Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
AABBAsia Broadband Inc0.01300.01010.012893,500-0.00021.54 
AABVFAberdeen Intl Inc0.05360.04700.05365000.007015.02 
AACAFAac Tech Holdings6.6756.6756.6751,3000.1752.69 
AACAYAac Acoustic Tec ADR6.3006.1006.180166,900-0.2754.26 
AACEYAsia Cmnt Hldgs ADR15.5015.5015.501,1000.422.79 
AACSAmerican Comm Solut0.00140.00110.00143,5000.00000.00 
AACTFAct Aurora Ctl Tech0.04990.04200.04992,7000.008921.71 
AAEEFAltair Resources Inc.0.02500.02500.02502000.005930.89 
AAGCAll American Gld Crp0.00030.00020.00031,548,7000.00000.00 
AAGHAmerica Great Health0.02300.01800.018050,100-0.002010.00 
AAGIYAia Group Ltd33.1032.3132.55566,700-0.240.73 
AAIGFAia Group Ltd8.1168.0508.05036,000-0.0500.62 
AAIIQAlabama Aircraft Industries Inc0.02000.02000.02001000.00000.00 
AAIRAvantair Inc0.00150.00010.000169,300-0.000990.00 
AAMAFAtlas Mara1.7501.7201.7203,500-0.1809.47 
AAMMFAlmadex Minerals Ltd0.19950.18740.188635,300-0.00804.07 
AAMTFArmada Mercantile Ltd0.31000.27000.31004,9000.00000.00 
AAPHAmerican Petro-Hunt0.00010.00010.0001920,0000.00000.00 
AAPJAap Inc0.01980.01800.01804,5000.005645.16 
AAPTAll American Pet Company Inc0.00010.00010.0001500,0000.00000.00 
AASPAll-Amer Sportpark0.58800.58800.5880100-0.00200.34 
AASTRoyal Union Hldg Cor0.00120.00120.001210,0000.0010500.00 
AASZFAtlantic Sapphire As8.2408.2408.2401,000-0.1101.32 
AATDFAa Plc1.0501.0001.0503,300-0.0201.87 
AATRLAmg Cap TR II51.2549.0049.0532,200-0.200.41 
AATVAdaptive Ad Systems Inc0.55000.55000.55001,0000.00000.00 
AAUKFAnglo American Ord21.2321.2321.231,700-0.200.93 
AAVVFAdvantage Oil & Gas Ltd1.5701.5301.54057,400-0.0301.91 
AAVXFAbivax S.A.13.1013.1013.101000.100.77 
AAWCAlexandria Advantage Warranty Company0.00090.00090.00095,000-0.000535.71 
ABAKFAberdeen Asia-Pc Inc2.5662.5662.566300-0.0331.29 
ABBBAuburn Bancorp Inc12.4012.4012.40300-0.352.75 
ABBRFAbraplata Resource Corp0.04000.04000.040011,000-0.00398.88 
ABBYAbby Inc0.00270.00270.0027250,0000.00000.00 
ABCAFAthabasca Minerals0.16210.16210.1621500-0.037918.95 
ABCEAbco Energy Inc0.00060.00040.000537,436,400-0.000116.67 
ABCFFAbacus Mng & Expl Cp0.06660.05510.061519,2000.00152.50 
ABCPAmbase Corp0.36700.33500.335021,800-0.047512.42 
ABCZFAbcam Plc13.1513.1513.15700-0.151.13 
ABCZYAbcam Plc13.5713.2713.27104,100-0.413.00 
ABEPFAbe Resources Inc0.08620.08610.086225,0000.00121.41 
ABFRFAberforth Smaller Companies Trust Plc14.1514.1514.155000.000.00 
ABGLFAfrican Barrick Gold Plc2.2802.2802.2801000.1306.05 
ABGOFAbengoa S.A.0.01500.01500.015040,000-0.00127.41 
ABHDAbtech Holdings Inc1.02000.96001.00005,2000.00000.00 
ABHDDAbtech Holdings Inc0.53000.51000.51001,600-0.02003.77 
ABIWFAbility Inc WT0.03000.03000.03001,0000.00000.00 
ABKBAmerican Basketball0.02500.02500.02501,2000.00000.00 
ABLTAmer Biltrite Inc508.0508.0508.01000.00.00 
ABLZFAbb Ltd Zuerich19.4819.4719.4711,6000.442.33 
ABMBFAbcourt Mines Inc Cl0.05260.05220.052218,0000.00387.85 
ABMCAmer Bio Medica0.09000.08700.090010,4000.00000.00 
ABMTAdvanced Biomedical0.30000.30000.30001,0000.1650122.22 
ABNAFAben Resources Ltd0.09470.08480.093060,0000.00303.33 
ABNKAltapacific Bank13.5013.3513.351,0000.040.30 
ABNRYAbn Amro Group Nv ADR12.0911.9812.02135,300-0.272.16 
ABPAAllegiance Bk of N/A [Pa]0.00900.00600.0090102,0000.002028.57 
ABPRAirborne Security and Protective0.00030.00030.0003500,0000.00000.00 
ABQQAb International Group Corp0.04100.04000.041033,000-0.009018.00 
ABRTYAbertis Infraestruct2.0831.1001.1105000.0100.91 
ABSCFAb Science Paris Ord4.3404.3404.340100-0.2605.65 
ABSSFAirboss of America Corp6.6006.6006.6001,000-0.0721.08 
ABTOAB&T Financial Corp0.61000.61000.61001,100-0.02003.17 
ABTZYAboitiz Equity Ventures Inc. ADR9.8309.8309.8301001.93024.43 
ABVCAmerican Brivision Corp1.6001.6001.600100-0.0503.03 
ABVGAffinity Beverage Group Inc0.00010.00010.00011,200,0000.00000.00 
ABWNAirborne Wireless Network0.00010.00010.000119,157,9000.00000.00 
ACANAmericann Inc1.9501.8001.89038,300-0.0100.53 
ACARQActivecare Inc0.25000.25000.25001,0000.00000.00 
ACAZFAcadian Timber11.0110.6710.678,700-0.151.36 
ACBCQAlbina Commty Bcp Or0.03100.03100.0310100-0.014031.11 
ACBDAnnabidiol Corp1.3501.3501.3501000.0000.00 
ACBMAcro Biomedical Co Ltd3.7003.7003.7001000.0000.00 
ACCAAcacia Diversified0.20650.16010.16013,000-0.048823.36 
ACCRAccess Power Inc0.00030.00030.00032,2000.0002200.00 
ACCYYAccor S.A.8.5708.4208.50546,300-0.1101.28 
ACDSFAscendas R E Inv TR1.8301.8301.8301,100-0.0100.54 
ACDVFAir Canada19.2918.9518.994,000-0.130.68 
ACEZAriel Clean Energy Inc0.00800.00800.00801,0000.00000.00 
ACFNAcorn Energy0.31000.23500.2810104,5000.00100.36 
ACGBFAgricultural Bank0.46950.45520.46956,2000.02024.50 
ACGBYAgricultural Bk Chin10.9610.9010.9515,4000.020.18 
ACGIAmacore Group Cl A0.00110.00110.001110,0000.0006120.00 
ACGPFAccell Group Nv Ord21.3420.9020.90300-0.562.63 
ACGXAlliance Creative Group Inc0.00060.00050.00061,006,0000.00000.00 
ACGYFSubsea 7 Sa Ord9.9669.9669.96634,600-2.63420.91 
ACHFFArch Biopartners Inc1.0941.0801.0807,0000.0100.96 
ACJJFAcom Co Ltd JPY3.6003.6003.6002000.0000.00 
ACKAYArcelik A S ADR14.6314.6314.63300-0.060.42 
ACKDFAuckland Intl Ltd NZ4.7984.7984.798400-0.0721.48 
ACKRFAmerican Creek Resources Ltd0.02620.02620.026216,0000.00124.80 
ACLLFAtco Ltd Cl I Nv CD30.6230.6230.62200-0.822.61 
ACLZAccelerize New Media0.18000.18000.180010,100-0.00231.26 
ACMBAgro Capital Management Corp2.3502.3502.3502000.0502.17 
ACMCAmerican Church Mort2.0002.0002.0001,800-0.2009.09 
ACMTAAcmat Corp A29.0029.0029.001000.150.52 
ACNDFAscendas India TR0.75500.74000.7400292,600-0.02002.63 
ACNFFAmsterdam Commodities Nv19.2619.2619.261,000-0.231.18 
ACNIAmerican Community Newspapers Inc0.00180.00180.00184000.00000.00 
ACNNFAuscann Group Holdings Ltd0.47330.43370.434257,200-0.01583.51 
ACNVAccelera Innovations Inc0.00130.00130.00132000.00000.00 
ACOPFA2 Corporation7.4407.2907.2904,500-0.1912.55 
ACPPQAnthracite Cap Inc C Pfd0.00020.00020.00021000.00000.00 
ACPQFAdded Capital0.03730.03730.03731,0000.00000.00 
ACRFFAccor S.A.42.3042.2542.252,100-1.503.43 
ACRGFAcreage Holdings Inc.16.9915.5216.2044,700-0.452.71 
ACRLAtacama Resources International Inc0.00070.00040.0007162,421,0000.000116.67 
ACRTAdvanced Credit0.12000.12000.12002000.00100.84 
