Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
AAAIFAlternative Investment TR0.05000.05000.050015,000-0.030037.50 
AABBAsia Broadband Inc0.05560.05090.05098,5000.00112.21 
AABVFAberdeen Intl Inc0.09680.09680.0968100-0.00171.73 
AACAFAac Tech Holdings10.7910.5310.797000.383.65 
AACAYAac Acoustic Tec ADR10.5010.1310.4217,400-0.252.30 
AACEYAsia Cmnt Hldgs ADR16.5116.5116.513000.000.00 
AACSAmerican Comm Solut0.00160.00120.001646,9000.00000.00 
AACTFAct Aurora Ctl Tech0.12590.11000.125910,5000.015914.45 
AAGCAll American Gld Crp0.00050.00040.00058,363,3000.00000.00 
AAGHAmerica Great Health0.01000.01000.01001,0000.00000.00 
AAGIYAia Group Ltd34.0533.3233.90127,4000.341.00 
AAIGFAia Group Ltd8.7208.3438.48418,8000.1842.22 
AAIIQAlabama Aircraft Industries Inc0.03000.03000.03006000.00000.00 
AAIRAvantair Inc0.00620.00390.0039105,000-0.002337.10 
AALBFAalberts Indus Nv Ord42.6142.6142.61100-6.6213.45 
AAMAFAtlas Mara2.3602.3602.3602,600-0.1104.45 
AAMMFAlmadex Minerals Ltd0.29000.24000.246033,4000.00602.50 
AAMTFArmada Mercantile Ltd0.35000.35000.35002,0000.00000.00 
AANRAnr Inc.33.0031.7532.002,300-1.003.03 
AAPHAmerican Petro-Hunt0.00240.00220.0024859,8000.00029.09 
AAPJAap Inc0.01400.00800.0140108,0000.00000.00 
AAPTAll American Pet Company Inc0.00020.00010.00018,505,4000.00000.00 
AASLAmerica's Suppliers Inc1.6501.6501.6509000.0000.00 
AASPAll-Amer Sportpark0.45000.45000.45001,5000.00000.00 
AASTRoyal Union Hldg Cor0.00980.00610.009829,5000.002738.03 
AASZFAtlantic Sapphire As5.5005.5005.500200-0.1502.65 
AATDFAa Plc1.4101.4101.4105,000-0.0402.76 
AATRLAmg Cap TR II59.5459.4959.541,300-0.460.77 
AATVAdaptive Ad Systems Inc0.50000.50000.50001000.00000.00 
AAUKFAnglo American Ord19.8019.4019.802,500-0.140.70 
AAVXFAbivax S.A.6.9306.9306.930100-0.4205.71 
AAWCAlexandria Advantage Warranty Company0.00190.00190.0019100,0000.000426.67 
ABAKFAberdeen Asia-Pc Inc2.7812.7812.7811,8000.0411.50 
ABBBAuburn Bancorp Inc12.4012.4012.404000.000.00 
ABBRFAbraplata Resource Corp0.06990.05500.0650145,900-0.00507.14 
ABBYAbby Inc0.00350.00350.003510,0000.000412.90 
ABCAFAthabasca Minerals0.17700.16900.169075,900-0.019110.15 
ABCCFAbcann Global0.98000.93070.9562221,9000.01621.72 
ABCEAbco Energy Inc0.00290.00270.00271,981,000-0.00026.90 
ABCFFAbacus Mng & Expl Cp0.14670.13120.14676,500-0.00090.61 
ABCPAmbase Corp0.53200.53000.53001,0000.00000.00 
ABCZFAbcam Plc18.9518.7018.955,8000.291.55 
ABCZYAbcam Plc18.6318.4018.40500-1.175.99 
ABEPFAbe Resources Inc0.20570.16150.20576,000-0.01135.21 
ABGLFAfrican Barrick Gold Plc1.4701.4701.4701,300-0.28016.00 
ABGOFAbengoa S.A.0.03370.03370.0337600-0.00379.89 
ABHDAbtech Holdings Inc0.00750.00750.007512,0000.002036.36 
ABIWFAbility Inc WT0.06400.01000.010055,100-0.045081.82 
ABKBAmerican Basketball0.03000.03000.030010,0000.00000.00 
ABLTAmer Biltrite Inc510.0503.0503.0100-24.54.64 
ABLZFAbb Ltd Zuerich22.2022.2022.20600-0.974.18 
ABMBFAbcourt Mines Inc Cl0.04100.03500.041012,8000.00000.00 
ABMCAmer Bio Medica0.09500.09500.095015,0000.00252.70 
ABMRFAbn Amro Group Nv Dep Receipts28.1028.1028.101,0002.6010.20 
ABMTAdvanced Biomedical0.54500.54500.54503000.165043.42 
ABNAFAben Resources Ltd0.30000.27730.3000401,1000.02077.41 
ABNKAltapacific Bank16.4016.3516.3538,600-0.050.30 
ABNRYAbn Amro Group Nv ADR12.9012.7612.907,800-0.443.26 
ABPAAllegiance Bk of N/A [Pa]0.01700.01700.01702,0000.00000.00 
ABPRAirborne Security and Protective0.00080.00070.00071,370,5000.000116.67 
ABQQAb International Group Corp.0.20000.20000.2000200-0.070025.93 
ABRTYAbertis Infraestruct11.5811.5811.58800-0.010.09 
ABSCFAb Science Paris Ord4.9304.9304.930100-0.0300.60 
ABSSFAirboss of America Corp10.0910.0910.09200-0.020.15 
ABTOAB&T Financial Corp0.62000.62000.62001,100-0.03004.62 
ABTZYAboitiz Equity Ventures Inc. ADR11.0011.0011.002,0001.0010.00 
ABVCAmerican Brivision Corp2.0002.0002.0001000.1005.26 
ABVGAffinity Beverage Group Inc0.00010.00010.0001700,5000.00000.00 
ABWNAirborne Wireless Network0.00020.00010.0002142,902,9000.00000.00 
ACANAmericann Inc2.4502.0902.43065,4000.33115.74 
ACAZFAcadian Timber14.9714.9714.971000.181.18 
ACBCQAlbina Commty Bcp Or0.05000.05000.05001,5000.00000.00 
ACBDAnnabidiol Corp.2.5001.2001.2009,2000.15014.29 
ACBFFAurora Cannabis Inc4.9904.6474.9702,400,8000.2204.63 
ACBMAcro Biomedical Co Ltd3.1003.1003.1001,0000.0601.97 
ACCAAcacia Diversified0.22900.16000.20907,0000.049030.63 
ACCFFAccord Financial Corp.7.1607.1607.1601000.1301.85 
ACCRAccess Power Inc0.00070.00070.00072000.00000.00 
ACCYYAccor S.A.9.9009.7809.90033,8000.1101.12 
ACDSFAscendas R E Inv TR1.9511.9511.951700-0.0693.44 
ACDVFAir Canada18.3518.3418.352,4000.221.24 
ACEHFAce Hardware Indonesia0.11500.11500.11501,000-0.00504.17 
ACEZAriel Clean Energy Inc0.01680.01680.01685000.00000.00 
ACFLAmc Financial Hldgs0.40000.40000.40001000.135050.94 
ACFNAcorn Energy0.32030.27500.2800120,7000.01003.70 
ACGBFAgricultural Bank0.47000.46010.46017,800-0.00711.52 
ACGBYAgricultural Bk Chin11.6811.4311.6511,300-0.090.77 
ACGIAmacore Group Cl A0.00120.00120.0012900-0.000320.00 
ACGXAlliance Creative Group Inc0.00100.00090.001010,814,5000.000111.11 
ACGYFSubsea 7 Sa Ord13.3813.3813.38200-1.5210.23 
ACHFFArch Biopartners Inc1.3701.3481.36110,2000.0614.72 
ACKAYArcelik A S ADR10.8210.4510.81800-0.191.73 
ACKRFAmerican Creek Resources Ltd0.03300.03300.03304,000-0.00082.37 
ACLLFAtco Ltd Cl I Nv CD29.6429.6429.64100-0.090.32 
ACLZAccelerize New Media0.29000.29000.29002,5000.00000.00 
ACMCAmerican Church Mort2.0702.0502.0703,0000.0703.50 
ACMTAcmat Corp28.0028.0028.003004.5019.15 
ACMTAAcmat Corp A28.7528.7028.756000.853.05 
ACNDFAscendas India TR0.83500.83000.83003,8000.00500.61 
ACNEAlice Consol Mines Inc0.01500.01500.01506000.00000.00 
ACNFFAmsterdam Commodities Nv22.1522.1522.15800-0.753.28 
ACNIAmerican Community Newspapers Inc0.00180.00180.00183,1000.00000.00 
ACNNFAuscann Group Holdings Ltd0.77000.71000.748072,600-0.01101.45 
ACNVAccelera Innovations Inc0.00200.00200.002030,0000.00015.26 
ACOLAcology Inc0.01000.00900.00952,628,6000.00011.06 
ACOPFA2 Corporation7.1007.0907.090700-0.0300.42 
ACPGFAtacama Pac Gold0.52000.51130.520015,0000.00480.93 
ACPQFAdded Capital0.02580.02580.0258200-0.025049.21 
