Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
AABNFAltin Ag Baar Namen25.2025.2025.20100-37.6159.88 
AABVFAberdeen Intl Inc0.09500.09500.09502,0000.00000.00 
AACAFAac Tech Holdings10.0759.9509.9502,400-0.1501.49 
AACAYAac Acoustic Tec ADR107.9106.2106.31,4000.30.25 
AACSAmerican Comm Solut0.00140.00140.0014200-0.000317.65 
AACTFAct Aurora Ctl Tech0.14650.13140.13141,7000.00221.70 
AAEEFAltair Gold Inc0.21710.21710.21716,600-0.048918.38 
AAEHAll American Energy Holding Inc0.00780.00400.0078347,900-0.00022.50 
AAGCAll American Gld Crp0.00020.00020.000215,0000.00000.00 
AAGIYAia Group Ltd28.4028.1428.141,6410.060.20 
AAIGFAia Group Ltd7.1007.0607.06034,700-0.0600.84 
AAIIQAlabama Aircraft Industries Inc0.13080.10000.1000800-0.040028.57 
AAIRAvantair Inc0.00510.00160.0021706,6000.001090.91 
AAMAFAtlas Mara2.6802.6802.6801,700-0.0501.83 
AAMTFArmada Mercantile Lt0.11500.11500.115017,000-0.00453.77 
AAPHAmerican Petro-Hunt0.00130.00090.000953,1030.00000.00 
AAPJAap Inc0.00250.00250.00255,0000.00000.00 
AAPTAll American Pet Company Inc0.00020.00020.00022,5000.0001100.00 
AASLAmerica's Suppliers Inc1,5801,5801,58010000.00 
AASPAll-Amer Sportpark0.42820.42820.4282500-0.01232.79 
AASTRoyal Union Hldg Cor0.00640.00640.00647,000-0.00068.57 
AATDFAa Plc3.2603.2603.2604,300-0.0401.21 
AATRLAmg Cap TR II57.5057.5057.50400-0.030.05 
AATVAdaptive Ad Systems Inc0.55990.55990.5599500-0.450144.56 
AAUKFAnglo American Ord13.8513.8513.85500-0.281.98 
AAVXFAbivax Sa14.6014.5514.60450-0.855.50 
AAWCAlexandria Advantage Warranty Company0.00140.00110.0014126,0000.00000.00 
AAXTAamaxan Transport Group Inc0.40000.22000.220036,000-0.210048.84 
ABAKFAberdeen Asia-Pc Inc3.4673.4673.4671000.0471.37 
ABBBAuburn Bancorp Inc11.1511.1311.153,000-0.191.68 
ABBRFAbraplata Resource Corp0.41950.41700.41702,000-0.00501.18 
ABBYAbby Inc0.00330.00330.003357,4000.00000.00 
ABCAFAthabasca Minerals0.17250.17250.172525,0000.00754.55 
ABCEAbco Energy Inc0.00790.00560.007996,8000.001829.51 
ABCFDAbacus Mng & Expl Cp0.43240.41000.41007,400-0.04349.57 
ABCFFAbacus Mng & Expl Cp0.05800.04800.0567241,9000.00000.00 
ABCPAmbase Corp1.0801.0801.0802000.0100.93 
ABCZFAbcam Plc12.4712.4712.47200-0.362.81 
ABCZYAbcam Plc13.0213.0213.025000.151.17 
ABDNFAberdeen Asset Mgmt3.8703.8703.8701000.2206.03 
ABDNYAberdeen Asset7.6107.5607.60411,7000.1141.52 
ABDRAmbassador Food New0.07000.07000.07002000.0400133.33 
ABECAnalytica Bio-Energy Corp0.02650.02000.02003,0000.00000.00 
ABGOFAbengoa S.A.0.04100.04100.041042,200-0.008517.17 
ABGSFAbg Sundal Collier ASA0.62000.62000.62002,000-0.05007.46 
ABHDAbtech Holdings Inc0.02100.01900.01909,5000.00000.00 
ABHIAmbicom Holdings Inc0.00170.00130.00173,065,4030.000213.33 
ABIWFAbility Inc. WT0.00700.00700.00701000.002555.56 
ABKIAbakan Inc0.00730.00660.006620,0000.000915.79 
ABLTAmer Biltrite Inc280.0280.0280.01008.02.94 
ABLYFAblynx Nv12.4812.4012.481,6000.463.83 
ABLZFAbb Ltd Zuerich24.8524.8524.851,600-0.351.39 
ABMBFAbcourt Mines Inc Cl0.05700.05700.057018,0000.00000.00 
ABMCAmer Bio Medica0.11000.10000.100070,600-0.01009.09 
ABMTAdvanced Biomedical0.15010.15000.150110,0000.00010.07 
ABNAFAben Resources Ltd0.08570.08570.08574,0000.011815.97 
ABNKAltapacific Bank10.4510.4510.453,800-0.050.48 
ABPAAllegiance Bank [Pa]0.00400.00380.004052,8000.001773.91 
ABPRAirborne Security and Protective0.00120.00120.0012500,000-0.000320.00 
ABQQAb International Group Corp20.0020.0020.001001.005.26 
ABRTYAbertis Infraestruct9.2729.1309.1401,400-0.0700.76 
ABSCFAb Science Paris12.3112.3112.31100-4.3926.29 
ABSSFAirboss of America Corp9.3119.1979.1971,2000.1832.03 
ABTOAB&T Financial Corporation0.80000.80000.80003,0000.05006.67 
ABTZYAboitiz Equity Ventures Inc. ADR14.2214.2214.22100-0.825.45 
ABVGAffinity Beverage Group Inc.0.00020.00020.00021,801,2500.00000.00 
ABWNAirborne Wireless Network2.1402.0502.0501,269-0.1406.39 
ABZPFAboitiz Power Corp0.79500.79500.795030,000-0.06207.23 
ABZPYAboitiz Power Corp ADR16.6816.6816.68100-0.482.80 
ACANAmericann Inc2.5252.2502.5007,8150.0000.00 
ACARActivecare Inc10.0110.0110.011001.2614.40 
ACAZFAcadian Timber13.4113.4013.411,7000.060.43 
ACBCAlbina Commty Bcp Or0.05000.05000.05001,0000.00000.00 
ACBFFAurora Cannabis Inc1.8621.8401.860187,8000.0000.00 
ACCAAcacia Diversified1.3501.3501.350200-0.34020.12 
ACCFFAccord Financial Corp.6.5226.5226.522100-0.0180.28 
ACCRAccess Power Inc0.00010.00010.00014,0000.00000.00 
ACCYYAccor S.A.9.4709.4709.470100-0.0570.60 
ACDSFAscendas R E Inv TR1.8401.8401.8405000.0100.55 
ACDVFAir Canada13.1713.0213.0615,4000.141.08 
ACEZAriel Clean Energy Inc.0.01010.01010.01011000.00000.00 
ACFNAcorn Energy0.24680.22100.221011,844-0.025810.45 
ACGBFAgricultural Bank0.47400.47400.47405000.00821.76 
ACGBYAgricultural Bk Chin12.0512.0512.054160.040.33 
ACGFYAccordia Golf Co Ltd ADR10.7910.7910.793000.797.88 
ACGIAmacore Group Cl A0.00050.00050.00055000.00000.00 
ACGPFAccell Group Nv Ord33.8733.8733.8710,500-0.010.03 
ACGXAlliance Creative Group Inc0.00270.00250.0025976,000-0.00027.41 
ACGYFSubsea 7 Sa15.6015.6015.604,7000.301.96 
ACKAYArcelik A S Unsp ADR36.0536.0536.051001.975.78 
ACKDFAuckland Intl Ltd NZ4.9804.9804.980800-0.0761.50 
ACKRFAmerican Creek Resources Ltd0.02950.02950.02951,000-0.008522.37 
ACLLFAtco Ltd Cl I Nv CD36.3136.3136.311,000-0.982.63 
ACLZAccelerize New Media0.32000.31000.310018,100-0.01003.13 
ACMBAgro Capital Management Corp0.63000.63000.63003,0000.04006.78 
ACMCAmerican Church Mort2.0852.0852.0851000.0552.68 
ACMTAcmat Corp19.7519.7519.754000.251.28 
ACMTAAcmat Corp A19.1819.0919.093000.050.26 
ACMUYAcom Co Ltd SP ADR0.00050.00050.0005700-0.199599.75 
ACNDFAscendas India TR0.81000.81000.810032,700-0.00500.61 
ACNFFAmsterdam Commodities Nv28.8528.8528.85100-0.150.52 
ACNIAmerican Community Newspapers Inc0.00390.00390.00392,0000.001034.48 
ACNNFAuscann Group Holdings Ltd0.34290.34290.34291,400-0.00742.11 
ACNVAccelera Innovations Inc0.00410.00300.0032164,8000.00000.00 
ACOLPinecrest Investmnt0.01390.00880.00881,294,5110.00000.00 
ACOPFA2 Corporation2.4702.4202.4308,300-0.0200.82 
ACPGFAtacama Pac Gold0.36000.34570.34573,9000.02578.03 
ACPPQAnthracite Cap Pfd C0.00010.00010.00016000.00000.00 
ACRBAsia Carbon Industri0.00500.00450.004539,600-0.000510.00 
ACRFFAccor Sa47.9547.0847.081,0000.791.71 