ACRZFAcro Energy Technologies Corporation25.6025.6025.602,5008.1046.29 
ACSAFAcs Actividades De C38.7038.7038.708,2000.601.57 
ACSAYAcs Actividades ADR7.5557.4707.470143,300-0.0600.80 
ACTLArtec Consulting0.00010.00010.00012,000,0000.00000.00 
ACUIFAcuityads Holdings0.82600.82600.8260400-0.04905.60 
ACURAcura Pharma Cmn0.17900.14000.164523,0000.018312.52 
ACUSAcusphere Inc0.04000.02500.04003,900-0.005011.11 
ACWRFAcceleware Ltd0.12240.11860.11864,000-0.00443.58 
ACXIFAcciona S.A.89.5589.5589.55100-1.251.38 
ADACAdama Technologies0.00200.00200.00206,500-0.001033.33 
ADADAdaiah Distribution Inc0.00900.00900.009010,5000.00000.00 
ADBCFAdelaide Brighton Ltd2.9802.9802.9802,900-2.12041.57 
ADDDFAdidas Ag222.0222.0222.0100-2.31.03 
ADDXFAddex Pharms Ltd Ord2.3002.3002.300600-0.34012.88 
ADDYYAdidas Ag110.8109.8109.839,700-3.83.30 
ADERYAida Engineering Ltd. [Japan] ADR72.7772.0172.77200-5.967.57 
ADEXFAdvanced Exploration0.00050.00040.000414,500-0.000120.00 
ADFJFAdf Group Inc0.80000.75000.75001,700-0.00510.68 
ADFSAmerican Defense Systems Inc0.01520.01520.01524,9000.00139.35 
ADFTAdfitech Inc1.15001.00001.0000500-0.05004.76 
ADGOAdvantego Corp0.27000.25000.270021,8000.02008.00 
ADGRFAlbert Technologies Ltd0.30000.30000.30001,0000.00000.00 
ADHCAmerican Diversified0.00550.00400.00555,887,7000.001125.00 
ADHLFApplied Intl Holding0.06500.06500.06501,100-0.00507.14 
ADIAAdia Nutrition Inc0.00250.00250.0025201,5000.00000.00 
ADKTAdirondack TR Co1,5801,5801,58010030.18 
ADLIAmer Medical Tech0.00400.00400.004010,0000.00000.00 
ADLSAdvanced Life Scienc0.00010.00010.00011000.00000.00 
ADMGAdamant Dri Processi0.03500.01100.0300176,0000.0225300.00 
ADMTAdm Tronics Unlimited Inc0.16720.12480.16722,900-0.00060.36 
ADNYAdino Energy Corp0.00050.00050.00052000.00000.00 
ADOCYAdocia ADR13.0013.0013.00300-6.7034.01 
ADOOYPt Adaro Energy Tbk ADR4.6304.6304.6301000.0200.43 
ADPAJAdelphia Recovery Arahova0.00340.00340.003463,5000.00026.25 
ADPASAdelphia Recovery TR0.00010.00010.00013000.00000.00 
ADPPFAdo Properties Sa53.2353.2353.23500-10.8716.96 
ADPXYAudio Pixels Hl ADR13.4413.4413.442001.4712.28 
ADRGFAmador Gold Corp.0.62150.60000.610013,2000.00000.00 
ADRNYKoninklijke Ahold25.7025.2425.571,347,0000.190.75 
ADRZFAndritz Ag48.7248.7248.72200-5.8310.69 
ADRZYAndritz Ag ADR9.7309.7309.730100-0.4204.14 
ADSTAdstar Inc0.00010.00010.00013,5000.00000.00 
ADSVAllied Security Inno0.00020.00020.000249,900-0.000133.33 
ADTCAdvanced Dep Tech0.00300.00200.002451,300-0.001131.43 
ADTFFImetal Resources Inc0.08720.08720.087241,9000.00729.00 
ADTMAdaptive Medias Inc0.00010.00010.000141,273,4000.00000.00 
ADTRAlliance Distributors Holding Inc0.10000.10000.10005,000-0.01009.09 
ADTYAdtegrity.com Intl Inc0.05040.05000.050430,0000.017955.08 
ADVCAdvant-E Corporation4.9004.9004.9001,5000.0000.00 
ADVOFAdva Optical Ntwkng7.8007.8007.800500-0.2503.11 
ADVTAdvantis Corp0.04500.02900.0338961,1000.004314.58 
ADVVAdveco Group Inc2.2502.2502.2501000.0000.00 
ADVZFAdvance Sct Ltd0.60180.60180.60181,0000.00020.03 
ADWPFAndrew Peller Ltd Cl9.1509.1509.150400-0.1351.45 
ADXDFAdex Mining Inc0.00320.00320.00325,0000.001260.00 
ADYNFAlgae Dynamics Corp0.11010.11010.11011,0000.00000.00 
ADYYFAdyen Nv540.1540.1540.110037.77.50 
AEBZYAnadolu Efes Birck0.75860.74300.75863,0000.00360.48 
AEDCAmerican Energy Dev Corp0.00010.00010.000110,0000.00000.00 
AEEIAmerican Environment0.03550.03550.03551,0000.005518.33 
AEEXAsia Equity Exchange Group Inc8.7508.7508.750100-0.0400.46 
AEGGAmerican Energy New0.04400.04000.040027,3000.00000.00 
AEGOFAegon Nv Ord Shs4.9004.8904.900604,500-0.2254.39 
AEGXFAecon Group Inc13.2313.2313.23100-0.211.56 
AEGYAlternative Energy0.00010.00010.0001465,0000.00000.00 
AELTFAdacel Technologies0.51000.51000.51005,0000.050010.87 
AEMCArcher Entmt Mda Cmns0.01990.01990.01992,500-0.003615.32 
AENGAdvanced Engine Tech0.00170.00170.0017500-0.000419.05 
AEOJFAeon Fincl Svcs Jpn Ord18.0018.0018.00500-1.718.68 
AEOMFAeon Metals Ltd0.18000.18000.180010,400-0.030014.29 
AEPTAmerican Energy Partners Inc0.00500.00310.003152,000-0.00013.13 
AERGApplied Energetics Inc0.05990.05750.05993,000-0.00010.17 
AERNAer Energy Resources0.00010.00010.0001220,0000.00000.00 
AEROAerogrow Intl Inc2.5002.3302.3512,800-0.0994.04 
AERSAerius Cmn Stk0.00320.00320.00326,3000.00000.00 
AESOAtlantic Energy Sltns Inc0.00010.00010.000127,0000.00000.00 
AESTYAes Tiete Energia Sa ADR2.4602.3502.4602,8000.0602.50 
AETUFArc Energy Trust Uni6.4646.4006.44420,000-0.1181.79 
AEXAFAtos Origin Sa Ord82.8582.8582.851006.959.16 
AEXAYAtos ADR15.7615.3915.4418,900-0.563.47 
AEXEAim Exploration Inc0.00010.00010.000130,680,5000.00000.00 
AFAPAfa Protective Syste180.5180.5180.51000.00.00 
AFBAAllied First Bncp MD1.1001.0501.0503,400-0.20016.00 
AFBGAmerican Fiber Green Products Inc0.10400.10400.10402000.00100.97 
AFFUAffluence Corp0.25000.25000.25001000.00000.00 
AFFYAffymax0.01690.01350.01691,8000.00000.00 
AFLYYAir France Ads10.4710.3710.4220,500-0.090.86 
AFMJFAlphamin Resources0.20120.20120.20121,0000.00150.75 
AFNLAmtrust Financial Co20.0519.9920.009007.5060.00 
AFOMAll For One Media Corp0.06700.05500.0670411,100-0.00202.90 
AFPWAlumifuel Pwr Corp0.00010.00010.0001283,0000.00000.00 
AFQMFDesert Mountain Energy Corp0.15760.15760.1576500-0.00130.82 
AFRAFAir France Klm11.0511.0511.052,7001.3513.92 
AFRBYAfrican Rainbow ADR9.3209.3209.3201000.2803.10 
AFRMFAlphaform Ag0.00150.00150.00152000.00141400.00 
AFRSAmer First Financial Inc0.00010.00010.00011000.00000.00 
AFTCAlternative Fuel Tec0.00070.00060.00062,651,700-0.000114.29 
AFTMAftermaster Inc0.02400.01670.0240735,4000.004020.00 
AFTPFAfterpay Touch Group Limited8.7508.4908.75020,800-1.25012.50 
AFYGAffinity Gold Corp0.01800.01210.017129,7000.005041.32 
AGATFDB Agriculture -2X ETN Powershares33.0030.0133.002000.000.00 
AGCBFAmarillo Gold Corpor0.16000.16000.160045,000-0.01005.88 
AGCCFGensource Potash0.07300.07300.07302,0000.00507.35 
AGCZAndes Gold Corp0.00800.00800.0080200-0.00011.23 
AGDXFAntioqua Gold Inc0.01890.01310.018910,000-0.00115.50 
AGDYAgri-Dynamics Inc0.05000.03000.050054,5000.010025.00 
AGEEFApogee Minerals Ltd0.22750.20360.224151,400-0.00090.40 
AGESYAgeas N.V. Ads45.0044.7044.808,700-0.711.56 
AGFMFAGF Management Ltd3.5683.5663.568600-0.1173.16 