ACRBAsia Carbon Industri0.00780.00140.007812,6000.00000.00 
ACRFFAccor S.A.50.5250.5250.52900-0.831.62 
ACRLAtacama Resources International Inc0.00040.00040.000412,0000.000133.33 
ACRTAdvanced Credit0.17010.16900.170129,8000.028620.21 
ACRVFAgellan Coml Real Es10.5410.4510.544,5000.060.56 
ACSAFAcs Actividades De C41.5041.5041.501,100-0.771.82 
ACSAYAcs Actividades ADR7.9107.7987.85080,7000.0300.38 
ACTLArtec Consulting0.00020.00010.00012,973,3000.00000.00 
ACTRFAscott Residence TR Uts0.78000.78000.780058,400-0.08509.83 
ACUIFAcuityads Holdings0.88990.88990.88991000.00680.77 
ACURAcura Pharma Cmn0.26000.23000.240011,9000.00502.13 
ACUSAcusphere Inc0.03100.03100.03104,0000.00103.33 
ACWRFAcceleware Ltd0.17800.17800.17801000.00000.00 
ACXIFAcciona S.A.82.6581.8782.65200-0.430.51 
ADACAdama Technologies0.00700.00600.0060160,8000.00000.00 
ADADAdaiah Distribution Inc0.01280.01280.01289,900-0.001611.11 
ADBNAmericana Distr Inc0.00010.00010.00012000.00000.00 
ADDCAddmaster Corp20.0019.7519.75300-0.251.25 
ADDDFAdidas Ag235.1233.3234.1600-5.12.15 
ADDYYAdidas Ag118.9117.2118.620,4000.00.02 
ADENFAdira Energy Ltd0.20800.20040.20382,9000.00331.65 
ADERYAida Engineering Ltd. [Japan] ADR96.4096.4096.401003.954.27 
ADFJFAdf Group Inc1.1841.1841.1846,100-0.0423.46 
ADFSAmerican Defense Systems Inc0.02000.01100.018010,600-0.00105.26 
ADFTAdfitech Inc0.95000.89000.89006,500-0.100010.10 
ADGLAlldigital Holdings0.03100.03000.031070,0000.00103.33 
ADGOAdvantego Corp.0.67500.50500.62505,8000.075013.64 
ADHCAmerican Diversified0.00180.00180.00181,098,000-0.000418.18 
ADHLFApplied Intl Holding0.06500.05000.065013,3000.00000.00 
ADIAAdia Nutrition Inc0.00600.00600.006035,0000.00000.00 
ADKTAdirondack TR Co1,6151,6151,615100-50.31 
ADLIAmer Medical Tech0.00390.00390.003925,6000.00000.00 
ADLSAdvanced Life Scienc0.00010.00010.000110,0000.00000.00 
ADMGAdamant Dri Processi0.01200.01200.012025,0000.00087.14 
ADMTAdm Tronics Unlimited Inc0.17700.15000.177051,7000.00000.00 
ADNYAdino Energy Corp0.00090.00090.0009140,0000.000228.57 
ADPASAdelphia Recovery TR0.00150.00100.0015600,0000.0010200.00 
ADPXYAudio Pixels Hl ADR11.1711.1711.17300-0.685.74 
ADRNYKoninklijke Ahold23.9323.7423.8728,6000.070.29 
ADRZFAndritz Ag58.1658.1658.16100-1.111.87 
ADSVAllied Security Inno0.00020.00020.00021000.00000.00 
ADTCAdvanced Dep Tech0.00700.00700.00707000.00000.00 
ADTFFImetal Resources Inc0.07300.07300.0730100,0000.00405.80 
ADTMAdaptive Medias Inc0.00030.00020.000313,569,0000.00000.00 
ADTRAlliance Distributors Holding Inc0.09000.09000.090095,000-0.010010.00 
ADTTFAdvantest Corp23.5023.5023.501000.220.95 
ADVCAdvant-E Corporation5.1005.1005.1001000.2505.15 
ADVOFAdva Optical Ntwkng7.4507.4507.4501,0000.0500.68 
ADVTAdvantis Corp0.02450.02200.02431,546,0000.00229.95 
ADVVAdveco Group Inc2.2402.2402.240100-0.0100.44 
ADWPFAndrew Peller Ltd Cl12.8012.7912.804000.151.16 
ADXDFAdex Mining Inc0.00200.00200.00201,400-0.005171.83 
ADYNFAlgae Dynamics Corp0.24000.21000.240027,9000.00000.00 
ADYYFAdyen Nv587.5587.5587.5100109.822.98 
AEBZYAnadolu Efes Birck0.74340.74340.74346000.03344.70 
AEDCAmerican Energy Dev Corp0.00010.00010.000141,0000.00000.00 
AEEIAmerican Environment0.02080.02000.02006,0000.00000.00 
AEEXAsia Equity Exchange Group Inc4.5504.5504.5503000.0501.11 
AEGGAmerican Energy New0.07000.05300.0600121,1000.011222.95 
AEGOFAegon Nv Ord Shs6.0306.0306.030219,0000.1001.68 
AEGXFAecon Group Inc13.2213.1913.229000.050.36 
AEGYAlternative Energy0.00010.00010.000111,1000.00000.00 
AELEFAlpine Electronics Inc22.0422.0422.042,000-0.361.60 
AELTFAdacel Technologies1.2701.2701.2704,700-0.16011.19 
AEMCArcher Entmt Mda Cmns0.03000.03000.03001,700-0.005014.29 
AEMMYA2A Spa ADR8.6808.6808.6801000.2603.09 
AENGAdvanced Engine Tech0.00150.00150.001530,0000.00000.00 
AEOMFAeon Metals Ltd0.31000.31000.310064,2000.02006.90 
AEPTAmerican Energy Partners Inc0.00500.00500.005025,500-0.00011.96 
AERGApplied Energetics Inc0.09210.08200.091629,700-0.00090.97 
AERNAer Energy Resources0.00010.00010.00017,7000.00000.00 
AEROAerogrow Intl Inc2.4502.3602.36013,9000.0100.43 
AERSAerius Cmn Stk0.00890.00500.008951,0000.002948.33 
AESTYAes Tiete Energia Sa ADR2.5722.5722.57210,5000.27211.83 
AETUFArc Energy Trust Uni10.9310.7910.934,2000.292.72 
AEXAFAtos Origin Sa Ord112.1112.1112.15,000-1.21.10 
AEXAYAtos ADR22.6222.4022.598,1000.271.19 
AEXEAim Exploration Inc0.00030.00020.0003715,0000.00000.00 
AEYEAudioeye Inc0.32000.27200.320087,4000.02046.81 
AEYEDAudioeye Inc8.3507.0507.0501,700-0.95011.88 
AFAPAfa Protective Syste185.0185.0185.0100-10.05.13 
AFBAAllied First Bncp MD1.3501.3501.3501,700-0.1208.16 
AFBGAmerican Fiber Green Products Inc0.09890.04000.093520,0000.0485107.78 
AFCBAthens Bancshares Corp50.0049.8049.802,800-0.200.40 
AFFUAffluence Corporatio0.04000.04000.04005000.00000.00 
AFFYAffymax0.04050.03900.03902,000-0.00102.50 
AFIPAAmfi Corp.34,00033,25033,950100-1,0503.00 
AFLYYAir France Ads10.059.9210.053,400-0.100.99 
AFMCFAfrican Metals Corp.0.03700.03700.03702000.00000.00 
AFMJFAlphamin Resources0.17830.17830.17832,300-0.00170.94 
AFNLAmtrust Financial Co7.0507.0507.0501000.0500.71 
AFOMAll For One Media Corp0.09400.06500.0860243,200-0.00404.44 
AFPWAlumifuel Pwr Corp0.00010.00010.00013,561,3000.00000.00 
AFQMFDesert Mountain Energy Corp.0.14330.12720.143314,0000.00010.07 
AFRAFAir France Klm10.1010.1010.101,100-0.434.08 
AFRBYAfrican Rainbow ADR7.8507.8507.8501000.2102.75 
AFRMFAlphaform Ag0.00050.00050.00054,9000.0004400.00 
AFTCAlternative Fuel Tec0.00070.00060.000747,7000.00000.00 
AFTMAftermaster Inc0.07500.04950.0750573,9000.020036.36 
AFTPFAfterpay Touch Group Limited12.5511.7011.702,5000.706.36 
AFYGAffinity Gold Corp0.01800.01800.01801000.003020.00 
AGCBFAmarillo Gold Corpor0.20440.19680.20443,4000.023613.05 
AGCCFGensource Potash0.09500.08500.095011,7000.00869.95 
AGCZAndes Gold Corp0.01000.00920.01001,5000.00000.00 
AGDXFAntioqua Gold Inc0.03000.02960.029610,400-0.007820.86 
AGDYAgri-Dynamics Inc0.04400.04400.04401,1000.014046.67 
AGEEFApogee Minerals Ltd0.00010.00010.00011000.00000.00 
AGESFAgeas Nv50.9750.9750.971,5000.000.00 
AGESYAgeas N.V. Ads51.1050.6051.103,6000.300.59 
AGGFFAfrican Gold Group I0.02800.02800.02808,0000.004016.67 
AGGGAntilia Group Corp5.0005.0005.0001000.0000.00 