ACRLAtacama Resources International Inc0.27000.27000.27001,7290.00000.00 
ACRTAdvanced Credit0.16490.14350.164964,6000.00000.00 
ACRVFAgellan Coml Real Es8.1688.1688.168100-0.4755.50 
ACSAFAcs Actividades De C41.1141.1141.111000.761.88 
ACSAYAcs Actividades ADR8.0007.9807.9801,300-0.1501.85 
ACSEFAcs Motion Control Ltd2.2502.2502.2501,2001.250125.00 
ACTLArtec Consulting0.00010.00010.00011,500,0000.00000.00 
ACUGA & C United Agriculture Developing Inc0.01000.01000.010011,000-0.010050.00 
ACUIFAcuityads Holdings3.0503.0503.0501000.0030.10 
ACURAcura Pharma Cmn0.46110.46100.46116210.00010.02 
ACUSAcusphere Inc0.03000.03000.030030,0000.0187165.49 
ACXAAccurexa Inc0.19000.19000.19002,5000.00000.00 
ACXIFAcciona Sa86.5586.5586.551006.117.60 
ADACAdama Technologies0.03090.03090.0309541-0.009122.75 
ADADAdaiah Distribution Inc.0.20900.19800.2090804,6060.024413.22 
ADATAuthentidate Holding1.8001.7001.7131,700-0.0935.12 
ADBCFAdelaide Brighton Ltd4.3404.3404.3405000.1904.58 
ADCFAdvanced Defense0.00320.00260.0032152,6000.001368.42 
ADDCAddmaster Corp.14.6114.6114.611,9000.000.00 
ADDDFAdidas Ag191.8191.8191.8115-2.11.10 
ADDLPAnr Inc Pfd Series B17.0016.0017.00400-6.5027.66 
ADDYYAdidas Ag95.9295.8195.9211,9820.280.29 
ADEXFAdvanced Exploration0.00120.00120.00126000.00000.00 
ADFJFAdf Group Inc2.1402.1402.1405000.1779.02 
ADFSAmerican Defense Systems Inc0.00440.00420.004435,0000.000718.92 
ADFTAdfitech Inc1.1100.9001.1103,0000.0302.78 
ADGSAdgs Advisory Inc0.01750.01000.010036,000-0.011152.61 
ADHCAmerican Diversified0.00250.00150.00203,699,3000.00000.00 
ADHLFApplied Intl Holding0.07500.07500.075010,0000.00000.00 
ADHLYApplied Dev Hldgs Lt0.85000.85000.85001000.05006.25 
ADIAAdia Nutrition Inc0.00350.00350.00355000.00000.00 
ADKTAdirondack TR Co1,6981,6981,6981001288.15 
ADLIAmer Medical Tech0.00140.00140.00145000.00000.00 
ADLSAdvanced Life Scienc0.00030.00030.00032000.00000.00 
ADMDAdvanced Medical Iso0.11750.11750.1175500,5000.00252.17 
ADMGAdamant Dri Processi0.20000.17000.170019,000-0.030015.00 
ADMTAdm Tronics Unlimited Inc0.17000.17000.17005,0000.00000.00 
ADNYAdino Energy Corp0.00080.00080.000810,0000.00000.00 
ADOOYPt Adaro Energy Tbk ADR5.4305.4305.4302000.0400.74 
ADPAJAdelphia Recovery TR0.00050.00050.00058,400-0.000550.00 
ADPASAdelphia Recovery TR0.00070.00060.00072,593,7000.000116.67 
ADPTQAdeptus Health Inc2.0801.8001.88028,735-0.1607.84 
ADPXYAudio Pixels Hl ADR11.7411.6511.651,200-0.090.77 
ADRNYKoninklijke Ahold22.0822.0322.037,344-0.200.88 
ADRZFAndritz Ag Graz58.5458.5458.541007.5414.79 
ADRZYAndritz Ag ADR11.8311.8311.834000.030.21 
ADSVAllied Security Inno0.00020.00020.0002722,8000.00000.00 
ADTCAdvanced Dep Tech0.00110.00110.0011200-0.00018.33 
ADTMAdaptive Medias Inc0.00030.00020.00021,749,6000.00000.00 
ADTRAlliance Distributors Holding Inc0.29000.29000.29001,000-0.100025.64 
ADTTFAdvantest Corp19.5019.0019.005,0001.005.56 
ADTYAdtegrity.Com Intl Inc0.10000.10000.10001,0000.00000.00 
ADVCAdvant-E Corporation5.2005.2005.2006000.0000.00 
ADVOFAdva Optical Ntwkng11.0711.0711.0710,500-0.020.18 
ADVTAdvantis Corporation0.01140.01000.0100162,700-0.00076.54 
ADWPFAndrew Peller Ltd Cl8.1058.1058.105200-0.1091.33 
ADXRFAdx Energy Ltd0.01000.01000.010030,000-0.005033.33 
ADYNFAlgae Dynamics Corp.0.21000.20000.210010,7000.00803.96 
AEBZYAnadolu Efes Birck1.1531.1531.1534,6000.0231.99 
AEEIAmerican Environment0.02500.02500.02502,000-0.037560.00 
AEEXAsia Equity Exchange Group Inc.0.90000.85060.90005,1000.00000.00 
AEGGAmerican Energy New0.07400.06000.07401,3000.016829.37 
AEGXFAecon Group Inc11.2511.2511.251,5000.000.00 
AEGYAlternative Energy0.00010.00010.00019,859,7000.00000.00 
AELTFAdacel Technologies1.6501.6501.650500-0.34017.09 
AEMCArcher Entertainment0.00110.00110.00115,000-0.00018.33 
AEMMYA2A Spa ADR8.3208.3208.3201000.2703.35 
AENGAdvanced Engine Tech0.00350.00350.0035125,7000.00000.00 
AEPPAdvanced Environmental Petroleum0.04400.04180.041866,5900.00184.50 
AERGApplied Energetics Inc0.06990.06010.060116,4000.00000.00 
AERNAer Energy Resources0.00010.00010.00012,0000.00000.00 
AEROAerogrow Intl Inc2.3802.3802.380504-0.0803.25 
AERSAerius Cmn Stk0.00940.00940.009413,0000.001417.50 
AERTAdvanced Enviro A0.13600.13500.135226,8000.00020.15 
AETUFArc Energy Trust Uni13.1813.0113.011,206-0.543.99 
AEXAFAtos Origin Sa Ord135.6135.6135.61003.02.26 
AEXAYAtos27.5727.4827.571,1000.160.58 
AEXEAim Exploration Inc0.01050.00900.00901,674,977-0.00088.16 
AEXFFAminex Plc Ord0.06500.06500.06507,6000.00182.85 
AEYEAudioeye Inc0.20070.20000.200017,0010.019510.80 
AFAPAfa Protective Syste271.0271.0271.0100-11.54.07 
AFBAAllied First Bncp MD1.6251.5001.500300-0.50025.00 
AFBGAmerican Fiber Green Products Inc0.08000.03530.08005,200-0.00708.05 
AFCBAthens Bancshares Corp45.0045.0045.001006.0015.38 
AFFLAffiliated Resources0.00010.00010.00018000.00000.00 
AFFMQAffirmative Insurance Holdings0.00120.00100.0010592,000-0.000844.44 
AFFYAffymax0.06000.05310.05313,7000.00000.00 
AFGCAfrica Growth Corp.5.0005.0005.000100-0.75013.04 
AFGVFAgfa Gavaret Ord4.8504.8504.850500-0.0400.82 
AFGVYAgfa Gevaert Nv10.8010.8010.801,0000.737.23 
AFLYYAir France Ads10.9910.9610.9910,5680.030.28 
AFMJFAlphamin Resources0.29800.29800.29804,0000.050020.16 
AFNLAmtrust Financial Co10.5010.5010.501000.000.00 
AFOMAll For One Media Corp.0.05000.04100.0450213,700-0.00204.26 
AFOVFAust Foundatn Inv4.3004.3004.3004,6000.0000.00 
AFPWAlumifuel Pwr Corp0.00020.00010.00023,000,0000.00000.00 
AFQMFAfrican Qn Mines Ord0.04000.03710.040020,000-0.00214.99 
AFRAFAir France Klm10.9010.9010.901000.373.51 
AFRBYAfrican Rainbow ADR6.1006.1006.100100-0.71010.43 
AFRMFAlphaform Ag0.00110.00110.00111,000-0.011891.47 
AFRNFAfren Plc London0.00060.00060.00061,5000.00000.00 
AFTCAlternative Fuel Tec0.00020.00020.0002100,0000.00000.00 
AFTMAftermaster Inc.0.28000.28000.280014,000-0.00501.75 
AFYGAffinity Gold Corp0.02990.02990.029920,0000.009949.50 
AGCBFAmarillo Gold Corpor0.26660.26400.26665,600-0.00240.89 
AGCCFGensource Potash0.12680.12310.126855,0000.00040.32 
AGCZAndes Gold Corp0.01000.01000.010048,2000.00000.00 
AGDXFAntioqua Gold Inc0.10300.10150.10151,5000.013114.82 
AGDYAgri-Dynamics Inc0.03000.03000.03001,000-0.00195.96 
AGEEFApogee Minerals Ltd0.11330.11330.1133300-0.017113.11 
