S.P.A. ADR	17.59	17.59	17.59	800	0.36	2.09
BCUFF	Bell Copper Corp	0.0750	0.0750	0.0750	1,000	-0.0080	9.64
BCVVF	Boc Aviation Ltd	5.850	5.850	5.850	16,600	-0.060	1.02
BCYIF	Ishares Plc Ord FTSE	8.050	8.050	8.050	400	0.814	11.25
BDCM	Broadcast Mktng Group Inc	0.0031	0.0031	0.0031	1,000	0.0001	3.33
BDCO	Blue Dolphin Energy Company	0.5500	0.5500	0.5500	100	0.0000	0.00
BDDXF	DB Base Metals Double Long Exchange	4.550	4.550	4.550	100	0.000	0.00
BDGCF	Black Dragon Gold Corp	0.0300	0.0300	0.0300	600	0.0299	29900.00
BDGR	Black Dragon Resource Companies Inc	0.0001	0.0001	0.0001	4,000	0.0000	0.00
BDGSF	Bank of GA Hlds Plc	10.65	10.65	10.65	100	0.21	2.01
BDGY	Bridgeway National Corp	0.0697	0.0503	0.0697	7,000	-0.0001	0.14
BDIC	Blow & Drive Interlock Corp	0.0390	0.0390	0.0390	4,000	0.0000	0.00
BDIMF	Black Diamond Group	1.028	1.028	1.028	500	0.050	5.12
BDNHF	Brewin Dolphin Hldgs Plc	3.428	3.428	3.428	6,900	0.778	29.37
BDNNY	Boliden Ab ADR	44.32	43.35	44.32	300	0.34	0.76
BDORY	Banco Do Brasil S.A.	6.970	6.722	6.810	792,300	0.580	9.31
BDOUF	Bdo Unibank Inc	1.800	1.800	1.800	100	-0.110	5.76
BDOUY	Bdo Unibank Inc ADR	20.70	19.60	20.26	6,900	0.76	3.90
BDPT	Bioadaptives Inc	0.1700	0.1700	0.1700	1,500	0.0479	39.23
BDRAF	Bombardier Inc Cv A	0.5199	0.5035	0.5066	37,500	-0.0082	1.59
BDRBF	Bombardier Inc Cl B	0.3567	0.3300	0.3558	1,094,900	0.0209	6.24
BDRFF	Beiersdorf A G	105.1	105.1	105.1	200	3.0	2.91
BDRFY	Beiersdorf A G	22.35	22.09	22.33	16,900	0.76	3.50
BDRPF	Bombardier Adj Pfd	3.468	3.468	3.468	400	-0.035	0.99
BDRSF	Borders & Sthn Pete Plc	0.0030	0.0030	0.0030	800	0.0020	200.00
BDRXF	Bombardier Inc	5.870	5.664	5.870	900	0.380	6.92
BDULF	Bangkok Dusit Medical Services Public	0.6800	0.6800	0.6800	40,000	-0.0030	0.44
BDVB	Bagger Dave's Burger Tavern Inc	0.0598	0.0500	0.0525	117,200	-0.0008	1.50
BDVSF	Bidvest Group Ltd	8.500	8.500	8.500	300	0.000	0.00
BDVSY	Bidvest Group Ltd SP	18.80	18.55	18.77	18,600	1.52	8.78
BDWBF	Budweiser Brewing Company Apac Limited	6.000	5.800	6.000	200	3.500	140.00
BDYS	Bodyscan Corp	0.0003	0.0003	0.0003	1,000	0.0000	0.00
BEAG	Blue Eagle Lithium Inc	0.0500	0.0500	0.0500	26,100	0.0000	0.00
BEBE	Bebe Stores Inc	4.000	3.900	3.900	18,400	-0.250	6.02
BECEF	BCE Inc 1st Pfd Shs Cl Ah	7.830	7.830	7.830	100	0.001	0.02
BECVY	Bec World Public CO Ltd ADR	1.830	1.830	1.830	100	0.490	36.57
BEEI	Bald Eagle Energy Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
BEES	Bnh Inc	0.0250	0.0250	0.0250	3,000	0.0000	0.00
BEGI	Blackstar Energy	0.0320	0.0256	0.0300	176,600	-0.0020	6.25
BEHL	Biocentric Engy Hlds Inc	0.0001	0.0001	0.0001	550,000	0.0000	0.00
BELDF	Batero Gold Corp	0.0450	0.0450	0.0450	4,000	0.0000	0.00
BELGF	Bellevue Gold Ltd	0.6090	0.5990	0.6090	182,000	0.0440	7.79
BELP	Belpointe REIT Inc	100.2	100.1	100.1	1,300	0.0	0.00
BEMG	Beta Music Group Inc	0.0103	0.0103	0.0103	200	0.0000	0.00
BENZF	Benz Mining	0.1595	0.1500	0.1595	20,900	-0.0015	0.93
BEOB	Beo Bancorp [Or]	29.50	29.50	29.50	100	-0.75	2.48
BEPTF	Beach Petroleum Ltd	1.160	1.160	1.160	100	0.010	0.87
BERI	Blue Earth Resources Inc	0.0311	0.0311	0.0311	100	0.0001	0.32
BERK	Berkshire Bancorp	8.590	8.250	8.260	4,100	-0.530	6.03
BESIY	BE Semiconductor Industries N.V.	40.25	40.05	40.05	400	2.59	6.91
BETS	Seaniemac International Ltd	0.0001	0.0001	0.0001	29,100	0.0000	0.00
BETW	Bettwork Industries Inc	0.1825	0.1825	0.1825	100	0.0000	0.00
BEUT	Science To Consumers Inc	0.0004	0.0004	0.0004	200	-0.0001	20.00
BEVFF	Bennett Environmental Inc	1.306	1.306	1.306	200	-0.010	0.75
BEVVF	Bee Vectoring Technologies International	0.2841	0.2841	0.2841	100	0.0090	3.27
BEWFF	Bewhere Holdings Inc	0.1210	0.1210	0.1210	2,800	0.0110	10.00
BFARF	Bitfarms Ltd	0.4052	0.3677	0.3750	17,000	0.0150	4.17
BFCC	Bankfirst Capital Corp	21.50	21.50	21.50	200	2.00	10.26
BFCH	Bitfrontier Capital Holdings Inc	0.0072	0.0066	0.0072	204,600	0.0000	0.00
BFFAF	Basf Se	62.55	61.49	61.49	600	3.29	5.65
BFFBF	Biffa Plc	2.570	2.570	2.570	2,200	-0.080	3.02
BFFI	Ben Franklin Financl	10.000	10.000	10.000	600	-0.010	0.10
BFGC	Bullfrog Gold Corp	0.1370	0.1301	0.1370	38,200	0.0045	3.40
BFHJ	Beneficial Hlds Inc	0.0500	0.0500	0.0500	2,100	0.0000	0.00
BFLD	Broadcast Live Digital CO	0.0001	0.0001	0.0001	25,000	0.0000	0.00
BFMOF	Befimmo Sa	41.54	41.54	41.54	100	-1.01	2.38
