Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
AAAIFAlternative Invest0.05600.05600.056025,0000.00000.00 
AAARFAluar Aluminio Argen0.67500.67500.67501,0000.00000.00 
AABVFAberdeen Intl Inc0.11690.11690.11695,5000.00000.00 
AACAFAac Tech Holdings13.9013.9013.901000.302.21 
AACAYAac Acoustic Tec ADR133.5133.3133.51,000-2.31.69 
AACSAmerican Comm Solut0.00120.00090.001212,3000.000333.33 
AACTFAct Aurora Ctl Tech0.23560.21500.226062,500-0.00010.04 
AAEHAll American Energy Holding Inc0.00400.00400.004039,3000.00000.00 
AAGCAll American Gld Crp0.00020.00020.00022,800,0000.00000.00 
AAGHAmerica Great Health0.00570.00500.005020,0000.00000.00 
AAGIYAia Group Ltd30.9930.5330.81151,9000.421.38 
AAIGFAia Group Ltd7.7007.5707.70012,6000.0901.18 
AAIIQAlabama Aircraft Industries Inc0.10000.10000.10002,800-0.030023.08 
AAIRAvantair Inc0.00110.00110.001131,0000.00000.00 
AAMAFAtlas Mara2.7702.7702.7701,400-0.0301.07 
AAMTFArmada Mercantile Lt0.31500.30500.315014,4000.00000.00 
AAPHAmerican Petro-Hunt0.00070.00070.0007448,2000.000116.67 
AAPJAap Inc0.00370.00370.00372,3000.000515.63 
AAPTAll American Pet Company Inc0.00020.00020.000250,0000.00000.00 
AASLAmerica's Suppliers Inc1,5901,5901,590100100.63 
AASPAll-Amer Sportpark0.35000.31000.35002,7000.02006.06 
AASTRoyal Union Hldg Cor0.00430.00430.004326,600-0.00012.27 
AATRLAmg Cap TR II61.2861.2861.281,700-2.774.32 
AAUKFAnglo American Ord14.5114.5114.511000.231.61 
AAVXFAbivax Sa15.5115.5115.511000.734.94 
AAWCAlexandria Advantage Warranty Company0.00130.00070.001320,9000.00000.00 
ABBBAuburn Bancorp Inc11.3011.3011.301,0000.000.00 
ABBRFAbraplata Resource Corp0.38500.36920.36923,500-0.01584.10 
ABBYAbby Inc0.00320.00260.0032278,2000.00013.23 
ABCAFAthabasca Minerals0.11000.11000.11003,000-0.00403.51 
ABCCFAbcann Global0.75900.73680.7578191,9000.02002.71 
ABCEAbco Energy Inc0.00600.00600.006038,900-0.00046.25 
ABCFFAbacus Mng & Expl Cp0.43590.42660.42665,5000.03198.08 
ABCPAmbase Corp0.61000.60000.61003,0000.01001.67 
ABCZFAbcam Plc13.2213.1013.221,7000.282.19 
ABCZYAbcam Plc13.3813.3813.381000.413.14 
ABDNFAberdeen Asset Mgmt4.0304.0304.0301,000-0.0501.23 
ABDNYAberdeen Asset8.5808.4008.4444,100-0.0260.31 
ABGLFAfrican Barrick Gold Plc2.1502.0102.010500-1.69045.68 
ABGOFAbengoa S.A.0.04000.04000.04005,000-0.004810.71 
ABGSFAbg Sundal Collier ASA0.64500.64500.64501,0000.02003.20 
ABHDAbtech Holdings Inc0.01900.01500.0190140,5000.004934.75 
ABHIAmbicom Holdings Inc0.00210.00080.0017226,947,3000.0010142.86 
ABIWFAbility Inc. WT0.02000.01860.02002,0000.006042.86 
ABKBAmerican Basketball0.01000.01000.01001,0000.00000.00 
ABKIAbakan Inc0.00250.00250.00252,5000.00000.00 
ABLEAble Energy Inc0.00100.00100.00102000.0009900.00 
ABLTAmer Biltrite Inc330.0330.0330.0100-3.71.11 
ABLYFAblynx Nv14.9514.9014.901,8000.503.47 
ABLZFAbb Ltd Zuerich23.3023.1923.19204,800-0.813.38 
ABMBFAbcourt Mines Inc Cl0.05500.05500.05507,800-0.00508.33 
ABMCAmer Bio Medica0.10000.10000.1000103,2000.00000.00 
ABMTAdvanced Biomedical0.21000.21000.21002,3000.1100110.00 
ABNAFAben Resources Ltd0.07930.07930.079311,9000.00131.67 
ABNKAltapacific Bank10.8010.8010.806,100-0.100.92 
ABPAAllegiance Bank [Pa]0.00430.00400.004357,8000.00024.88 
ABPRAirborne Security and Protective0.00070.00060.00062,976,500-0.000225.00 
ABQQAb International Group Corp6.0006.0006.000500-14.00070.00 
ABRTYAbertis Infraestruct9.8909.7509.8904,5000.2302.38 
ABSCFAb Science Paris12.2812.2812.281000.837.25 
ABSSFAirboss of America Corp10.6010.6010.60100-0.030.32 
ABTOAB&T Financial Corporation0.90000.90000.90002,0000.02002.27 
ABVGAffinity Beverage Group Inc.0.00030.00020.0002187,127,500-0.000133.33 
ABVNAbv Consulting Inc1.4001.3601.3601,6000.13010.57 
ABWNAirborne Wireless Network2.1291.9702.040159,4000.0200.99 
ABZPFAboitiz Power Corp0.77000.77000.770060,2000.00000.00 
ACANAmericann Inc1.7901.7001.74026,700-0.0201.15 
ACAZFAcadian Timber15.1915.1215.121,6000.140.96 
ACBCAlbina Commty Bcp Or0.05000.05000.05004000.00000.00 
ACBFFAurora Cannabis Inc2.1602.1002.160501,2000.0000.00 
ACCAAcacia Diversified1.2501.0001.0805,500-0.12010.00 
ACCRAccess Power Inc0.00010.00010.00014000.00000.00 
ACCYYAccor S.A.9.7309.6649.7206,4000.0100.10 
ACDSFAscendas R E Inv TR1.9901.9901.9908000.0402.05 
ACDVFAir Canada15.2915.2215.2712,500-0.140.91 
ACEZAriel Clean Energy Inc.0.00820.00820.008221,4000.00000.00 
ACFLAmc Financial Hldgs0.30000.30000.30001000.02007.14 
ACFNAcorn Energy0.24500.22850.234929,000-0.01014.12 
ACGBFAgricultural Bank0.48000.48000.480016,000-0.00501.03 
ACGBYAgricultural Bk Chin11.7311.6511.653,100-0.010.09 
ACGIAmacore Group Cl A0.00050.00050.0005400-0.000116.67 
ACGPFAccell Group Nv Ord29.5029.5029.50100-3.9511.81 
ACGXAlliance Creative Group Inc0.00200.00160.002016,541,0000.000317.65 
ACHFFArch Biopartners Inc0.36500.36500.36504,000-0.00671.80 
ACKAYArcelik A S Unsp ADR38.1638.1638.162000.220.57 
ACKDFAuckland Intl Ltd NZ5.3705.3705.3701000.2304.47 
ACKRFAmerican Creek Resources Ltd0.03800.03800.03808000.008026.67 
ACLLFAtco Ltd Cl I Nv CD40.3240.3240.322001.473.78 
ACLZAccelerize New Media0.30250.29840.298430,3000.00842.90 
ACMBAgro Capital Management Corp0.55000.50000.55003,5000.00000.00 
ACMCAmerican Church Mort2.4002.4002.400100-0.1004.00 
ACNDFAscendas India TR0.84000.84000.84009,5000.02172.65 
ACNEAlice Consolidated Mines Inc0.01200.01200.01202,0000.00000.00 
ACNIAmerican Community Newspapers Inc0.00260.00260.00264,0000.00014.00 
ACNNFAuscann Group Holdings Ltd0.34500.33520.342629,400-0.00631.81 
ACNVAccelera Innovations Inc0.00420.00420.00427000.00000.00 
ACOLPinecrest Investmnt0.01320.01220.01241,834,300-0.00064.62 
ACOPFA2 Corporation3.1503.1503.1502,9000.0902.94 
ACPGFAtacama Pac Gold0.47870.47430.47871,500-0.01252.54 
ACRBAsia Carbon Industri0.00550.00550.00554,600-0.003538.89 
ACRFFAccor Sa48.7048.6548.701,4001.172.46 
ACRLAtacama Resources International Inc0.04500.01020.015331,333,100-0.024761.75 
ACRTAdvanced Credit0.15000.13000.148018,100-0.00201.33 
ACRVFAgellan Coml Real Es8.4788.4388.4781,8000.1892.28 
ACSAFAcs Actividades De C38.4038.4038.401000.250.66 
ACSAYAcs Actividades ADR7.8807.7007.750152,7000.1201.57 
ACSEFAcs Motion Control Ltd2.7002.7002.7003000.45020.00 
ACSYFAccsys Technologies1.0401.0401.0402,0000.0808.33 