AGESFAgeas Nv40.6440.6440.641,000-1.583.74 
AGESYAgeas N.V. Ads40.4640.4140.462000.170.42 
AGFMFAgf Management Ltd5.0705.0705.0701000.0911.83 
AGGFFAfrican Gold Group I0.05130.05130.051346,0000.00000.00 
AGGIAllied Energy Inc0.00130.00070.0007107,0000.00000.00 
AGGXAngiogenex Inc0.39000.39000.39001000.00000.00 
AGGZFAg Growth Inc Fd44.2843.0044.282,6001.323.06 
AGHEFAgility Health/Sh Sh0.08100.08100.081061,000-0.00040.49 
AGHIAgora Holdings Inc0.51000.37500.51001,4000.00000.00 
AGINAmerican Graphite Technologies Inc0.01390.01390.01393,2490.00000.00 
AGLDFAustral Gold Ltd0.12000.10600.10608,500-0.014011.67 
AGLNFAgl Energy19.3919.3919.39300-0.582.90 
AGLNYAgl Energy Ltd ADR20.0719.9819.982,850-0.030.15 
AGMIFAldridge Minerals In0.12250.12250.1225500-0.043526.20 
AGMJFAlgoma Cent Corp [F]9.6989.6759.6753,2000.0610.64 
AGNUAG&E Holdings Inc.0.21740.21740.21742000.042324.16 
AGOAFAbengoa Sa0.01100.01100.01101,000-0.004026.67 
AGODYAtlas Iron Ltd0.06000.06000.06002,2000.00000.00 
AGPDFAmer Sports Oyj22.5922.5922.59100-1.666.85 
AGPDYAmer Sports Cp SP Ad11.4811.4811.484000.282.46 
AGPPFAnglo Plati Ord Shs23.1523.1523.15100-0.743.10 
AGPYFAgile Property Hold0.81500.81500.81501,800-0.04004.68 
AGRIPAgribank Fcb108.0108.0108.01000.00.00 
AGRNQAmerica Greener Technologies Inc0.08000.08000.08002,9000.00000.00 
AGRPYAbsa Group Ltd New A22.9122.9122.91164-0.110.48 
AGRSAgristar Inc0.00430.00430.00437,500-0.002031.75 
AGSOAgrisolar Solutions0.00180.00120.0014523,800-0.000422.22 
AGSVFArgentum Silver Corp0.26400.26400.26401000.01907.76 
AGTEFAgtech Holdings Ltd0.17300.17300.173014,900-0.01025.57 
AGTKAgritek Holdings Inc0.01200.01100.0110293,257-0.00054.35 
AGTMFNorthern Sphere Mining Corp0.23640.23640.23643,000-0.046816.53 
AGTTAngstrom Technologies Inc0.02000.02000.02005,8560.00000.00 
AGUNFArctic Glacier TR Ut0.04650.04480.0465390-0.00010.21 
AGXXFAll Grain Traders19.0419.0419.041,0000.020.11 
AGYPAllied Energy Corp0.84000.84000.84001,0000.01091.31 
AHAGAlpha Techs Grp Inc0.01000.00950.010020,000-0.006840.48 
AHCHFAnhui Conch Cement C3.2603.2603.2604,900-0.0020.06 
AHCHYAnhui Conch Cem ADR16.1316.1316.13201-0.291.76 
AHCPAnchorage International Holdings Corp0.01800.01800.018010,0000.002012.50 
AHEXFAdecco Sa Cheserex74.0074.0074.00600-1.752.31 
AHEXYAdecco Sa Unsp ADR37.5837.4737.583,5730.200.54 
AHFDActive Health Foods0.00010.00010.00011,2000.00000.00 
AHFIAbsolute Hlth & Ftns0.00010.00010.0001100-0.000990.00 
AHFPAmerican Home Food Products Inc0.05000.05000.05002,0000.00142.88 
AHGIFAlternate Health Corp1.9601.7301.96013,6000.1397.66 
AHITAmerican Hsg Incom0.50000.50000.50004000.00000.00 
AHIXAluf Holdings Inc.0.00010.00010.000115,010,0000.00000.00 
AHKSFAsahi Kaisai Corp9.4509.4509.4501000.1501.61 
AHKSYAsahi Kaisai Cp ADR19.0019.0019.001,024-0.060.31 
AHNMFArchon Minerals Ltd1.1601.1601.1601,0000.0000.00 
AHODFKoninklijke Ahold Nv22.0022.0022.00238-0.160.70 
AHOTFAmerican Hotel8.0508.0018.0504,0000.0760.95 
AHROQAtheronova Inc0.00470.00470.00475000.00000.00 
AIABFAirasia Bhd0.93000.85000.85002,0000.093612.37 
AIBEFAir Berlin Plc Londo1.00001.00001.00001,5000.00000.00 
AIBSFAllied Irish Banks O9.8609.8609.8603000.93010.41 
AICAFAir China Ltd0.93300.93300.93302,0000.01301.41 
AIERFAsian Mineral Res Ltd Com0.01620.01620.016210,9000.003325.58 
AIFLYAiful Corp Unsp ADR1.4601.4601.460100-0.0704.58 
AIFSAgent Info Software0.50000.50000.50009000.00000.00 
AIKOAlternative Investment Corp.0.10000.10000.10002000.00000.00 
AILIHAmeren Ill 4.08 Pfd96.0096.0096.002000.000.00 
AILINAmeren Il C 4.42 Pfd90.1090.1090.10100-1.001.10 
AILIOAmeren Il C 4.26 Pfd95.1095.1095.103000.000.00 
AILIPAmeren Il C 4.20 Pfd93.0090.0093.005003.003.33 
AILLLCentral Illinois Public Service Company26.6626.5126.514000.010.04 
AILLMCentral Ill Pub 4.9293.0093.0093.00100-7.007.00 
AILLOAmeren Ill Pub 4.2596.0096.0096.003001.751.86 
AILLPAmeren Ill Co95.0095.0095.002001.001.06 
AILNPAmeren Illinois Co119.0119.0119.01005.54.80 
AIMHAimrite Holdings Cor0.00260.00250.00251,0000.00000.00 
AINSFAinsworth Game Tech1.4801.4801.48015,0000.1087.87 
AIOAFAntisoma Plc0.00010.00010.000131,7000.00000.00 
AIOCFAvigilon Corp11.1410.9611.084,5000.181.68 
AIOMAxiom Holdings Inc.1.4501.4501.4502,9500.0201.40 
AIQUFL'Air Liquide Ord EU120.9120.9120.92000.80.67 
AIQUYL'Air Liquide ADR24.6724.6424.64620-0.090.36 
AIROAirspan Networks I7.0007.0007.000100-0.80010.26 
AIRRFAurion Res Ltd1.5541.5541.5549000.0261.67 
AIRWAirware Labs Corp0.03750.03750.03758,0000.00000.00 
AIRYYAir China Ltd SP ADR18.4518.3518.453,1000.211.15 
AISCFKerr Mines Inc0.13180.13180.131810,000-0.00725.18 
AISSFAisoftware Spa0.29010.29010.2901500-0.01093.62 
AITGAir Transport Grp Hldgs0.00350.00350.003510,000-0.000512.50 
AIVAFAviva Plc6.7806.7806.7803,100-0.2403.42 
AIVIAivtech Internationa0.00800.00700.007024,900-0.005041.67 
AIVNAmerican International Ventures Inc0.04000.02000.0400130,0000.0250166.67 
AIXNYAixtron Se ADR [Sponsored] Repstg Ord6.5906.5906.590372-0.2103.09 
AIXXFAixtron Se6.6306.5006.5908000.3405.44 
AJACAja Cannafacturing Inc0.02000.02000.0200300-0.00125.66 
AJBIAmi James Brands Inc.0.01270.01250.0125100,000-0.00021.57 
AJINYAjinomoto Co Inc ADR21.3021.0221.301,4000.050.24 
AJMPFAshmore Group Plc4.4904.4904.4903000.0000.00 
AJSBAjs Bancorp Inc [Il]14.9514.8514.951,9000.151.01 
AJXGFAgjunction Inc0.46450.46450.46452,000-0.01553.23 
AKBIFAkebono Brake Indus Ord3.2503.2503.25012,0000.1404.50 
AKBIYAkebono Brake Industry Co. Ltd.3.5303.5303.5301000.0501.44 
AKBTYAkbank Turk Ano ADR5.4805.4205.48039,3000.0200.37 
AKDSArkados Group Inc0.80000.80000.80006,2000.00000.00 
AKKVFAker Kvaerner Ogep1.4801.4801.480200-0.0050.34 
AKRFFAckroo Inc0.06000.06000.060010,4000.00000.00 
AKRRFAker Philadelphia Sh6.0506.0506.0503000.0010.02 
AKSJFSberbank Russia3.0263.0263.026351,0000.0000.00 
AKSYAksys Ltd0.00010.00010.00011000.00000.00 
AKTAFAkita Drilling Ltd6.0586.0446.0441,100-0.81611.90 
AKVAArkanova Energy Corp0.00650.00600.0060171,4000.000917.65 
AKZOFAkzo Nobel Nv85.5385.4185.537001.641.95 
AKZOYAkzo Nobel Nv ADR #28.3028.2628.30610-0.180.63 
ALADAladdin International Inc0.20100.20100.20104000.021011.67 
ALANAlanco Technologies Inc0.11500.11500.115010,0000.00000.00 
ALARFAlaris Royalty15.0415.0415.043,9000.352.37 