AGGIAllied Energy Inc0.00200.00200.002015,000-0.001237.50 
AGGLAgtech Global International Inc0.21000.07200.150073,000-0.060028.57 
AGGXAngiogenex Inc0.25000.25000.25002,0000.00000.00 
AGGZFAg Growth Inc Fd46.4045.8246.403002.024.55 
AGHCAeon Global Health Corp.0.64000.52000.64008,8000.01001.59 
AGHEFAgility Health/Sh Sh0.03920.03920.03922,4000.0262201.54 
AGHIAgora Holdings Inc0.12000.09000.110024,8000.00000.00 
AGINAmerican Graphite Technologies Inc0.00630.00450.0055120,3000.00035.77 
AGLDFAustral Gold Ltd0.05000.05000.05002,8000.010025.00 
AGLNFAgl Energy15.4115.4115.411,1000.060.39 
AGLTAngel Telecom Corp0.19000.19000.1900100-0.370066.07 
AGLXYAgl Energy Ltd ADR15.6815.6815.682000.432.82 
AGMIFAldridge Minerals In0.04220.04220.04221,100-0.00051.17 
AGMJFAlgoma Cent Corp [F]11.1411.1411.14300-0.060.57 
AGNUAG&E Holdings Inc0.04260.02010.020152,700-0.022552.82 
AGODYAtlas Iron Ltd ADR0.08910.08910.0891100-0.130959.50 
AGPDFAmer Sports Corp Ord32.2532.2532.25100-0.150.46 
AGPDYAmer Sports Cp SP Ad16.0016.0016.001000.050.31 
AGPIFAnglo Pacific Res Plc Ord1.6701.6701.670700-0.0301.75 
AGPPFAnglo Plati Ord Shs26.8026.8026.801000.351.32 
AGPYYAgile Group Holdings Ltd ADR76.4076.4076.40400-25.3924.94 
AGRIPAgribank Fcb107.7106.7107.72,000-1.10.97 
AGRPYAbsa Group Ltd New A21.4921.2121.21200-0.301.39 
AGSOAgrisolar Solutions0.00300.00300.00305,0000.00000.00 
AGSVFArgentum Silver Corp0.15200.15200.15208,000-0.044022.45 
AGTEFAgtech Holdings Ltd0.07990.06700.06701,400-0.010012.99 
AGTKAgritek Holdings Inc0.00980.00880.0091792,600-0.00077.14 
AGTTAngstrom Technologies Inc0.01370.01370.01372,600-0.006331.50 
AGUNFArctic Glacier TR Ut0.04300.04300.0430195,000-0.00102.27 
AGXXFAll Grain Traders13.9113.9113.911000.191.36 
AGYPAllied Energy Corp0.00410.00310.0031150,000-0.001024.39 
AHAGAlpha Techs Grp Inc0.00850.00850.008517,4000.00000.00 
AHCHFAnhui Conch Cement C5.7105.7105.7101,200-0.1202.06 
AHCHYAnhui Conch Cem ADR29.1228.5528.824,700-1.013.37 
AHCPAnchorage International Holdings Corp0.07000.03500.0450150,700-0.040047.06 
AHELFAmerican Helium Inc.0.10570.10130.1013800-0.00736.72 
AHEXYAdecco Sa ADR29.2228.9829.2216,4000.170.57 
AHFDActive Health Foods0.00020.00010.000160,0000.00000.00 
AHFIAbsolute Health & Fitness0.00100.00100.00104000.0009900.00 
AHFPAmerican Home Food Products Inc0.01230.01230.01231,000-0.007738.50 
AHGIFAlternate Health Corp0.42490.40310.424915,0000.01493.63 
AHIXAluf Holdings Inc0.00020.00020.000212,500,0000.00000.00 
AHKSFAsahi Kaisai Corp14.0014.0014.00600-0.382.64 
AHKSYAsahi Kaisai Cp ADR28.4227.0528.1011,3000.120.41 
AHNRAthena Silver Corp0.03200.03200.03204,000-0.010725.06 
AHODFKoninklijke Ahold Nv23.8723.8723.874000.251.06 
AHOTFAmerican Hotel7.0046.8207.00459,7000.1942.85 
AHROQAtheronova Inc0.00300.00300.00309000.00000.00 
AIABFAirasia Bhd Ord1.08001.00001.000014,800-0.08007.41 
AIBRFAib Group Plc5.6005.6005.6001,2000.0200.36 
AICAFAir China Ltd0.86990.86990.86996,000-0.05085.52 
AIDAAida Pharmaceuticals0.02070.02000.02001,500-0.070077.78 
AIFSAgent Info Software0.90000.89050.900022,7000.04004.65 
AIKOAlternative Investment Corp3.7402.8602.8605000.0000.00 
AILIHAmeren Illinois Co Pfd 4.08%96.0095.0095.00200-1.982.04 
AILINAmeren Illinois Co Pfd 4.42%99.0098.0099.004001.001.02 
AILLLCentral Illinois Public Service Company26.8826.8826.88100-0.100.37 
AILLMCentral Ill Pub 4.92100.0099.00100.004001.951.99 
AILLNAmeren Illinois Co Pfd 4.9%101.5101.0101.51,0001.01.00 
AILLOAmeren Ill Pub 4.2594.5094.5094.50100-1.001.05 
AILLPAmeren Ill Co93.0093.0093.001000.000.00 
AIMHAimrite Holdings Cor0.01000.00790.0100654,9000.00099.89 
AINPFAin Holdings Inc75.5875.5875.585000.000.00 
AINSFAinsworth Game Tech0.83210.83210.83214000.01652.02 
AIOAFAntisoma Plc0.00070.00070.000710,0000.000240.00 
AIOSFAtresmedia Corporacion De Medios De6.9506.9506.950600-0.3404.66 
AIPUYAirports of Thailand Public Co Ltd ADR18.9318.9318.93600-0.422.17 
AIQUFL'Air Liquide Ord EU119.0118.8119.0300-2.31.93 
AIQUYL'Air Liquide ADR24.3024.0324.3049,4000.240.98 
AIROAirspan Networks I4.7704.7704.770100-2.23031.86 
AIRRFAurion Res Ltd0.78600.71000.724948,200-0.03074.06 
AIRYYAir China Ltd ADR16.9016.9016.901000.754.64 
AISSFAisoftware Spa0.11650.10450.110028,000-0.01008.33 
AITBAit Therapeutics Inc3.8003.6003.60024,800-0.2005.26 
AITGDPharmagreen Biotech Inc.3.8652.9003.8606,1001.26048.46 
AIVAFAviva Plc6.0806.0806.080100-0.1001.62 
AIVNAmerican International Ventures Inc0.01100.01100.011025,0000.00000.00 
AIXNAixin Life International Inc.0.33300.33300.33302,2000.00000.00 
AIXXFAixtron Se11.8911.8911.892000.040.34 
AJBIAmi James Brands Inc0.00880.00880.008813,0000.00000.00 
AJIAAjia Innogroup Holdings Ltd.6.7006.7006.7002000.0000.00 
AJINFAjinomoto Co. Inc.16.9016.9016.90300-1.859.87 
AJINYAjinomoto Co Inc ADR18.1117.4417.445000.040.23 
AJMPFAshmore Group Plc4.4904.3904.49020,9000.0851.93 
AJSBAjs Bancorp Inc [Il]15.5015.5015.501,000-0.100.64 
AJXGFAgjunction Inc0.64630.64630.64631,000-0.01342.03 
AKAVFPhoenix Metals Corp0.00010.00010.00015,0000.00000.00 
AKBIYAkebono Brake Industry Co. Ltd. [Japan]2.2402.2402.2401,600-0.1405.88 
AKBTYAkbank Turk Ano ADR1.9301.7801.915897,6000.0251.32 
AKKVFAker Kvaerner Ogep2.0602.0602.0604,1000.0904.57 
AKMNFAkumin Inc3.9883.9283.928200-0.0401.01 
AKOMAerkomm Inc6.2505.0006.1002,5000.1001.67 
AKRRFAker Philadelphia Sh5.9605.9605.9604000.60011.19 
AKRTFAker Solutions Holding ASA6.7106.7106.7104,100-0.2924.17 
AKSJFSberbank of Russia2.6002.6002.6009000.0000.00 
AKVAArkanova Energy Corp0.01000.00600.01002,8000.00000.00 
AKZOYAkzo Nobel Nv ADR #30.4229.9830.3922,5000.280.91 
ALACFAlacer Gold Corp Cdi1.8201.8201.820700-0.0502.67 
ALADAladdin International Inc7.0007.0007.0001000.0000.00 
ALANAlanco Technologies Inc0.01100.01100.01106,0000.00000.00 
ALARFAlaris Royalty14.3014.2214.301,700-0.050.33 
ALBKFAlpha Bank Grd20001.7881.7881.788550,000-0.0321.78 
ALBKYThe Alpha Bank A.E0.46380.43600.46383,3000.01583.53 
ALBYCommunity Cap Bcshs12.5812.5812.581000.030.24 
ALCCFAlicanto Minerals Ltd0.02000.02000.020016,600-0.010033.33 
ALDVFAldever Res Inc0.04110.03870.04118000.00246.20 
ALEAFAleafia Health Inc.0.52970.52930.529315,000-0.00070.13 
ALESEvans Brewing Company Inc2.0002.0002.0003,400-0.49019.68 