AGGFFAfrican Gold Group I0.01310.01310.013115,0000.003029.70 
AGGIAllied Energy Inc0.00110.00100.0010407,000-0.000533.33 
AGGLAgtech Global International Inc0.60000.60000.60003000.00000.00 
AGGXAngiogenex Inc0.23010.23000.23015,700-0.01997.96 
AGGZFAg Growth Inc Fd35.1135.1135.11100-0.230.66 
AGHCAeon Global Health Corp0.62000.41000.62002,0000.110021.57 
AGHEFAgility Health/Sh Sh0.01510.01510.01511,000-0.019255.98 
AGHIAgora Holdings Inc0.09990.06010.097962,100-0.00202.00 
AGINAmerican Graphite Technologies Inc0.00320.00320.00321,000-0.00038.57 
AGLDFAustral Gold Ltd0.06000.06000.06004000.0500500.00 
AGLNFAgl Energy13.9313.9313.931000.171.24 
AGLXYAgl Energy Ltd ADR14.0013.7713.77700-0.352.49 
AGMIFAldridge Minerals In0.35000.06640.06647,600-0.00030.45 
AGMJFAlgoma Cent Corp [F]9.0129.0129.0122000.0220.24 
AGNUQAG&E Holdings Inc0.00250.00250.002520,700-0.000516.67 
AGOAFAbengoa S.A.0.00210.00210.00215000.0014200.00 
AGODYAtlas Iron Ltd ADR0.15000.15000.15004,0000.00000.00 
AGPDYAmer Sports Cp SP Ad22.2022.0922.201,1000.100.45 
AGPPFAnglo Plati Ord Shs36.6536.4036.403002.256.59 
AGPYYAgile Group Holdings Ltd ADR64.5063.6064.502001.261.99 
AGRDFAuriga Gold Crp Ord0.36800.36800.36802,500-0.142027.84 
AGRIPAgribank Fcb103.3101.5103.31,200-4.03.73 
AGRPFAbsa Group Ltd11.6011.6011.602,7000.000.00 
AGRPYAbsa Group Ltd New A22.1621.6521.65400-1.124.92 
AGRSAgristar Inc0.00300.00300.003013,0000.00000.00 
AGRUFAf Gruppen ASA A15.7615.7615.761,0000.765.07 
AGSMSilver Stream Mining Corp7.0007.0007.0001000.0500.72 
AGSOAgrisolar Solutions0.00290.00200.002020,000-0.00014.76 
AGTEFAgtech Holdings Ltd0.07100.07100.0710100,000-0.00202.74 
AGTKAgritek Holdings Inc0.00790.00510.007444,828,5000.001729.82 
AGTTAngstrom Technologies Inc0.00700.00650.006571,700-0.00057.14 
AGUNFArctic Glacier TR Ut0.04690.04610.0461200-0.00010.22 
AGXKFAnglo Asian Mng Plc Ord1.2301.1851.2262,4000.0362.98 
AGXXFAll Grain Traders12.7812.5512.643,600-0.110.88 
AGYPAllied Energy Corp0.00410.00400.004185,100-0.001425.45 
AHAGAlpha Techs Grp Inc0.01930.01920.019234,500-0.00021.03 
AHCHFAnhui Conch Cement C5.0504.8604.8605,300-0.1853.67 
AHCHYAnhui Conch Cem ADR25.9325.4125.9155,3000.130.48 
AHCPAnchorage International Holdings Corp0.02000.02000.02001,0000.00000.00 
AHELFAmerican Helium Inc0.06100.05170.05173,5000.00000.00 
AHEXFAdecco Sa Cheserex45.5045.5045.50200-0.791.72 
AHEXYAdecco Sa ADR22.9122.5922.7245,900-0.602.57 
AHFDActive Health Foods0.00010.00010.0001499,9000.00000.00 
AHFIAbsolute Health & Fitness0.00010.00010.00012000.00000.00 
AHFPAmerican Home Food Products Inc0.02280.02280.02285,0000.009672.73 
AHGIFAlternate Health Corp0.41360.39200.39202,400-0.044410.17 
AHIXAluf Holdings Inc0.00030.00020.000241,590,100-0.000133.33 
AHKSFAsahi Kaisai Corp10.9010.9010.901000.454.31 
AHKSYAsahi Kaisai Cp ADR20.1819.8619.9937,900-0.331.62 
AHODFKoninklijke Ahold Nv25.1225.1225.12100-0.050.20 
AHOTFAmerican Hotel4.8094.6834.80921,6000.0390.82 
AHROQAtheronova Inc0.00200.00110.00111,029,700-0.000531.25 
AIAGFAurubis Ag52.2552.2552.25100-43.3545.35 
AIBGYAib Group Plc ADR8.1008.0508.05011,400-0.1001.23 
AIBRFAib Group Plc4.0604.0604.060200-0.2505.80 
AICAFAir China Ltd0.95000.95000.95003,0000.01001.06 
AIDAAida Pharmaceuticals0.02500.02500.02504,0000.00000.00 
AIFSAgent Info Software0.81000.81000.81001,0000.00000.00 
AIGIArtistmss Intl Group Inc0.51000.51000.51001000.3100155.00 
AILFQLexicon Building Systems0.00500.00500.005010,0000.00000.00 
AILIHAmeren Illinois Co Pfd 4.08%96.5095.0196.505002.502.66 
AILIOAmeren Illinois Co Pfd 4.26%94.0094.0094.00100-1.001.05 
AILLIAmeren Illinois Co Pfd 5.16%102.3102.3102.38000.00.00 
AILLLCentral Illinois Public Service Company26.5226.5226.523000.060.23 
AILLNAmeren Illinois Co Pfd 4.9%101.6101.0101.61,4000.20.15 
AILLOAmeren Ill Pub 4.25100.00100.00100.004000.000.00 
AILLPAmeren Ill Co92.0091.9992.00400-1.501.60 
AILQFAirlq Inc New0.12600.11000.1260209,500-0.00100.79 
AIMHAimrite Holdings Cor0.00400.00400.0040300,8000.00000.00 
AIMSFAims Amp Capital Indl TR0.95000.95000.95001000.00000.00 
AINSFAinsworth Game Tech0.53230.53230.53233,000-0.00771.43 
AIOAFAntisoma Plc0.35000.35000.35001,000-0.100022.22 
AIOSFAtresmedia Corporacion De Medios De5.3505.3505.3505000.1502.88 
AIPUYAirports of Thailand Public Co Ltd ADR18.5618.5618.569000.301.64 
AIQUFL'Air Liquide Ord EU120.6119.8119.83001.00.80 
AIQUYL'Air Liquide ADR24.2624.0524.05152,400-0.190.76 
AIROAirspan Networks I4.0404.0004.000200-2.55038.93 
AIRRFAurion Res Ltd0.85120.79000.826533,8000.00650.79 
AIRYYAir China Ltd ADR20.0320.0320.031,1001.035.42 
AISSFAisoftware Spa0.06480.05700.060040,500-0.00203.23 
AITBAit Therapeutics Inc4.0504.0504.0501000.0100.25 
AITVFAsian Television Network Intl Ltd0.16440.14560.145623,000-0.063930.50 
AITXArtificial Intelligence Tech Solutions0.01100.00700.00752,778,3000.00000.00 
AIVAFAviva Plc4.8254.7204.7207,6000.0501.07 
AIVIAivtech Intl Group Co0.00510.00510.0051200-0.004949.00 
AIVNAmerican International Ventures Inc0.01690.01690.01692,5000.00000.00 
AIVTFAurora Investment Trust Plc2.4432.4432.44357,0000.0572.40 
AIXNAixin Life International Inc0.80000.80000.80001000.00000.00 
AIXXFAixtron Se9.8509.8509.850500-0.8708.12 
AJIAAjia Innogroup Holdings Ltd5.0005.0005.000100-0.5009.09 
AJINYAjinomoto Co Inc ADR17.8117.8117.81500-0.160.89 
AJMPFAshmore Group Plc4.7314.5204.7174,5000.0230.49 
AJSBAjs Bancorp Inc [Il]15.2515.2515.256000.040.26 
AJXGFAgjunction Inc0.58080.56600.580823,7000.02183.90 
AKBTYAkbank Turk Ano ADR2.3002.2402.285134,800-0.0401.72 
AKKVFAker Kvaerner Ogep1.4501.4101.4104,200-0.0302.08 
AKKVYAkastor ASA ADR0.66000.66000.66001,000-0.190022.35 
AKMNFAkumin Inc3.8983.8983.8981,0000.1594.26 
AKOMAerkomm Inc2.5102.3002.3004,600-0.70023.33 
AKRFFAckroo Inc0.06850.06850.068518,000-0.013916.87 
AKRRFAker Philadelphia Sh3.8503.8503.850200-0.55012.50 
AKRTFAker Solutions Holding ASA5.4005.4005.4002,000-0.70011.48 
AKTAFAkita Drilling Ltd3.0062.5383.00614,0000.1605.62 
AKVAArkanova Energy Corp0.00290.00290.002910,000-0.000514.71 
AKZOFAkzo Nobel Nv80.6380.6380.63100-2.623.15 
AKZOYAkzo Nobel Nv ADR #26.5426.2826.31110,800-0.291.09 
ALACFAlacer Gold Corp Cdi1.5101.5101.510200-0.0402.58 
ALANAlanco Technologies Inc0.01300.01300.013029,9000.00000.00 