ACTLArtec Consulting0.00020.00020.000220,0000.0001100.00 
ACUGA & C United Agriculture Developing Inc0.30000.27000.27509,0000.025010.00 
ACUIFAcuityads Holdings3.3193.3143.3197,2000.1996.38 
ACURAcura Pharma Cmn0.52000.42000.520038,9000.00500.97 
ACUSAcusphere Inc0.01210.01210.01214000.00087.08 
ACXAAccurexa Inc0.22000.20000.200030,0000.020011.11 
ACXIFAcciona Sa89.6489.6489.641000.981.11 
ADACAdama Technologies0.03650.03650.03651,0000.00000.00 
ADADAdaiah Distribution Inc.0.11490.07800.1034230,500-0.016613.83 
ADATAuthentidate Holding1.5641.5001.5204,6000.0000.00 
ADBCFAdelaide Brighton Ltd4.1304.1304.130200-0.2104.84 
ADBNAmericana Distr Inc0.00010.00010.000150,0000.00000.00 
ADCFAdvanced Defense0.00180.00170.00182,0000.00015.88 
ADDDFAdidas Ag207.0205.5205.51001.00.51 
ADDLPAnr Inc Pfd Series B10.00010.00010.000100-6.00037.50 
ADDYYAdidas Ag103.7102.6103.3120,7000.40.38 
ADEXFAdvanced Exploration0.00120.00120.00121000.00000.00 
ADFJFAdf Group Inc2.1532.1412.1535,1000.0532.52 
ADFSAmerican Defense Systems Inc0.00430.00220.003935,0000.001244.44 
ADFTAdfitech Inc1.2501.2501.2501000.0605.04 
ADGLAlldigital Holdings0.02000.01760.020075,1000.00000.00 
ADGSAdgs Advisory Inc0.01050.01050.01051,0000.00055.00 
ADHCAmerican Diversified0.00130.00130.00131,810,5000.00000.00 
ADHLFApplied Intl Holding0.07000.07000.07005,0000.010016.67 
ADHLYApplied Dev Hldgs Lt0.71010.71010.7101500-0.139916.46 
ADIAAdia Nutrition Inc0.00350.00350.003515,0000.000516.67 
ADKTAdirondack TR Co1,7001,7001,70010020.12 
ADLIAmer Medical Tech0.00140.00140.00144,1000.00000.00 
ADLSAdvanced Life Scienc0.00010.00010.00015000.00000.00 
ADMDAdvanced Medical Iso0.09300.08210.089959,000-0.00303.23 
ADMGAdamant Dri Processi0.10000.10000.100010,000-0.050033.33 
ADMTAdm Tronics Unlimited Inc0.17900.15500.1650140,900-0.01206.78 
ADNYAdino Energy Corp0.00080.00080.000850,0000.00000.00 
ADOCYAdocia ADR [Sponsored]22.5522.5522.55300-0.120.53 
ADPASAdelphia Recovery TR0.00060.00060.000619,5000.0004200.00 
ADPTQAdeptus Health Inc1.2100.9301.160455,900-0.21015.33 
ADPXYAudio Pixels Hl ADR17.4917.4917.491000.010.03 
ADRNYKoninklijke Ahold20.2320.0420.2398,7000.281.40 
ADRZFAndritz Ag59.9059.9059.902001.362.32 
ADRZYAndritz Ag ADR12.3912.3912.391000.181.47 
ADSVAllied Security Inno0.00020.00020.0002248,1000.00000.00 
ADTCAdvanced Dep Tech0.02000.02000.02001,0000.0180900.00 
ADTMAdaptive Medias Inc0.00020.00020.00025,501,1000.0001100.00 
ADTRAlliance Distributors Holding Inc0.33100.33100.33102,100-0.069017.25 
ADVCAdvant-E Corporation4.8004.5004.5001,8000.1503.45 
ADVOFAdva Optical Ntwkng7.5007.5007.5005,0000.1101.49 
ADVTAdvantis Corporation0.01120.01000.0111811,8000.00000.00 
ADWPFAndrew Peller Ltd Cl8.4598.4518.4591,2000.4946.20 
ADXDFAdex Mining Inc.0.00280.00280.00283,500-0.00013.45 
ADXRFAdx Energy Ltd0.01230.01230.01231,0000.002323.00 
ADYNFAlgae Dynamics Corp.0.09000.06000.090050,0000.039076.47 
AECFFAction Energy Inc0.00010.00010.00011000.00000.00 
AEEIAmerican Environment0.03850.03850.03855,000-0.043152.82 
AEEXAsia Equity Exchange Group Inc.1.4801.2801.4703,900-0.1308.13 
AEGGAmerican Energy New0.04000.04000.04008000.00000.00 
AEGOFAegon Nv Ord Shs5.3985.3985.398100-0.0120.22 
AEGXFAecon Group Inc12.2512.1312.257000.080.66 
AEGYAlternative Energy0.00010.00010.000122,0000.00000.00 
AELTFAdacel Technologies2.1002.1002.1001,0000.34019.32 
AEMCArcher Entmt Mda Cmns0.00120.00120.001219,0000.00019.09 
AEMMYA2A Spa ADR8.2408.2408.2404,200-0.0800.96 
AENGAdvanced Engine Tech0.00120.00120.00121,0000.00019.09 
AEPPAdvanced Environmental Petroleum0.14010.10010.10901,391,200-0.046029.68 
AERGApplied Energetics Inc0.05880.05300.053013,900-0.00427.34 
AERNAer Energy Resources0.00010.00010.00011,137,400-0.000990.00 
AEROAerogrow Intl Inc2.8002.6002.80015,1000.1003.70 
AERSAerius Cmn Stk0.00800.00800.008020,000-0.00011.23 
AETUFArc Energy Trust Uni14.2114.0014.212,8000.201.45 
AEXAYAtos30.2929.9430.183,6000.883.00 
AEXEAim Exploration Inc0.00490.00460.0047611,800-0.00024.08 
AEXFFAminex Plc Ord0.04380.04380.04385000.011937.30 
AEYEAudioeye Inc0.17010.17010.17014,900-0.00985.45 
AFAPAfa Protective Syste240.0240.0240.0100-30.011.11 
AFBGAmerican Fiber Green Products Inc0.06900.06900.06901000.0388128.48 
AFCBAthens Bancshares Corp40.1040.1040.101000.100.25 
AFCLAmcor Financial Corp0.00020.00020.00023000.00000.00 
AFFMQAffirmative Insurance Holdings0.00120.00120.00125,0000.00000.00 
AFFYAffymax0.05200.04500.045010,3000.00000.00 
AFGCAfrica Growth Corp.4.0004.0004.000100-0.2505.88 
AFIPAAmfi Corp.41,50041,50041,500100-5,00010.75 
AFLYYAir France Ads14.1413.8314.1413,7000.181.29 
AFMLAerofoam Metals Inc0.00010.00010.0001700-0.000990.00 
AFNLAmtrust Financial Co9.1009.1009.1001000.6007.06 
AFOMAll For One Media Corp.0.03990.03390.039924,9000.004914.00 
AFOVFAust Foundatn Inv4.7504.7504.7502,0000.45010.47 
AFPWAlumifuel Pwr Corp0.00010.00010.00014,915,0000.00000.00 
AFQMFAfrican Qn Mines Ord0.03760.03760.037610,000-0.004410.48 
AFRAFAir France Klm14.0014.0014.001,4000.302.19 
AFRBYAfrican Rainbow ADR5.9005.8705.9004,3000.1202.08 
AFRNFAfren Plc London0.00040.00040.00041,0000.0002100.00 
AFRSAmer First Financial Inc0.00580.00350.00352,0000.00000.00 
AFTCAlternative Fuel Tec0.00030.00030.00034,980,0000.00000.00 
AFTMAftermaster Inc.0.15990.11000.1360172,700-0.01409.33 
AFYGAffinity Gold Corp0.02500.02060.02063,000-0.009431.33 
AGCBFAmarillo Gold Corpor0.25960.25960.259610,000-0.00943.49 
AGCCFGensource Potash0.10100.07800.0839480,700-0.036530.32 
AGCZAndes Gold Corp0.00900.00900.00905,0000.00000.00 
AGDXFAntioqua Gold Inc0.09080.08010.090810,0000.010813.50 
AGDYAgri-Dynamics Inc0.01500.01500.01502,5000.00000.00 
AGEEFApogee Minerals Ltd0.13860.13860.13862,0000.025322.33 
AGESFAgeas Nv43.2343.1943.237,2002.596.36 
AGESYAgeas N.V. Ads44.5744.3844.381,1000.130.29 
AGFMFAgf Management Ltd5.7505.7505.7501,300-0.0500.86 
AGGFFAfrican Gold Group I0.04370.04370.04372000.00235.56 
AGGIAllied Energy Inc0.00100.00100.00101,5000.00000.00 
AGGXAngiogenex Inc0.35000.35000.35005000.040012.90 
AGGZFAg Growth Inc Fd43.7543.6743.75600-0.370.84 
AGHEFAgility Health/Sh Sh0.07070.07070.07071,000-0.019321.44 
AGHIAgora Holdings Inc1.02000.85000.9000112,300-0.100010.00 
AGINAmerican Graphite Technologies Inc0.01630.01560.01638,1000.00074.49 