BFNH	Bioforce Nanosciences Holdings I	1.240	0.760	1.240	5,900	0.445	55.97
BFRE	Bluefire Renewables Inc	0.0001	0.0001	0.0001	520,600	-0.0001	50.00
BFTI	Befut Global Inc	0.0003	0.0003	0.0003	4,000	0.0001	50.00
BFTL	The Bank of Fincastle	2.250	2.250	2.250	100	-0.100	4.26
BFWWF	Burger Fuel Worldwide Ltd	0.3050	0.3050	0.3050	1,000	-0.0300	8.96
BGAIF	Bio Gaia Biologics Ab	51.60	51.60	51.60	500	-1.25	2.37
BGAOF	Proximus Sa DE Droit Pub	21.30	21.30	21.30	600	0.10	0.46
BGAOY	Belgacom Sa ADR	4.420	4.340	4.420	300	0.080	1.84
BGAVF	Bravada Gold Corp	0.0863	0.0760	0.0829	56,400	0.0064	8.37
BGEM	Blue Gem Enterprise	0.0012	0.0012	0.0012	2,000	-0.0015	55.56
BGEPF	Bunge Ltd Pfd	92.63	92.50	92.60	21,600	0.10	0.11
BGES	Bio-Bridge Science	0.0450	0.0450	0.0450	10,000	0.0050	12.50
BGMD	Bg Medicine	0.0235	0.0235	0.0235	1,000	0.0005	2.17
BGMO	Bergamo Aquisition Corp	0.0001	0.0001	0.0001	2,000	0.0000	0.00
BGNX	Bio-Genex Labs Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
BGOUF	Bang & Oulfsen B Ord	2.845	2.845	2.845	300	-0.055	1.90
BGRP	Bluestem Group Inc	0.6500	0.5310	0.6500	300	0.0000	0.00
BGUUF	Benguet Corp	0.0140	0.0140	0.0140	900	0.0040	40.00
BHBCQ	Beverly Hills Bancorp Inc	0.0002	0.0002	0.0002	300	0.0000	0.00
BHFBL	Brighthouse Financial Inc	24.98	24.71	24.89	274,800	0.16	0.65
BHHKF	Benchmark Botanics Inc	0.2046	0.2046	0.2046	100	-0.0738	26.51
BHKLY	Boc Hong Kong ADR	61.45	60.87	61.04	44,600	1.75	2.95
BHLL	Bunker Hill Mining Corp	0.6600	0.5800	0.6600	1,500	0.2100	46.67
BHNGF	Bhang Inc	0.0700	0.0687	0.0695	12,000	-0.0005	0.71
BHOOY	Boohoo Group Plc ADR	96.44	96.44	96.44	100	27.14	39.16
BHPA	Bhpa Inc	1.780	1.470	1.750	1,000	-0.050	2.78
BHPBF	Bhp Billiton Plc	20.05	19.55	20.05	1,200	0.56	2.88
BHPLF	Bhp Billition Ltd	25.77	25.77	25.77	110,700	2.35	10.05
BHRB	Burke & Herbert Bk	1,810	1,797	1,797	100	7	0.39
BHWB	Blackhawk Bancorp Inc	20.50	20.50	20.50	3,000	-0.25	1.20
BIBLF	Brick Brewing Ltd	2.110	2.110	2.110	100	0.110	5.50
BICB	Biocube Inc	0.0024	0.0023	0.0023	289,700	-0.0001	4.17
BICEF	Bic S.A. [France]	52.15	52.15	52.15	100	-0.55	1.04
BICEY	Societe Bic ADR	27.40	26.40	27.40	6,200	0.73	2.74
BICX	Biocorrx Inc	3.120	3.000	3.120	2,400	0.120	4.00
BIDCF	Blockchaink2 Corp	0.2795	0.2247	0.2247	91,000	-0.0693	23.57
BIEI	Premier Biomedical	0.0019	0.0013	0.0014	56,522,700	-0.0001	6.67
BIEL	Bioelectronics Corp	0.0006	0.0005	0.0006	39,177,400	0.0001	20.00
BIGG	Big Tree Group Inc	0.0002	0.0002	0.0002	10,000	0.0000	0.00
BIIO	Bionovate Technologies Corp	1.1000	0.1000	1.0000	900	-0.0200	1.96
BILZF	Ignite International Brands Ltd	1.0000	0.8365	0.8900	196,000	-0.0898	9.17
BIMO	Bioneutra International Ltd	0.0700	0.0600	0.0700	900	0.0000	0.00
BIMUF	Biommune Technologie	0.0809	0.0809	0.0809	20,000	0.0020	2.53
BIOAF	Bioasis Technologies	0.1273	0.1100	0.1100	600	0.0022	2.04
BIOGY	Biogaia Ab [Sweden] ADR	25.00	25.00	25.00	100	4.95	24.69
BIOIF	Biome Grow Inc	0.0767	0.0707	0.0707	10,100	0.0080	12.76
BIONQ	Bionitrogen	0.0007	0.0007	0.0007	4,500	0.0000	0.00
BIOQ	Bioqual Inc	66.00	66.00	66.00	200	6.00	10.00
BIOVF	Swedish Orphan Biovit Ord	21.99	21.99	21.99	1,300	-0.26	1.19
BIOYF	Biosyent Inc	3.709	3.709	3.709	100	0.094	2.59
BIPH	Biophan Techs Inc	0.0019	0.0018	0.0018	100,900	-0.0002	10.00
BIQIF	Biqi International Holdings Corporation	0.0012	0.0012	0.0012	500	0.0000	0.00
BIRDF	Bird Constr Income	4.700	4.700	4.700	500	0.200	4.44
BIREF	Birchcliff Energy	1.061	1.031	1.050	52,600	0.000	0.00
BIRMF	Biorem Inc	0.2320	0.2320	0.2320	1,000	-0.0210	8.30
BITCF	First Bitcoin Capital Corp	0.1800	0.1400	0.1700	88,600	-0.0100	5.56
BITGF	Biotage Ab Ord A	13.26	13.26	13.26	400	1.71	14.81
BITRF	Biotron Ltd Ord	0.0700	0.0700	0.0700	5,000	0.0130	22.81
BITTF	Bitterroot Resources Ltd	0.0350	0.0288	0.0350	10,800	-0.0025	6.67
BIVI	Biovie Inc	7.500	6.500	6.750	10,700	0.250	3.85
BIXT	Bioxytran Inc	0.1000	0.1000	0.1000	300	-0.1000	50.00
BJCHF	Beijing Cap Intl H	0.7000	0.6600	0.6900	4,200	-0.0100	1.43
BJCHY	Beijing Capital Intl Airport Ltd ADR	3.350	3.350	3.350	400	0.260	8.41
BJURF	Bonjour Holdings Ltd	0.0100	0.0100	0.0100	11,000	0.0000	0.00
BJWTF	Beijing Enterprises	0.3910	0.3910	0.3910	3,800	-0.0299	7.10
BKAHF	Bank of Ayudhya Pcl Nvdr	0.7300	0.7300	0.7300	600	0.0000	0.00
BKBEF	Blackbird Energy Inc	0.4202	0.4187	0.4187	800	0.0221	5.57
BKBFF	Pipestone Energy Corp WT Exp 05/19/2021	0.0111	0.0111	0.0111	3,000	0.0000	0.00