ALARFAlaris Royalty13.8113.8113.81300-0.191.33 
ALBKFAlpha Bank Grd20001.5101.4551.4834,200-0.0080.50 
ALBKYThe Alpha Bank A.E0.32400.31800.318042,000-0.00601.85 
ALBYCommunity Cap Bcshs9.4509.3109.4502,9000.1401.50 
ALCCFAlicanto Minerals Ltd0.05000.04000.05009,0000.0300150.00 
ALDVFAldever Res Inc0.02120.02050.02052,900-0.008529.31 
ALEAFAleafia Health Inc1.2001.0601.120147,600-0.0605.08 
ALFFFAlfa S.A.B. De C.V.1.0961.0941.094200,000-0.0020.20 
ALFVYAlfa-Laval Ab ADR21.5021.3021.3039,000-0.431.98 
ALGDFAlgold Resources Ltd0.34720.34720.34721,000-0.02887.66 
ALGGYAlliance Global11.6011.6011.6026,500-0.070.56 
ALGWFAlliance Growers Corp0.07500.06830.070020,4000.00000.00 
ALGXYAffinity Energy & Health Ltd ADR0.11000.11000.11005,0000.022525.71 
ALIAFAnatolia Minerals De1.6301.6101.6109,700-0.0281.68 
ALIFArtificial Life Inc0.00610.00520.00521,1000.00000.00 
ALIZFAllianz Ag200.0198.0200.01001.70.84 
ALKEFAlkane Exploration N0.14780.14780.1478500-0.00221.47 
ALKMAlkame Holdings Inc0.00100.00080.000919,348,000-0.000110.00 
ALKNAlkane Inc0.00140.00110.00143,967,7000.00017.69 
ALLMQAlliance Bioenergy Plus Inc0.00990.00470.0075352,300-0.00056.25 
ALLVFAltice N.V.2.3352.3352.335154,9000.0150.65 
ALLWFAllied Minds Plc0.85000.75500.85002,2000.170025.00 
ALMCAlimco Financial Corp7.6607.6507.65020,3000.1401.86 
ALMEAlamo Energy Corp0.00100.00100.001015,0000.0009900.00 
ALMFFAltium FX Ltd15.3615.3615.361,500-0.362.29 
ALMMFAluminum Corp of China Ltd0.37580.37580.37584000.00581.57 
ALMTFAlmonty Industries0.54000.54000.54009,500-0.00130.24 
ALMYAlchemy Creative Inc0.00010.00010.00011,0000.00000.00 
ALNPYAll Nippon Airways C7.0107.0107.01038,600-0.0901.27 
ALODAllied Resources Inc0.15000.15000.15005,0000.00000.00 
ALPEAlpha-En Corp1.00000.95000.96005,5000.161020.15 
ALPMFAstellas Pharma Inc14.5214.5214.52400-0.020.10 
ALPMYAstellas Pharma Inc14.6214.5114.5387,800-0.281.89 
ALPPAlpine 4 Technologies Ltd0.08000.05000.080019,5000.020033.33 
ALPVNAlabama Pwr 4.60 Pd98.0098.0098.00300-1.001.01 
ALRSAlerus Financial Corp20.0019.7519.75700-0.251.25 
ALRTAlr Technologies Inc0.04150.04000.041519,1000.00153.75 
ALSEAlseres Pharmaceuticals Inc15.0015.0015.001000.000.00 
ALSIAtlas Resources Intl Inc0.00520.00510.0051107,800-0.00011.92 
ALSMYAlstom S.A.4.3704.2824.2821,200-0.0882.01 
ALSSFAlsea S.A.2.5222.4102.48816,6000.0682.81 
ALSTAllstar Health Brands Inc0.00010.00010.00011,299,9000.00000.00 
ALSWFAbsolute Software Cp6.1306.0586.0581,200-0.1722.76 
ALTAAlterola Biotech Inc3.9901.2903.9902000.99033.00 
ALTAFAltura Mining0.13000.12210.130022,600-0.00201.52 
ALTCYAltice Nv ADR14.0014.0014.0010011.28414.71 
ALTKFAltran Technologies Sa8.2178.2178.2173,300-1.63016.56 
ALTKYAltran Tech Sa ADR0.83000.75100.75108,0000.00350.47 
ALTNAlternus Energy Inc.0.10000.03100.031013,6000.010047.62 
ALTXAltex Industries Inc0.07000.07000.07002000.00000.00 
ALVLFAlto Ventures Ltd0.01300.01080.01081,415,000-0.003222.86 
ALVOFAlvopetro Energy0.31780.30840.31004,500-0.03028.88 
ALVRQAlvarion Ltd0.00360.00360.00362000.00012.86 
ALVVFAltice Europe N.V. Class B2.2402.2402.2401000.29014.87 
ALXDFAlexandria Minerals0.02600.02400.0240118,400-0.00010.41 
ALXEFAlx Uranium Corp0.04370.04370.043727,000-0.016427.29 
ALYEAly Energy Services Inc [De]5.9505.9505.950100-0.0601.00 
ALYIAlternet Systems Inc0.00840.00760.0084145,4000.00000.00 
ALZTFAldershot Resources Ltd0.05000.05000.05001,0000.00255.26 
AMADFAmadeus IT Holding S70.0070.0070.00400-1.812.52 
AMADYAmadeus IT Hlds S.A.71.1170.0070.0131,100-2.022.80 
AMARAmarillo Biosciences0.23000.23000.23007000.00000.00 
AMAVFArcam Ab Ord27.5027.5027.501001.495.73 
AMAZAmazing Energy Oil & Gas Co0.23990.17860.23993,6000.031014.84 
AMBBYAmbu A/S ADR24.1024.1024.105000.803.44 
AMBKAmerican Bank Inc11.5011.0011.50600-0.504.17 
AMBSAmarantus Bioscience Holdings Inc0.02260.01930.0217183,9000.002211.28 
AMBZAmerican Business Bank35.8535.8535.85200-0.200.55 
AMCFAndatee China Marine Fuel Services0.02500.02000.02002,0000.00000.00 
AMCOArmco Metals Holdings Inc Com0.00040.00040.00047000.00000.00 
AMCRFAmcor Ltd9.5999.5999.59910,2000.0430.45 
AMCRYAmcor Ltd ADR38.0637.7437.7690,200-0.310.80 
AMCTAmerican Education Center Inc0.50000.49000.49005,0000.00000.00 
AMENAmen Properties Inc765.0765.0765.01000.00.00 
AMEUFAdmedus0.06500.06500.06506,4000.015030.00 
AMFCA M B Financial Cp18.2018.1518.15200-0.050.27 
AMFEAmfil Technologies0.07300.05910.07301,209,2000.00344.89 
AMFLNanoscience Tech Inc0.01300.01300.0130200-0.004525.71 
AMFPFAmplifon Spa Milano17.2017.2017.206001.559.92 
AMGGFAlamos Gold Inc. WT0.03600.03600.03602000.0255242.86 
AMGYAmerican Metal & Tec0.00750.00750.00753000.003797.37 
AMHDAmelot Holdings Inc0.10600.07300.10282,2000.0528105.60 
AMHPFAmazon Mining Hldg0.56000.55000.550015,500-0.02103.68 
AMIGFAdmiral Group Plc25.0025.0025.00400-0.230.91 
AMIGYAdmiral Group Plc25.3625.3625.36500-0.200.78 
AMIHAmerican Intl Hldgs Corp2.4002.4002.4001000.0000.00 
AMINAmerican Intl Ind0.23800.20000.20007,5000.088078.57 
AMIVFAtrium Mortgage Investment Corp10.1210.0910.12500-0.100.93 
AMKAFA.P. Moeller Maers A1,2221,2221,222100-473.70 
AMKBFA.P. Moeller Maers B1,3801,3801,380100443.27 
AMKBYA.P. Moeller-Maersk A/S6.7206.6106.630123,300-0.1602.36 
AMLHAmerican Leisure Hld0.00020.00020.0002500,0000.00000.00 
AMLMAmerican Lithium Min0.01750.01750.017530,0000.00000.00 
AMLTFAmp Ltd1.5501.5501.5504,800-0.32017.11 
AMLYYAmp Ltd. ADR6.7506.7506.750500-0.2403.43 
AMLZFAfrican Minerals Ltd0.00650.00650.00655000.00611525.00 
AMMCFAmur Minerals Corp0.04800.04750.048014,700-0.00204.00 
AMMJAmerican Cannabis Company Inc0.41000.36000.410075,7000.040010.81 
AMMXAmeramex Intl Inc0.01690.01340.0157979,2000.00085.37 
AMNFArmanino Foods New3.0152.8602.99034,300-0.0300.99 
AMNLApplied Minerals Inc0.05780.04900.051965,1000.00285.70 
AMNPAmerican Sierra Gold0.01690.01080.01698,3000.006055.05 
AMNZFAmbrian Plc0.00010.00010.00013,8000.00000.00 
AMOVFAmerica Movil Sab De Cv0.64770.64770.64772,400-0.154319.24 
AMPGAmplitech Group0.03990.03050.0360224,3000.00329.76 
AMPYAmplify Energy Corp10.5510.2610.3010,000-0.252.37 
AMPYWAmplify Energy Corp WT Exp 05/04/20220.11000.10000.110012,0000.00807.84 
AMRRAmerican Metals Recovery & Recycling Inc0.06000.06000.060013,000-0.020025.00 