AGLDFAustral Gold Ltd0.12100.12100.12106,200-0.00594.65 
AGLNFAgl Energy18.6518.6318.63700-1.075.43 
AGLNYAgl Energy Ltd ADR19.3219.3219.321000.050.26 
AGMIFAldridge Minerals In0.15500.15500.15509,0000.00503.33 
AGMJFAlgoma Cent Corp [F]9.8689.8409.8454000.0250.25 
AGNUAG&E Holdings Inc.0.22500.18000.22006,600-0.00502.22 
AGOAFAbengoa Sa0.01100.01100.011010,000-0.079087.78 
AGPDYAmer Sports Cp SP Ad13.2513.2513.251000.503.92 
AGPIFAnglo Pacific Res Plc Ord1.3701.3701.370200-0.0302.14 
AGPPFAnglo Plati Ord Shs24.7424.7424.741001.556.68 
AGRDFMinnova Corp0.47320.47320.4732400-0.080614.55 
AGRIPAgribank Fcb111.0110.8111.020,0001.81.60 
AGRPYAbsa Group Ltd New A22.6222.6222.621000.030.13 
AGRSAgristar Inc0.00400.00400.00403,300-0.00012.44 
AGSOAgrisolar Solutions0.00120.00120.001210,0000.00000.00 
AGTEFAgtech Holdings Ltd0.17000.17000.1700325,000-0.00301.73 
AGTKAgritek Holdings Inc0.01100.01000.01001,168,500-0.00098.26 
AGTMFNorthern Sphere Mining Corp0.15980.15980.15983,000-0.071130.79 
AGTTAngstrom Technologies Inc0.01400.01400.01409,500-0.00106.67 
AGUNFArctic Glacier TR Ut0.04700.04600.046016,909,6000.0341286.55 
AGXKFAnglo Asian Mining P0.27500.26000.27505,0000.00501.85 
AGXXFAll Grain Traders21.0321.0321.031,500-0.823.74 
AGYPAllied Energy Corp0.40000.40000.40002,0000.00000.00 
AGYTFAllergy Therapeutics0.39000.39000.390025,0000.057017.12 
AHAGAlpha Techs Grp Inc0.01500.00260.006077,6000.000917.65 
AHCHFAnhui Conch Cement C3.5903.5903.590900-0.1203.23 
AHCHYAnhui Conch Cem ADR18.3117.9018.0562,400-0.321.77 
AHCPAnchorage International Holdings Corp0.02700.02500.0250240,000-0.00103.85 
AHEXFAdecco Sa Cheserex75.7775.7775.776001.772.39 
AHEXYAdecco Sa Unsp ADR38.0337.6138.0331,6000.461.22 
AHFDActive Health Foods0.00010.00010.00013,000,0000.00000.00 
AHFIAbsolute Hlth & Ftns0.00100.00100.00105000.0009900.00 
AHFPAmerican Home Food Products Inc0.01950.01950.019535,0000.00000.00 
AHGIFAlternate Health Corp2.3552.2832.2835,000-0.0461.96 
AHITAmerican Hsg Incom0.74550.70000.70001,100-0.04005.41 
AHIXAluf Holdings Inc.0.00010.00010.00012,002,0000.00000.00 
AHKSFAsahi Kaisai Corp10.7010.7010.70100-0.454.04 
AHKSYAsahi Kaisai Cp ADR22.5022.2722.4311,200-0.391.71 
AHNMFArchon Minerals Ltd0.88000.88000.88003,500-0.279524.11 
AHNRAthena Silver Corp0.08000.08000.08001,000-0.055040.74 
AHODFKoninklijke Ahold Nv20.2220.2220.224,0000.603.06 
AHOTFAmerican Hotel8.0908.0608.0908000.0100.12 
AHROQAtheronova Inc0.00470.00470.0047100-0.002029.85 
AIABFAirasia Bhd0.85000.85000.85003,0000.170025.00 
AIAGYAurubis Ag ADR38.3038.3038.3010010.9640.09 
AIBEFAir Berlin Plc Londo0.93000.93000.9300100-0.07007.00 
AIBSFAllied Irish Banks O5.8005.8005.8001000.0500.87 
AICAFAir China Ltd0.94500.94500.94501,8000.00500.53 
AIDAAida Pharmaceuticals0.02880.02880.02881,3000.010355.68 
AIERFAsian Mineral Res Ltd Com0.00900.00900.009064,000-0.00055.26 
AIFLYAiful Corp Unsp ADR1.8001.8001.8002000.34023.29 
AIFSAgent Info Software0.70000.60000.70001,0000.170032.08 
AIKOAlternative Investment Corp.0.08400.08400.08402000.014220.34 
AILIHAmeren Ill 4.08 Pfd96.5096.0096.50400-0.250.26 
AILIMAmeren Illinois Co Pfd 4.7%98.0096.3098.002002.182.28 
AILINAmeren Illinois Co Pfd 4.42%99.0099.0099.001001.701.75 
AILIOAmeren Il C 4.26 Pfd98.2098.2098.202001.451.50 
AILIPAmeren Il C 4.20 Pfd98.0092.2097.004004.004.30 
AILLIAmeren Illinois Co Pfd 5.16%100.00100.00100.00100-5.004.76 
AILLLCentral Illinois Public Service Company26.5326.5326.533000.020.08 
AILLNAmeren Illinois Co Pfd 4.9%99.0098.5099.00400-1.001.00 
AILLOAmeren Ill Pub 4.2596.2595.0096.259000.500.52 
AILLPAmeren Ill Co95.5095.5095.504000.500.53 
AILNPAmeren Illinois Co130.0130.0130.030011.09.24 
AIMHAimrite Holdings Cor0.00180.00160.001678,800-0.000420.00 
AINSFAinsworth Game Tech1.6811.6811.681200-0.0895.03 
AIOAFAntisoma Plc0.00060.00060.0006515,000-0.003485.00 
AIOCFAvigilon Corp11.6711.6511.65600-0.110.96 
AIOMAxiom Holdings Inc.0.69000.69000.69005000.01001.47 
AIPUFAirport of Thailand Nvdr1.5701.5701.5702000.16111.43 
AIPUYAirports of Thailand Public Co Ltd ADR14.3714.3714.371,900-0.624.16 
AIQUFL'Air Liquide Ord EU123.6123.6123.61000.30.22 
AIQUYL'Air Liquide ADR25.1224.9025.1048,2000.261.05 
AIROAirspan Networks I8.0107.9608.0007000.0000.00 
AIRRFAurion Res Ltd1.4801.4711.48020,700-0.0603.90 
AIRWAirware Labs Corp0.03100.03100.03103,0000.00103.33 
AIRYYAir China Ltd SP ADR19.0018.8219.001,300-0.442.26 
AISSFAisoftware Spa0.24000.24000.240020,900-0.00953.81 
AITBAit Therapeutics Inc5.0005.0005.000200-1.25020.00 
AITGAir Transport Grp Hldgs0.00320.00320.003210,0000.00026.67 
AIVAFAviva Plc6.9506.8906.9501,9000.1602.36 
AIVIAivtech Internationa0.00600.00600.006022,000-0.001014.29 
AIVNAmerican International Ventures Inc0.06000.05050.06002,6000.00000.00 
AIXNYAixtron Se ADR [Sponsored] Repstg Ord6.8506.0806.6406,700-0.2383.45 
AIXXFAixtron Se9.1009.0009.1006,0000.1701.90 
AJACAja Cannafacturing Inc0.02190.02190.02199,8000.0119119.00 
AJBIAmi James Brands Inc.0.01780.01780.01781000.001811.25 
AJINFAjinomoto Co Inc20.9020.9020.901,0001.668.63 
AJINYAjinomoto Co Inc ADR21.4221.4221.42200-0.281.27 
AJMPFAshmore Group Plc4.5404.5404.540500-0.1904.02 
AJSBAjs Bancorp Inc [Il]14.3514.3514.352,700-0.020.14 
AJXGFAgjunction Inc0.48340.46140.467711,0000.00771.67 
AKABYAlk-Abello A/S ADR32.5332.5332.531,5000.000.00 
AKBLFAlk-Abello A/S153.0153.0153.01004.83.20 
AKBTYAkbank Turk Ano ADR5.9605.8205.95024,9000.1502.59 
AKDSArkados Group Inc0.75000.71000.710012,500-0.06007.79 
AKKVFAker Kvaerner Ogep1.8301.8301.8303000.0502.81 
AKOMAerkomm Inc8.0006.0006.0002000.0901.52 
AKRFFAckroo Inc0.04680.04680.04682,400-0.00326.40 
AKRRFAker Philadelphia Sh8.4588.3008.4583,100-0.1922.22 
AKVAArkanova Energy Corp0.00530.00530.00534,0000.00000.00 
AKZOFAkzo Nobel Nv88.3988.1088.101,900-2.372.62 
AKZOYAkzo Nobel Nv ADR #29.6029.2129.4636,4000.040.14 
ALADAladdin International Inc0.22000.22000.22001,500-0.290056.86 
ALANAlanco Technologies Inc0.10000.09800.10001,5000.010011.11 
ALARFAlaris Royalty17.5517.5517.55100-0.191.09 
ALAWPAlabama Pwr Pref25.9325.9325.933000.000.00 
ALBKFAlpha Bank Grd20002.6602.6102.6604,1000.0000.00 
ALBKYThe Alpha Bank A.E0.68000.64610.680069,900-0.01151.66 
ALBMPAlabama Pwr Pfd25.6125.6125.614000.010.04 