ALAWPAlabama Pwr Pref26.3826.3026.30200-0.080.30 
ALBKFAlpha Bank Grd20002.3902.3902.3902,0000.1104.82 
ALBKYThe Alpha Bank A.E0.63500.62000.627584,4000.00350.56 
ALBMPAlabama Pwr Pfd26.2026.0026.001,8000.100.39 
ALBYCommunity Cap Bcshs2.2202.1902.190200-0.0100.45 
ALCCFAlicanto Minerals Ltd0.13000.13000.13003,0000.00000.00 
ALDVFAldever Res Inc0.05970.05500.058362,1000.012828.13 
ALESEvans Brewing Company Inc.2.0002.0002.0005000.0000.00 
ALFFFAlfa S.A.B. De C.V1.3491.3491.34962,0000.0070.51 
ALFVFAlfa-Laval Ab19.8019.8019.804002.5714.92 
ALFVYAlfa-Laval Ab ADR20.0220.0220.022,048-0.040.20 
ALGDFAlgold Resources Ltd.0.14410.14410.1441100-0.047924.95 
ALGGYAlliance Global15.3914.6514.654,300-0.734.75 
ALGIAmer Locker Group0.04680.04680.04682,000-0.00326.40 
ALGXYAlgae.Tec Ltd ADR0.42000.42000.42001,000-0.03006.67 
ALHAAlpha Natural Resources Holdings Inc.3.7503.7503.75050,600-0.4009.64 
ALHAPAlpha Natural Resources Holdings Inc Pfd6.0005.8806.000401,5000.0000.00 
ALIAFAnatolia Minerals De1.5001.4871.50014,800-0.0100.65 
ALIFArtificial Life Inc0.00950.00950.00952,800-0.00055.00 
ALIOFActelion Ltd284.3284.3284.31,000-0.80.26 
ALIOYActelion Ltd70.8870.8770.88466-0.370.52 
ALIZFAllianz Ag192.1190.6190.6400-1.30.67 
ALKEFAlkane Exploration N0.17650.17500.176510,000-0.01015.41 
ALKMAlkame Holdings Inc0.00040.00040.000420,0000.00000.00 
ALKNAlkane Inc0.00090.00070.0009180,0000.000228.57 
ALLMAlliance Bioenergy Plus Inc.0.16000.14510.1600151,8000.00000.00 
ALLVFAltice N.V.24.7024.4524.70200-0.050.20 
ALMCAlimco Financial Corp.1.1501.1301.15020,7000.0100.89 
ALMEAlamo Energy Corp0.00350.00350.003514,3000.000829.63 
ALMFFAltium FX Ltd6.5006.4506.48231,4000.0470.73 
ALMMFAluminum Corp of China Ltd0.44000.44000.4400900-0.01002.22 
ALMTFAlmonty Industries0.18800.18800.18805000.00945.26 
ALNPYAll Nippon Airways C6.2406.2406.240400-0.0500.79 
ALPEAlpha-En Corp1.9001.6201.9005,1000.60046.15 
ALPMFAstellas Pharma Inc12.6112.6112.611000.050.40 
ALPMYAstellas Pharma Inc12.6012.5512.552,3820.040.32 
ALPPAlpine 4 Technologies Ltd0.26920.26020.26021,0000.01014.04 
ALPVNAlabama Pwr 4.60 Pd98.0098.0098.00100-2.302.29 
ALRSAlerus Financial Corp18.9118.9018.903,000-0.090.47 
ALRTAlr Technologies Inc0.00300.00300.003097,0000.00000.00 
ALSIAtlas Resources Intl Inc0.01500.00960.015086,4000.0090150.00 
ALSMYAlstom S.A.3.4203.4103.4105000.0200.59 
ALSRFAlstria Office REIT Ag13.2613.2613.26700-0.503.63 
ALSSFAlsea Sa3.7503.7503.750300-0.0300.79 
ALSWFAbsolute Software Cp5.9805.6205.9801,9000.5109.32 
ALTAFAltura Mining0.10200.09800.09802,500-0.01009.26 
ALTBAlpine Auto Brokers Inc2.0002.0002.0002000.0000.00 
ALTKYAltran Tech Sa ADR1.7301.7301.7302,7000.0301.76 
ALTSFAlturas Minerals Corp0.01500.01500.015011,0000.004036.36 
ALTXAltex Industries Inc0.07300.07300.07304,000-0.00202.67 
ALVLFAlto Ventures Ltd0.06800.06800.068072,000-0.009412.14 
ALVOFAlvopetro Energy0.13900.13900.13901,000-0.00936.27 
ALVRQAlvarion Ltd0.00600.00140.0021264,0000.000750.00 
ALVVFAltice N.V.26.0425.7026.042001.737.12 
ALXDFAlexandria Minerals0.06060.05750.060616,000-0.00385.90 
ALXEFAlx Uranium Corp.0.07200.05550.072020,300-0.00304.00 
ALXXFAnante Logixx0.23890.23890.238915,000-0.00361.48 
ALYEAly Energy Services Inc0.08000.08000.08001,0000.0500166.67 
ALYIAlternet Systems Inc0.00950.00950.009512,9120.002535.71 
AMADFAmadeus IT Holding S55.3155.3155.311000.991.83 
AMADYAmadeus IT Hlds Sa58.3458.3458.34230-0.400.68 
AMARAmarillo Biosciences0.23000.23000.23001,300-0.02409.45 
AMAVFArcam Ab Ord34.7734.7734.77200-0.080.23 
AMAZAmazing Energy Oil & Gas Co0.22540.22540.22542,000-0.02469.84 
AMBFFAmbrilia Biopharma I60.0060.0060.00100-0.600.99 
AMBKAmerican Bank Inc11.2511.2511.259000.000.00 
AMBKPAmerican Capital Trust I12.1012.1012.101000.595.13 
AMBOYAmbow Education Holding Ltd.5.0004.0004.55040,2000.55013.75 
AMBSAmarantus Bioscience Holdings Inc0.04080.04080.04084250.005515.58 
AMBTQAmbient Corp0.00150.00150.0015100-0.001854.55 
AMBZAmerican Business Bank42.4542.0042.454000.000.00 
AMCBFAmec Plc Ord7.1507.1507.1501001.45025.44 
AMCFAndatee China Marine Fuel Services0.02200.02200.02201,5000.00000.00 
AMCOArmco Metals Holdings Inc. Com0.00010.00010.00011000.00000.00 
AMCRFAmcor Ltd.11.0011.0011.002,200-0.312.74 
AMCRYAmcor Ltd ADR46.2946.0846.119,5000.060.13 
AMCTAmerican Education Center Inc0.30500.30500.30502,0000.095045.24 
AMDHFAtcor Medical Holdin0.03600.03600.03601,000-0.019034.55 
AMEHApollo Medical Holdings Inc9.8809.7509.7501,1000.2502.63 
AMENAmen Properties Inc485.0485.0485.050.00.00 
AMEUFAdmedus0.23000.23000.23004,900-0.00502.13 
AMFCA M B Financial Cp18.0018.0018.002001.509.09 
AMFEAmfil Technologies0.08000.07800.078951,3120.00192.47 
AMFLNanoscience Tech Inc0.00920.00920.00923,000-0.013258.93 
AMGDFAlamos Gold Inc. WT0.15000.15000.15002,0000.00946.69 
AMGGFAmggf1.4461.3721.3722,000-0.1117.47 
AMGYAmerican Metal & Tec0.00630.00630.00631,500-0.002528.41 
AMHDAmelot Holdings Inc0.00010.00010.00013,000,0000.00000.00 
AMHPFAmazon Mining Hldg0.88110.88110.88116000.085910.80 
AMIGFAdmiral Group Plc25.8025.8025.80200-1.405.15 
AMIGYAdmiral Group Plc26.5726.5226.579000.712.75 
AMINAmerican Intl Ind0.53700.35000.53301,000-0.00400.74 
AMIQFAmi Resources Inc0.02700.02700.027030,000-0.006419.16 
AMIVFAtrium Mortgage Investment Corp8.6778.6778.6771,0000.0530.61 
AMKAFA.P. Moeller Maers A1,7711,7711,77110010.06 
AMKBFA.P. Moeller Maers B1,8901,8901,890100170.91 
AMKBYA.P. Moeller-Maersk A/S9.3809.1809.1803,900-0.0500.54 
AMLHAmerican Leisure Hld0.00390.00370.00371,923,000-0.00012.63 
AMLMAmerican Lithium Min0.03560.03560.035610,000-0.00041.11 
AMLTFAmp Ltd3.9203.9203.920300-0.0300.76 
AMLYYAmp14.9414.9414.94600-0.422.73 
AMLZFAfrican Minerals Ltd0.00500.00500.0050238,4000.00012.04 
AMMJAmerican Cannabis Company Inc0.50460.48040.50304,2920.01302.65 
AMMXAmeramex Intl Inc0.00850.00750.00841,137,0000.00045.00 
AMNCAmincor Inc0.02000.02000.02002,000-0.006023.08 
AMNEAmerican Green Group Inc0.00010.00010.0001500,0000.00000.00 
AMNFArmanino Foods New2.1802.1602.16015,8000.0000.00 
AMNLApplied Minerals Inc0.03690.03690.03695000.00092.50 
AMNPAmerican Sierra Gold0.00780.00780.00784000.00034.00 
AMNWAir Media Now! Inc0.02030.02000.020036,000-0.007727.80 
AMNZFAmbrian Plc0.01300.01300.01302,0000.00000.00 