BKCT	Dts8 Coffee Company Ltd	0.0002	0.0002	0.0002	5,000	0.0000	0.00
BKCYF	Bank of Cyprus Holdings Plc	0.5500	0.5500	0.5500	5,200	-0.1400	20.29
BKDCL	Becton Dickinson & Co.	52.10	51.30	51.80	452,800	-0.29	0.56
BKDKP	Stanley Black & Decker Inc	1,089	1,070	1,089	9,100	24	2.26
BKEAF	The Bank of East Asia Ltd	2.330	2.224	2.224	700	0.014	0.62
BKEAY	Bank East Asia Ltd S	2.300	2.200	2.300	500	0.150	6.98
BKEN	Bakken Energy Corp	0.0003	0.0003	0.0003	2,000	-0.0001	25.00
BKESF	Banco Espirto Santo	0.0001	0.0001	0.0001	100,000	0.0000	0.00
BKESY	Banco Espirto Sa ADR	0.0023	0.0023	0.0023	4,000	-0.0006	20.69
BKFAF	Brookfield Asset Management Inc Prf	5.530	5.530	5.530	2,200	0.090	1.65
BKFCF	Bank of Communications CO Ltd	0.5900	0.5900	0.5900	5,000	0.0400	7.27
BKFG	Bkf Capital Grp	8.020	8.020	8.020	100	-1.730	17.74
BKFKF	Bakkafrost Pf	64.45	64.45	64.45	100	0.45	0.70
BKGFF	Berkeley Group Holdi	51.65	51.65	51.65	100	3.46	7.18
BKGFY	Berkeley Group Holdi	53.90	53.90	53.90	200	2.67	5.21
BKGM	Bankguam Holding CO	9.850	9.850	9.850	300	0.000	0.00
BKHRF	Blackham Resources Ltd	0.0140	0.0140	0.0140	20,900	-0.0049	25.93
BKHYY	Bank Hapoalim Bm ADR	30.80	29.44	29.44	1,900	-1.21	3.95
BKIMF	Bankinter S.A.	4.394	4.380	4.394	7,600	-0.012	0.28
BKIRF	Black Iron	0.0701	0.0701	0.0701	600	0.0051	7.85
BKISF	Ishares IV Plc Ishares US Mortgage	5.000	5.000	5.000	7,400	0.007	0.14
BKIT	Pharmagaia Inc	0.0150	0.0100	0.0150	24,200	0.0050	50.00
BKKLY	Bangkok Bank Public	18.11	18.11	18.11	800	-0.46	2.48
BKKPF	Bangkok Bk Pub CO Ltd	3.710	3.710	3.710	1,700	0.600	19.29
BKLIF	Blockmint Technologies Inc Cl A	0.0880	0.0880	0.0880	1,000	0.0350	66.04
BKLLF	360 Blockchain Inc	0.0128	0.0097	0.0100	279,400	0.0000	0.00
BKLRF	Berkeley Resources L	0.1845	0.1845	0.1845	200	-0.0155	7.75
BKMM	Bekem Metals Inc	0.0060	0.0048	0.0060	6,000	0.0000	0.00
BKMP	Blackout Media Corp	0.0001	0.0001	0.0001	600,000	0.0000	0.00
BKNIY	Bankinter S.A.	4.420	4.420	4.420	4,000	-0.020	0.45
BKOR	Oak Ridge Financial Services	11.25	11.10	11.25	600	-0.05	0.44
BKPPD	ESG Global Impact Capital Inc.	0.1186	0.1186	0.1186	700	0.0120	11.26
BKPPF	ESG Global Impact Capital Inc.	0.1309	0.1134	0.1134	7,100	0.0019	1.70
BKQNF	Bank of Queensland Ltd	3.340	3.340	3.340	100	0.000	0.00
BKQNY	Bank of Queensland	6.960	6.960	6.960	300	0.856	14.02
BKRIF	Bank of Ireland Group Plc	1.960	1.900	1.915	6,800	-0.005	0.26
BKRIY	Bank of Ireland Group Plc ADR	1.940	1.890	1.890	5,700	0.070	3.85
BKRKF	Bank Rakyat Indones	0.2080	0.2080	0.2080	3,600	-0.0073	3.39
BKRKY	Pt Bank Rakyat ADR	11.33	11.04	11.20	94,500	-0.17	1.45
BKRRF	Blackrock Gold	0.2650	0.2402	0.2575	407,900	0.0035	1.38
BKSD	Brookside Technology Holdings Corp	0.0010	0.0010	0.0010	900,000	0.0003	42.86
BKSLF	Banks Island Gold Ltd	0.0001	0.0001	0.0001	3,900	0.0000	0.00
BKTPF	Cruz Cobalt Corp	0.0257	0.0204	0.0204	5,500	-0.0006	2.86
BKUCF	Blue Sky Uranium	0.1175	0.1076	0.1076	17,600	-0.0104	8.81
BKUH	Bakhu Holdings Corp	9.000	8.000	9.000	300	1.950	27.66
BKUT	Bank Utica NY	570.0	570.0	570.0	100	35.0	6.54
BKUTK	Bank of Utica	360.0	360.0	360.0	100	14.0	4.05
BLAB	Bio Lab Naturals Inc CO	0.3900	0.3900	0.3900	1,000	0.0900	30.00
BLAGF	Blue Lagoon Resources Inc	0.6781	0.6781	0.6781	500	0.0044	0.65
BLDV	Blue Diamond Venture	0.0006	0.0004	0.0005	15,614,500	-0.0001	16.67
BLEVF	Beleave Inc	0.0168	0.0015	0.0080	299,800	-0.0057	41.61
BLFDF	Blockchain Foundry Inc	0.0800	0.0687	0.0700	4,900	0.0051	7.86
BLFR	Bluefire	0.0061	0.0061	0.0061	700	0.0000	0.00
BLGFF	Baillie Gifford US Growth TR Plc	2.352	2.352	2.352	1,000	2.326	8945.77
BLGI	Black Cactus Global Inc	0.0070	0.0046	0.0051	118,500	-0.0007	12.07
BLGO	Biolargo Inc	0.1738	0.1500	0.1540	553,300	-0.0110	6.67
BLGVF	Ic Potash	0.0026	0.0026	0.0026	5,000	-0.0064	71.11
BLHEY	Baloise Holding ADR	13.44	13.44	13.44	100	-0.05	0.37
BLHI	Blue Holdings Inc	0.0001	0.0001	0.0001	3,100	-0.0009	90.00
BLHK	Blueharbor Bank [Nc]	8.380	8.000	8.250	1,000	0.250	3.13
BLHWF	Belimo Holdings Ag	6,600	6,600	6,600	100	-650	8.97
BLIAQ	Blockbuster Inc	0.0065	0.0030	0.0030	3,000	0.0000	0.00
BLIBQ	Blockbuster Inc Cl B	0.0003	0.0003	0.0003	100	0.0001	50.00
BLILF	Bearing Lithium	0.0914	0.0762	0.0914	13,000	0.0074	8.81
BLIS	Beliss Corp	0.1494	0.1302	0.1494	12,700	0.0000	0.00
BLKCF	Global Gaming Technologies Corp	0.0139	0.0100	0.0110	68,900	0.0010	10.00