ALBYCommunity Cap Bcshs2.2702.2702.2701,0000.0000.00 
ALCCFAlicanto Minerals Ltd0.13800.13800.13805,000-0.01006.76 
ALDVFAldever Res Inc0.03980.03980.03981000.00174.46 
ALESEvans Brewing Company Inc.1.4001.1201.4001,1000.0604.48 
ALFEAmerican Life Hld Co1.00000.99001.00005000.00000.00 
ALFFFAlfa S.A.B. De C.V1.5191.5191.519155,0000.0191.29 
ALFVFAlfa-Laval Ab22.4722.4722.471002.6713.48 
ALFVYAlfa-Laval Ab ADR22.6522.4722.6415,1000.180.80 
ALGDFAlgold Resources Ltd.0.15300.15300.15303,5000.00805.52 
ALGGYAlliance Global14.4014.0614.401,9000.715.19 
ALGIAmer Locker Group0.01160.01160.01163,600-0.016658.87 
ALGXYAlgae.Tec Ltd ADR0.30000.30000.30001,0000.00000.00 
ALHAAlpha Natural Resources Holdings Inc.4.0003.0003.00040,000-0.90023.08 
ALHAPAlpha Natural Resources Holdings Inc Pfd4.8004.8004.80068,6000.0000.00 
ALIAFAnatolia Minerals De1.6101.5701.6105,8000.0201.26 
ALIFArtificial Life Inc0.00900.00900.009046,1000.003050.00 
ALIOFActelion Ltd280.0279.0280.04,6002.00.72 
ALIOYActelion Ltd69.8569.6569.852,0000.200.29 
ALIZFAllianz Ag209.9207.2209.96002.51.20 
ALKEFAlkane Exploration N0.27970.27970.27971000.01475.55 
ALKMAlkame Holdings Inc0.00040.00030.00048,490,7000.00000.00 
ALKNAlkane Inc0.00150.00100.0012753,9000.00000.00 
ALLMAlliance Bioenergy Plus Inc.0.23000.20500.210096,000-0.01004.55 
ALLVFAltice N.V.24.1024.1024.102000.150.63 
ALLWFAllied Minds Plc2.1402.1402.1401000.21010.88 
ALMCAlimco Financial Corp.12.3511.8012.35300-0.201.59 
ALMCDAlimco Financial Corp.12.8012.8012.804000.000.00 
ALMEAlamo Energy Corp0.00260.00260.002616,5000.00000.00 
ALMFFAltium FX Ltd6.6246.6246.6243000.1742.70 
ALMTFAlmonty Industries0.15400.15400.1540400-0.00593.69 
ALNPYAll Nippon Airways C7.0007.0007.0002000.0300.43 
ALODAllied Resources Inc0.14500.14500.1450300-0.025014.71 
ALPEAlpha-En Corp1.9901.9001.990800-0.0100.50 
ALPKFAlpek Sab De Cv1.2061.2061.20688,7000.0000.00 
ALPMFAstellas Pharma Inc11.8911.8911.89400-0.373.02 
ALPMYAstellas Pharma Inc12.0311.9412.0074,7000.040.35 
ALPPAlpine 4 Technologies Ltd0.20000.18000.180815,4000.00080.44 
ALPVNAlabama Pwr 4.60 Pd100.0098.50100.008001.501.52 
ALRSAlerus Financial Corp19.8019.5819.807000.221.12 
ALRTAlr Technologies Inc0.00150.00130.0013100,0000.00000.00 
ALSIAtlas Resources Intl Inc0.00700.00700.0070400-0.010058.82 
ALSMYAlstom S.A.3.5403.5303.5408000.0200.57 
ALSSFAlsea Sa4.0503.9004.0108000.0601.52 
ALSTAllstar Health Brands Inc.0.50000.35000.35001,3000.00000.00 
ALSWFAbsolute Software Cp6.3756.3686.3754000.0280.44 
ALTAFAltura Mining0.12600.12000.1200207,000-0.020014.29 
ALTKYAltran Tech Sa ADR1.8801.8701.8802000.0301.62 
ALTXAltex Industries Inc0.09900.08340.09907,7000.026035.62 
ALVLFAlto Ventures Ltd0.06500.06500.06505,5000.014528.71 
ALVOFAlvopetro Energy0.15700.15700.15706,500-0.00201.26 
ALVRQAlvarion Ltd0.00340.00340.00347000.00000.00 
ALVVFAltice N.V.24.5024.5024.50300-0.702.78 
ALXDFAlexandria Minerals0.06000.04680.0600283,4000.00284.90 
ALXEFAlx Uranium Corp.0.06920.06600.066079,000-0.00040.60 
ALXXFAnante Logixx0.28260.27860.282625,000-0.00722.48 
ALYIAlternet Systems Inc0.01130.01130.011392,000-0.00075.83 
ALZTFAldershot Resources Ltd0.04120.04120.041210,0000.00123.00 
AMADFAmadeus IT Holding S63.1062.8062.807000.450.72 
AMADYAmadeus IT Hlds Sa63.5662.7863.368,8000.821.30 
AMARAmarillo Biosciences0.28000.28000.28001,000-0.01003.45 
AMAVFArcam Ab Ord39.4439.4439.44200-0.611.52 
AMAZAmazing Energy Oil & Gas Co0.25270.25020.25022,0000.00010.04 
AMBKAmerican Bank Inc10.6010.6010.601,3000.000.00 
AMBKPAmerican Capital Trust I13.0012.0013.002001.008.33 
AMBOYAmbow Education Holding Ltd.4.5004.5004.5001,9000.0000.00 
AMBSAmarantus Bioscience Holdings Inc0.03800.03400.0380325,8000.007022.58 
AMBTQAmbient Corp0.00150.00150.00152000.00000.00 
AMBZAmerican Business Bank42.5042.4042.505,8000.000.00 
AMCBFAmec Plc Ord5.6005.6005.600300-0.0701.23 
AMCFAndatee China Marine Fuel Services0.02000.02000.0200600-0.010033.33 
AMCOArmco Metals Holdings Inc. Com0.00010.00010.000140,0000.00000.00 
AMCRFAmcor Ltd.12.1512.1512.15100-0.282.25 
AMCRYAmcor Ltd ADR50.1549.5450.0512,4000.671.36 
AMCTAmerican Education Center Inc0.30000.30000.30007000.045017.65 
AMCZFAmata Corp Reg0.47000.47000.470038,0000.00000.00 
AMDHFAtcor Medical Holdin0.05000.05000.05003000.014038.89 
AMEHApollo Medical Holdings Inc8.9508.9508.9501000.4505.29 
AMENAmen Properties Inc465.0465.0465.010013.02.88 
AMEUFAdmedus0.22800.20600.22805,4000.00401.79 
AMFCA M B Financial Cp16.8016.7516.751,300-0.301.76 
AMFEAmfil Technologies0.15750.14700.15503,484,4000.00563.75 
AMFLNanoscience Tech Inc0.01500.01500.01501,5000.00000.00 
AMGCAmerican Magna Corp0.25000.10000.100050,700-0.150060.00 
AMGDFAlamos Gold Inc. WT0.09400.09400.0940100-0.025021.01 
AMGGFAmggf1.4571.4571.4575000.0261.83 
AMGYAmerican Metal & Tec0.00350.00350.0035300-0.00012.78 
AMHDAmelot Holdings Inc0.00010.00010.000150,0000.00000.00 
AMHPFAmazon Mining Hldg0.79600.79600.79605000.00160.20 
AMIGFAdmiral Group Plc26.6826.6826.687000.532.01 
AMIGYAdmiral Group Plc26.8926.7526.897000.361.36 
AMINAmerican Intl Ind0.50900.50900.50901000.03006.26 
AMKAFA.P. Moeller Maers A2,0902,0902,0901001819.48 
AMKBFA.P. Moeller Maers B2,2042,2042,204100351.60 
AMKBYA.P. Moeller-Maersk A/S10.7110.5610.69106,8000.020.19 
AMLHAmerican Leisure Hld0.00260.00210.002210,771,100-0.000518.52 
AMLMAmerican Lithium Min0.03390.02860.032825,0000.00000.00 
AMLTFAmp Ltd4.0004.0004.0001,0000.1403.63 
AMLYYAmp16.0716.0016.074000.503.19 
AMLZFAfrican Minerals Ltd0.00300.00270.0027126,0000.00000.00 
AMMJAmerican Cannabis Company Inc0.64920.62000.6400147,8000.02003.23 
AMMXAmeramex Intl Inc0.00650.00610.0065166,0000.00011.56 
AMNEAmerican Green Group Inc0.00010.00010.0001260,0000.00000.00 
AMNFArmanino Foods New2.2202.1802.22034,3000.0200.91 
AMNLApplied Minerals Inc0.02910.02700.0290119,000-0.00103.33 
AMNPAmerican Sierra Gold0.02180.02100.02189,0000.00083.81 
AMNZFAmbrian Plc0.02380.02380.023810,000-0.003312.18 
AMOOZeecol International Inc.0.18840.17000.18841,900-0.01165.80 
AMOVFAmerica Movil S.A.B. De C.V.0.86040.86040.86043000.084710.92 
AMPGAmplitech Group0.06900.06900.06907,0000.00121.77 
AMPLQAmpal-American Israel Corp0.07000.07000.07002,9000.00000.00 