AMOOZeecol International Inc.0.23000.22000.22003,0000.00803.77 
AMOVFAmerica Movil S.A.B. De C.V.0.70000.70000.7000100-0.04005.41 
AMPGAmplitech Group0.07200.07200.07207,8000.00659.92 
AMPLQAmpal-American Israel Corp0.10000.10000.10005,0000.0500100.00 
AMRHAmeri Holdings Inc6.5106.5106.510100-0.0801.21 
AMRZFArena Minerals Inc.0.10950.10750.109510,600-0.00040.36 
AMSEAmerican Sands Energ0.01900.01800.01903,9000.00000.00 
AMSIYArcelormittal ADR0.59500.59500.59501,1000.04508.18 
AMSYFArcelormittal Sa New21.9221.9221.92417-0.954.15 
AMTAAmistar Cp0.00660.00660.00665000.0044200.00 
AMTCQAmeritrans Capital Corp0.00500.00500.005019,3000.00000.00 
AMTYAmerityre Corp0.02500.02500.025010,0000.00187.76 
AMVGFAmvig Hldgs Ltd0.33500.33500.33501000.00000.00 
AMVMFAmg Advanced Metal26.6526.6526.65300-1.404.99 
AMXEFAMEX Exploration0.19500.19500.19503000.053037.32 
AMXVFAmerica Movil S.A.B. De C.V0.77000.77000.77003,200-0.05006.10 
AMYZFAmerican Manganese Inc0.14900.14020.14907,5000.00886.28 
AMZKFAutomodular Corp1.7711.7711.7715,000-0.0291.61 
ANASAlternaturals Inc0.00230.00230.002310,000-0.000723.33 
ANAVAlpha Network0.10000.05000.09501,500-0.00505.00 
ANCERestance Inc.0.06400.06400.06401,0000.0440220.00 
ANCKFMinara Resources Ltd0.35300.34680.352093,3000.00010.03 
ANCTFAlimentat Cou Mulvtg46.9846.9846.98200-0.090.18 
ANCUFAlimentation Couche-Tard Inc45.5145.5145.511,500-0.220.48 
ANDCAndover Bancorp Inc. [Oh]24.6024.6024.6010,0001.355.81 
ANDGFAeon Delight Co Ltd31.9031.9031.901001.585.21 
ANDIAndiamo Corp0.00040.00040.00043,000,0000.000133.33 
ANDRAndritz Ag0.04900.04900.04901,0000.00000.00 
ANEWFAustralia & N Z Bkg21.7821.4721.471,500-0.130.60 
ANFCAnte5 Inc0.02500.02500.025036,6000.00000.00 
ANFGFAntofagasta Plc Ord10.8610.8010.8424,2000.252.31 
ANGCFAngel Gold Corp0.06450.05500.0645120,0000.00457.50 
ANGGYAngang Stl Spadr26.9726.9726.971000.632.37 
ANGPYAnglo American Platinum Limited3.8503.7803.7804,200-0.1403.57 
ANGUFAnglo-Canadian Mining Corp0.09700.09700.0970300-0.00303.00 
ANIOYAcerinox Sa Unsp/Adr6.8106.6906.6903,300-0.0801.18 
ANKOFAnkor Gold0.21400.21400.21403000.01105.42 
ANLBFAlexander Nubia Intl0.03000.03000.0300300-0.00216.54 
ANLDFAnfield Resources0.05900.05900.05903,5000.00193.33 
ANLKYAlkane Res Ltd1.9201.9201.9201000.0000.00 
ANNNCAnr Inc. Cl C-116.2515.1116.2551,2000.150.93 
ANNNPAnr Inc Pfd Ser A22.5022.1022.50401,5000.251.12 
ANNSFAena S A193.7193.7193.71,90019.611.28 
ANPCFAngle Plc0.62000.62000.620015,0000.00000.00 
ANPDFAnta Sports Prod Ltd2.7302.7302.73010,0000.0000.00 
ANPDYAnta Sports Prod ADR71.6871.6871.685001.592.27 
ANPFFAnpulo Food Inc0.02000.02000.020060,0000.00000.00 
ANSLFAnsell Ltd17.4017.4017.404000.000.00 
ANSLYAnsell Ltd SP ADR75.1075.0075.106,1002.683.70 
ANSUAmanasu Techs Corp0.02000.02000.02002,000-0.004016.67 
ANTBAntriabio Inc1.1501.1201.1502,1000.0504.55 
ANVSAnv Security Group Inc0.03500.03300.03302,0000.00000.00 
ANXGFAnaconda Mining Inc0.05700.05700.05705,5000.00030.53 
ANZBYAustralia and New Ze21.0920.9720.97321,376-0.371.73 
ANZFFAir New Zealand Ord1.9801.9801.9803,0000.0100.51 
ANZFYAir New Zealand Ltd. ADR37.5137.5137.517002.326.59 
AOBIAmerican Orientl Bio5.0005.0005.0001003.980390.20 
AOCIFAutocanada Inc14.1513.7313.742,900-0.513.58 
AOGCAustralian Oil & Gas0.00250.00200.002020,200-0.000520.00 
AOGNAvalon Oil & Gas Inc0.02000.02000.020010,0000.00000.00 
AOIFFAfrica Oil Corp1.6701.6221.6306,800-0.0502.98 
AOILQArmada Oil Inc0.00300.00180.0018600-0.000625.00 
AOLSAeolus Pharmaceuticl0.09900.08600.086013,000-0.014014.00 
AOMFFAlstom Shs Prov Regr34.5734.5734.573000.862.55 
AOMOYAo Mosenergo Spons A1.8001.8001.80027,5000.0000.00 
AONCFAdvanced Oncotherapy0.31900.31900.31901,000-0.041011.39 
AONNYAeon Co Ltd ADR14.7614.7614.76200-0.332.19 
AOREFAmer Overseas Gp Ltd599.0599.0599.01000.00.00 
AOUFFAldrin Resource0.23380.23380.23381,800-0.00632.62 
AOXYAdvanced Oxygen Tech0.12000.12000.120011,7000.00000.00 
AOZOYAozora Bank SP ADR74.2674.1374.134000.100.14 
APAAFAppia Energy Corp0.11000.09830.109579,4000.00757.35 
APAFFApella Resources Inc0.05500.05500.055039,0000.00000.00 
APAJFApa Group7.0107.0107.0102,7000.0901.30 
APCDFA Cap Rsrcs Ltd0.03500.03500.03502,0000.009034.62 
APCFFAtlas South Sea Prl0.03000.03000.03006000.0200200.00 
APCOFAmerican Potash Corp0.06100.06100.06105,000-0.007010.29 
APCXApptech Corp0.05000.05000.05001000.00000.00 
APDSFAutopistas Del Sol Sa D5.4405.4205.42014,000-0.0200.37 
APELYAlps Electric Ltd Ad57.9957.6657.994000.050.09 
APEMYAperam49.5849.0049.581,7000.861.76 
APEOFAmericas Petrogas Inc0.08290.08290.08297,300-0.00263.04 
APFYAmplify Energy Corp15.0014.0014.103,700-0.906.00 
APGAAmerican Paramount0.10000.09990.099915,000-0.00010.10 
APGIAmerican Power Group Corp0.12000.12000.1200199-0.01007.69 
APGMFApplied Graphene Mat2.6402.5902.6407000.1676.77 
APHDAppiphany Technologies Holdings Corp0.00100.00100.001015,0000.000111.11 
APHQFAphria Inc4.2204.0004.22036,8910.1603.94 
APLDApplied Science Prod0.01240.01100.01103000.00000.00 
APLLApolo Gold & Energy0.09000.09000.09001110.00000.00 
APLVFAp Alternative Units36.4936.4936.492000.110.30 
APMCFMorien Resources0.40400.40400.40406,300-0.01874.42 
APMFFEeagle Graphite Inc0.02000.02000.02002,200-0.009031.03 
APNHFAspen Pharmacare Hld20.5020.5020.50300-0.371.77 
APNHYAspen Pharmacare22.6422.4322.435,2000.492.23 
APNIAlpine Group Inc0.04000.04000.04009,8000.005014.29 
APPGApptigo International Inc0.00020.00010.00026,364,9000.0001100.00 
APPMApparel MFG Associat0.00010.00010.00011000.00000.00 
APPOAlphapoint Tech0.15000.15000.15001740.00010.07 
APPZMonster Arts Inc0.00010.00010.00012,000,0000.00000.00 
APRAFGoldstrike Resources0.25250.24500.252513,1000.01757.45 
APRCPAlabama Pwr 4.52 Pfd96.3596.3596.35100-2.652.68 
APRDMAlabama Pwr 4.92 Pd101.0101.0101.01001.51.47 
APRDNAlabama Pwr 4.20 Pd98.0097.0597.05200-1.451.47 
APRDOAlabama Pwr 4.64 Pd99.4599.4599.452000.000.00 
APRDPAlabama Pwr 4.72 Pd100.0099.00100.006000.000.00 
APREAperture Health Inc0.00150.00150.00159,4000.00000.00 
APRRFAtlantic Power Preferred Equity Ltd14.3514.3314.342,000-0.010.06 
APRUApple Rush Company Inc0.00030.00030.00033,000,000-0.000125.00 
APRWFAtlantic Pwr Pfd Equ11.3711.3711.377000.151.30 
APSIAqua Power Systems0.01700.01700.017010,0000.00000.00 