BLKG	Black Stallion Oil & G As Inc	0.0001	0.0001	0.0001	1,040,000	0.0000	0.00
BLKLF	Blackline Safety	3.900	3.900	3.900	500	-0.034	0.85
BLLB	Bell Buckle Holdings	0.0006	0.0004	0.0004	4,629,600	-0.0001	20.00
BLLXF	Blox Labs Inc	0.0198	0.0198	0.0198	3,000	-0.0006	2.94
BLMC	Biloxi Marsh Lds Cor	2.790	2.790	2.790	400	-0.080	2.79
BLONF	Blueocean Nutrasciences	0.1062	0.1062	0.1062	100	-0.0013	1.21
BLOZF	Cannabix Technologies Inc	0.3632	0.3220	0.3394	183,100	-0.0119	3.39
BLPFF	Blok Technologies	0.0100	0.0085	0.0085	40,600	-0.0001	1.16
BLPG	Blue Line Protection Group Inc	0.0004	0.0003	0.0004	1,140,000	0.0000	0.00
BLRDF	Billerud Korsnas Aktiebolag Public	13.86	13.67	13.67	4,500	0.10	0.73
BLRDY	Billerud Korsnas Aktiebolag Public ADR	29.15	29.15	29.15	200	4.58	18.65
BLRS	Biolife Remedies Inc	0.0006	0.0006	0.0006	200	0.0000	0.00
BLRZF	Blackhawk Resource Corp	0.0202	0.0202	0.0202	5,000	-0.0001	0.49
BLSFY	Bluescope Steel Ltd ADR	40.34	40.34	40.34	200	2.11	5.52
BLSP	Blue Sphere Corp	0.0002	0.0001	0.0001	53,379,700	0.0000	0.00
BLSSF	Black Sea Copper and Gold Corp	0.0540	0.0540	0.0540	100	0.0106	24.42
BLSTF	Blackstone Minerals Ltd	0.0950	0.0950	0.0950	220,000	0.0000	0.00
BLTO	Bingo Nation Inc	0.0010	0.0010	0.0010	400	0.0005	100.00
BLUBF	Citadel Div Invst UT	4.395	4.395	4.395	100	0.048	1.11
BLUU	Blue Water Global Group Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
BLVDF	Helix Applications Inc	0.1123	0.1122	0.1123	30,000	0.0271	31.81
BLXX	Blox Inc	0.0070	0.0060	0.0065	4,865,000	-0.0005	7.14
BLZSF	Bsd Crown Ltd	0.2250	0.2250	0.2250	1,000	-0.0350	13.46
BMBLF	Brambles Ltd	8.000	7.868	8.000	392,100	0.600	8.11
BMBN	Benchmark Banksh VA	15.40	15.31	15.40	700	0.00	0.00
BMBOY	Grupo Bimbo S.A.B. DE C.V.	7.000	7.000	7.000	100	0.400	6.06
BMCBF	BMO Short Corporate Bond Index ETF	10.34	10.34	10.34	200	0.24	2.38
BMCS	Biotech Medics NE	0.0120	0.0035	0.0035	51,200	-0.0035	50.00
BMDLF	BMO Covered Call Canadian Banks ETF Unit	11.40	11.38	11.40	700	0.64	5.97
BMDPF	Banca Monte Dei Paschi Di Siena Spa	1.630	1.630	1.630	600	0.390	31.45
BMDPY	Banca Monte Dei Paschi Di Siena Spa ADR	0.8200	0.8200	0.8200	300	0.1350	19.71
BMGP	Biomagnetics Diagnos	0.0017	0.0013	0.0013	10,300	0.0000	0.00
BMIN	Britannia Mining Inc	0.0031	0.0020	0.0023	13,300	-0.0006	20.69
BMIX	Brazil Minerals Inc	0.0011	0.0010	0.0011	3,256,900	0.0001	10.00
BMKAF	Brookfield Asset Management Inc Fxdfr	7.103	7.103	7.103	1,000	-0.497	6.54
BMKDF	Biomark Diagnostics Inc	0.1359	0.1359	0.1359	200	0.0018	1.34
BMLWF	BMO Low Volatility US Equity ETF	27.95	27.95	27.95	100	1.26	4.72
BMMCF	Kbridge Energy Corp Ord	0.0021	0.0021	0.0021	500	-0.0009	30.00
BMMJ	Body & Mind Inc	0.4500	0.3650	0.3674	47,600	-0.0113	2.98
BMMPF	BMO Equal Weight Banks Index ETF TR	17.00	17.00	17.00	500	-0.31	1.79
BMMVF	BMO Covered Call Utilities ETF TR Unit	8.321	8.321	8.321	100	-0.314	3.64
BMMX	Biomimix Inc	0.0090	0.0030	0.0030	43,000	-0.0060	66.67
BMNM	Bimini Capital Mgmt	0.7499	0.6500	0.7000	3,300	0.0300	4.48
BMOIF	BMO India Equity Index	16.25	16.25	16.25	100	-4.16	20.38
BMOOF	Blue Moon Zinc Corp	0.0163	0.0163	0.0163	1,000	0.0001	0.62
BMRK	Benchmark Energy Corp	0.0180	0.0150	0.0180	20,000	0.0039	27.66
BMRPF	B& M European Value Re Tail S.A.	4.204	4.194	4.204	4,900	0.104	2.53
BMRRY	B& M European Value Re Tail S.A.	19.39	19.22	19.22	4,800	-0.37	1.89
BMSN	Bio-Matrix Scientific Group Inc	0.1800	0.0710	0.0710	3,800	-0.0047	6.21
BMSPF	Biomass Secure Power	0.0035	0.0035	0.0035	500	0.0000	0.00
BMTLF	Bemetals Corp	0.1687	0.1687	0.1687	2,000	-0.0213	11.21
BMTM	Bright Mountain Media Inc	1.600	1.490	1.600	900	0.110	7.38
BMWYY	Bayerische Motoren Werke	21.88	21.46	21.83	135,800	1.14	5.51
BMXC	Bemax Inc	0.0002	0.0001	0.0001	15,024,500	0.0000	0.00
BMXI	Brookmount Explorations Inc	0.0057	0.0050	0.0050	216,000	-0.0006	10.71
BMXMF	Biomerieux 69 Marcy	133.0	129.0	130.5	100	-3.6	2.65
BMYMP	Bristol Myer Squi Pf	1,130	1,130	1,130	100	10	0.89
BNCC	Bnccorp Inc	20.10	20.10	20.10	2,000	0.00	0.00
BNCDY	Banca Mediolanum S.P.A.	12.84	12.84	12.84	2,400	0.57	4.65
BNCM	Bounce Mobile Sys Inc	0.1100	0.1050	0.1100	1,600	0.0399	56.92
BNDSF	Banco DE Sabadell S.A.	0.3500	0.3346	0.3346	48,200	-0.0154	4.40
BNDSY	Banco DE Sabadell Sa ADR	0.7000	0.6990	0.7000	7,100	0.1035	17.35