ALFFFAlfa S.A.B. De C.V.1.3501.2731.35050,1000.0040.32 
ALFVFAlfa-Laval Ab26.4026.3026.304,0000.000.00 
ALFVYAlfa-Laval Ab ADR26.1025.8926.0812,9000.401.56 
ALGDDAlgold Resources Ltd0.42320.42320.42326,0000.00000.00 
ALGDFAlgold Resources Ltd0.07040.07040.0704600-0.00466.13 
ALGGYAlliance Global11.4211.1311.426000.292.61 
ALGWFAlliance Growers Corp0.12900.12300.12505,800-0.00201.57 
ALGXYAlgae.Tec Ltd ADR0.10940.08000.10205,500-0.023018.40 
ALHHFAlco Holdings Ltd0.15000.15000.15003,000-0.00201.32 
ALIAFAnatolia Minerals De1.8001.7401.79045,0000.1005.92 
ALIFArtificial Life Inc0.01100.01040.01104,0000.00000.00 
ALIZFAllianz Ag210.8209.8210.1200-0.60.28 
ALKEFAlkane Exploration N0.14500.14490.14502,5000.018014.17 
ALKHFAlaska Hydro Corp Ord0.05190.05190.05191,0000.022878.35 
ALKMAlkame Holdings Inc0.00110.00090.001111,401,5000.000110.00 
ALKNAlkane Inc0.00080.00080.000850,0000.00000.00 
ALLMAlliance Bioenergy Plus Inc0.03490.02960.0325231,1000.00258.33 
ALLQAll-Q-Tell Corp0.00010.00010.000110,4000.00000.00 
ALLVFAltice N.V.2.7302.7302.7307,3000.0100.37 
ALLWFAllied Minds Plc1.0181.0181.0189,900-0.0393.67 
ALMCAlimco Financial Corp12.1012.1012.106000.100.83 
ALMEAlamo Energy Corp0.00010.00010.00015000.00000.00 
ALMMFAluminum Corp of China Ltd0.38940.38650.38941,200-0.02014.91 
ALMTFAlmonty Industries0.61600.54630.596838,000-0.072110.78 
ALNPYAll Nippon Airways C6.9956.8106.8105,000-0.1301.87 
ALODAllied Resources Inc0.15640.14600.146014,400-0.024014.12 
ALPEAlpha-En Corp1.5301.5301.5301,5000.0201.32 
ALPMFAstellas Pharma Inc16.3616.3616.367,500-0.392.33 
ALPMYAstellas Pharma Inc16.9916.9016.9530,3000.211.22 
ALPPAlpine 4 Technologies Ltd0.08000.08000.08005,3000.010014.29 
ALPVNAlabama Pwr 4.60 Pd99.0099.0099.001001.151.18 
ALRSAlerus Financial Corp26.3026.0026.001,6000.000.00 
ALRTAlr Technologies Inc0.03950.03950.039525,000-0.00092.23 
ALSEAlseres Pharmaceuticals Inc41.0041.0041.001000.000.00 
ALSIAtlas Resources Intl Inc0.01000.00600.006093,100-0.004040.00 
ALSMYAlstom S.A.4.1954.1504.1951,1000.0350.84 
ALSRFAlstria Office Ag15.0815.0515.083,0000.231.53 
ALSSFAlsea S.A.3.5403.3103.40010,300-0.1303.68 
ALSTAllstar Health Brands Inc0.00080.00070.00073,035,5000.00000.00 
ALSWFAbsolute Software Cp5.9615.8405.8401,500-0.1502.51 
ALTAFAltura Mining0.20900.19000.209024,1000.019010.00 
ALTCYAltice Nv ADR2.7002.7002.7002000.0000.00 
ALTDAltitude International Inc.0.20000.20000.20001000.00000.00 
ALTKYAltran Tech Sa ADR1.1001.0001.1001,5000.0302.80 
ALTPFAltiplano Minerals0.25380.25380.2538500-0.01495.55 
ALTXAltex Industries Inc0.07000.07000.07003,000-0.00506.67 
ALVLFAlto Ventures Ltd0.01900.01900.01901,000,0000.004127.52 
ALVOFAlvopetro Energy0.34000.34000.3400423,5000.00000.00 
ALVRQAlvarion Ltd0.00310.00310.00312000.00000.00 
ALXDFAlexandria Minerals0.04000.03000.040029,4000.009029.03 
ALXEFAlx Uranium Corp0.06000.05990.060015,5000.00040.67 
ALYEAly Energy Services Inc [De]0.46800.38000.468013,0000.00000.00 
ALYEDAly Energy Services Inc [De]4.3004.3004.300100-0.70014.00 
ALYIAlternet Systems Inc0.01030.00920.0099445,000-0.00011.00 
ALZTFAldershot Resources Ltd0.13100.11930.13104000.017115.01 
AMADFAmadeus IT Holding S85.8585.8585.851000.250.29 
AMADYAmadeus IT Hlds S.A.87.0186.1286.8416,7001.261.47 
AMARAmarillo Biosciences0.30000.29800.29801,100-0.00200.67 
AMAVFArcam Ab Ord30.5030.0030.001,2000.943.23 
AMAZAmazing Energy Oil & Gas Co0.34000.27600.295026,700-0.035010.61 
AMBFFAmbu A/S39.6539.6539.651,000-0.350.88 
AMBKAmerican Bank Inc11.9211.9011.924,3000.000.00 
AMBKPAmerican Capital Trust I 6.00% Cum Conv12.9912.9912.99500-0.010.08 
AMBSAmarantus Bioscience Holdings Inc0.03750.02910.0373365,2000.003610.68 
AMBZAmerican Business Bank40.6540.3040.651,900-0.100.25 
AMCFAndatee China Marine Fuel Services0.02500.02500.02506,9000.005025.00 
AMCOArmco Metals Holdings Inc Com0.00010.00010.00015000.00000.00 
AMCRFAmcor Ltd10.3010.3010.302,300-0.302.83 
AMCRYAmcor Ltd ADR42.1340.4341.9520,3000.471.13 
AMCTAmerican Education Center Inc0.40000.40000.40002,500-0.090018.37 
AMCUFAmata Corp Public Co Ltd Units ADR0.56980.56860.5698267,7000.00000.00 
AMENAmen Properties Inc673.0673.0673.01002.80.41 
AMEUFAdmedus0.30000.30000.30003000.2100233.33 
AMFCA M B Financial Cp18.4018.2518.252000.000.00 
AMFEAmfil Technologies0.09200.08600.0890415,4000.00101.14 
AMFLNanoscience Tech Inc0.03250.03250.03251,200-0.00164.69 
AMGDFAlamos Gold Inc WT0.00010.00010.0001200-0.002095.24 
AMGGFAlamos Gold Inc. WT0.00010.00010.0001900-0.058599.83 
AMGYAmerican Metal & Tec0.00410.00410.00414000.00000.00 
AMHDAmelot Holdings Inc0.24300.20000.213022,1000.01306.50 
AMHPFAmazon Mining Hldg0.65900.61660.64005,0000.03605.96 
AMIGFAdmiral Group Plc26.0925.9225.924,6000.421.65 
AMIGYAdmiral Group Plc25.6325.6325.631000.000.00 
AMINAmerican Intl Ind0.25000.25000.25005000.00000.00 
AMIVFAtrium Mortgage Investment Corp10.1610.1610.161,000-0.050.49 
AMKAFA.P. Moeller Maers A1,2501,2501,250100-131.03 
AMKBFA.P. Moeller Maers B1,3501,3381,350100-1349.03 
AMKBYA.P. Moeller-Maersk A/S6.8106.7006.78059,8000.0000.00 
AMKYFAbc-Mart Inc Tokyo54.0054.0054.00400-2.153.83 
AMLHAmerican Leisure Hld0.00030.00030.00031,000,0000.00000.00 
AMLMAmerican Lithium Min0.02780.02000.02784,5000.007839.00 
AMLTFAmp Ltd2.3602.3602.3601,000-0.0100.42 
AMLYYAmp Ltd. ADR9.8809.8809.8801,500-0.2802.76 
AMLZFAfrican Minerals Ltd0.00060.00060.00065,0000.00000.00 
AMMCFAmur Minerals Corp0.05500.05500.05501,000-0.006210.13 
AMMJAmerican Cannabis Company Inc0.45000.43010.448447,9000.00841.91 
AMMXAmeramex Intl Inc0.01650.01440.01651,274,1000.002215.38 
AMNCAmincor Inc A0.02940.02940.02941,0000.0219292.00 
AMNCBAmincor Inc B0.20000.20000.20001000.050033.33 
AMNEAmerican Green Group Inc0.00010.00010.0001530,0000.00000.00 
AMNFArmanino Foods New2.7602.7502.75018,100-0.0100.36 
AMNLApplied Minerals Inc0.11500.11500.115022,5000.00000.00 
AMNPAmerican Sierra Gold0.01100.01100.0110600-0.009045.00 
AMNZFAmbrian Plc0.00030.00030.000312,500-0.012797.69 
AMPGAmplitech Group0.04900.04500.045026,700-0.00214.46 
AMPLQAmpal-American Israel Corp0.00200.00200.002019,0000.0010100.00 
AMPYAmplify Energy Corp9.8509.7509.7501,500-0.1001.02 
AMPYWAmplify Energy Corp WT Exp 05/04/20220.20000.15200.20008000.049032.45 