AMRTAmer Mart Corp345.0345.0345.01004.01.17 
AMRUAmaru Inc0.00800.00800.008020,000-0.001011.11 
AMRZFArena Minerals Inc0.04790.03800.03802,100-0.012024.00 
AMSAAmerican Seniors Association Holding0.05600.05600.05604000.006012.00 
AMSIYArcelormittal ADR0.26000.26000.26005000.060030.00 
AMSLFAustralian Mines Ltd0.06000.05800.05807,0000.028093.33 
AMSSYAms Ag ADR11.1510.9211.002,000-1.068.79 
AMSYFArcelormittal Sa New21.9221.9221.9299,000-0.100.47 
AMTAAmistar Corp.0.00160.00160.0016400-0.001548.39 
AMTPQAmeritrans Cap 9.375 Pfd0.06000.06000.06001,400-0.00010.17 
AMTYAmerityre Corp0.01890.01710.018963,7000.001810.53 
AMUDFAmundi Fcp Fltg Rate USD Corp ETF105.7105.7105.7100-0.30.28 
AMVMFAmg Advanced Metal36.4235.8436.42400-2.175.62 
AMWKAmeristar Network Inc0.00910.00910.009110,000-0.00088.08 
AMXEFAMEX Exploration0.12370.12370.123710,0000.0790176.73 
AMXVFAmerica Movil S.A.B. De C.V.0.70000.70000.7000100-0.00100.14 
AMYZFAmerican Manganese Inc0.12520.10780.1215317,5000.016415.60 
ANASAlternaturals Inc0.00260.00260.00263,400-0.00027.14 
ANAVAlpha Network0.08000.06000.080019,200-0.020020.00 
ANCERestance Inc0.00300.00280.002940,100-0.002040.82 
ANCTFAlimentat Cou Mulvtg52.4952.4952.494002.274.52 
ANCUFAlimentation Couche-Tard Inc51.1550.0050.001,600-0.801.57 
ANDCAndover Bancorp Inc [Oh]23.5023.5023.50100-0.502.08 
ANDDAnr Inc Contingent Rev Pmt Rt 03/31/20230.01360.01360.013635,300-0.00032.16 
ANDGFAeon Delight Co. Ltd35.3235.3235.325,5000.270.77 
ANDIAndiamo Corp0.00070.00050.000721,557,0000.000240.00 
ANDRAndritz Ag0.07160.06000.064918,8000.00477.81 
ANEWFAustralia & N Z Bkg18.1418.1418.141,4000.965.59 
ANFCAnte5 Inc0.02250.02200.022053,300-0.00208.33 
ANFGFAntofagasta Plc Ord10.1810.1010.185,2000.859.11 
ANGCFAngel Gold Corp0.03190.03190.03191,0000.00082.57 
ANGPYAnglo American Platinum Ltd6.0906.0506.0501,200-0.1502.42 
ANGUFAnglo-Canadian Mining Corp0.04490.04490.0449100-0.005110.20 
ANIOYAcerinox Sa ADR4.8704.8704.8704000.0000.00 
ANKOFAnkor Gold0.11000.11000.110010,000-0.00353.08 
ANLBFAlexander Nubia Intl0.03000.03000.0300600-0.013030.23 
ANLDFAnfield Energy Inc0.16640.16000.16647,500-0.00261.54 
ANLKYAlkane Res Ltd1.4301.4301.430500-0.0352.39 
ANMPAnacomp Inc0.95000.95000.95003,500-0.10009.52 
ANNIFAnnidis Corp0.00010.00010.0001657,2000.00000.00 
ANNSFAena S.A.158.5158.5158.5100-1.91.17 
ANPDFAnta Sports Products Ltd4.5804.5004.5806,400-0.1703.58 
ANPDYAnta Sports Prod ADR119.9118.7119.75,8001.31.06 
ANPFFAnpulo Food Inc0.01000.01000.01002,800-0.005033.33 
ANPOFAmerican Patriot Oil & Gas Ltd0.01610.01600.016150,000-0.007632.07 
ANSLFAnsell Ltd16.6016.6016.6015,000-3.4017.00 
ANSLYAnsell Ltd ADR67.7266.5567.221,8002.243.44 
ANTGFAdvantagewon Oil Corp0.03200.01300.01302,800-0.007035.00 
ANTHAnthera Pharmaceutic0.04500.03300.034095,500-0.011024.44 
ANVVAnvia Holdings Corp1.0301.0201.0302,2000.0000.00 
ANWWQAegean Marine Petroleum Network0.03500.02880.0334798,8000.004515.57 
ANXGFAnaconda Mining Inc0.15700.15130.155120,900-0.00493.06 
ANZBYAustralia and New Zealand Bank17.9317.7117.72122,400-0.683.67 
ANZFFAir New Zealand Ord1.9801.9801.980200-0.1406.60 
ANZLYAir New Zealand Ltd ADR10.6310.6310.63100-0.100.93 
AOBIAmerican Oriental Bioengineering Inc1.0601.0601.0601000.0000.00 
AOCIFAutocanada Inc7.9657.9657.9652,000-1.54916.28 
AOGCAustralian Oil & Gas0.00300.00300.003020,5000.000520.00 
AOIFFAfrica Oil Corp0.83360.81000.820047,100-0.00060.07 
AOLSAeolus Pharmaceuticl0.00140.00080.00141,593,1000.000440.00 
AOMFFAlstom Shs Prov Regr43.1743.0143.01600-0.150.35 
AONNFAeon Co. Ltd. [Japan]23.8223.8123.816000.150.63 
AONNYAeon Co Ltd ADR23.6423.6423.642000.391.68 
AOTOFAnoto Group Ab [Sweden]0.28550.28550.285526,200-0.054516.03 
AOTUFPrecinct Properties NZ1.0501.0501.0505000.15016.67 
AOTVFAscot Resources Ltd1.00000.95100.98142,600-0.02862.83 
AOXGAoxing Pharmaceutical Company Inc0.03000.01520.020014,2000.006750.38 
AOXYAdvanced Oxygen Tech0.12050.11100.12052000.00726.35 
AOZOYAozora Bank ADR7.7207.7207.720100-0.2202.77 
APAAFAppia Energy Corp0.18890.18100.188970,7000.00894.94 
APAFFApella Resources Inc0.09620.07700.077019,000-0.00809.41 
APAJFApa Group6.3006.3006.3002,000-0.0400.63 
APCDFA Cap Resources Ltd0.02000.02000.02005,000-0.005020.00 
APCOFAmerican Potash Corp0.02750.02750.027510,000-0.011830.03 
APCXApptech Corp0.51000.51000.5100500-0.04007.27 
APELYAlps Electric Ltd Ad42.6641.9242.191,400-0.932.16 
APEMYAperam26.8326.8326.83200-0.802.90 
APEOFAmericas Petrogas Inc0.05400.05400.0540100-0.00010.18 
APGIAmerican Power Group Corp0.08500.07200.072027,000-0.013015.29 
APGMFApplied Graphene Mat0.55800.55800.55801000.01212.22 
APHDAppiphany Technologies Holdings Corp0.00110.00090.00111,028,6000.000222.22 
APHEAlpha Energy Inc6.5005.0006.5002001.55031.31 
APLDApplied Science Prod0.01260.01030.010371,900-0.002318.25 
APLOApollo Bancorp Inc47.0046.0046.00200-2.004.17 
APLVFAp Alternative Units0.16400.15000.1500102,5000.00946.69 
APMCFMorien Resources0.34800.34800.34805,000-0.00190.54 
APMFFEeagle Graphite Inc0.08770.08770.08771,0000.00485.79 
APNHFAspen Pharmacare Hld9.1109.1109.110200-1.03010.16 
APNHYAspen Pharmacare8.9708.8008.835152,400-0.7758.06 
APPBApplied Biosciences Corp0.83500.83500.83501000.05507.05 
APPGApptigo International Inc0.00010.00010.000118,4000.00000.00 
APPZMonster Arts Inc0.00010.00010.00013,550,0000.00000.00 
APRAFGoldstrike Resources0.05860.05860.058638,600-0.009013.31 
APRCPAlabama Pwr 4.52 Pfd99.9099.0099.906000.900.91 
APRDMAlabama Pwr 4.92 Pd102.5100.5102.5500-0.50.49 
APRDNAlabama Pwr 4.20 Pd97.0096.0097.002001.001.04 
APRDOAlabama Power Co 4.64% Pfd103.0102.0102.0200-1.00.97 
APRDPAlabama Pwr 4.72 Pd101.098.8101.07002.02.02 
APREAperture Health Inc0.00200.00200.00205,000-0.001237.50 
APROAllegiant Professnl B/S0.00200.00200.00202,0000.0010100.00 
APRUApple Rush Company Inc0.01120.01000.01052,551,200-0.00021.87 
APRWFAtlantic Pwr Pfd Equ10.8710.7210.873,700-0.111.04 
APSIAqua Power Systems0.01000.00990.00996,5000.001923.75 
APTCFAdvanced Proteome Therapeutics Corp0.03190.03190.03191,000-0.00113.33 
APTLAlaska Pwr & Tel Co61.0061.0061.008002.003.39 
APTPFAirports of Thailand Public Co Ltd1.8691.8691.8691,600-0.1316.56 
APTTFAsian Pay Television0.10500.10500.1050130,000-0.015512.86 
APTYApt Systems0.00330.00250.00302,340,9000.000520.00 