BNEFF	Bonterra Energy Corp	1.100	1.048	1.050	6,200	0.080	8.24
BNET	Bion Environmental Technologies Inc	0.7000	0.6000	0.6000	5,700	-0.0200	3.23
BNGI	Bangi Inc	0.0001	0.0001	0.0001	100,000	0.0000	0.00
BNGLF	Bengal Energy Ltd	0.0431	0.0431	0.0431	20,000	0.0089	26.02
BNGRF	Savencia Sa	59.25	59.25	59.25	100	-8.30	12.29
BNIGF	Beroni Group Ltd	2.150	2.150	2.150	100	-0.030	1.38
BNKHF	Boc Hong Kong Hlds	2.975	2.920	2.975	2,500	0.093	3.22
BNKL	Bionik Laboratories Corp	3.400	3.000	3.000	1,700	-0.750	20.00
BNKPF	Bnk Pete Inc	0.0521	0.0500	0.0521	8,000	0.0021	4.20
BNKXF	Bankia S.A.	0.8900	0.8900	0.8900	1,000	-0.0095	1.06
BNKXY	Bankia Sa ADR	9.200	9.200	9.200	900	-0.050	0.54
BNMDF	Banca Mediolanum Spa	6.850	6.850	6.850	200	0.350	5.38
BNNLF	Bannerman Resources	0.0286	0.0255	0.0265	243,400	-0.0015	5.36
BNOEF	Bionomics Ltd	0.0470	0.0410	0.0410	500	0.0000	0.00
BNPQF	Bnp Paribas Ord Ff 2	41.05	40.03	41.05	2,100	2.09	5.36
BNPQY	Bnp Paribas ADR	20.40	19.88	20.35	292,300	1.20	6.27
BNPUF	Bonavista Ene TR UT	0.1104	0.1038	0.1038	600	-0.0012	1.14
BNRJF	Alset Minerals	0.0265	0.0261	0.0261	25,200	-0.0202	43.63
BNSPF	Bank N S Halifax	13.03	12.95	13.03	700	0.10	0.78
BNTGF	Brenntag Ag	54.70	54.70	54.70	100	10.61	24.06
BNTGY	Brenntag Ag	10.95	10.71	10.93	14,600	0.33	3.11
BNTRF	Benton Resources	0.0902	0.0900	0.0900	14,700	-0.0022	2.39
BNXR	Brinx Resources Ltd	0.0179	0.0179	0.0179	1,900	0.0002	1.13
BNYN	Banyan Corp [Or]	0.0001	0.0001	0.0001	4,000,000	0.0000	0.00
BNZIF	Banco Invex S A Institucion DE Banca	0.6521	0.6521	0.6521	10,800	-0.3662	35.96
BOALY	Boral Ltd ADR	9.790	9.500	9.790	900	0.790	8.78
BOARF	Boart Longyear Ltd	0.3800	0.3800	0.3800	2,900	-0.0100	2.56
BOCOF	Bougainville Copper Ord	0.1690	0.1690	0.1690	1,000	0.0390	30.00
BOGN	Bogen Communs Intl Inc	0.0597	0.0597	0.0597	100	0.0396	197.01
BOID	Bank of Idaho Holding CO	16.86	16.86	16.86	200	0.06	0.36
BOIRF	Boiron	39.50	39.50	39.50	200	3.00	8.22
BOIVF	Bollore Investisseme	3.270	3.185	3.250	216,500	0.080	2.52
BOLB	Bol Bancshares Inc	23.75	23.75	23.75	100	9.00	61.02
BOLBP	Bol Bancshares 8.00 Pfd	0.1500	0.1500	0.1500	2,700	0.0000	0.00
BOLIF	Boliden Ab	19.42	19.42	19.42	100	0.27	1.41
BOLYY	Sociedad Holding Mercados Sist	17.78	17.78	17.78	200	0.16	0.91
BOMBF	Bombardier Inc	5.188	5.045	5.186	10,500	0.312	6.40
BOMMF	DB Base Metals Double Short ETN	15.79	15.79	15.79	1,100	0.49	3.20
BOMXF	Bolsa Mexicana Val A Shs	1.800	1.800	1.800	400	0.000	0.00
BONL	Bonal Intl Inc	1.820	1.660	1.660	2,400	0.230	16.08
BONTQ	Bon Ton Stores The	0.0088	0.0065	0.0088	28,500	0.0007	8.64
BONXF	Bonterra Res Inc	0.7850	0.7308	0.7500	47,600	-0.0210	2.72
BONZ	Bonanza Goldfields	0.0017	0.0016	0.0017	80,000	0.0000	0.00
BOPCF	Biopharma Credit Plc	0.9325	0.9325	0.9325	3,050,000	-0.0220	2.30
BOPO	Biopower Operations	0.0540	0.0425	0.0425	1,600	0.0000	0.00
BOREF	Borealis Exploration Ltd	4.360	4.360	4.360	800	0.080	1.87
BORK	Bourque Industries Inc	0.0035	0.0032	0.0033	130,000	-0.0004	10.81
BORMF	Boreal Metals Corp	0.0266	0.0266	0.0266	2,000	-0.0126	32.14
BORNY	China New Borun Corp ADR	0.1300	0.1300	0.1300	100	0.0000	0.00
BORT	Botetourt Bankshares	22.74	22.74	22.74	100	0.14	0.62
BORUF	Borussia Dor Gmbh&Co	7.250	7.250	7.250	100	0.150	2.11
BOSQF	Yield Growth Corp	0.1128	0.1000	0.1099	220,800	0.0095	9.46
BOSSY	Hugo Boss	6.500	5.970	6.500	13,500	0.700	12.07
BOTH	Bioethics Ltd	0.4050	0.3000	0.4050	400	0.1050	35.00
BOTRF	China Everbright Water Ltd	0.2000	0.2000	0.2000	3,500	0.0500	33.33
BOTX	Bontex Inc. Stock Quote	0.0249	0.0249	0.0249	100	0.0000	0.00
BOTY	Lingerie Fighting Championships Inc	0.0001	0.0001	0.0001	660,000	0.0000	0.00
BOUYF	Bouygues Ff 50 Par	31.75	31.70	31.70	200	0.76	2.44
BOUYY	Bouygues Sa	5.950	5.950	5.950	100	0.150	2.59
BOWFF	Boardwalk Real Estat	21.90	21.48	21.87	400	0.66	3.10
BOXS	Boxscore Brands Inc	0.0035	0.0035	0.0035	500	-0.0010	22.22
BOZTY	Boozt Ab ADR	7.783	7.090	7.090	3,100	-0.120	1.66
BOZZ	Bozzutos Inc	188.0	188.0	188.0	100	12.0	6.82
BPAQF	BP Plc	4.290	4.150	4.290	19,900	0.280	6.98
BPCGF	Banco Comercial Portugues Sa	0.1030	0.1030	0.1030	140,000	0.0050	5.10
BPCOF	Canadian Intl Pharma Corp	0.0163	0.0163	0.0163	1,000	0.0071	77.17
BPCP	Bishop Capital Corp	49.80	49.80	49.80	100	-0.20	0.40
BPHLF	Bank of The Philippine Islands	1.330	1.330	1.330	1,800	0.130	10.83
BPHLY	Bank of The Philippine Islands ADR	29.00	27.50	28.25	6,500	0.14	0.50