APTCFAdvanced Proteome Th0.05200.05200.052020,0000.022073.33 
APTLAlaska Pwr & Tel Co36.0036.0036.002002.206.51 
APTOFDmd Digital Health Connections0.20000.20000.20002,7000.01538.28 
APTTFAsian Pay Television0.44000.42000.4200366,500-0.03006.67 
APTYApt Systems0.00430.00390.004031,7660.00012.56 
APVSGuardian Tech Intl0.01550.01550.015584,8000.00000.00 
APVTAp Event Inc7.0107.0007.0101,000-1.49017.53 
APVVFApivio Systems Inc.0.33150.33150.33151,0000.00722.22 
APWLAdvanced Pwrln Techs Inc0.00010.00010.00013,0000.00000.00 
APYPAppyea Inc0.00130.00100.00129,846,0000.00000.00 
APYRFAllied Pptys R E Inv28.1827.8528.182,1000.331.17 
AQARFAquila Resources Inc0.19000.19000.19001,000-0.00241.25 
AQBNAab Natl Co0.00100.00100.0010100-0.009090.00 
AQFDA Classified Ad Inc0.00100.00100.00101000.0009900.00 
AQFHAquesta Financial9.5009.5009.5005,0000.1001.06 
AQNMAquentium Inc0.00700.00700.007010,2000.00000.00 
AQSPAcquired Sales Corp0.60000.60000.60002000.05009.09 
AQSZFAequus Pharmaceuticals Inc0.19000.19000.1900250-0.01005.00 
AQUIAquagold Intl Inc0.01200.01200.01201,9000.00000.00 
ARAFFArafura Resources NL0.04500.04010.045087,5000.00296.89 
ARAHAria International Holdings Inc0.00060.00060.000675,4000.00000.00 
ARAOAurasource Inc0.05000.05000.05001,800-0.00305.66 
ARBIArbios Systems Inc New0.00700.00500.0050194,200-0.004044.44 
ARBTFArgo Gold Inc0.13470.13470.1347600-0.034320.30 
ARBVAmerican Riviera Bnk16.5516.5016.551,5000.000.00 
ARCAYArcadis Nv NY Reg #17.5017.5017.501000.000.00 
ARCKArc Group Inc0.80000.80000.8000100-0.06557.57 
ARCSArcis Resources Corp0.00060.00040.0006576,0000.000120.00 
ARCTFAurico Metals Inc0.86360.84500.863631,4820.02292.72 
ARCUFArcus Dev Group Inc0.10100.10100.10103,5000.00383.91 
ARCVFArcadis Nv16.8016.8016.80900-0.704.00 
ARECAmerican Resources Corp.0.06000.06000.060087,700-0.039939.94 
AREMAmerican Rare Earths0.00700.00600.006083,3000.00000.00 
ARESFArtis Real Est In TR9.8379.8239.8371,0000.0670.68 
ARETArete Industries Inc0.09000.09000.09003,000-0.015014.29 
ARFXFAmorfix Life Science0.23300.22710.22719,3000.01115.14 
ARGEFArgex Mining Inc0.06500.06500.065015,000-0.00304.41 
ARGKFAggreko Plc11.1111.1111.11200-0.232.03 
ARGNFArgen X Nv20.5020.5020.501001.457.61 
ARGWArgus Worldwide Group1.3691.3001.3381,2000.0382.94 
ARGXFArgus Metals Corp0.06630.06630.06635,0000.00233.59 
ARHNArchon Corporation16.7516.7516.753000.000.00 
ARHTFArht Media Inc0.11000.10220.11001,5000.022425.57 
ARHVFArcher Ltd1.4401.4401.440100-0.0302.04 
ARINAArista Investors Corp0.78990.78990.7899300-0.02012.48 
ARIOQAmeriresource Techs0.00010.00010.000150,0000.00000.00 
ARIZFAcme Resources Inc.0.03370.03370.03373,300-0.00133.71 
ARKAFArkema107.4107.4107.410010.410.67 
ARKAYArkema SP ADR105.5105.5105.5900-0.20.23 
ARLUFAristocrat Leisure L15.2315.2315.232000.271.79 
ARMCAsiarim Corp0.11000.11000.1100100-0.01008.33 
ARMEArmor Electric Inc0.00120.00120.001240,0000.00000.00 
ARMZFAura Minerals Inc1.2871.2871.2871000.0292.28 
ARNGFArgonaut Gold Ltd1.5301.5281.5281,6000.0342.30 
ARNHAutomotive Res Ntwrk Inc0.00010.00010.0001500,0000.00000.00 
ARNIArno Therapeutics0.03350.03350.03351,0000.010445.02 
AROFFAfrica Opportunity0.60500.60500.60501,000-0.03505.47 
AROPQAropostale Inc.0.02600.02540.026018,3030.00000.00 
AROSFAurora Spine0.12540.12540.12548,500-0.026917.66 
ARPCArem Pacific Corp0.04900.04900.0490200-0.00102.00 
ARRAFArria Nlg0.28400.28400.28401,0000.00000.00 
ARREFAmerigo Resources0.45000.45000.45001000.00000.00 
ARRHWArch Coal Inc29.7528.0029.754,2003.2512.26 
ARSCAmerican Securty Res0.04000.04000.0400100-0.080066.67 
ARSLDAltima Resources Ltd0.09700.09200.09709,300-0.020417.38 
ARSLFAltima Resources Ltd0.07800.07800.07805,1660.00202.63 
ARSMFAureus0.02500.02500.025080,0000.00208.70 
ARSNAureus Inc0.02200.02200.0220180,0000.00000.00 
ARTDArtistdirect Inc0.00010.00010.00018,0000.00000.00 
ARTHArch Therapeutics Inc0.50000.48000.480016,907-0.02004.00 
ARTMAmerican Nortel Comm0.01700.01700.017063,600-0.004219.81 
ARTNBArtesian Resources Corp Cl B36.9036.6536.651,0001.895.44 
ARTRAirtrona International Inc0.00010.00010.000155,000-0.000150.00 
ARVCFAreva Cip [France]4.7704.7704.7701000.0200.42 
ARVCYAreva Cip Unsp ADR0.47310.47310.47312,0000.01312.85 
ARVSFAurvista Gold Corp0.20480.18750.1950175,500-0.01195.75 
ARVYAlliance Recovery0.00150.00150.00152000.00000.00 
ARWDArrow Resources Dev0.00070.00070.000726,000-0.000222.22 
ARWJFAroway Minerals Inc0.00600.00600.006010,0000.0053757.14 
ARXGAurora Gold Corp0.00310.00310.003114,0000.000624.00 
ARXRFAlix Res Corp0.03440.03440.03443,500-0.00164.44 
ARYCArrayit Corporation0.00690.00670.0069402,1610.00022.99 
ARYMFArgosy Minerl Ut Cda0.06000.06000.060011,0000.010020.00 
ARYXAryx Therapeutics0.00320.00250.002534,500-0.000721.88 
ARZGFAssicurazioni Genera16.2516.2516.25300-0.352.11 
ARZGYAssicurazioni Genera8.1508.1508.150100-0.2703.21 
ARZTFAryzta Ag34.5034.5034.501000.000.00 
ARZTYAryzta Ag ADR17.4817.4817.481000.070.40 
ASABStragenics Inc0.00010.00010.00019,900,0000.00000.00 
ASAEAsap Expo Inc0.05620.05620.05621,700-0.00172.94 
ASAGFAustralian Agricultu1.4301.3801.4309,500-0.0100.69 
ASAZFAssa Abloy Ser B Sek22.1022.1022.101,1000.653.03 
ASAZYAssa Abloy Ab10.9910.8910.998580.060.55 
ASBFFAssociated British F38.7938.6338.791,9001.945.26 
ASBFYAssociated Brit Food38.5338.3538.53659-0.401.03 
ASBNAsb Financial New15.5015.5015.501000.251.64 
ASCCAristocrat Group0.02500.02430.02505000.00000.00 
ASCCFAsics Corporation16.7416.7416.74100-0.362.11 
ASCCYAsics Corp16.9816.9816.983000.221.31 
ASCJFAmerican Shipping Co3.2503.2503.2501,0000.1504.84 
ASCKAuscrete Corp0.00040.00030.00046,330,9000.00000.00 
ASCMBAscent Media Corp B15.0015.0015.001000.000.00 
ASCNAbsecon Bancorp82.5082.5082.501000.000.00 
ASCSAmerican Crystal Sugar Co2,5502,3502,350200-2007.84 
ASDGAsiana Dragons Inc0.00490.00370.004935,0000.0029145.00 
ASDSAscendant Solutions Inc0.18320.17800.178018,2000.00301.71 
ASDZFArctic Star Exploration Corp.0.16070.15340.153440,000-0.00885.43 
ASEJFApt Satellite Hldgs0.51000.51000.51009,000-0.03005.56 
ASEKFAisin Seiki Co Ltd49.7149.7149.716006.1013.98 
ASEKYAisin Seiko Co Ltd51.2251.2251.224001.072.13 
ASFJAsfg Inc0.00010.00010.0001100-0.009999.00 
ASFXAmerican Scientf New0.00050.00020.000541,1000.00000.00 