AMPYAmplify Energy Corp11.2510.8811.254,7000.221.99 
AMRHAmeri Holdings Inc7.0006.5106.510500-2.49027.67 
AMRRAmerican Metals Recovery & Recycling Inc0.01000.01000.01004,100-0.026872.83 
AMRTAmer Mart Corp345.0345.0345.0200-30.28.05 
AMRUAmaru Inc0.00800.00800.00801,4000.00000.00 
AMRZFArena Minerals Inc.0.12880.12080.1208114,000-0.014610.78 
AMSEAmerican Sands Energ0.01200.01200.01201,0000.00000.00 
AMSIYArcelormittal ADR0.25000.25000.2500500-0.250050.00 
AMSYFArcelormittal Sa New25.4025.4025.40100-0.050.18 
AMTAAmistar Cp0.00220.00220.00221,000-0.000312.00 
AMTCQAmeritrans Capital Corp0.00600.00510.00511,0000.00012.00 
AMTYAmerityre Corp0.03000.03000.0300102,0000.00000.00 
AMVMFAmg Advanced Metal29.3529.3529.351000.020.07 
AMWKAmeristar Network Inc0.00140.00140.0014100-0.008585.86 
AMXEFAMEX Exploration0.09270.09270.09271,200-0.102352.46 
AMXVFAmerica Movil S.A.B. De C.V0.85000.85000.85001,3000.00000.00 
AMYZFAmerican Manganese Inc0.12020.11500.115067,000-0.00604.96 
AMZKFAutomodular Corp1.8801.8201.87033,3000.0995.59 
ANASAlternaturals Inc0.00140.00140.00144000.000216.67 
ANAVAlpha Network0.10000.09410.09419000.018023.65 
ANCKFMinara Resources Ltd0.33100.32880.33105000.00100.30 
ANCTFAlimentat Cou Mulvtg49.3048.8849.304000.050.11 
ANCUFAlimentation Couche-Tard Inc48.9647.7548.9610,6001.042.17 
ANDCAndover Bancorp Inc. [Oh]24.8024.8024.803,0000.000.00 
ANDGFAeon Delight Co. Ltd.32.8932.8932.89300-0.411.23 
ANDIAndiamo Corp0.00030.00020.000317,720,9000.000150.00 
ANDRAndritz Ag0.05000.04790.050023,500-0.007012.28 
ANEWFAustralia & N Z Bkg24.0423.8723.8724,2001.878.50 
ANFCAnte5 Inc0.02600.02600.02605,0000.00000.00 
ANFGFAntofagasta Plc Ord12.4512.4512.453000.151.22 
ANGCFAngel Gold Corp0.06050.06050.06053,0000.00000.00 
ANGGFAngang Steel Co Ltd0.75000.75000.75003,8000.130020.97 
ANGGYAngang Stl Spadr29.4029.4029.405002.157.89 
ANGPYAnglo American Platinum Limited4.0203.9703.9905,9000.0100.25 
ANGUFAnglo-Canadian Mining Corp0.09470.09470.09474,000-0.00232.37 
ANIOYAcerinox Sa Unsp/Adr6.6906.4006.40050,900-0.0701.08 
ANKOFAnkor Gold0.23010.22980.23019,5000.00311.37 
ANLBFAlexander Nubia Intl0.03900.03900.03905000.004011.43 
ANLDFAnfield Resources0.05140.05140.05144,0000.00142.80 
ANLKYAlkane Res Ltd2.7302.6902.690600-0.0200.74 
ANMPAnacomp Inc0.75000.75000.75001,000-0.100011.76 
ANNIFAnnidis Corp0.01390.01390.013920,000-0.004022.35 
ANNNCAnr Inc. Cl C-113.30010.00010.00029,900-3.95028.32 
ANNNPAnr Inc Pfd Ser A17.9517.9517.9568,600-0.020.11 
ANNOAmer Nano Silicon Tch Inc0.07000.07000.07002,0000.00000.00 
ANNSFAena S A194.3192.3194.3700-0.80.43 
ANPCYAngle Plc8.5168.5168.516100-0.9349.89 
ANPDYAnta Sports Prod ADR86.7086.7086.707001.401.64 
ANPFFAnpulo Food Inc0.01260.01260.01264000.002524.75 
ANSLYAnsell Ltd SP ADR73.1573.1073.151,3001.311.82 
ANSUAmanasu Techs Corp0.01550.01550.01553,8000.00000.00 
ANTBAntriabio Inc1.2001.1501.1501,600-0.0504.17 
ANXGFAnaconda Mining Inc0.04500.04250.04505,200-0.008015.09 
ANZBYAustralia and New Ze24.2923.9824.2438,1000.230.94 
ANZFFAir New Zealand Ord2.4802.4802.48010,200-0.1204.62 
AOBIAmerican Orientl Bio1.5001.5001.500100-2.50062.50 
AOCIFAutocanada Inc15.4015.4015.404,5000.483.25 
AOGNAvalon Oil & Gas Inc0.02000.02000.02001,0000.00000.00 
AOIFFAfrica Oil Corp1.5901.5201.56417,4000.0362.32 
AOILQArmada Oil Inc0.00080.00080.00083,500-0.000746.67 
AOLSAeolus Pharmaceuticl0.09040.07500.079279,7000.00010.13 
AOMFFAlstom Shs Prov Regr35.8535.4735.479000.050.14 
AOMOYAo Mosenergo Spons A1.7201.7201.7206000.0201.18 
AONCFAdvanced Oncotherapy Plc0.17500.17500.175010,0000.00100.57 
AONNYAeon Co Ltd ADR15.1715.1715.17100-0.211.37 
AOREFAmer Overseas Gp Ltd315.0315.0315.01001.00.32 
AOUFFAldrin Resource0.21580.21580.21581,6000.00251.17 
AOWDFAo World Plc1.5001.5001.5006,000-0.0301.96 
AOXYAdvanced Oxygen Tech0.24380.18200.182017,700-0.061825.35 
AOZOYAozora Bank SP ADR77.0076.9577.00500-0.500.65 
APAAFAppia Energy Corp0.12990.10750.107557,000-0.027520.37 
APAFFApella Resources Inc0.09470.09430.09434,500-0.00060.63 
APAJFApa Group6.9906.9866.9903000.0600.87 
APCDFA Cap Rsrcs Ltd0.05400.04900.054024,9000.00408.00 
APCFFAtlas South Sea Prl0.01500.01500.015020,000-0.015050.00 
APCOFAmerican Potash Corp0.11200.11200.11205000.038051.35 
APCXApptech Corp0.32690.32000.32692,6000.00150.46 
APDSFAutopistas Del Sol Sa D5.7705.7505.77014,000-0.5308.41 
APELYAlps Electric Ltd Ad57.7457.4357.741,4000.821.44 
APEMYAperam48.2948.2948.29200-0.791.61 
APEOFAmericas Petrogas Inc0.08000.08000.0800150,0000.00000.00 
APEUFArcher Petroleum Corp.0.32000.32000.32003,4000.01003.23 
APGAAmerican Paramount0.10000.10000.10005,0000.040066.67 
APGIAmerican Power Group Corp0.07000.06800.07003,2000.00000.00 
APGMFApplied Graphene Mat2.0502.0502.050100-0.24010.48 
APHDAppiphany Technologies Holdings Corp0.00070.00060.000683,505,5000.00000.00 
APHQFAphria Inc5.3805.1605.330284,2000.1512.92 
APLDApplied Science Prod0.00700.00700.00704,0000.00000.00 
APLLApolo Gold & Energy0.06200.06200.0620900-0.023027.06 
APLOApollo Bancorp Inc43.5143.5143.513000.000.00 
APLVFAp Alternative Units28.0628.0628.06100-1.073.67 
APMCFMorien Resources0.52240.52240.52246,0000.01372.69 
APMFFEeagle Graphite Inc0.03070.02500.030720,0000.008739.55 
APNHFAspen Pharmacare Hld20.8620.8620.86400-0.140.67 
APNHYAspen Pharmacare22.0721.4021.888,3000.492.29 
APNIAlpine Group Inc0.03500.03500.03507000.00000.00 
APPGApptigo International Inc0.00010.00010.000118,004,3000.00000.00 
APPOAlphapoint Tech0.15000.10000.1500145,1000.025020.00 
APPPFCornerstone Metals Inc0.02560.02560.02561,1000.00000.00 
APPZMonster Arts Inc0.00010.00010.0001100,0000.00000.00 
APRAFGoldstrike Resources0.23870.23480.23485,000-0.01285.17 
APRCPAlabama Pwr 4.52 Pfd101.0100.0101.03003.03.06 
APRDMAlabama Pwr 4.92 Pd110.0105.0107.04,3007.07.00 
APRDNAlabama Pwr 4.20 Pd97.0096.0497.00900-2.002.02 
APRDOAlabama Pwr 4.64 Pd99.5099.5099.503001.001.02 
APRDPAlabama Pwr 4.72 Pd100.0099.00100.00600-1.301.28 
APREAperture Health Inc0.00140.00110.001110,0000.00000.00 
APRMAmerican Pacific Rim0.00010.00010.00012000.00000.00 
APROAllegiant Professnl B/S0.00070.00060.0006297,200-0.000114.29 
APRUApple Rush Company Inc0.00020.00020.0002323,3000.00000.00 
APRWFAtlantic Pwr Pfd Equ12.5412.5412.542000.998.55 