AMRRAmerican Metals Recovery & Recycling Inc0.02500.02500.02501,0000.00000.00 
AMRUAmaru Inc0.00510.00400.004098,900-0.001121.57 
AMRZFArena Minerals Inc0.04300.04300.04307,000-0.00102.27 
AMSEAmerican Sands Energ0.01890.01210.01218,0000.00000.00 
AMSIYArcelormittal ADR0.27500.27500.27502,4000.1750175.00 
AMSLFAustralian Mines Ltd0.05000.05000.050018,200-0.009015.25 
AMSSYAms Ag ADR33.5632.9533.561,300-0.090.27 
AMSYFArcelormittal Sa New29.0029.0029.0028,2000.903.20 
AMTAAmistar Cp0.00310.00310.003155,0000.00000.00 
AMTCQAmeritrans Capital Corp0.00510.00510.005150,0000.00000.00 
AMTPQAmeritrans Cap 9.375 Pfd0.15000.12200.15008,7000.040036.36 
AMTYAmerityre Corp0.01990.01810.018122,000-0.00189.05 
AMUDFAmundi Fcp Fltg Rate USD Corp ETF106.0106.0106.01001.31.24 
AMVGFAmvig Hldgs Ltd0.24000.24000.2400600-0.00020.08 
AMVMFAmg Advanced Metal48.2448.2048.24300-4.839.09 
AMWKAmeristar Network Inc0.02000.02000.020010,000-0.009031.03 
AMXEFAMEX Exploration0.06100.06100.06101,500-0.009012.86 
AMXVFAmerica Movil S.A.B. De C.V.0.80500.80500.80506,400-0.04505.29 
AMYZFAmerican Manganese Inc0.10800.10210.1080128,500-0.00383.40 
ANASAlternaturals Inc0.00280.00280.00283000.00000.00 
ANAVAlpha Network0.07000.07000.07001,0000.00000.00 
ANCERestance Inc0.00130.00130.001350,000-0.000631.58 
ANCTFAlimentat Cou Mulvtg47.0647.0647.063005.7814.01 
ANCUFAlimentation Couche-Tard Inc48.4847.2248.313,2001.112.35 
ANDCAndover Bancorp Inc [Oh]24.0024.0024.001000.391.65 
ANDDAnr Inc Contingent Rev Pmt Rt 03/31/20230.01300.01300.0130469,200-0.00010.76 
ANDGFAeon Delight Co. Ltd35.9035.9035.902000.150.42 
ANDIAndiamo Corp0.00220.00180.002213,627,1000.000315.79 
ANDRAndritz Ag0.08880.07520.075223,600-0.013515.22 
ANEWFAustralia & N Z Bkg22.1022.0822.0814,8000.853.98 
ANFCAnte5 Inc0.02050.02030.02053,700-0.00062.84 
ANFGFAntofagasta Plc Ord10.7010.5710.573,000-0.232.13 
ANGCFAngel Gold Corp0.02000.01800.018027,500-0.005924.69 
ANGPYAnglo American Platinum Ltd4.5884.5884.5882,0000.0030.07 
ANGUFAnglo-Canadian Mining Corp0.05750.05750.05754000.00254.55 
ANIOYAcerinox Sa ADR7.0557.0557.0552000.0150.21 
ANKOFAnkor Gold0.14300.14300.14305,0000.018114.49 
ANLBFAlexander Nubia Intl0.02800.02800.0280440,0000.00103.70 
ANLDFAnfield Energy Inc.0.30920.29000.29009,500-0.00501.69 
ANLKYAlkane Res Ltd1.4281.4281.4284000.13810.70 
ANNSFAena S.A.178.0178.0178.0100-2.51.36 
ANPDFAnta Sports Products Ltd4.9004.9004.9001,500-0.2885.54 
ANPDYAnta Sports Prod ADR126.8126.0126.81,8002.72.19 
ANPFFAnpulo Food Inc0.02000.01550.020030,000-0.008028.57 
ANPOFAmerican Patriot Oil & Gas Ltd0.04000.04000.0400500,000-0.004710.51 
ANRRFArdent Leisure Grp Stpld1.4801.4801.4805,8000.0302.07 
ANSLYAnsell Ltd ADR81.2580.6781.257000.250.31 
ANSUAmanasu Techs Corp0.01000.01000.01001,0000.00000.00 
ANTGFAdvantagewon Oil Corp0.04400.04400.04405000.018471.88 
ANTHAnthera Pharmaceutic0.10000.08000.0950111,5000.00505.56 
ANTIAntigenics Inc Colo0.00010.00010.00018,0000.00000.00 
ANVVAnvia Holdings Corp1.3901.1201.1203,000-0.30021.13 
ANXGFAnaconda Mining Inc0.23200.21760.229220,0000.00924.18 
ANYBAmalgamated Bk16.7515.5016.001,4000.000.00 
ANZBYAustralia and New Zealand Bank22.2821.8322.2129,4000.401.81 
ANZFFAir New Zealand Ord2.2202.2202.2203,000-0.0200.89 
ANZLYAir New Zealand Ltd ADR11.4011.2011.403000.464.16 
AOCIFAutocanada Inc8.1308.0758.0804,5000.4806.32 
AOGCAustralian Oil & Gas0.00250.00250.00252,500-0.001537.50 
AOIFFAfrica Oil Corp0.89820.88190.89824,3000.00370.41 
AOILQArmada Oil Inc0.00010.00010.00018000.00000.00 
AOLSAeolus Pharmaceuticl0.00450.00450.00455,0000.00000.00 
AOMFFAlstom Shs Prov Regr41.5841.5841.58100-1.673.85 
AONCFAdvanced Oncotherapy Plc0.66000.66000.66002,000-0.140017.50 
AONNYAeon Co Ltd ADR21.4121.4121.413000.321.52 
AOREFAmer Overseas Gp Ltd400.0400.0400.0100-50.011.11 
AOTVFAscot Resources Ltd.0.75580.74200.7420900-0.00100.13 
AOVTFAndover Mining Corp.0.00010.00010.000130,0000.00000.00 
AOXGAoxing Pharmaceutical Company Inc0.04010.04000.04015,2000.00010.25 
AOXYAdvanced Oxygen Tech0.15000.15000.15002000.00000.00 
AOZOYAozora Bank ADR8.9108.9108.910300-0.0400.45 
APAAFAppia Energy Corp0.17400.17400.17402,7000.032222.71 
APAFFApella Resources Inc0.12000.10000.100016,300-0.020016.67 
APAJFApa Group7.2507.0907.0909,900-0.0100.14 
APCDFA Cap Resources Ltd0.03000.03000.03001,2000.00000.00 
APCOFAmerican Potash Corp0.04500.04500.04504,800-0.005010.00 
APCXApptech Corp0.41100.41100.41102000.01102.75 
APELYAlps Electric Ltd Ad55.8154.6955.4111,200-1.352.37 
APEMYAperam43.5343.5343.53200-1.072.40 
APEOFAmericas Petrogas Inc0.09400.09400.09402,500-0.00363.69 
APEUFAtlas Engineered Products Ltd0.33300.33300.333025,0000.01113.45 
APGIAmerican Power Group Corp0.05000.04900.0490378,700-0.00305.77 
APGMFApplied Graphene Mat0.67000.67000.67009000.01502.29 
APHDAppiphany Technologies Holdings Corp0.00110.00080.0011113,4000.00000.00 
APHEAlpha Energy Inc4.2504.2504.2501000.50013.33 
APHQFAphria Inc8.1397.1508.070608,8000.1902.42 
APLDApplied Science Prod0.02250.02250.02251000.009573.08 
APLLApolo Gold & Energy0.02500.02500.02503,0000.00000.00 
APLVFAp Alternative Units0.15000.03010.15006,4000.00100.67 
APMCFMorien Resources0.41510.41510.41516000.00010.02 
APMFFEeagle Graphite Inc0.11000.11000.11005,000-0.00705.98 
APNHFAspen Pharmacare Hld17.2617.2617.26100-1.397.45 
APNHYAspen Pharmacare17.9817.5917.7921,4000.211.19 
APNIAlpine Group Inc0.03300.03300.0330200-0.007017.50 
APNRAlpha Natural Resources Holdings Inc34.0032.0034.003003.009.68 
APPBApplied Biosciences Corp.1.5001.4501.5004000.0503.45 
APPCFApac Resources Ltd0.14000.14000.14001,5000.00000.00 
APPGApptigo International Inc0.00010.00010.00011,000,0000.00000.00 
APPOAlphapoint Tech0.03850.03850.0385900-0.00215.17 
APPZMonster Arts Inc0.00010.00010.0001200,0000.00000.00 
APRAFGoldstrike Resources0.10000.10000.10005,000-0.01009.09 
APRCPAlabama Pwr 4.52 Pfd97.2597.2597.25100-2.752.75 
APRDMAlabama Pwr 4.92 Pd101.5101.5101.5100-0.30.25 
APRDNAlabama Pwr 4.20 Pd97.2597.2597.25100-0.250.26 
APRDOAlabama Power Co 4.64% Pfd99.9099.0099.904003.904.06 
APRDPAlabama Pwr 4.72 Pd101.5101.0101.54001.51.50 
APREAperture Health Inc0.00160.00140.0014105,200-0.000733.33 