BPIGF	Bpi Energy Holdings Inc	0.0008	0.0008	0.0008	1,000	0.0000	0.00
BPIRF	Bank of Piraeus	1.650	1.640	1.650	1,400	0.100	6.45
BPIRY	Piraeus Bank S.A.	3.100	3.100	3.100	100	-0.070	2.21
BPMI	Badger Paper Mills	0.0175	0.0175	0.0175	500	-0.0325	65.00
BPMUF	Basilea Pharmaceutic	49.60	49.60	49.60	100	-0.91	1.79
BPOPO	Popular Inc	23.00	23.00	23.00	800	-0.50	2.13
BPPPF	Bid Corp Ltd	13.70	13.70	13.70	300	1.20	9.60
BPRMF	Blue Prism Group Plc	17.00	16.74	16.92	10,700	0.12	0.71
BPSR	Bespoke Tricyles	0.0800	0.0651	0.0720	333,400	-0.0080	10.00
BPUZF	Boss Power Corp	0.0700	0.0691	0.0700	12,800	-0.0300	30.00
BPXXY	Bper Banca Spa ADR	4.650	4.650	4.650	100	-0.270	5.49
BPZZF	Boston Pizza Royalti	5.263	5.263	5.263	900	0.143	2.80
BRAV	Bravada Intl Ltd	0.0009	0.0008	0.0009	182,600	0.0001	12.50
BRBMF	Big Rock Brew Inc TR	3.360	3.190	3.217	44,600	0.062	1.96
BRBOF	Brembo Spa [Italy]	7.800	7.800	7.800	500	0.037	0.48
BRBW	Brunswick Bancorp	8.200	8.000	8.000	1,400	0.100	1.27
BRCOQ	Beard Company	0.0011	0.0011	0.0011	300	-0.0009	45.00
BRDCF	Bridgestone Corp OR	30.30	30.30	30.30	9,600	-24.36	44.57
BRDCY	Bridgestone Corp ADR	16.95	16.70	16.84	23,700	0.34	2.06
BRER	Bresler & Reiner Inc	0.0150	0.0150	0.0150	500	0.0000	0.00
BREUF	Brookfield Real Est	8.596	7.850	8.596	600	0.846	10.92
BRFH	Barfresh Food Group	0.5499	0.4600	0.5499	316,200	0.0874	18.90
BRFRF	Burford Capital	6.130	6.130	6.130	100	0.320	5.51
BRFRY	Burford Capital Ltd ADR	6.050	6.050	6.050	700	-0.060	0.98
BRGC	Brightrock Gold Corp	0.0310	0.0215	0.0299	382,400	0.0010	3.46
BRGGF	Bragg Gaming Group Inc	0.2903	0.2721	0.2721	80,900	-0.0149	5.19
BRGO	Bergio Intl Inc	0.1500	0.1500	0.1500	200	0.0000	0.00
BRKCF	Barksdale Capital Corp	0.2785	0.2691	0.2785	2,900	-0.0115	3.97
BRKK	Brk Inc	0.0002	0.0001	0.0002	165,980,700	0.0000	0.00
BRKKD	Brk Inc	2.950	2.450	2.500	3,600	-0.020	0.79
BRKO	Broke Out Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
BRLAF	British Land Ord GBP	5.500	5.400	5.400	251,600	0.458	9.26
BRLL	Barrel Energy Inc	0.0093	0.0035	0.0090	62,249,500	0.0050	125.00
BRLXF	Boralex Inc Cl A	21.07	21.07	21.07	100	0.20	0.94
BRMSY	Brmall ADR [Brazil]	4.270	4.000	4.270	2,400	0.670	18.61
BRNE	Borneo Resource Investments Ltd	0.0008	0.0007	0.0008	1,936,000	-0.0001	11.11
BRNW	Brainybrawn Inc	0.0003	0.0002	0.0002	2,719,800	0.0000	0.00
BROE	Baron Energy Inc	0.0048	0.0048	0.0048	500	0.0007	17.07
BROXF	Brookfield Asset Management Inc 4.90%	14.98	14.98	14.98	100	0.00	0.03
BRPHF	Galaxy Digital Holdings	1.300	1.171	1.240	188,800	0.050	4.20
BRQSW	Borqs Technologies Inc Acquisition WT	0.0250	0.0250	0.0250	9,900	0.0000	0.00
BRRAY	Barloworld Ltd ADR	4.320	4.140	4.140	200	0.020	0.49
BRRE	Blue Ridge Real Estate CO	4.270	4.250	4.250	1,100	-0.500	10.53
BRRGF	Brent Resources Group Ltd	4.070	4.070	4.070	5,000	0.008	0.19
BRSE	Broadside Enterprises Inc	0.0230	0.0230	0.0230	10,000	0.0103	81.10
BRSF	Brain Scientific Inc	1.780	1.780	1.780	100	0.080	4.71
BRSGF	Lithion Energy Corp	0.2901	0.2901	0.2901	100	0.0002	0.07
BRSI	Ballistic Recovery Sys Inc	0.0576	0.0576	0.0576	2,500	-0.0142	19.78
BRSLF	Barsele Minerals Corp	0.3439	0.3439	0.3439	2,000	0.0122	3.68
BRST	Broad Street Realty Inc.	2.000	1.790	1.790	300	-0.960	34.91
BRSYF	Brainsway Ltd Ord	4.000	4.000	4.000	100	0.000	0.00
BRTE	Brightec Inc	0.0015	0.0015	0.0015	31,800	0.0000	0.00
BRTHY	Brother Industries Ltd [Japan] ADR	37.96	37.96	37.96	200	0.10	0.26
BRTI	Blackridge Technology International Inc	0.0037	0.0027	0.0037	122,500	-0.0012	24.49
BRTXQ	Biorestorative Therapies Inc	0.0002	0.0001	0.0001	1,485,600	0.0000	0.00
BRUZF	Bolero Resources Cp	0.1604	0.1604	0.1604	2,400	0.0024	1.52
BRVO	Bravo Multinational Inc	0.1480	0.1480	0.1480	2,500	0.0000	0.00
BRVRF	Blue Riv Res Ltd	0.0090	0.0090	0.0090	50,000	0.0060	200.00
BRVVF	Bravura Ventures Corp	0.0314	0.0314	0.0314	200	-0.0005	1.57
BRYFF	Bri-Chem Corp	0.0450	0.0450	0.0450	6,000	0.0025	5.88
BRYN	Bryn Resources Inc	0.0380	0.0301	0.0302	200,800	-0.0169	35.88
BRZL	Scepter Holdings Inc	0.0410	0.0228	0.0230	8,216,000	-0.0087	27.44
BRZV	Breezer Ventures Inc	0.0025	0.0025	0.0025	15,000	-0.0010	28.57
BSCA	Bank Santa Clarita	8.500	8.400	8.500	900	0.010	0.12
BSCFP	Boston Scientific Corp	110.0	108.6	109.6	73,400	0.4	0.34
BSDGF	Bosideng Intl Hld	0.2700	0.2700	0.2700	500	0.0050	1.89