APVSGuardian Tech Intl0.00200.00130.0020881,5000.000425.00 
APWLAdvanced Pwrln Techs Inc0.00010.00010.000110,0000.00000.00 
APYPAppyea Inc0.00030.00020.000261,322,800-0.000133.33 
APYRFAllied Pptys R E Inv33.2933.2933.29100-0.320.96 
AQARFAquila Resources Inc0.13000.11400.114025,700-0.00605.00 
AQFDA Classified Ad Inc0.00010.00010.00017000.00000.00 
AQFHAquesta Financial12.1712.0512.059,2000.000.00 
AQQRFAquarius Surgical Technologies Inc0.32980.32970.32973,0000.02979.90 
AQSPAcquired Sales Corp1.2401.2401.240600-0.26017.33 
AQSZFAequus Pharmaceuticals Inc0.12970.11780.11784,500-0.00967.54 
AQUIAquagold Intl Inc0.01600.01600.01601,800-0.016050.00 
ARAFFArafura Resources NL0.04150.03820.0415132,800-0.00051.19 
ARAOAurasource Inc0.15000.08610.150020,5000.050050.00 
ARATArax Holdings Corp0.05000.05000.050010,0000.00000.00 
ARBFFArb Corp Ltd11.6111.6111.61800-0.725.84 
ARBTFArgo Gold Inc0.14700.14000.147010,000-0.00805.16 
ARBVAmerican Riviera Bnk18.5018.5018.501,2000.000.01 
ARCAYArcadis Nv NY Reg #12.6412.6412.641000.362.93 
ARCKArc Group Inc1.2501.2501.2501,000-0.0503.85 
ARCSArcis Resources Corp0.00050.00050.000575,0000.000125.00 
ARCUFArcus Dev Group Inc0.02300.02300.023030,0000.00209.52 
ARCVFArcadis Nv12.5812.5812.585000.181.43 
AREBAmerican Rebel Holdings Inc0.75000.50000.75006,5000.6000400.00 
ARECAmerican Resources Corp12.758.0012.752,200-0.251.92 
AREMAmerican Rare Earths0.01100.00800.00805,100-0.002020.00 
ARESFArtis Real Est In TR7.1707.1117.1613,4000.1512.15 
ARETArete Industries Inc0.08600.08600.08607,8000.00000.00 
ARFXFAmorfix Life Science0.18400.16570.180880,0000.023615.01 
ARGCArion Group Corp0.20000.20000.20004,300-0.800080.00 
ARGEFArgex Mining Inc0.02620.02620.02621,500-0.006720.36 
ARGKFAggreko Plc9.2808.9808.9802,400-0.2602.81 
ARGQArgentum 47 Inc0.00310.00310.003150,0000.000940.91 
ARGSArgos Therapeutics0.11000.09500.100067,4000.00000.00 
ARGSQArgos Therapeutics0.06800.05000.062057,6000.012024.00 
ARGWArgus Worldwide Group0.12000.12000.1200600-0.112048.28 
ARHHAssure Holdings Corp1.5001.5001.500700-0.0794.97 
ARHNArchon Corp18.5018.0018.503002.0012.12 
ARHTFArht Media Inc0.06760.06760.06761,0000.00172.58 
ARHVFArcher Ltd0.60260.59870.60263,8000.00260.43 
ARINAArista Investors Corp0.40000.40000.40002000.040011.11 
ARIZFAcme Resources Inc.0.05950.05950.05951,0000.00000.00 
ARKAFArkema S.A.88.2588.2588.25500-14.8814.43 
ARKAYArkema ADR89.1288.0588.539,000-0.921.03 
ARLUFAristocrat Leisure L16.0816.0816.085000.100.62 
ARLZQAralez Pharm Inc0.00240.00140.0020202,7000.000317.65 
ARMZFAura Minerals Inc1.4201.4201.4205000.0382.73 
ARNGFArgonaut Gold Ltd0.95500.92630.93276,000-0.00920.98 
ARNHAutomotive Res Ntwrk Inc0.00010.00010.000120,0000.00000.00 
ARNIArno Therapeutics0.00280.00280.0028300-0.000412.50 
AROFFAfrica Opportunity Fund L0.59000.59000.59001,000-0.03505.60 
AROSFAurora Spine0.26500.26500.2650400-0.045514.65 
ARPCArem Pacific Corp0.09800.09800.09802000.037060.66 
ARREFAmerigo Resources0.65000.62910.650047,5000.02704.33 
ARRHWArch Coal Inc37.4037.4037.401,600-9.6020.43 
ARRPYAeroports De Paris Sa ADR18.8018.8018.801,8000.000.00 
ARRRFArdea Resources Ltd0.40440.38000.400056,8000.02005.26 
ARSCAmerican Securty Res0.01000.01000.01005,0000.00000.00 
ARSEFAltai Resources Inc0.08550.08540.08553,800-0.00050.58 
ARSLFAltima Resources Ltd0.01670.01670.0167600-0.00042.34 
ARSNAureus Inc0.00900.00900.009015,0000.00000.00 
ARSTArista Financial Corp1.1801.1801.1802000.0000.00 
ARSUFFagron Sa17.0817.0817.083000.835.11 
ARTHArch Therapeutics Inc0.57900.50000.5479232,1000.01793.38 
ARTLArtelo Biosciences Inc1.1201.1201.1202000.0000.00 
ARTMAmerican Nortel Comm0.01000.01000.01002000.00000.00 
ARTNBArtesian Resources Corp Cl B36.0036.0036.001001.002.86 
ARTRAirtrona International Inc0.00010.00010.000120,0000.00000.00 
ARTTFArtemis Resources Ltd0.09200.08800.090021,0000.00303.45 
ARVYAlliance Recovery0.00360.00280.003622,0000.00012.86 
ARWDArrow Resources Dev0.00160.00110.0011200,000-0.000531.25 
ARWJFAroway Minerals Inc0.00050.00050.000518,0000.00000.00 
ARXGAurora Gold Corp0.00010.00010.00011,800-0.002996.67 
ARXRFAlix Res Corp0.08500.08500.08502,000-0.00667.21 
ARXXLAirxpanders Inc Chess Dep Int0.05000.05000.050015,5000.010025.00 
ARYCArrayit Corp0.05100.04560.0489638,900-0.00214.12 
ARYMFArgosy Minerl Ut Cda0.11000.11000.11002000.010010.00 
ARYXAryx Therapeutics0.00300.00300.00302,0000.0019172.73 
ARZGFAssicurazioni Genera16.3016.3016.302,000-0.402.40 
ARZGYAssicurazioni Genera8.1907.9607.960700-0.2172.66 
ARZTFAryzta Ag1.2001.2001.200800-8.62287.78 
ARZTYAryzta Ag ADR0.58500.50000.50003,500-0.03135.89 
ASABStragenics Inc0.00010.00010.0001300,0000.00000.00 
ASAGFAustralian Agricultu0.78500.78500.7850500-0.08509.77 
ASAZFAssa Abloy Ser B SEK17.9517.7517.75800-0.553.01 
ASAZYAssa Abloy Ab9.0208.8608.870304,500-0.2002.21 
ASBFFAssociated British F26.4526.4526.45100-3.9012.85 
ASBFYAssociated Brit Food27.7926.9927.2741,100-0.331.20 
ASBRFAsahi Breweries42.0442.0442.04200-1.683.84 
ASBRYAsahi Group Holdings Ltd. ADR129.0129.0129.010024.723.62 
ASCBQAscendia Brands Inc0.00010.00010.00012000.00000.00 
ASCCAristocrat Group0.02110.02110.0211200-0.00135.80 
ASCCFAsics Corp13.2013.2013.20900-0.705.04 
ASCCYAsics Corp14.2414.2414.248000.292.08 
ASCJFAmerican Shipping Co3.9203.9203.9201,000-0.1303.21 
ASCKAuscrete Corp0.03900.03790.03793,1000.009935.36 
ASCMBAscent Media Corp B2.5002.5002.5005000.85051.52 
ASCNAbsecon Bancorp80.0080.0080.001000.000.00 
ASDNAstro Aerospace Ltd0.75000.70000.7499112,200-0.02803.60 
ASDRFAscendant Resources Inc0.32290.32290.3229300-0.038110.55 
ASDZFArctic Star Exploration Corp0.05430.05430.05431,000-0.00518.59 
ASEJFApt Satellite Hldgs0.37000.37000.37005000.01905.41 
ASEKYAisin Seiko Co Ltd35.8235.8235.821000.170.48 
ASFTAppsoft Technologies Inc1.5001.5001.5001000.0000.00 
ASFXAmerican Scientf New0.00070.00070.000710,4000.000240.00 
ASFZAssoc First Cap Corp0.00070.00050.00054,4000.00000.00 
ASGLYAsahi Glass Co Ltd A6.3406.2106.28094,000-0.0751.18 
ASGTFAltus Group Ltd18.7918.7918.792,1000.311.66 
ASGXFAsia Global Crossing Ltd0.00030.00030.00034,0000.00000.00 
ASHTFAshted Group Plc21.5621.5621.56200-0.140.66 
ASHTYAshtead Group Pl ADR86.7985.9586.0714,500-1.932.19 