APRRFAtlantic Power Preferred Equity Ltd14.0114.0114.012000.352.59 
APRUApple Rush Company Inc0.01900.01460.01463,911,100-0.00074.58 
APRWFAtlantic Pwr Pfd Equ11.8111.8111.815000.030.22 
APSIAqua Power Systems0.00700.00700.007010,0000.00000.00 
APTLAlaska Pwr & Tel Co61.0060.0061.002,1001.001.67 
APTOFDmd Digital Health Connections0.11600.10400.104032,500-0.022017.46 
APTTFAsian Pay Television0.29400.29400.294026,0000.031011.79 
APTYApt Systems0.00790.00550.00562,704,300-0.000913.85 
APVSGuardian Tech Intl0.00500.00200.0050455,0000.000819.05 
APYPAppyea Inc0.00040.00030.0003120,000-0.000125.00 
APYRFAllied Pptys R E Inv33.6533.6533.652000.491.48 
AQARFAquila Resources Inc0.19200.17500.192010,1000.00010.05 
AQFHAquesta Financial12.4912.4012.491,2000.080.64 
AQSPAcquired Sales Corp0.25000.25000.25001,000-0.216046.35 
AQSZFAequus Pharmaceuticals Inc0.15100.15020.15105,0000.00855.96 
AQUIAquagold Intl Inc0.01500.01500.01505,5000.002923.97 
ARAFFArafura Resources NL0.06100.06000.061043,600-0.007010.29 
ARAOAurasource Inc0.32000.30000.320041,7000.00000.00 
ARBIArbios Systems Inc New0.00500.00500.00503,0000.00000.00 
ARBTFArgo Gold Inc0.08840.08840.08843,0000.008610.78 
ARBVAmerican Riviera Bnk18.9018.8018.80700-0.130.69 
ARCAYArcadis Nv NY Reg #17.1117.1117.11700-0.955.26 
ARCKArc Group Inc1.8401.7501.7504,8000.35025.00 
ARCSArcis Resources Corp0.00030.00020.0003260,0000.00000.00 
ARCUFArcus Dev Group Inc0.03300.03300.033010,0000.003411.49 
ARCVFArcadis Nv17.4017.4017.40100-0.774.24 
AREBAmerican Rebel Holdings Inc0.80000.70000.70003,000-0.100012.50 
ARECAmerican Resources Corp2.0502.0002.0003000.71055.04 
AREMAmerican Rare Earths0.01500.01500.01503,0000.001511.11 
ARESFArtis Real Est In TR9.7509.7179.7501,8000.0800.82 
ARETArete Industries Inc0.10000.08300.100020,900-0.050033.33 
ARFXFAmorfix Life Science0.22000.20330.220050,5000.01617.90 
ARGEFArgex Mining Inc0.02860.02860.02864,900-0.00237.44 
ARGKFAggreko Plc10.4210.4210.423000.121.17 
ARGLArgyle Security Inc0.02010.02010.02011,500-0.019449.11 
ARGQArgentum 47 Inc.0.00500.00420.00431,958,000-0.001018.87 
ARGSArgos Therapeutics0.14000.11500.14003,7000.01007.69 
ARGWArgus Worldwide Group0.81000.65000.65007,100-0.130016.67 
ARGYFAvanti Energy Inc0.04700.04700.04705,000-0.00306.00 
ARHHAssure Holdings Corp2.2001.6502.2001,6000.30015.79 
ARHNArchon Corp20.0018.0018.007000.000.00 
ARHTFArht Media Inc0.23140.23140.2314200-0.00080.34 
ARHVFArcher Ltd1.1501.1001.10015,5000.0201.85 
ARIZFAcme Resources Inc.0.06000.06000.06003,300-0.00304.76 
ARKAFArkema S.A.125.6125.6125.69000.60.44 
ARKAYArkema ADR121.2118.9121.22,2001.91.63 
ARLUFAristocrat Leisure L22.1522.1522.15500-0.813.53 
ARMEArmor Electric Inc0.00120.00120.001220,000-0.001045.45 
ARMZFAura Minerals Inc1.2491.2491.249100-0.0816.08 
ARNGFArgonaut Gold Ltd1.4801.4611.4803,4000.0000.03 
ARNHAutomotive Res Ntwrk Inc0.00010.00010.000183,6000.00000.00 
ARNIArno Therapeutics0.00280.00280.00282,4000.00000.00 
AROSFAurora Spine0.14800.14360.14368,200-0.00342.31 
ARPCArem Pacific Corp0.14980.09900.14502,1000.0796121.71 
ARREFAmerigo Resources0.60000.56000.590081,300-0.02003.28 
ARRHWArch Coal Inc40.5040.5040.501,000-2.505.81 
ARRPYAeroports De Paris Sa ADR23.4623.4623.461000.763.33 
ARRRFArdea Resources Ltd0.55550.54000.550086,700-0.00901.61 
ARSCAmerican Securty Res0.03100.03100.03106,0000.00103.33 
ARSEFAltai Resources Inc0.05380.05380.05381,100-0.00376.43 
ARSMFAvesoro Res Inc.3.0203.0203.0201000.0301.00 
ARSNAureus Inc0.01500.01300.0150143,7000.002015.38 
ARSTArista Financial Corp.1.4201.4201.420200-0.0302.07 
ARSUFFagron Sa18.3018.3018.301,5001.005.78 
ARTHArch Therapeutics Inc0.41000.39000.3900218,000-0.00902.26 
ARTLArtelo Biosciences Inc1.3501.3501.3501000.0503.85 
ARTMAmerican Nortel Comm0.01450.01350.013540,000-0.00106.90 
ARTNBArtesian Resources Corp Cl B36.0036.0036.00100-0.501.37 
ARTRAirtrona International Inc0.00100.00060.0009148,400,0000.000350.00 
ARTTFArtemis Resources Ltd0.13400.12000.1260231,5000.00504.13 
ARUXFAcrux Ltd Ord0.06010.06000.06002,000-0.060050.00 
ARVYAlliance Recovery0.00470.00250.004751,000-0.001017.54 
ARWDArrow Resources Dev0.00210.00160.0021410,0000.000531.25 
ARXRFAlix Res Corp0.07630.07630.07631,500-0.017418.57 
ARXXLAirxpanders Inc Chess Dep Int0.05000.05000.0500200-0.048048.98 
ARYCArrayit Corp0.06950.06600.0680691,100-0.00152.16 
ARYMFArgosy Minerl Ut Cda0.17000.17000.17002,4000.020013.33 
ARYXAryx Therapeutics0.00300.00300.00304,2000.00000.00 
ARZGFAssicurazioni Genera16.4016.4016.40600-0.563.30 
ARZGYAssicurazioni Genera8.0908.0808.0808000.0400.50 
ARZTFAryzta Ag9.1009.1009.100500-5.90039.33 
ARZTYAryzta Ag ADR4.6804.6504.6501,600-0.0180.37 
ASABStragenics Inc0.00020.00020.00022,000,0000.0001100.00 
ASAGFAustralian Agricultu0.96000.96000.960019,700-0.04004.00 
ASAZFAssa Abloy Ser B SEK19.0019.0019.00300-0.603.06 
ASAZYAssa Abloy Ab9.9809.8009.95060,7000.2402.47 
ASBFFAssociated British F29.4629.4629.462,6000.140.49 
ASBFYAssociated Brit Food30.0729.4429.8712,0000.531.79 
ASBRFAsahi Breweries44.7144.7144.712000.310.70 
ASCCAristocrat Group0.03780.01920.0240282,9000.0130118.18 
ASCCFAsics Corp16.5016.5016.502000.000.00 
ASCCYAsics Corp14.6614.6614.66100-0.090.61 
ASCKAuscrete Corp0.06110.06010.06116,1000.010320.28 
ASCNAbsecon Bancorp91.5091.5091.502000.170.19 
ASDNAstro Aerospace Ltd.1.9501.8201.85534,900-0.0351.85 
ASDRFAscendant Resources Inc0.42000.42000.4200600-0.00190.45 
ASDZFArctic Star Exploration Corp0.07900.07900.07901,000-0.00101.25 
ASEJFApt Satellite Hldgs0.38000.38000.380020,000-0.01002.56 
ASEKFAisin Seiki Co Ltd44.0044.0044.00100-1.352.98 
ASEKYAisin Seiko Co Ltd43.3843.3843.38200-3.116.69 
ASFJAsfg Inc0.00010.00010.00011,7000.00000.00 
ASFTAppsoft Technologies Inc1.7501.0501.5001,000-1.00040.00 
ASFXAmerican Scientf New0.00160.00150.0016506,0000.00016.67 
ASFZAssoc First Cap Corp0.00070.00070.00071,5000.00000.00 
ASGLYAsahi Glass Co Ltd A7.7807.6907.7703,2000.0801.04 
ASGXFAsia Global Crossing Ltd0.00080.00080.00081,5000.00000.00 
ASHTFAshted Group Plc30.0529.4029.40400-1.715.50 
ASHTYAshtead Group Pl ADR120.2117.5120.03,0002.01.69 
ASIUQAlterus Systems Inc0.00060.00060.000650,0000.00000.00 
ASKDFFirst Energy Metals Ltd.0.13500.13500.1350100-0.058230.12 