APSIAqua Power Systems0.02400.02400.024010,400-0.00041.64 
APTLAlaska Pwr & Tel Co38.1038.0138.107002.105.83 
APTOFDmd Digital Health Connections0.29800.29000.29808,0000.00802.76 
APTPFAirports of Thailand Public Co Ltd1.4141.4141.4149,600-0.0171.20 
APTTFAsian Pay Television0.41000.41000.41001,6000.01002.50 
APTYApt Systems0.00800.00740.0079102,000-0.00011.25 
APVSGuardian Tech Intl0.00950.00900.00903,9000.00000.00 
APVVFApivio Systems Inc.0.34730.34730.34739,0000.01584.77 
APWLAdvanced Pwrln Techs Inc0.00010.00010.00011,2000.00000.00 
APYPAppyea Inc0.00220.00190.00211,109,6000.00015.00 
APYRFAllied Pptys R E Inv30.6530.6530.652,800-0.070.22 
AQARFAquila Resources Inc0.19900.18710.192615,4000.00562.99 
AQFHAquesta Financial10.2010.1510.205,0000.000.00 
AQISAquis Communs Grp Inc0.00010.00010.00011,0000.00000.00 
AQNMAquentium Inc0.00520.00510.005110,0000.00000.00 
AQSPAcquired Sales Corp0.55000.55000.55002000.00000.00 
AQSZFAequus Pharmaceuticals Inc0.15780.15780.15782,000-0.01227.18 
ARAFFArafura Resources NL0.04900.04730.048924,0000.00306.54 
ARAHAria Intl Holdings Inc0.00200.00200.002010,0000.0014233.33 
ARAOAurasource Inc0.14500.14500.14504000.0850141.67 
ARBVAmerican Riviera Bnk16.8016.8016.801,1000.050.30 
ARCAYArcadis Nv NY Reg #17.7017.7017.70600-0.472.59 
ARCKArc Group Inc0.85000.81780.85006000.150021.43 
ARCSArcis Resources Corp0.00040.00040.000410,027,6000.00000.00 
ARCTFAurico Metals Inc0.94490.92950.936270,1000.01882.05 
ARCUFArcus Dev Group Inc0.09070.09070.090710,000-0.00131.41 
ARCVFArcadis Nv17.7417.7417.749000.140.80 
ARCXFArcelormittal Sa0.41000.41000.41002,000-0.070014.58 
ARECAmerican Resources Corp.0.46000.46000.4600800-0.05009.80 
AREMAmerican Rare Earths0.00600.00600.006010,0000.00047.14 
ARESFArtis Real Est In TR10.5910.4610.593,3000.141.33 
ARETArete Industries Inc0.08000.08000.080011,7000.00000.00 
ARFXFAmorfix Life Science0.21960.21820.21825,600-0.00180.82 
ARGEFArgex Mining Inc0.04300.04000.040010,000-0.005011.11 
ARGKFAggreko Plc11.5411.4411.549000.363.22 
ARGLArgyle Security Inc0.02010.02010.020120,9000.00000.00 
ARGWArgus Worldwide Group1.00001.00001.0000100-0.260020.63 
ARGXFArgus Metals Corp0.06400.06400.06401000.00000.00 
ARHHAssure Holdings Corp.2.8502.5932.8504,100-0.0501.72 
ARHNArchon Corporation16.5015.4115.41600-1.348.00 
ARHTFArht Media Inc0.08000.08000.080028,0000.00000.00 
ARHVFArcher Ltd1.3911.3911.3913000.25822.80 
ARIOQAmeriresource Techs0.00010.00010.0001300,0000.00000.00 
ARIZFAcme Resources Inc.0.05530.05530.05536000.018550.27 
ARKAFArkema114.8114.8114.81003.73.33 
ARKAYArkema SP ADR114.5113.9114.52,2000.40.38 
ARLUFAristocrat Leisure L16.4916.4916.49100-0.321.89 
ARMEArmor Electric Inc0.00250.00250.0025197,5000.000847.06 
ARMZFAura Minerals Inc1.1171.0321.0935,8000.0636.12 
ARNGFArgonaut Gold Ltd1.7601.7101.7607,9000.0201.13 
ARNHAutomotive Res Ntwrk Inc0.00020.00010.000132,292,2000.00000.00 
ARNIArno Therapeutics0.05500.03760.05502,2000.0310129.17 
AROPQAropostale Inc.0.03050.02950.029572,600-0.00092.96 
AROSFAurora Spine0.11710.11710.11712000.013112.60 
ARPCArem Pacific Corp0.08700.08700.08702,000-0.00202.25 
ARRAFArria Nlg0.27000.27000.270025,000-0.110028.95 
ARREFAmerigo Resources0.55180.50810.5450107,7000.03065.95 
ARRHWArch Coal Inc28.0027.7528.003,3000.000.00 
ARRMFArrium0.01000.01000.01003000.0089809.09 
ARRRFArdea Resources Ltd0.68000.64100.650061,4000.02003.17 
ARRXFArco Res Corp.0.05840.05060.05065,0000.011629.74 
ARSCAmerican Securty Res0.07720.07720.07721000.0472157.33 
ARSLFAltima Resources Ltd0.03400.03400.0340100-0.00174.76 
ARSMFAureus0.03000.03000.03002,0000.005020.00 
ARSNAureus Inc0.01500.01500.01506,3000.00000.00 
ARSUFArseus Sa12.2012.2012.204,000-0.352.79 
ARTHArch Therapeutics Inc0.66000.63900.6570689,6000.01702.66 
ARTMAmerican Nortel Comm0.01660.01650.01659,0000.00000.00 
ARTNBArtesian Resources Corp Cl B36.6036.6036.60100-1.052.79 
ARTRAirtrona International Inc0.00020.00020.0002500,0000.00000.00 
ARUXFAcrux Ltd0.21800.21800.218018,1000.00803.81 
ARVCFAreva Cip [France]5.1105.1105.1101000.1503.02 
ARVCYAreva Cip Unsp ADR0.53050.47000.47002,900-0.064011.99 
ARVSFAurvista Gold Corp0.24000.23960.23963,300-0.00240.99 
ARVYAlliance Recovery0.00150.00150.001525,0000.00000.00 
ARWDArrow Resources Dev0.00070.00070.00071,0000.00000.00 
ARWJFAroway Minerals Inc0.00040.00040.000450,0000.0002100.00 
ARXGAurora Gold Corp0.00410.00410.00413,3000.001032.26 
ARXRFAlix Res Corp0.02540.02540.02542,5000.00000.00 
ARYCArrayit Corporation0.01790.01570.01793,158,2000.00137.83 
ARYMFArgosy Minerl Ut Cda0.06600.06600.066010,0000.016032.00 
ARYRYAdmiralty Resources NL0.00020.00020.0002400-0.129899.85 
ARYXAryx Therapeutics0.00390.00390.00395,0000.000930.00 
ARZGFAssicurazioni Genera17.4517.4517.451,000-0.553.06 
ARZGYAssicurazioni Genera8.9008.9008.9002000.2102.42 
ARZTFAryzta Ag33.1033.1033.101,000-1.404.06 
ARZTYAryzta Ag ADR16.0115.8516.012,0000.291.84 
ASABStragenics Inc0.00010.00010.00011,000,0000.00000.00 
ASAEAsap Expo Inc0.04510.04510.04515,000-0.017828.30 
ASAGFAustralian Agricultu1.4101.3901.3909,0000.0352.58 
ASAZFAssa Abloy Ser B Sek21.4021.0921.401,100-0.602.73 
ASAZYAssa Abloy Ab10.6910.5410.6856,7000.212.01 
ASBFYAssociated Brit Food39.2238.8439.114,6000.611.59 
ASBNAsb Financial New16.2016.2016.201,0000.000.00 
ASBRFAsahi Breweries40.0640.0640.061000.190.48 
ASCCAristocrat Group0.01780.01720.017217,600-0.00031.71 
ASCCYAsics Corp18.2517.8918.253000.110.61 
ASCJFAmerican Shipping Co3.0603.0603.0601000.0602.00 
ASCKAuscrete Corp0.00010.00010.000115,224,900-0.000150.00 
ASCKDAuscrete Corp0.01500.00550.0055581,600-0.010766.05 
ASCNAbsecon Bancorp84.0284.0084.003,000-0.020.02 
ASCWAsc Biosciences Inc.10.00010.00010.0001000.0000.00 
ASDGAsiana Dragons Inc0.03980.03980.039810,0000.00236.13 
ASDOYAnsaldo Sts Spa15.0215.0215.021002.5019.97 
ASDZFArctic Star Exploration Corp.0.17400.17400.17401,0000.01277.87 
ASEKYAisin Seiko Co Ltd55.2655.2655.261000.260.47 
ASFXAmerican Scientf New0.00030.00020.0003510,8000.00000.00 
ASFZAssoc First Cap Corp0.00100.00080.00084,000-0.000111.11 
ASGLFAsahi Glass Co. Ltd.44.5044.5044.502000.902.06 
ASGLYAsahi Glass Co Ltd A8.6008.5808.6002,800-0.0400.46 
ASGTFAltus Group Ltd22.1422.1422.141000.833.89 
ASGXFAsia Global Crossing Ltd0.00020.00020.00021,4000.00000.00 