ASHXFAshburton Ventures Inc0.03900.03900.03901,000-0.00102.50 
ASIUQAlterus Systems Inc0.00010.00010.000115,4000.00000.00 
ASKDFFirst Energy Metals Ltd0.17850.17850.17854000.00814.75 
ASKEAlaska Pacific Energy Corp0.00010.00010.00011,290,0000.00000.00 
ASKHAstika Holdings0.02310.02300.023039,400-0.00208.00 
ASLEFAsaleo Care Ltd0.68330.68330.683313,600-0.03174.43 
ASLMAmerican Silver Mini0.05700.05700.05704,2000.00000.00 
ASLRFArian Silver Copr0.00310.00210.00213,0000.00000.00 
ASMIYAsm International Nv40.1540.1540.15300-1.663.97 
ASMLFAsml Hldg Nv Ord Shs161.5161.5161.51000.60.39 
ASMVFAsm Pacific Technology Ltd9.6009.6009.6001,3000.1861.97 
ASMVYAsm Pacific Technology Ltd29.9029.0329.0714,7000.040.14 
ASNBAdvansource Biomaterials Corpora0.05640.05640.05647000.00000.00 
ASNCFA Sonic Aerospace Ltd0.13000.13000.1300200-0.020013.33 
ASNHFAvidus Management Group Inc0.00010.00010.000150,000-0.000266.67 
ASNTArias Intel Corp0.00550.00500.0050198,4000.00000.00 
ASNXFAsante Inc Ord18.3718.3718.373000.472.63 
ASOEApollo Solar Energy0.15900.05000.050073,0000.019765.02 
ASOMYAsos Pls ADR53.1452.1053.045,3001.362.63 
ASPTHaber Inc0.00040.00010.000468,3000.0003300.00 
ASPWArista Power Inc0.00160.00160.00167000.00000.00 
ASPZAsia Pptys Inc0.01540.01540.01545,600-0.012645.00 
ASRAFA S Roma Spa Roma0.59100.59100.5910100-0.05909.08 
ASRRFAsr Nederland Nv42.8042.8042.805000.000.00 
ASTIAscent Solar Technologies0.01600.01430.0149432,500-0.00085.10 
ASTTFAustralis Oil & Gas Ltd0.26000.26000.26001,0000.00000.00 
ASTVFAustevoll Seafood ASA Ord13.1313.1313.132,000-1.8712.47 
ASUUYAsustek Computer Inc. Gdr 2010 Reg S35.3035.3035.301000.000.00 
ASUXFAmerisur Res Plc Ord0.21500.21500.215075,0000.035019.44 
ASWRFGungnir Resources Inc0.06160.06000.06004,100-0.00172.76 
ASXFFASX Ltd42.2142.2142.21100-2.966.55 
ASXFYASX Ltd42.1542.1542.15200-0.200.47 
ASXSFAlberta Star Dev0.23160.23160.2316500-0.00552.32 
ATADFAtac Res Ltd0.19570.18180.1918122,100-0.00321.64 
ATARAvatar Ventures Corp0.00010.00010.000110,0000.00000.00 
ATASFAtlantia Spa Ord21.1021.1021.101001.105.50 
ATASYAtlantia Spa ADR10.2710.1410.1451,200-0.211.98 
ATBEFAutomated Benefits0.45520.45520.4552167,000-0.00080.18 
ATBHFAston Bay Hldgs Ltd0.04200.04200.04201,000-0.00020.47 
ATBPFAntibe Therapeutics0.18510.18200.185131,500-0.00040.22 
ATBYFAbitibi Royalties In6.9936.9936.993400-0.1241.74 
ATCHAirtouch Communications Inc0.00120.00120.001235,0000.00000.00 
ATCMFAtico Mining0.22930.21010.229379,100-0.00040.17 
ATCNAtec Inc Tex9.0009.0009.0001000.0000.00 
ATCVCycle Country Accessories Corp0.01700.00500.017016,5000.0100142.86 
ATDRFAuto Trader Group Plc5.4705.3975.470882,300-0.1362.43 
ATDRYAuto Trader Group Plc1.4001.3701.390196,400-0.0100.71 
ATEAAstea International5.7005.4805.7001,2000.0000.00 
ATEYYAdvantest Corp18.4618.4618.46200-0.653.40 
ATGFFAltagas Ltd11.2910.8410.8551,000-0.413.61 
ATGNAltigen Communications Inc0.69000.58000.6000121,4000.02915.10 
ATHCAccelerated Technologies Holding Corp0.30000.30000.30001,3000.060025.00 
ATHOFAthabasca Oil Sands Corp0.80200.78000.780010,000-0.02242.79 
ATIGAtlantis Internet Grp Cp0.00010.00010.00012,865,0000.00000.00 
ATINAti Nationwide Holding Corp0.00420.00420.00421,3000.000616.67 
ATIWAti Networks Inc0.05000.05000.050010,0000.00000.00 
ATIXFAnalytixinsight Inc0.20690.20690.2069500-0.02279.89 
ATLCYAtlas Copco Ab Ser B21.7821.4821.484,400-0.562.54 
ATLDFAtlanta Gold Inc0.02370.02370.0237600-0.00104.05 
ATLKFAtlas Copco Ab Ser A22.9022.9022.902000.000.00 
ATLKYAtlas Copco Ab Ser A23.2522.9522.96578,700-0.612.57 
ATLRFAtlatsa Resources Corp0.05230.05080.05231,700-0.006010.29 
ATLSAtlas Energy Llc0.01350.01080.0123268,900-0.00128.89 
ATMSArtemis Therapeutics Inc0.84500.84500.84501000.5749212.85 
ATNRWActinium Pharmaceuticals Inc Series A0.19500.19000.19503,9000.025014.71 
ATNWWActinium Pharmaceuticals Inc WT Ser B0.55000.55000.55001,0000.100022.22 
ATORAstor Explorations Corp1.5301.5301.530100-0.0704.38 
ATOWWAtossa Genetics Inc. - Warrants0.45000.45000.45003000.190073.08 
ATOXFDurango Resources Inc0.05620.04700.048638,500-0.00285.45 
ATPTAll State Properties Holdings Inc0.00040.00030.0004300,0000.00000.00 
ATPWFAtlantic Power Preferred Equity Ltd Cum13.2613.2613.262000.000.00 
ATRBFAtrium European Re3.7603.7603.760100-0.3107.62 
ATRGFBlack Dragon Gold Corp0.09100.06000.09105,1000.011013.75 
ATRLFAustralian Oil Company Ltd.0.05500.05500.05508000.00000.00 
ATRMAetrium Inc0.20000.20000.20002000.020011.11 
ATROBAstronics Corp31.8631.2531.864000.511.63 
ATRXAdhera Therapeutics Inc.0.34000.31000.310022,5000.00000.00 
ATSAFAts Automated Toolin12.2812.2812.283000.312.61 
ATTBFAbattis Bioceuticals0.08100.06560.0690499,800-0.00729.45 
ATTLFAtlas Copco Ab22.6522.6522.651000.984.52 
ATURFAtom Energy0.20000.20000.200013,0000.00000.00 
ATUSFAltius Minerals Corp9.4009.0509.05030,500-0.5005.24 
ATUUFAltura Energy Inc0.33000.31120.330051,0000.02347.63 
ATVDYAtresmedia Corporacion De Medios Sa ADR5.2155.0605.0601,600-0.1001.94 
ATVKAtvrockn0.02430.01350.01352,900-0.006532.50 
ATVOFAsiatravel.com Ltd Ord0.00010.00010.000114,0000.00000.00 
ATVVFAustralian Vanadium Ltd0.03000.02200.0280135,100-0.012030.00 
ATWTAtwec Tech Inc0.00700.00700.00702,0000.00000.00 
ATXDYAustex Oil Ltd0.30000.30000.30001000.00000.00 
ATXGAddentax Group Corp4.0004.0004.0001001.45056.86 
ATYGAtlas Technology Group Inc0.00010.00010.000110,0000.00000.00 
ATYMAsia Time Corp0.00050.00050.00052,0000.0004400.00 
ATZAFAritzia13.3913.3913.39100-0.372.69 
AUCOYPolymetal Intl Plc11.2511.2511.252000.747.04 
AUDVFAudi Ag Vormals Audi887.0887.0887.0100-4.90.55 
AUEEFAura Energy Ltd Ord0.02000.02000.02003,3000.005033.33 
AUHEFAnhui Expressway Co0.61000.61000.6100400-0.05508.27 
AUIAFAurania Resources2.0002.0002.000500-0.0110.56 
AUKNYAuckland International Airport Ltd24.8524.8524.852,7000.632.60 
AUKUFAms Ag23.4523.4523.452000.050.21 
AULGFAnglogold Ashanti Ltd11.8111.0011.007000.363.38 
AUMCAuryn Mining Corporation0.55000.55000.5500100-0.410042.71 
AUNFFAurcana Corp0.11000.11000.11009000.00000.00 
AUNXFFremont Petroleum Corp Ltd0.00360.00360.00362000.00341700.00 
AURIWellstone Filter Sci0.00040.00040.000410,0000.00000.00 
AURMAurum Inc0.04500.04500.04502,0000.00000.00 
AURTAttune Rtd0.00040.00040.000410,0000.00000.00 