ASFZAssoc First Cap Corp0.00100.00100.00105000.000111.11 
ASGLFAsahi Glass Co Ltd O8.6848.6848.684202,0000.3844.63 
ASGLYAsahi Glass Co Ltd A8.1108.0108.0104,668-0.1401.72 
ASGOFAsante Gold0.10070.10070.10076,000-0.00434.10 
ASGTFAltus Group Ltd22.1522.1522.15200-0.070.31 
ASGXFAsia Global Crossing Ltd0.00130.00010.00013,5000.00000.00 
ASHCAshcroft Homes Corp0.04000.03000.030020,900-0.020040.00 
ASHGAsh Grove Cement Co270.0260.0260.070-10.03.70 
ASHTFAshted Group Plc20.4020.4020.402,600-0.050.24 
ASHTYAshtead Group Pl ADR81.3581.3581.35343-0.050.06 
ASHXFAshburton Ventures Inc.0.13200.13200.13204,000-0.025015.92 
ASIUQAlterus Systems Inc0.00140.00140.00142,4000.0007100.00 
ASKDFAgave Silver Corp0.03100.03100.03101,0000.00000.00 
ASKEAlaska Pacific Energy Corp0.00020.00020.00024,888,0000.00000.00 
ASKHAstika Holdings0.02600.02600.02609110.0182233.33 
ASLEFAsaleo Care Ltd1.1501.1201.120109,700-0.0050.44 
ASLMAmerican Silver Mini0.12200.12200.12201,0000.047062.67 
ASLRFArian Silver Copr0.01510.01000.015123,5000.001511.03 
ASMIYAsm International Nv62.0062.0062.005000.781.27 
ASMLFAsml Hldg Nv Ord Shs133.6133.6133.6800-0.50.37 
ASNBAdvansource Biomaterials Corpora0.05800.05800.058010,0000.008016.00 
ASNHFAsantae Hldgs Intl I0.00050.00050.00055,0000.000266.67 
ASOEApollo Solar Energy0.02500.02500.0250200-0.065072.22 
ASOLFAscot Res Ltd1.5521.5521.5525000.0050.32 
ASOMYAsos Pls ADR82.0382.0382.032000.931.15 
ASOZFAsseco Poland S.A.13.6213.6213.626,300-0.755.24 
ASOZYAsseco Poland12.5012.5012.50400-0.957.09 
ASPTHaber Inc.0.01000.01000.01002,0000.00000.00 
ASPUAspen Group Inc6.0005.8505.8508,800-0.0500.85 
ASPWArista Power Inc0.00240.00230.0024200-0.000927.27 
ASPZAsia Pptys Inc0.25000.24990.25003,0000.00000.00 
ASRAFA S Roma Spa Roma0.48000.48000.4800100-0.03005.88 
ASRCFAsher Resources0.33960.33600.33603,0000.00010.03 
ASTIAscent Solar Technologies0.00060.00050.00061,130,0000.00000.00 
ASTOAstro Communications3.7503.7503.750700-1.00021.05 
ASTVFAustevoll Seafood As8.9008.9008.9001,2000.8009.88 
ASUUYAsustek Computer Inc Regs43.0043.0043.001001.002.38 
ASWAYArisawa Manufacturin3.4803.4803.480100-0.0712.00 
ASWRFGungnir Resources Inc0.06320.05500.055024,900-0.00467.72 
ASXFYASX Ltd38.1738.1738.17300-0.391.01 
ASXSFAlberta Star Dev0.26700.26700.2670500-0.01585.59 
ATADFAtac Res Ltd0.42130.41000.421314,0000.01553.82 
ATARAvatar Ventures Corp0.01100.00100.00101,4000.0008400.00 
ATASYAtlantia Spa ADR13.7013.7013.702100.000.00 
ATAZFAtea ASA12.2012.2012.207000.161.33 
ATBAAtlantic Bancshares2.9802.9802.980100-0.0100.33 
ATBEFAutomated Benefits0.35490.35490.3549300-0.01514.08 
ATBHFAston Bay Hldgs Ltd0.12400.12400.124020,0000.01049.15 
ATBPFAntibe Therapeutics0.11220.11220.1122600-0.00030.27 
ATBYFAbitibi Royalties In6.7856.7456.7856,0000.1011.51 
ATCHAirtouch Communications Inc0.00150.00150.00151,5000.00000.00 
ATCMFAtico Mining0.53270.52560.53271,3420.00791.51 
ATCNAtec Inc5.0005.0005.0001,500-2.00028.57 
ATCVCycle Country Accessories Corp0.01060.00010.01068,2000.00000.00 
ATDEFMontana Exploration0.13100.13100.13104,600-0.020013.25 
ATDRFAuto Trader Group Plc5.3005.2805.2801,1000.0801.54 
ATDRYAuto Trader Group Plc1.5701.4101.41012,500-0.1308.44 
ATEAAstea International2.2002.2002.200100-0.0301.35 
ATEYYAdvantest Corporation17.3817.3817.38500-0.060.37 
ATGFFAltagas Ltd22.7122.5922.714,8000.140.64 
ATGNAltigen Communications Inc0.22000.22000.22003000.01909.45 
ATGSYAutogrill Spa Unsp/Adr12.2512.2512.253000.655.60 
ATGYFAntrim Energy Inc0.01100.01100.0110500,0000.00000.00 
ATHJFAntisense Therap Ltd0.01620.01620.016220,000-0.002814.74 
ATHOFAthabasca Oil Sands Corporation1.0251.0171.02197,6000.0414.22 
ATIWAti Networks Inc0.20000.20000.20005,000-0.050020.00 
ATLCYAtlas Copco Ab Ser B31.6731.6131.67700-0.531.63 
ATLDFAtlanta Gold Inc0.04930.04920.049351,000-0.00376.98 
ATLKFAtlas Copco Ab Ser A36.3636.3636.361270.361.00 
ATLKYAtlas Copco Ab Ser A36.5936.5836.591,7120.140.40 
ATLRFAtlatsa Resources Corp0.03600.03230.032338,000-0.003710.28 
ATLSAtlas Energy Llc0.16460.14610.164650,111-0.00040.24 
ATLTSweets & Treats Inc0.61210.61210.61212,000-0.082911.93 
ATMSArtemis Therapeutics Inc.0.70000.70000.70002000.00000.00 
ATOCAtomic Paintball Inc0.40000.35500.40002,1000.01704.44 
ATONYAnton Oilfld Sv Unsp/Adr19.9719.9719.97100-1.376.42 
ATOXFDurango Resources Inc0.05050.05050.050510,000-0.008914.98 
ATPGQAtp Oil & Gas Corp0.00010.00010.00013,500-0.000990.00 
ATPLAtlantis Plastics Inc A0.00100.00100.00102000.0009900.00 
ATPTAll State Properties Holdings Inc0.00020.00010.000217,500,0000.00000.00 
ATRBFAtrium European Re4.3004.3004.3007,1000.0501.18 
ATRGFAstur Gold Corp0.03270.03270.032710,000-0.00133.82 
ATRMAetrium Inc1.6001.6001.6005000.1208.11 
ATROBAstronics Corp30.6329.8630.631,5000.571.90 
ATSAFAts Automated Toolin9.4239.4169.4222,9000.6427.31 
ATSRAsia Travel Corp0.10000.10000.1000500-0.012511.11 
ATTBFAbattis Bioceuticals0.15850.14600.158539,3150.01308.93 
ATTDAttitude Drinks Inc0.00010.00010.00015,0000.00000.00 
ATTLFAtlas Copco Ab32.9032.9032.902002.859.48 
ATURFAtom Energy Inc.0.13060.07800.11592,800-0.00735.93 
ATUSFAltius Minerals Corp7.9697.9567.964900-0.0370.46 
ATVXFActivia Pptys Inc4,7004,7004,70010000.00 
ATVYFActivenergy Inc Fd3.2303.2303.2301,500-0.1223.64 
ATXDYAustex Oil Ltd0.76000.76000.7600500-0.02002.56 
ATXGAddentax Group Corp1.6501.6501.650100-0.0301.79 
ATYGAtlas Technology Group Inc0.00010.00010.0001510,0000.00000.00 
ATZAFAritzia10.4710.4710.47700-0.484.36 
AUCOYPolymetal Intl Plc14.1014.1014.102000.805.98 
AUDVFAudi Ag Vormals Audi726.2726.2726.210010.31.44 
AUIAFAurania Resources1.9151.9151.915400-0.0020.12 
AUKNYAuckland International Airport Ltd24.7624.6024.765000.361.48 
AUKUFAms Ag67.4567.1067.455004.056.39 
AULRFAurelius Ag52.5652.5652.562,00010.2424.20 
AUNBAmericas United Bk8.9108.9108.910400-0.0400.45 
AUNFFAurcana Corp0.22000.20930.220012,6000.01798.86 
AUNXFAustin Exploration L0.00500.00500.0050150,0000.00494900.00 
AURIWellstone Filter Sci0.00030.00030.00035,0000.00000.00 
AURMAurum Inc0.26000.22200.22207,500-0.058020.71 
AURTAttune Rtd0.00040.00040.0004100,0000.000133.33 
AURXAudeo Oncology Inc.0.76900.76900.7690500-0.231023.10 
AUSDFAusdrill Ltd0.99000.99000.99004,3000.00000.00 
AUSIAura Systems Inc New0.15000.14640.150010,0000.00412.81 