ASHCAshcroft Homes Corp0.02000.02000.020022,000-0.007025.93 
ASHGAsh Grove Cement Co279.0266.3279.01003.01.09 
ASHTFAshted Group Plc21.9021.5121.635,400-0.090.41 
ASHTYAshtead Group Pl ADR88.8986.1588.8952,8001.862.14 
ASHXFAshburton Ventures Inc.0.14700.14700.14709,0000.040037.38 
ASIUQAlterus Systems Inc0.00050.00020.00051,2000.0003150.00 
ASKDFAgave Silver Corp0.04500.04500.04501,0000.00000.00 
ASKEAlaska Pacific Energy Corp0.00010.00010.000112,301,8000.00000.00 
ASKHAstika Holdings0.00380.00300.00351,471,700-0.000410.26 
ASLEFAsaleo Care Ltd1.1901.1901.1903,1000.0201.71 
ASLMAmerican Silver Mini0.08100.08100.08103,000-0.168067.47 
ASLRFArian Silver Copr0.00960.00960.00961,0000.003968.42 
ASMIYAsm International Nv61.0560.3560.702,200-4.637.09 
ASMLFAsml Hldg Nv Ord Shs138.5138.5138.51002.01.47 
ASMVFAsm Pacific Technolo14.6514.6514.654001.4510.98 
ASNBAdvansource Biomaterials Corpora0.07500.07500.0750400-0.00202.60 
ASNCFA Sonic Aerospace0.19000.19000.19001000.055040.74 
ASNHFAsantae Hldgs Intl I0.00040.00040.0004147,0000.00000.00 
ASNXFAsante Inc16.9116.9116.912000.563.43 
ASOEApollo Solar Energy0.02500.02500.02505000.00000.00 
ASOLFAscot Res Ltd1.4151.4151.4151000.0564.14 
ASOMYAsos Pls ADR76.4576.4576.455001.872.51 
ASOZFAsseco Poland S.A.13.0013.0013.001000.151.17 
ASOZYAsseco Poland12.1112.1112.113,500-0.896.87 
ASPTHaber Inc.0.00500.00500.00501,6000.0030150.00 
ASPUAspen Group Inc7.0205.8506.25041,400-0.77010.97 
ASPWArista Power Inc0.00240.00240.00242000.00014.35 
ASPXFAspire Mining Ltd Ord0.02000.02000.02005,0000.00000.00 
ASPZAsia Pptys Inc0.15000.14000.150031,0000.00000.00 
ASRAFA S Roma Spa Roma0.60000.60000.60001000.00110.18 
ASRCFAsher Resources0.26180.26180.26182000.00261.00 
ASRMFGrupo Aero Ser B Sh21.8821.8821.883001.899.46 
ASTIAscent Solar Technologies0.00100.00070.0008293,808,6000.000114.29 
ASTOAstro Communications4.0003.5003.5001,3000.0000.00 
ASUUYAsustek Computer Inc Regs41.0041.0041.006000.000.00 
ASUXFAmerisur Resources Plc0.25000.25000.25006,000-0.01104.21 
ASWAYArisawa Manufacturin4.1404.1404.1401000.39810.62 
ASWRFGungnir Resources Inc0.06550.04900.0655135,6000.014628.68 
ASXFFASX Ltd40.4840.4740.485003.389.11 
ASXSFAlberta Star Dev0.28000.25000.28005,1000.02007.69 
ASZPJv Group Inc0.06000.06000.060026,6000.00509.09 
ATADFAtac Res Ltd0.48690.44860.486910,3000.048711.11 
ATARAvatar Ventures Corp0.00800.00100.001017,000-0.00019.09 
ATASFAtlantia Spa Ord28.3028.3028.305000.250.89 
ATASYAtlantia Spa ADR15.0614.8815.0614,9000.140.94 
ATAZFAtea ASA13.0012.9013.005,5001.058.79 
ATBAAtlantic Bancshares2.2902.2902.2901,3000.0000.00 
ATBEFAutomated Benefits0.35000.35000.350014,2000.00892.61 
ATBHFAston Bay Hldgs Ltd0.12450.11260.1245100,000-0.00544.16 
ATBPFAntibe Therapeutics0.07590.07590.07592,000-0.00010.13 
ATBYFAbitibi Royalties In7.5037.4667.5033000.0360.48 
ATCMFAtico Mining0.60540.58000.593718,0000.01382.38 
ATCVCycle Country Accessories Corp0.02000.01360.013619,600-0.006331.66 
ATDEFMontana Exploration0.09600.08500.08509,300-0.00404.49 
ATDRFAuto Trader Group Plc4.6004.6004.600200-0.1002.13 
ATDRYAuto Trader Group Plc1.3001.2181.30029,7000.0302.36 
ATEAAstea International2.6002.5002.6005,0000.1004.00 
ATERFAnterra Energy Inc0.00100.00100.001010,0000.00000.00 
ATEYYAdvantest Corporation18.5017.9617.961,900-1.005.27 
ATGFFAltagas Ltd23.4223.1523.3112,5000.010.05 
ATGNAltigen Communications Inc0.27000.27000.270011,000-0.01003.57 
ATGSFAutogrill Spa 1000 I11.5011.5011.501,000-0.463.85 
ATGSYAutogrill Spa Unsp/Adr12.1512.1512.155000.151.25 
ATGYFAntrim Energy Inc0.00330.00310.003170,4000.00000.00 
ATHJFAntisense Therap Ltd0.03100.03100.031019,0000.00000.00 
ATHOFAthabasca Oil Sands Corporation0.78850.78850.78851000.01101.41 
ATINAti Nationwide Holding Corp.0.03000.00720.0200333,800-0.174589.72 
ATLCYAtlas Copco Ab Ser B33.2933.0133.091,3000.120.35 
ATLDFAtlanta Gold Inc0.06000.06000.0600100,0000.00305.26 
ATLGFAtlas Iron Ltd0.02800.02800.028030,000-0.007020.00 
ATLKFAtlas Copco Ab Ser A37.1337.0837.134,300-1.734.44 
ATLKYAtlas Copco Ab Ser A37.4436.9337.3528,1000.340.92 
ATLRFAtlatsa Resources Corp0.04000.04000.040010,0000.00000.00 
ATLSAtlas Energy Llc0.14830.12100.1290685,200-0.00050.39 
ATLTSweets & Treats Inc0.32000.27100.290014,600-0.01003.33 
ATMOAti Modular Technology Corp.0.50000.50000.50007000.00000.00 
ATMSArtemis Therapeutics Inc.1.3901.3901.3908000.0000.00 
ATONYAnton Oilfld Sv Unsp/Adr18.6818.6818.68200-0.673.46 
ATOXFDurango Resources Inc0.06320.06320.06328,0000.016234.47 
ATPLAtlantis Plastics Inc A0.00100.00100.00101,4000.0009900.00 
ATPTAll State Properties Holdings Inc0.00010.00010.00013,293,8000.00000.00 
ATRBFAtrium European Re4.6304.5504.5502,7000.1002.25 
ATRGFAstur Gold Corp0.03070.03070.03076,0000.009645.50 
ATRMAetrium Inc1.4001.4001.400100-0.33019.08 
ATROBAstronics Corp29.8629.8629.86100-0.190.63 
ATSAFAts Automated Toolin9.8609.8609.8601,500-0.2792.75 
ATTBFAbattis Bioceuticals0.11700.10600.1149225,1000.00282.50 
ATTDAttitude Drinks Inc0.00010.00010.000134,8000.00000.00 
ATTLFAtlas Copco Ab32.0432.0432.04100-0.862.61 
ATUSFAltius Minerals Corp8.9508.8008.89017,200-0.0110.13 
ATVKAtvrockn1.00001.00001.0000100-0.01000.99 
ATVXFActivia Pptys Inc4,2324,2324,232100-4689.97 
ATWTAtwec Tech Inc0.00460.00460.00462,0000.000615.00 
ATXDFAustex Oil Ltd0.01000.00050.000511,000-0.049599.00 
ATXDYAustex Oil Ltd0.30000.30000.30002,600-0.068018.48 
ATXGAddentax Group Corp1.7101.6901.6906000.0100.60 
ATYMAsia Time Corp0.00010.00010.00011,0000.00000.00 
ATZAFAritzia10.7310.7310.73200-0.070.69 
AUCOYPolymetal Intl Plc11.2311.2311.231000.242.18 
AUDVFAudi Ag Vormals Audi835.6830.6835.6100-4.80.57 
AUEEFAura Energy Ltd Ord0.02500.02500.02509,9000.00000.00 
AUIAFAurania Resources1.7931.7931.7932000.0935.45 
AUKNYAuckland International Airport Ltd26.2326.2326.23800-0.331.24 
AUKUFAms Ag73.7073.7073.703,000-3.955.09 
AULGFAnglogold Ltd Ord9.4709.4709.470400-2.74022.44 
AUNBAmericas United Bk8.5608.5608.5605000.0600.71 
AUNFFAurcana Corp0.22300.21000.211024,400-0.00401.86 
AUNXFAustin Exploration L0.02000.02000.020020,000-0.012037.50 
AURIWellstone Filter Sci0.00060.00060.000610,0000.000120.00 
AURTAttune Rtd0.00050.00040.00051,152,8000.000266.67 
AURXAudeo Oncology Inc.0.75000.75000.75001000.130020.97 