AURXAudeo Oncology Inc0.04000.04000.040010,0000.00000.00 
AUSCFAustralis Capital Inc0.57390.56000.56592,8000.02123.89 
AUSDFAusdrill Ltd Ord0.83000.83000.83001,600-0.480036.64 
AUSIAura Systems Inc New0.18000.15000.180016,7000.00502.86 
AUSVFAura Silver Resources Inc0.00550.00500.00505,000-0.011068.75 
AUTLYAustal Ltd ADR13.6913.6913.691000.523.95 
AUUMFAumann Ag36.9536.9536.951,2000.250.68 
AUXXFAllegiant Gold Ltd0.13710.12350.130059,200-0.01007.14 
AVACFAvance Gas1.9701.9701.970100-0.0301.50 
AVBHAvidbank Holdings Inc22.4022.0022.00106,600-0.522.31 
AVCRFAvricore Health Inc.0.06950.06950.06951000.00111.61 
AVCVFMonitor Ventures Inc0.21180.14800.14804,000-0.142048.97 
AVDWFAdvent-Awi Holdings Inc0.71700.71700.7170200-0.126014.95 
AVDXAvant Diagnostics Inc0.02200.01000.02201,1000.002010.00 
AVEVFAveva Group Plc Ord31.2531.2531.25200-0.250.79 
AVEWAvew Holdings Inc0.00080.00070.00081,220,0000.00000.00 
AVIFYAdvanced Info Svc Pu5.2205.2205.220200-0.0200.38 
AVIXAvix Technologies Inc0.50000.50000.50001000.00000.00 
AVLIFAdvantage Lithium Corp0.41000.36500.4007298,1000.03409.27 
AVLNFAvalon Rare Metals0.04500.04000.045050,4000.004912.22 
AVLPAvalanche Internatio0.72000.55000.55002,000-0.500047.62 
AVMMFAvmmf0.06710.05190.067118,500-0.00273.87 
AVMRAvra Medical Robotics Inc2.7502.7502.7502001.00057.14 
AVMXFAvita Medical Ltd0.06600.06000.060050,000-0.00406.25 
AVMXYAvita Medical1.2001.1701.19028,300-0.0100.83 
AVNBFAvon Rubber Plc15.8015.8015.80300-0.513.15 
AVNEAventura Equities Inc0.00020.00020.00021000.0001100.00 
AVNYManaris 2010 Corp0.00010.00010.00015000.00000.00 
AVOIAdvanced Voice Recog0.00910.00910.0091181,4000.00000.00 
AVOPAv1 Group Inc0.00580.00580.0058200-0.00011.69 
AVOZAltavoz Entertainment Inc0.01250.00950.0120744,7000.002020.00 
AVPFFAvcorp Industries Inc Ord0.02890.02890.02895,000-0.006117.43 
AVPIAvp Inc0.00350.00350.003515,0000.000516.67 
AVPMFAvrupa Minerals Ltd0.04060.03220.038493,000-0.006213.90 
AVRIAverox Inc New0.01490.01490.01491,0000.002015.50 
AVRNAvra Inc0.01320.01320.01321,0000.001512.82 
AVRTFAvarone Metals Inc0.02500.02500.025020,0000.004019.05 
AVSRAvistar Communications Corp0.00120.00120.001211,500-0.000320.00 
AVTIAvitar Inc0.00020.00020.00022,200,0000.00000.00 
AVVHAvvaa World Health Care Products Inc0.00010.00010.000116,981,5000.00000.00 
AVVIYAviva Plc9.4909.3609.360527,600-0.2152.25 
AVXTAvax Techs Inc0.00080.00080.00082,0000.000114.29 
AVYAWAvaya Holdings Corp WT Exp 12/15/20222.0002.0002.0002000.25014.29 
AWAWWhite Fox Ventures Inc0.01260.01260.01261,1000.00000.00 
AWCMFAlumina Ltd Ord Shs1.6121.6121.6121,000-0.0844.97 
AWCMYAlumina Ltd ADR6.3806.1506.22025,400-0.1902.96 
AWEBAreti Web Innovations Inc0.03070.03070.030730,100-0.029348.83 
AWGIAwg International Water Corp0.00010.00010.0001400,0000.00000.00 
AWGLAwg Ltd New0.33000.33000.33005000.030010.00 
AWKSAmeriworks Inc0.00030.00030.00031,7000.00000.00 
AWLCFAwilco3.8003.6903.8006000.0000.00 
AWNEAmericas Wind Energy0.00100.00010.001059,7000.0009900.00 
AWONA-1 Group Inc0.00130.00130.0013200,000-0.000318.75 
AWRRFA&W Revenue Royalties Income Fund26.1225.9826.121,000-0.060.23 
AWSIAria Wireless Sys Inc0.00400.00400.00403,700-0.001020.00 
AWSLAtlantic Wind & Sola0.05000.03600.050029,8000.00000.00 
AWWIAlpha Wastewater Inc0.00070.00070.00071,000-0.000436.36 
AXAHFAxa S.A.21.6321.5921.59900-0.140.64 
AXAHYAxa Sa ADR21.6621.4921.49364,600-0.351.60 
AXBSFAxios Mobile Assets Corp0.00010.00010.00011,1000.00000.00 
AXCPAllixon Intl Corp0.00010.00010.00011000.00000.00 
AXDDFAlmadex Minerals Ltd0.30500.27530.275351,200-0.02889.47 
AXDRFAlexandra Capital0.42700.42570.42571,800-0.03637.86 
AXELFAxel Springer Verlag60.9060.9060.90300-19.5024.25 
AXGCAxis Energy Corp0.00150.00140.001414,900-0.00016.67 
AXIMAxim Biotechnologies0.92000.88000.920029,7000.02002.22 
AXLXAxiologix Education0.00280.00100.0028126,500-0.00026.67 
AXMIFAxmin Inc0.18000.17040.170413,000-0.019110.08 
AXMMAxiom Corp0.00160.00140.001663,6000.000214.29 
AXMPAxm Pharma Inc0.00010.00010.00011,800-0.004998.00 
AXNVFAxion Ventures0.68230.64590.68239,2000.00250.37 
AXPWQAxion Power Intl Inc0.00250.00200.002578,0000.000419.05 
AXRAWAxar Acquisition Corp WT Dtd 10/11/20160.00160.00150.001623,800-0.003468.00 
AXREFAmarc Resources Ltd0.04840.03770.04844,5000.00040.83 
AXRXAmexdrug Cp0.10700.10700.10704,000-0.093046.50 
AXTLFAxtel Sab De Cv B0.14350.14350.1435380,000-0.046524.47 
AXVEFAlba Minerals Ltd0.06320.06320.06321,0000.006812.06 
AXXAExxe Group Inc0.01050.00800.00826,487,700-0.001818.00 
AXXDFAlderon Iron Ore Corp0.21900.21900.219010,000-0.00612.71 
AXXIYAlexium Intl Group ADR3.1703.1703.1702,5000.0000.00 
AYAAFAyala Land Inc. [Philippines]0.70000.70000.700019,300-0.01001.41 
AYALYAyala Corp17.7517.7517.751000.442.54 
AYSIAlloy Steel International Inc1.0501.0001.0506,2000.0505.00 
AYTEFIpath GEMS Asia 8 ETN37.8537.8537.85100-1.864.68 
AYTUZAytu Bioscience Inc WT Exp 11/02/20210.00150.00150.001594,200-0.007583.33 
AZASFArizona Silver0.05490.05490.05495000.014937.25 
AZDDQAzure Dynamics Corp A0.00010.00010.00017000.00000.00 
AZFLAmazonas Florestal0.00020.00010.0002151,736,7000.00000.00 
AZGFFAzteca Gold Corp0.00030.00030.000312,500-0.000350.00 
AZGSQAztec Oil & Gas Inc0.00720.00720.00721,0000.00000.00 
AZIHFAzimut Holding Spa12.3212.2012.221,200-0.383.02 
AZIHYAzimut Holding Spa24.8424.5124.513,700-0.401.60 
AZKLFAziana Ltd0.11000.11000.11003,1000.030037.50 
AZLCZAztec Land Comb Cert210.0210.0210.01005.02.44 
AZMTFAzimut Exploration I0.19200.19200.19201000.01176.49 
AZNCFAstrazeneca Plc Ord78.4078.4078.403000.460.59 
AZRHAzure Holding0.00600.00600.00601,5000.00000.00 
AZRMFAzure Minerals0.12500.12500.12501,9000.00504.17 
AZSEYAllianz Se19.9419.7419.83389,800-0.130.65 
AZTEFTV Azteca Sa De Cv0.11790.11790.11795000.013713.15 
AZUMFAzumah Res Ordinary0.03500.03500.03501,4000.0250250.00 
AZURFAzincourt Uranium0.04130.04130.04131,000-0.012122.66 
AZZEFAntares Energy Ltd0.00600.00600.006014,300-0.002025.00 
AZZUFAzarga Uranium Corp0.18500.17360.185054,0000.00955.41 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.175.190.77
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,911-1602.26
DJI24,101-4972.02
SP5002,600-511.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,241-40.29
BDI1,200494.26
HSI30,063-2530.83