BSEAF	Braemar Shipping Services Plc	1.520	1.520	1.520	2,600	0.430	39.45
BSEG	Big Screen Entertmt	0.0430	0.0097	0.0200	93,800	-0.0030	13.04
BSEM	Biostem Technologies Inc	1.280	1.280	1.280	500	0.010	0.79
BSFC	Blue Star Foods Corp	2.600	2.600	2.600	100	0.000	0.00
BSFFF	Basic-Fit N.V.	25.34	25.34	25.34	3,900	5.44	27.37
BSFO	Bank San Francisco California	20.00	19.01	19.01	8,800	0.00	0.00
BSGC	Bigstring Corp	0.0010	0.0010	0.0010	1,000	0.0000	0.00
BSHF	Bioshaft Water Tech	0.0001	0.0001	0.0001	14,000	0.0000	0.00
BSHPF	Bahamas Petroleum CO Plc	0.0600	0.0600	0.0600	3,000	0.0050	9.09
BSHVF	Bushveld Minerals Ltd [Guernsey]	0.2100	0.1650	0.2100	4,000	0.0000	0.00
BSND	Boston Sand & Gravel	635.0	635.0	635.0	100	-24.8	3.75
BSOLF	Blue Solutions	18.97	18.75	18.97	400	0.52	2.84
BSPA	Ballston Spa Bancorp	43.45	43.45	43.45	100	-2.55	5.54
BSPK	Bespoke Extracts Inc	0.0180	0.0150	0.0180	34,000	0.0030	20.00
BSPM	Biostar Pharmaceutic	0.1399	0.0727	0.0727	4,200	-0.0672	48.03
BSPR	Bigsupersearch.com Inc	0.0200	0.0200	0.0200	1,200	-0.0200	50.00
BSRC	Biosolar Inc	0.0057	0.0043	0.0050	16,183,600	0.0007	16.28
BSRSF	BE Res. Inc	0.1125	0.1125	0.1125	300	0.0871	342.91
BSRTF	Bsr Real Estate Investment Trust	10.74	10.38	10.64	4,900	0.39	3.76
BSSC	Bank of Southside Virginia	182.0	175.0	181.9	100	6.9	3.97
BSSP	Reve Technologies Inc	0.0001	0.0001	0.0001	3,000	0.0000	0.00
BSTBF	Betsson Ab	6.660	6.660	6.660	1,800	0.710	11.93
BSTG	Biostage Inc	2.560	2.560	2.560	200	-0.050	1.92
BSTK	Brite-Strike Tactica	0.0059	0.0059	0.0059	4,000	0.0001	1.72
BSTN	Boston Carriers Inc	0.0005	0.0005	0.0005	268,300	0.0000	0.00
BSTO	Blue Star Opportunit	0.0121	0.0121	0.0121	9,700	-0.0009	6.92
BSYI	Biosyntech Inc	0.0049	0.0022	0.0049	22,000	-0.0006	10.91
BTAFF	British American Tob	41.70	40.31	41.66	4,800	0.82	2.01
BTAVF	Batm Advanced Commun Ltd	1.020	1.020	1.020	100	0.050	5.15
BTBIF	Btb Real Estate Invt	2.350	2.320	2.332	15,800	0.028	1.21
BTCS	Btcs Inc	0.2800	0.2411	0.2500	301,800	-0.0150	5.66
BTCWD	Bluesky Digital Assets Corp.	0.1121	0.1087	0.1087	1,600	-0.0043	3.81
BTCWF	Bluesky Digital Assets Corp.	0.0100	0.0051	0.0084	557,500	0.0004	5.00
BTCY	Biotricity Inc	1.750	1.595	1.650	127,800	0.050	3.13
BTDG	B2Digital Inc	0.0034	0.0027	0.0031	139,100	-0.0001	3.13
BTDPF	Barratt Developments Plc	6.540	6.540	6.540	1,200	0.184	2.89
BTDPY	Barratt Developments Plc ADR	14.12	13.39	13.55	11,300	0.73	5.69
BTFL	Monarch America Inc	0.0001	0.0001	0.0001	999,900	0.0000	0.00
BTGHF	Bigtincan Holdings Limited	0.5000	0.5000	0.5000	10,100	0.0700	16.28
BTGI	Bulova Technologies	0.0002	0.0002	0.0002	2,799,900	0.0001	100.00
BTGN	Bitcoin Generation Inc	0.0700	0.0500	0.0700	13,800	0.0000	0.00
BTGOF	Bt Group Plc [Gbp]	1.490	1.446	1.490	103,700	0.000	0.00
BTHE	Boston Therapeutics	0.0130	0.0130	0.0130	2,000	0.0000	0.00
BTHR	Sports Venues of Florida Inc	0.8180	0.6400	0.6900	553,200	-0.1275	15.60
BTIM	Boatim Inc	1.250	1.250	1.250	500	0.000	0.00
BTKRF	Black Tusk Resources Inc	0.0538	0.0401	0.0430	71,000	-0.0063	12.78
BTLCY	British Land CO ADR	5.740	5.620	5.710	49,000	0.180	3.25
BTLLF	Btl Group Ltd	0.1840	0.1300	0.1300	21,400	-0.0400	23.53
BTLN	Brightlane Corp	0.0695	0.0695	0.0695	100	0.0147	26.82
BTOOY	B2W Companhia Digital Gdr Reg S	30.71	30.71	30.71	9,100	1.71	5.92
BTQNF	Bioteq Environmental Technologies Inc	7.780	7.780	7.780	700	1.014	14.99
BTSC	Bitcoin Services Inc	0.0200	0.0176	0.0187	5,213,400	0.0002	1.08
BTSR	Brightstar Info Tech Grp	0.0001	0.0001	0.0001	1,000	0.0000	0.00
BTTR	Better Choice Company Inc	1.020	0.750	1.020	4,400	-0.060	5.56
BTTUF	Betteru Education	0.0431	0.0431	0.0431	1,000	0.0131	43.67
BTUMF	Btu Metals Corp	0.1655	0.1647	0.1655	4,000	-0.0099	5.64
BTVCF	Britvic Plc	9.400	9.400	9.400	2,000	0.000	0.00
BTVCY	Britvic Plc ADR	20.18	18.98	19.17	46,400	0.42	2.24
BUDFF	Anheuser Busch Inbev Sa NV	54.60	52.30	54.23	186,400	4.68	9.45
BUDT	Budding Times Inc.	0.0700	0.0595	0.0650	85,700	0.0069	11.88
BUDZ	Weed Inc	0.4110	0.3510	0.3900	63,900	-0.0100	2.50
BUGVF	Primo Nutraceuticals Inc	0.0300	0.0150	0.0150	22,700	-0.0090	37.50
BUHPF	Bumrungold Hospital Pcl	3.800	3.800	3.800	20,000	0.170	4.68
BUKS	Butler Natl Corp	0.5125	0.4775	0.5000	59,300	0.0100	2.04
BUNM	Burned Media Ltd	0.0001	0.0001	0.0001	40,000	0.0000	0.00
BURBY	Burberry Group Plc	21.10	20.45	21.10	85,300	1.01	5.03