AUSDFAusdrill Ltd Ord1.4901.4901.4902,0000.18013.74 
AUSIAura Systems Inc New0.08800.08000.088031,000-0.00202.22 
AUSVFAura Silver Resources Inc0.05070.05070.0507400-0.00030.59 
AUTCFAutochina International34.2534.0034.005000.000.00 
AUTLFAustal Ltd1.3801.3801.3801,0000.0201.47 
AUTLYAustal Ltd SP ADR14.1114.1114.112000.231.63 
AUVGFAustralian Vintage Ltd0.32000.32000.32001,000-0.02507.25 
AVACFAvance Gas3.0003.0003.0001,000-0.2106.54 
AVBHAvidbank Holdings Inc19.7519.6119.703,9000.000.00 
AVCVDMonitor Ventures Inc.0.50000.32140.36503,8000.063020.86 
AVCVFAmerican Vanadium0.02500.01590.01865,000-0.00147.00 
AVDXAvant Diagnostics Inc0.05100.04900.05105,4000.00112.20 
AVEVFAveva Group Plc26.4026.4026.407000.200.76 
AVEWAvew Holdings Inc0.00180.00150.0018246,1000.00000.00 
AVGGAdvanced Techs Group Ltd0.02000.01500.015051,000-0.005225.74 
AVGTFAvg Technologies Nv26.4026.4026.40300-0.050.19 
AVIFYAdvanced Info Svc Pu5.6805.6585.6803,000-0.0430.74 
AVLIFAdvantage Lithium Corp0.39410.37500.375015,400-0.00551.45 
AVLNFAvalon Rare Metals0.10850.10610.106127,0000.00302.91 
AVLPAvalanche Internatio0.29500.29500.29501,3000.055022.92 
AVMXFAvita Medical Ltd0.05900.05900.05902,000-0.00162.64 
AVMXYAvita Medical1.4701.3391.34024,3000.0503.88 
AVNBFAvon Rubber Plc13.1713.1713.176000.342.65 
AVNEAventura Equities0.00010.00010.00011000.00000.00 
AVNZFAvnel Gold0.34010.33500.339550,4000.00882.66 
AVOAAvoca Inc985.0985.0985.0100-5.00.51 
AVOIAdvanced Voice Recog0.00660.00660.006610,0000.00000.00 
AVOPAv1 Group Inc0.16390.14100.148979,100-0.017510.52 
AVOTAmer Video Teleconfrencng0.04000.04000.040035,6000.00000.00 
AVOZAltavoz Entertainment Inc.0.00440.00440.0044100,000-0.00036.38 
AVPFFAvcorp Industrues In0.04530.04530.045310,000-0.00143.00 
AVPMFAvrupa Minerals Ltd0.09000.07500.090074,5000.010012.50 
AVRIAverox Inc New0.00310.00310.00315,000-0.006969.00 
AVRNAvra0.02250.02250.022514,4000.00000.00 
AVSFYAvi Ltd36.1436.1436.14200-2.316.01 
AVSRAvistar Communications Corp0.00130.00130.00131,0000.00000.00 
AVTHAv Therapeutics Inc0.00470.00470.00477,500-0.00036.00 
AVTIAvitar Inc0.00010.00010.00011,139,9000.00000.00 
AVTOAvantogen Oncology Inc0.01200.01000.012060,0000.002020.00 
AVVHAvvaa World Health Care Products Inc0.00010.00010.0001170,200-0.000150.00 
AVVIYAviva Plc14.1414.0514.1025,1000.110.79 
AVXSFAdvectus Life Sciencs Inc0.00010.00010.000117,0000.00000.00 
AVXTAvax Techs Inc0.00300.00220.0022400-0.000826.67 
AWAWWhite Fox Ventures Inc.0.05700.05700.057047,1000.00000.00 
AWCMFAlumina Ltd Ord Shs1.5401.5401.5401,2000.0966.65 
AWCMYAlumina Ltd American Depositary6.1506.0946.1509,1000.0600.99 
AWEBAreti Web Innovations Inc0.01000.01000.010015,6000.00000.00 
AWGIAwg International Water Corp0.00030.00020.00031,100,0000.00000.00 
AWGLAwg Ltd New0.10000.10000.10002,8000.00000.00 
AWLCFAwilco3.6103.6103.6103,5000.0000.00 
AWNEAmericas Wind Energy0.00210.00210.00216,0000.00000.00 
AWONA-1 Group Inc0.09000.04000.04006,0000.03651042.86 
AWRRFA&W Revenue Royalties Income Fund25.9825.9325.9510,1000.501.98 
AWSLAtlantic Wind & Sola0.02500.02030.0250377,9000.00000.00 
AXAHFAxa Sa29.2729.1129.271,0000.210.73 
AXAHYAxa Sa ADR29.4529.1729.33258,9000.230.79 
AXCGEyes On The Go Inc0.00010.00010.00013,750,0000.00000.00 
AXDDFAlmadex Minerals Limited0.90800.84000.861534,300-0.03193.57 
AXFOYAxfood Ab ADR16.2916.2916.292000.432.71 
AXGCAxis Energy Corporation0.00160.00160.0016100-0.000523.81 
AXHLFAuxellence Health Corp1.6321.6321.632100-0.0834.82 
AXIMAxim Biotechnologies8.5508.3008.45116,2000.1812.19 
AXIOAxiom Oil and Gas Co0.00320.00320.003229,8000.00000.00 
AXLXAxiologix Education0.00100.00060.0006234,000-0.000333.33 
AXMAAxiom Management Inc [Pa]0.00010.00010.00011000.00000.00 
AXMIFAxmin Inc0.02900.02900.02904,0000.006528.89 
AXMMAxiom Corp0.00110.00110.001176,300-0.000321.43 
AXMPAxm Pharma Inc0.00190.00190.00195,0000.00000.00 
AXPLFArabella Expl Inc Ord0.00120.00120.00124,000-0.002365.71 
AXPWAxion Power Intl Inc0.00900.00750.0075341,700-0.002323.47 
AXPWWAxion Power International Inc0.20000.20000.20004000.00000.00 
AXRAWAxar Acquisition Corp WT Dtd 10/11/20160.70000.70000.70001,000-0.100012.50 
AXREFAmarc Resources Ltd0.14500.13750.145024,500-0.00261.76 
AXRXAmexdrug Cp0.05000.05000.05006000.00000.00 
AXTGAxis Technologies Gr0.00050.00050.00056,5000.00000.00 
AXTSYAxtel Sa De Cv ADR [Sponsored] Conv Reg1.6301.6301.6301,0000.0805.16 
AXVEFAlba Minerals Ltd0.07750.07750.07755,0000.016426.84 
AXXDFAlderon Iron Ore Corp.0.22820.22820.22822,200-0.01184.92 
AXXEDAllstar Health Brands Inc.0.21000.21000.21004000.00000.00 
AXXIYAlexium Internationa17.0017.0017.001000.503.03 
AYALYAyala Corp17.2517.2517.251,000-0.351.99 
AYSIAlloy Steel International Inc1.3001.2201.30011,9000.0000.00 
AYTUAytu Bioscience Inc0.35000.30500.350010,5000.00000.00 
AYTUWAytu Bioscience Inc. WT0.10000.06000.100012,5000.030042.86 
AYTUZAytu Bioscience Inc WT Exp 11/02/20210.10000.10000.10008000.00000.00 
AZASFArizona Silver0.14370.14360.14364,000-0.00020.14 
AZBCFAzabache Energy Inc0.00050.00050.000525,0000.0003150.00 
AZDDQAzure Dynamics Corp0.00010.00010.000139,900-0.000990.00 
AZFLAmazonas Florestal0.00040.00030.0004146,599,7000.00000.00 
AZGFFAzteca Gold Corp0.00130.00130.00132,5000.000330.00 
AZGSQAztec Oil & Gas Inc0.00350.00120.003534,7000.00000.00 
AZIHFAzimut Holding Spa21.4421.3321.331,7000.582.80 
AZIHYAzimut Holding Spa44.0044.0044.001001.002.33 
AZKLFAziana Ltd0.14300.14300.14302,500-0.00201.38 
AZLCZAztec Land Comb Cert213.0209.0213.010013.06.50 
AZMTFAzimut Exploration I0.25890.25890.25892000.047222.30 
AZNCFAstrazeneca Plc Ord67.3067.3067.309001.402.12 
AZRMFAzure Minerals0.01900.01900.0190100,000-0.00146.86 
AZSEYAllianz Se21.0620.8521.03132,9000.120.55 
AZTEFTV Azteca Sa De Cv0.19500.18800.188019,200-0.01457.16 
AZUMFAzumah Res Ordinary0.01350.01350.0135250,0000.001512.50 
AZURFAzincourt Uranium0.05300.05000.0500500-0.00468.42 
AZZEFAntares Energy Ltd0.01100.01100.011013,0000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.164.247
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,423110.16
DJI21,711980.45
SP5002,47810.03
DAX12,305410.33
FTSE7,452180.24
NI22520,070200.10
CAC405,190290.56
GLD1,261110.86
BDI1,200494.26
HSI27,027860.32