ASKEAlaska Pacific Energy Corp0.00010.00010.000110,0000.00000.00 
ASKHAstika Holdings0.02940.01940.0202445,700-0.006624.63 
ASLEFAsaleo Care Ltd0.52010.51510.5151200-0.01993.72 
ASLMAmerican Silver Mini0.11000.04100.04101,5000.00102.50 
ASLRFArian Silver Copr0.00250.00250.00251,000-0.000310.71 
ASMIYAsm International Nv50.3050.3050.30200-1.262.44 
ASMLFAsml Hldg Nv Ord Shs195.5194.6195.524,000-2.61.31 
ASMVYAsm Pacific Technology Ltd34.3633.2534.36158,7001.504.56 
ASNBAdvansource Biomaterials Corpora0.04600.04600.04608,0000.00000.00 
ASNCFA Sonic Aerospace Ltd0.15500.15500.15504000.015010.71 
ASNHFAvidus Management Group Inc0.00070.00060.0006251,0000.000250.00 
ASNTArias Intel Corp0.01500.01050.011064,9000.00000.00 
ASOEApollo Solar Energy0.03500.03500.035014,0000.00000.00 
ASOMFAsos Plc Ord78.0078.0078.00100-25.0024.27 
ASOMYAsos Pls ADR79.1777.9379.143,7001.622.09 
ASPTHaber Inc0.00130.00130.00133,3000.00000.00 
ASPWArista Power Inc0.00130.00130.00132000.00000.00 
ASPZAsia Pptys Inc0.07800.06800.06802000.031083.78 
ASRAFA S Roma Spa Roma0.67500.67500.67501,0000.00000.00 
ASTIAscent Solar Technologies0.06000.04290.0565333,7000.056328150.00 
ASTIDAscent Solar Technologies0.05850.04500.0550337,9000.005010.00 
ASTOAstro Communications Inc.4.5904.5904.590100-2.91038.80 
ASTTFAustralis Oil & Gas Ltd0.36500.36500.36505,000-0.03508.75 
ASWAYArisawa Manufacturing Co. Ltd. Global4.9304.9304.9301,400-0.3105.92 
ASWRFGungnir Resources Inc0.08760.07210.087685,6000.00242.82 
ASXFYASX Ltd50.1050.1050.101,2001.382.83 
ASXSFAlberta Star Dev0.28000.27700.277013,2000.00692.55 
ATADFAtac Res Ltd0.36740.35750.364932,8000.00491.36 
ATARAvatar Ventures Corp0.00010.00010.00012,000-0.000150.00 
ATASFAtlantia Spa Ord23.0020.9020.9012,600-4.1016.40 
ATASYAtlantia Spa ADR11.0409.1809.830148,500-0.6155.89 
ATAZFAtea ASA Ord14.2014.2014.201,5000.251.79 
ATBEFAutomated Benefits0.40830.40700.408310,2000.00431.06 
ATBHFAston Bay Hldgs Ltd0.10500.10500.10505,000-0.014712.28 
ATBPFAntibe Therapeutics0.20840.20340.206936,000-0.00311.48 
ATBYFAbitibi Royalties In7.3967.3897.3961,300-0.0891.19 
ATCHAirtouch Communications Inc0.00400.00400.004078,1000.00000.00 
ATCMFAtico Mining0.33650.32050.335752,5000.01574.91 
ATCVCycle Country Accessories Corp0.02200.02200.0220200-0.00010.45 
ATDRFAuto Trader Group Plc5.5825.5825.58214,700-0.0180.33 
ATDRYAuto Trader Group Plc1.4701.4301.460267,6000.0000.00 
ATEAAstea International5.2005.0005.2001,2000.2505.05 
ATEYYAdvantest Corp22.0821.8822.08600-0.602.65 
ATGFFAltagas Ltd19.1819.0419.125,7000.241.24 
ATGNAltigen Communications Inc0.49000.38000.490013,8000.00000.00 
ATGSYAutogrill S.P.A. ADR10.3510.3510.35100-2.8521.59 
ATGVFActive Energy Group Plc0.05000.05000.0500145,9000.007517.65 
ATHCAccelerated Technologies Holding Corp0.54600.54600.54602000.00000.00 
ATHJFAntisense Therapeutics0.02800.01400.02802,0000.004016.67 
ATHOFAthabasca Oil Sands Corp1.1471.1471.1475,0000.13613.47 
ATINAti Nationwide Holding Corp0.01000.00120.0012442,900-0.006885.00 
ATIXFAnalytixinsight Inc0.28210.28210.2821100-0.00291.02 
ATLCYAtlas Copco Ab Ser B25.1924.7525.1919,8000.642.61 
ATLDFAtlanta Gold Inc0.03520.03520.03522,0000.003912.46 
ATLEFAtlas Cloud Enterprises Ltd0.12000.10090.1053262,200-0.011710.00 
ATLGFAtlas Iron Ltd0.02000.02000.02001,000-0.018047.37 
ATLKFAtlas Copco Ab Ser A27.0627.0627.062,500-0.130.48 
ATLKYAtlas Copco Ab Ser A27.4626.9027.31114,1000.481.79 
ATLRFAtlatsa Resources Corp0.03300.03110.033046,500-0.00010.30 
ATLSAtlas Energy Llc0.04740.04740.04742,000-0.00061.25 
ATLTSweets & Treats Inc0.00100.00100.00101,9000.00000.00 
ATMSArtemis Therapeutics Inc0.86000.85000.85003,000-0.150015.00 
ATNRWActinium Pharmaceuticals Inc Series A0.22000.22000.22001000.050029.41 
ATNWWActinium Pharmaceuticals Inc WT Ser B0.24000.24000.24001,000-0.01004.00 
ATONFAnton Oilfield Svcs Grp0.14600.14600.1460200,0000.00503.55 
ATOWWAtossa Genetics Inc. - Warrants0.42000.42000.4200100,000-0.00501.18 
ATOXFDurango Resources Inc0.05900.05900.059010,0000.00081.37 
ATPTAll State Properties Holdings Inc0.00050.00040.0005910,0000.000125.00 
ATPWFAtlantic Power Preferred Equity Ltd Cum13.8313.8313.831,0000.030.20 
ATRBFAtrium European Re4.3804.3804.3802,3000.0701.62 
ATRGFBlack Dragon Gold Corp.0.11150.11150.11152,000-0.00322.79 
ATRMAetrium Inc0.20000.20000.20001,1000.050033.33 
ATROBAstronics Corp44.6444.6444.64100-0.451.00 
ATRRFAltarea [Paris]212.2212.2212.2100-6.32.88 
ATSAFAts Automated Toolin16.3516.3516.355001.087.09 
ATTBFAbattis Bioceuticals0.14100.13000.1333733,600-0.00171.26 
ATTLFAtlas Copco Ab24.5024.5024.50100-3.0511.07 
ATURFAtom Energy0.00350.00350.0035400-0.016582.50 
ATUSFAltius Minerals Corp9.2309.0009.16058,9000.0400.44 
ATUUFAltura Energy Inc0.42550.38700.387055,000-0.01403.49 
ATVDYAtresmedia Corporacion De Medios Sa ADR7.1006.8807.08012,1000.2453.58 
ATVKAtvrockn0.12000.08000.120016,9000.040050.00 
ATVVFAustralian Vanadium Ltd0.05000.05000.050060,0000.005011.11 
ATWTAtwec Tech Inc0.00800.00800.00808,0000.000811.11 
ATXDYAustex Oil Ltd0.35000.35000.35001,0000.054718.52 
ATXGAddentax Group Corp4.0004.0004.0002000.0000.00 
ATYGAtlas Technology Group Inc0.00010.00010.00011,8000.00000.00 
ATZAFAritzia12.2112.2012.201,000-0.070.53 
AUCOYPolymetal Intl Plc8.0708.0708.070200-0.2302.77 
AUDVFAudi Ag Vormals Audi855.0855.0855.0100-3.00.35 
AUIAFAurania Resources1.5401.4711.5304,400-0.0201.29 
AUKNYAuckland International Airport Ltd22.5722.5722.572000.150.67 
AUKUFAms Ag67.0067.0067.00200-5.958.16 
AULRFAurelius Equity Opportunities Se56.2556.2556.25200-2.604.42 
AUNBAmericas United Bk13.8513.8013.851,1000.050.36 
AUNFFAurcana Corp0.15410.15000.15001,000-0.00402.60 
AUNXFFremont Petroleum Corp Ltd0.00820.00800.008239,7000.00079.33 
AURIWellstone Filter Sci0.00050.00050.0005260,0000.00000.00 
AURTAttune Rtd0.00050.00050.000556,0000.00000.00 
AURXAudeo Oncology Inc0.22500.22500.22507000.105087.50 
AUSDFAusdrill Ltd Ord1.3101.3101.310300-0.48026.82 
AUSIAura Systems Inc New0.39000.39000.39001,7000.00000.00 
AUSVFAura Silver Resources Inc0.01700.01650.016530,000-0.003919.12 
AUTLFAustal Ltd1.2701.2601.2701,3000.0201.60 
AUTLYAustal Ltd ADR12.4412.4412.445000.282.30 
AUTRAutris0.00640.00640.00644000.00000.00 
AUUMFAumann Ag68.0068.0068.002,4005.659.06 