BURCA	Burnham Holdngs Cl-A	11.20	10.99	10.99	2,900	-0.11	0.99
BUROF	Burcon Nutrascience	1.050	0.990	1.009	37,400	-0.029	2.81
BVDRF	Belvedere S.A.	0.9680	0.9680	0.9680	100	0.0380	4.09
BVERS	Beaver Coal CO Ltd S	1,200	1,200	1,200	100	25	2.13
BVFL	Bv Financial Inc MD	13.50	13.50	13.50	300	0.00	0.00
BVHMF	Vistry Group Plc.	8.990	8.990	8.990	100	-8.158	47.57
BVILF	Breville Group Ltd	12.40	12.40	12.40	100	0.10	0.81
BVLDF	Bold Ventures Inc	0.0290	0.0290	0.0290	8,000	0.0023	8.61
BVNNF	Bevcanna Enterprises Inc	0.2400	0.2200	0.2250	15,300	-0.0100	4.26
BVNRY	Bavarian Nordic	10.000	9.950	10.000	2,800	0.110	1.11
BVRDF	Bureau Veritas Reg	20.73	20.73	20.73	200	-0.41	1.94
BVTEF	Iconic Minerals	0.0385	0.0325	0.0385	7,500	0.0046	13.57
BVTK	Bravatek Solutions Inc	0.0100	0.0100	0.0100	10,000	0.0000	0.00
BVTLF	Bard Ventures Ltd	0.0600	0.0600	0.0600	800	0.0020	3.45
BWAGF	Bawag Group Ag	32.57	32.57	32.57	1,000	0.47	1.46
BWEL	Boswell J G CO	490.0	479.0	485.0	600	6.0	1.25
BWLLF	Bw Lpg Ltd	3.650	3.500	3.650	1,100	0.140	3.99
BWMG	Brownie's Marine Grp	0.0420	0.0400	0.0420	10,600	0.0042	11.11
BWMY	Borrowmoney.com Inc	2.150	2.000	2.150	1,300	0.000	0.00
BWNAF	Six Sigma Metals Ltd	0.0005	0.0005	0.0005	100	0.0004	400.00
BWOWF	Wowjoint Holdings	0.0027	0.0027	0.0027	10,000	0.0000	0.00
BWPC	Blue Water Petroleum Corp	0.4000	0.0800	0.1500	160,100	0.1200	400.00
BWSOD	Threed Cap Inc [Y]	0.0835	0.0835	0.0835	600	-0.0067	7.43
BWTL	Bowlin Travel Centers Inc	3.240	3.240	3.240	100	0.000	0.00
BWTX	Bakken Water Transfer Services Inc	0.0300	0.0200	0.0200	8,400	-0.0039	16.32
BWVI	Blue Water Ventures International Inc	0.0379	0.0180	0.0379	1,800	0.0000	0.00
BWVTF	Ipath CBOE S&P 500 Buywrite Index	70.50	70.50	70.50	100	11.95	20.41
BWXMF	Betterware DE Mexico S.A.P.I. DE C.V.	0.5100	0.4000	0.5100	3,100	0.2900	131.82
BXBLY	Brambles Ltd	15.83	14.97	15.74	14,900	-0.33	2.05
BXDIF	Brookfield Asset Management Inc	5.487	5.487	5.487	400	-3.694	40.23
BXLC	Bexil Cp	11.25	11.05	11.05	200	-0.25	2.21
BXNG	Bang Holdings Corp	0.8700	0.6100	0.7000	9,800	0.0000	0.00
BXPHF	Botanix Pharmaceuticals Ltd	0.0500	0.0500	0.0500	1,500	0.0110	28.21
BYAGF	Banyan Gold	0.0893	0.0825	0.0890	22,200	-0.0034	3.68
BYCBF	Barry Callebaut Ag R	1,952	1,952	1,952	100	2	0.10
BYDDF	Byd CO Ltd H Shs	6.300	6.170	6.272	204,200	0.012	0.19
BYDDY	Byd Company Ltd ADR	12.52	12.34	12.51	100,300	0.02	0.16
BYDGF	Boyd Group Income Fund TR	147.2	147.2	147.2	100	-5.1	3.37
BYDIF	Byd Electronic	2.060	2.020	2.060	1,200	0.060	3.00
BYLB	Boyle Bancorp Boyle	62.00	62.00	62.00	200	-3.00	4.62
BYLOF	Big Yellow Group Plc Ord	12.13	12.13	12.13	100	0.74	6.45
BYLTF	Baylin Technologies Inc	0.8103	0.7973	0.7973	3,600	-0.0218	2.66
BYOC	Beyond Commerce Inc	0.0009	0.0007	0.0007	100,419,000	-0.0002	22.22
BYOGF	Bounty Oil Ord	0.0040	0.0040	0.0040	4,900	0.0030	300.00
BYRG	Buyer Group Intl Inc	0.0007	0.0005	0.0005	4,148,300	-0.0002	28.57
BYRN	Byrna Technologies Inc.	0.6700	0.5000	0.6700	533,800	0.1401	26.44
BYROF	Byron Energy Ltd	0.0835	0.0835	0.0835	200	-0.0055	6.18
BYSD	Bayside Corp	0.3050	0.3050	0.3050	100	0.0000	0.00
BYYLF	Balyo Sa	1.0000	1.0000	1.0000	1,000	0.0000	0.00
BYZN	Byzen Digital Inc	0.2150	0.1801	0.1875	1,780,400	-0.0143	7.09
BZDLF	Kincora Copper	0.0891	0.0891	0.0891	5,000	-0.0109	10.90
BZIC	Beamz Interactive	0.0016	0.0016	0.0016	4,900	0.0001	6.67
BZLFF	Bunzl Plc	23.64	23.64	23.64	600	0.17	0.74
BZLFY	Bunzl Plc ADR	25.58	24.93	25.51	12,300	1.03	4.20
BZLYF	Beazley Plc [Uk]	4.750	4.750	4.750	100	0.280	6.26
BZQIF	Bezek Hahevra Haisra'Elit Letikshoret	0.9000	0.9000	0.9000	1,000	0.1300	16.88
BZQIY	Bezeq The Israeli Te	4.750	4.680	4.750	10,400	0.240	5.32
BZRD	Blubuzzard Inc.	0.0488	0.0350	0.0488	800	-0.0021	4.13
BZRT	Bizrocket.com Inc	0.0001	0.0001	0.0001	10,000	0.0000	0.00
BZTG	Buzz Technologies IN	0.0019	0.0018	0.0019	550,000	-0.0001	5.00
BZYR	Burzynski Research	0.0190	0.0061	0.0190	216,800	0.0108	131.71
BZZUF	Buzzi Unicem S.P.A.	18.30	18.30	18.30	300	0.90	5.17
BZZUY	Buzzi Unicem S.P.A. ADR	9.130	9.034	9.090	2,100	0.090	1.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.238.190.122
United States

GLOBAL INDICES

Code	Last	Change
COMP	9,683	75	0.78
DJI	26,270	527	2.05
SP500	3,123	42	1.36
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	1,705	-30	1.72
BDI	1,200	49	4.26
HSI	30,063	-253	0.83