AUSVFAura Silver Resources Inc0.06800.06240.068096,0000.009516.24 
AUTCFAutochina International32.0032.0032.00100-0.872.65 
AUTLFAustal Ltd1.3011.3011.301100-0.0100.73 
AUTLYAustal Ltd SP ADR13.4713.4713.471,300-0.181.34 
AUTRAutris0.01110.01110.01115,0000.00000.00 
AVACFAvance Gas2.9002.9002.9007000.0000.00 
AVBHAvidbank Holdings Inc19.5019.5019.506000.100.52 
AVCOAvalon Globocare0.51000.51000.5100300-0.440046.32 
AVCVFAmerican Vanadium0.01280.01280.01281,000-0.016656.46 
AVDXAvant Diagnostics Inc0.10090.10090.10092000.00090.90 
AVEPYAveng Ltd Unsp/Adr0.73500.73100.73102,000-0.119014.00 
AVEVFAveva Group Plc26.6026.6026.605000.050.19 
AVEWAvew Holdings Inc0.00480.00330.00442,319,0000.00012.33 
AVGTFAvg Technologies Nv25.8025.7525.803000.050.19 
AVIFYAdvanced Info Svc Pu5.2405.0905.2401,8000.0080.14 
AVLIFAdvantage Lithium Corp0.33700.33480.33484,0000.00290.87 
AVLNFAvalon Rare Metals0.11180.10970.11181,2500.00020.18 
AVLPAvalanche Internatio0.15500.15500.155020,000-0.122044.04 
AVMXFAvita Medical Ltd0.06500.05900.06502,700-0.007810.71 
AVMXYAvita Medical1.3801.3401.3807,720-0.0100.72 
AVNBFAvon Rubber Plc13.6213.6213.621,300-0.241.73 
AVNEAventura Equities0.00100.00100.00101000.0009900.00 
AVNYManaris [2010] Corp0.00010.00010.000151,2000.00000.00 
AVNZFAvnel Gold0.19510.19500.19517,8900.00241.25 
AVOAAvoca Inc975.0975.0975.010019.01.99 
AVOGFAvner Oil & Gas Ltd0.70500.70500.70501,0000.02493.66 
AVOIAdvanced Voice Recog0.01000.01000.010019,7000.001011.11 
AVOPAv1 Group Inc0.14000.12000.12259,009-0.00634.89 
AVOZAltavoz Entertainment Inc.0.00700.00610.0061658,800-0.000912.86 
AVPFFAvcorp Industrues In0.04400.04400.04401,900-0.006312.52 
AVPIAvp Inc0.00400.00400.00401,0000.00000.00 
AVPMFAvrupa Minerals Ltd0.07550.07550.075520,000-0.00657.93 
AVRIAverox Inc New0.00210.00210.00213,6000.000640.00 
AVRNAvra0.01550.01550.015511,0000.002519.23 
AVSRAvistar Communications Corp0.00150.00150.001510,000-0.00016.25 
AVTHAv Therapeutics Inc0.00600.00600.00602,5000.00000.00 
AVTIAvitar Inc0.00010.00010.00013,3000.00000.00 
AVTOAvantogen Oncology Inc0.00800.00800.0080200-0.00089.09 
AVVHAvvaa World Health Care Products Inc0.00010.00010.0001500,000-0.000150.00 
AVVIYAviva Plc13.5313.4913.492,278-0.241.72 
AVXTAvax Techs Inc0.00250.00250.0025100,0000.00000.00 
AWAEFSiic Environment Holdings Ltd0.35000.35000.3500200-0.107123.43 
AWAWWhite Fox Ventures Inc.0.06900.06900.0690400-0.00699.09 
AWCMFAlumina Ltd Ord Shs1.4441.4441.4441000.0241.69 
AWCMYAlumina Ltd American Depositary5.6705.5805.6703,100-0.1001.73 
AWEBAreti Web Innovations Inc0.01000.01000.01001000.00000.00 
AWGIAwg International Water Corp0.00030.00030.00037000.000150.00 
AWLCFAwilco4.1603.8004.1609,0000.2606.67 
AWNEAmericas Wind Energy0.00140.00140.00145,0000.00000.00 
AWONA-1 Group Inc0.01280.01280.01282,5000.003030.61 
AWRRFA&W Revenue Royalties Income Fund27.4126.9226.921,700-0.833.00 
AWRYAllegheny & Western Ra Ilway Co.110.0110.0110.01002.01.85 
AWSLAtlantic Wind & Sola0.02450.01720.0245359,1000.00000.00 
AXAHFAxa Sa26.3126.3126.311,156-0.271.02 
AXAHYAxa Sa ADR26.5026.3726.4410,933-0.391.45 
AXBSFAxios Mobile Assets0.00100.00100.00101,000-0.009290.20 
AXCGEyes On The Go Inc0.00010.00010.0001500,0000.00000.00 
AXDDFAlmadex Minerals Limited0.89000.87420.87421,2390.01221.42 
AXGCAxis Energy Corporation0.00240.00240.0024600-0.001944.19 
AXHLFAuxellence Health Corp1.9801.7401.740800-0.24012.12 
AXIIFAlexium International Group Lim0.39500.39500.395020,000-0.085017.71 
AXIMAxim Biotechnologies11.6311.3911.392,6990.010.09 
AXIOAxiom Oil and Gas Co0.00430.00260.0037101,400-0.00037.50 
AXLETjt Inc0.12000.12000.1200300-0.042526.15 
AXLMAuxillium Energy Inc0.00370.00370.00372,500-0.00037.50 
AXLXAxiologix Education0.00060.00060.00065,0000.000120.00 
AXMIFAxmin Inc0.02400.02400.0240200-0.003312.09 
AXMMAxiom Corp0.00150.00150.001519,0000.00017.14 
AXMPAxm Pharma Inc0.00150.00150.001549,800-0.000211.76 
AXPLFLone Oak Acquisition0.01010.01000.010115,000-0.00043.81 
AXPWAxion Power Intl Inc0.00610.00560.005637,200-0.00069.68 
AXPWWAxion Power International Inc0.20000.20000.2000500-0.100033.33 
AXREFAmarc Resources Ltd0.13950.13870.139515,000-0.00523.59 
AXRXAmexdrug Cp0.05000.05000.0500400-0.00010.20 
AXVEFAlba Minerals Ltd0.04400.04400.044010,000-0.020832.10 
AXXDFAlderon Iron Ore Corp.0.28030.28030.28035,0000.02489.71 
AXXEAxxess Pharma Inc0.00010.00010.00011,010,0000.00000.00 
AXXIYAlexium Internationa16.0016.0016.001000.634.10 
AYSIAlloy Steel International Inc1.1801.1701.1801,1000.0201.72 
AYTUAytu Bioscience Inc0.69000.67000.680013,700-0.00500.73 
AYTUWAytu Bioscience Inc. WT0.05010.05010.050133,300-0.009916.50 
AYTUZAytu Bioscience Inc WT Exp 11/02/20210.14500.14500.14501,0000.00000.00 
AYYLFAyala Corp17.8017.8017.801000.804.71 
AZASFArizona Silver0.61840.59250.61843,5500.02083.48 
AZBCFAzabache Energy Inc0.00020.00020.00021,800,0000.0001100.00 
AZDDQAzure Dynamics Corp0.00010.00010.00016000.00000.00 
AZFLAmazonas Florestal0.00080.00080.000858,0000.00000.00 
AZGFFAzteca Gold Corp0.00090.00060.000635,7000.000120.00 
AZGSQAztec Oil & Gas Inc0.00450.00450.00455,0000.00000.00 
AZIHFAzimut Holding Spa20.7020.7020.70200-0.050.24 
AZIHYAzimut Holding Spa40.4640.4640.46100-2.856.58 
AZKLFAziana Ltd0.15000.15000.15005,000-0.020011.76 
AZLCZAztec Land Comb Cert200.0199.0200.01000.00.00 
AZMTFAzimut Exploration I0.27770.25800.258010,3000.01004.03 
AZNCFAstrazeneca Plc Ord67.6067.6067.604000.951.43 
AZRHAzure Holding0.00570.00570.00571,5000.000714.00 
AZRMFAzure Minerals0.01400.00990.014041,000-0.006431.37 
AZRTFAustralian Pacific Coal Ltd0.00600.00600.00605,000,0000.00000.00 
AZSEYAllianz Se19.1019.0319.089,046-0.130.68 
AZTEFTV Azteca Sa De Cv0.16100.16000.160024,800-0.01005.88 
AZUMFAzumah Res Ordinary0.01700.01700.0170103,700-0.013043.33 
AZURFAzincourt Uranium0.07000.07000.07007,000-0.00304.11 
AZURQAzure Midstream Partners LP0.04900.03500.035013,200-0.007016.67 
AZZEFAntares Energy Ltd0.01000.01000.010025,3000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.77.58
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,21050.08
DJI21,079-40.02
SP5002,41610.03
DAX12,589-330.26
FTSE7,552340.46
NI22519,687-1260.64
CAC405,329-80.14
GLD1,256-20.20
BDI1,200494.26
HSI25,63980.03