AUXXFAllegiant Gold Ltd0.31000.30700.310061,600-0.01003.13 
AVACFAvance Gas2.5002.4002.400500-0.35012.73 
AVBHAvidbank Holdings Inc25.3025.3025.302,3000.000.00 
AVCOAvalon Globocare2.7502.7502.7505000.0501.85 
AVCVFMonitor Ventures Inc0.16500.16500.16507000.01157.49 
AVDXAvant Diagnostics Inc0.02000.01500.01506000.00000.00 
AVEVFAveva Group Plc Ord34.8034.8034.80600-0.802.25 
AVEWAvew Holdings Inc0.00120.00100.0010106,600-0.00019.09 
AVHNFAckermans & Van Haarn Ord178.5178.5178.51002.41.33 
AVHNYAckermans & Vn Hrn ADR17.9117.9117.911,000-0.211.13 
AVIFYAdvanced Info Svc Pu6.1006.1006.1001000.0150.25 
AVIXAvix Technologies Inc0.50000.50000.50002000.00000.00 
AVLIFAdvantage Lithium Corp0.64500.60000.616339,800-0.00370.60 
AVLNFAvalon Rare Metals0.06230.05240.052413,900-0.009214.94 
AVLPAvalanche Internatio0.96000.96000.9600500-0.01001.03 
AVMXFAvita Medical Ltd0.06770.06770.06771,5000.007712.83 
AVMXYAvita Medical1.3601.3001.31052,900-0.0201.50 
AVNBFAvon Rubber Plc17.9517.9517.955,500-0.884.68 
AVNIArvana Inc1.5051.0101.5051,7000.49549.01 
AVOAAvoca Inc1,0751,0751,075100969.82 
AVOIAdvanced Voice Recog0.02990.02200.025524,1000.003515.91 
AVOPAv1 Group Inc0.00500.00500.00502,000-0.00011.96 
AVOZAltavoz Entertainment Inc0.00350.00350.0035278,200-0.00037.89 
AVPFFAvcorp Industries Inc Ord0.00500.00500.0050400,000-0.024883.22 
AVPIAvp Inc0.00310.00310.00311,0000.00000.00 
AVPMFAvrupa Minerals Ltd0.06620.06370.063827,000-0.007210.14 
AVRIAverox Inc New0.02240.01610.02244000.00094.19 
AVRNAvra Inc.0.01630.01260.016345,000-0.002613.76 
AVSFYAvi Ltd38.1638.1638.16100-2.616.40 
AVSRAvistar Communications Corp0.00490.00330.004923,0000.000922.50 
AVTIAvitar Inc0.00030.00030.000350,000-0.000125.00 
AVTOAvantogen Oncology Inc0.01000.01000.010010,0000.0050100.00 
AVVHAvvaa World Health Care Products Inc0.00010.00010.0001579,0000.00000.00 
AVVIYAviva Plc12.5212.1712.3459,1000.090.73 
AVXSFAdvectus Life Sciencs Inc0.00010.00010.00011,0000.00000.00 
AVXTAvax Techs Inc0.00190.00120.0012105,0000.00000.00 
AVYAWAvaya Holdings Corp WT Exp 12/15/20224.7504.7004.7507000.75018.75 
AWAWWhite Fox Ventures Inc0.02370.02370.023710,0000.00177.73 
AWCMFAlumina Ltd Ord Shs2.0302.0302.030500-0.0703.33 
AWCMYAlumina Ltd ADR8.1608.0608.16011,6000.0600.74 
AWEBAreti Web Innovations Inc0.02000.02000.02001000.00000.00 
AWGIAwg International Water Corp0.00010.00010.0001250,0000.00000.00 
AWLCFAwilco4.6104.5104.55012,300-0.1002.15 
AWNEAmericas Wind Energy0.00360.00360.00364,0000.00025.88 
AWONA-1 Group Inc0.00110.00110.00113,5000.00000.00 
AWRRFA&W Revenue Royalties Income Fund27.0827.0827.08300-0.020.07 
AWSIAria Wireless Sys Inc0.01000.00970.009716,5000.002432.88 
AWSLAtlantic Wind & Sola0.00910.00910.00915000.00000.00 
AWWCAccess Worldwide Communs0.01900.01500.015529,4000.005555.00 
AWWIAlpha Wastewater Inc0.00310.00310.00319,000-0.001227.91 
AXAHFAxa S.A.24.4624.4624.461000.100.41 
AXAHYAxa Sa ADR24.7124.4424.7192,3000.130.53 
AXCGEyes On The Go Inc0.00010.00010.0001900,0000.00000.00 
AXDDFAlmadex Minerals Ltd0.46920.43700.469249,0000.01593.51 
AXFOFAxfood Ab20.0020.0020.00100-0.050.25 
AXGCAxis Energy Corp0.03500.01300.0267333,9000.003716.09 
AXHLFAuxellence Health Corp0.22600.22600.2260200-0.00301.31 
AXIMAxim Biotechnologies2.1901.9302.010130,500-0.1306.07 
AXIOAxiom Oil and Gas Co0.00010.00010.00019,500-0.004998.00 
AXLETjt Inc0.10300.10300.10309,3000.00060.59 
AXLXAxiologix Education0.00500.00350.0050685,0000.001335.14 
AXMAAxiom Management Inc [Pa]0.00010.00010.00011000.00000.00 
AXMIFAxmin Inc0.14150.13770.137710,000-0.00231.64 
AXMMAxiom Corp0.00190.00170.00191,010,0000.00015.56 
AXMPAxm Pharma Inc0.02000.00300.02008,3000.00000.00 
AXPLFArabella Expl Inc0.02000.02000.02002,8000.00000.00 
AXPWAxion Power Intl Inc0.00400.00270.0040424,400-0.00024.76 
AXPWQAxion Power Intl Inc0.00350.00210.0032320,8000.000623.08 
AXPWWAxion Power International Inc WT Exp Cl0.10000.10000.10002,1000.00000.00 
AXRAWAxar Acquisition Corp WT Dtd 10/11/20160.02000.02000.0200300-0.010033.33 
AXREFAmarc Resources Ltd0.06030.06030.060310,0000.012325.63 
AXTGAxis Technologies Gr0.00050.00050.000530,0000.00000.00 
AXTLFAxtel Sab De Cv B0.19000.19000.19001,000-0.02009.52 
AXTSYAxtel Sa De Cv1.2501.2501.2502,300-0.30019.35 
AXXAExxe Group Inc.0.00730.00500.00565,472,200-0.00023.45 
AXXDFAlderon Iron Ore Corp0.22300.22300.22301,0000.00301.36 
AXXTFAxiata Group Bhd1.0801.0801.0802,900-0.0504.42 
AYAAFAyala Land Inc. [Philippines]0.75000.75000.75004,4000.04005.63 
AYALYAyala Corp18.4418.4418.441000.744.18 
AYGUYAygaz Anonim Sirketi ADR10.1510.1510.15600-11.4252.95 
AYSIAlloy Steel International Inc1.2001.1101.1862,000-0.0141.17 
AYTEFIpath GEMS Asia 8 ETN40.2440.2340.245001.724.47 
AYTUWAytu Bioscience Inc WT0.16990.16000.16993,9000.019913.27 
AYTUZAytu Bioscience Inc WT Exp 11/02/20210.00660.00660.006650,0000.00000.00 
AYYLFAyala Corp18.4418.4418.44100-0.814.21 
AZASFArizona Silver0.07890.07890.0789100-0.011012.24 
AZFLAmazonas Florestal0.00010.00010.000115,0000.00000.00 
AZGFFAzteca Gold Corp0.00020.00020.00022000.00000.00 
AZGSQAztec Oil & Gas Inc0.00700.00700.00706,000-0.013065.00 
AZIHFAzimut Holding Spa16.7516.1716.758,2000.241.45 
AZIHYAzimut Holding Spa32.8032.8032.801001.304.13 
AZILAziel Corp.0.70000.70000.70001,000-0.200022.22 
AZKLFAziana Ltd0.13500.13500.13505,000-0.01006.90 
AZLCZAztec Land Comb Cert225.0225.0225.0100-3.81.64 
AZMTFAzimut Exploration I0.20000.20000.20002,000-0.028012.28 
AZNCFAstrazeneca Plc Ord77.5077.5077.50200-0.450.58 
AZRHAzure Holding0.00820.00820.00825,0000.00000.00 
AZRMFAzure Minerals0.15300.15300.15306,400-0.00704.38 
AZSEYAllianz Se21.0920.8821.0892,600-0.050.21 
AZTEFTV Azteca Sa De Cv0.13800.13800.13801000.013010.40 
AZURFAzincourt Uranium0.06230.06230.06235,0000.010319.81 
AZZEFAntares Energy Ltd0.00800.00800.008014,600-0.001011.11 
AZZTFAztec Minerals Corp - Ordinary Shares0.13220.13220.13225,000-0.042824.46 
AZZVFAvz Minerals Ltd0.09000.06000.090022,0000.00505.88 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.92.182.0
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,816100.13
DJI25,6691110.43
SP5002,85090.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,180110.91
BDI1,200494.26
HSI30,063-2530.83