Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
AABBAsia Broadband Inc0.00500.00500.005010,000-0.004446.81 
AABVFAberdeen Intl Inc0.11630.11280.11479,8000.00211.87 
AACAFAac Tech Holdings11.6711.6711.671000.888.16 
AACAYAac Acoustic Tec ADR113.0111.2111.22,200-1.61.45 
AACSAmerican Comm Solut0.00200.00200.0020539,000-0.000623.08 
AACTFAct Aurora Ctl Tech0.16490.16490.16493000.017611.95 
AAEEFAltair Gold Inc0.33040.33030.33031,200-0.01033.02 
AAEHAll American Energy Holding Inc0.00550.00550.005513,000-0.00058.33 
AAGCAll American Gld Crp0.00040.00020.000360,364,9000.00000.00 
AAGIYAia Group Ltd25.3124.7025.26104,0000.732.97 
AAIGFAia Group Ltd6.3506.2306.3507,7000.1702.75 
AAIIQAlabama Aircraft Industries Inc0.07000.07000.07006000.00467.03 
AAINFAsiabasemetals Inc0.24700.24700.24701,3000.00000.00 
AAIRAvantair Inc0.00110.00110.00111,0000.000110.00 
AALBFAalberts Indus Nv Ord34.1234.1234.121,0001.825.63 
AAMAFAtlas Mara2.2502.2502.2501,0000.0000.00 
AAMTFArmada Mercantile Lt0.04120.04120.04121,0000.020296.19 
AAPHAmerican Petro-Hunt0.00050.00040.0004210,5000.00000.00 
AAPJAap Inc0.00450.00250.00251,0000.00000.00 
AAPTAll American Pet Company Inc0.00010.00010.000110,0000.00000.00 
AASLAmerica's Suppliers Inc1,5101,5051,505100-50.33 
AASPAll-Amer Sportpark0.40000.40000.40006000.00000.00 
AASTRoyal Union Hldg Cor0.00600.00600.006076,9000.00000.00 
AATDFAa Plc3.1103.1103.1106,000-0.0401.27 
AATRLAmg Cap TR II58.7558.5958.7511,1000.250.43 
AATVAdaptive Ad Systems Inc1.3001.3001.3001000.0000.00 
AAUKFAnglo American Ord16.8016.5816.802,500-0.533.06 
AAWCAlexandria Advantage Warranty Company0.00200.00160.001651,2000.00000.00 
AAXTAamaxan Transport Group Inc0.40000.40000.40001,900-0.100020.00 
ABAKFAberdeen Asia-Pc Inc3.4493.4413.4411,0000.0752.22 
ABBBAuburn Bancorp Inc13.5011.0111.01600-2.9921.36 
ABBYAbby Inc0.00270.00230.0027918,2000.00028.00 
ABCAFAthabasca Minerals0.18570.18510.185123,0000.01317.62 
ABCEAbco Energy Inc0.00600.00500.0050451,7000.00000.00 
ABCEDAbco Energy Inc0.01000.00800.0080315,600-0.001011.11 
ABCFFAbacus Mng & Expl Cp0.06400.05400.0560944,700-0.00315.25 
ABCPAmbase Corp1.1901.1601.19030,6000.0100.85 
ABCZFAbcam Plc10.5110.5110.51100-0.222.04 
ABCZYAbcam Plc11.0411.0411.042000.333.03 
ABDNFAberdeen Asset Mgmt3.3003.3003.3002,800-0.0902.65 
ABDNYAberdeen Asset6.6606.5606.60017,500-0.0250.38 
ABECAnalytica Bio-Energy Corp0.04000.04000.04005,9000.015462.60 
ABFXFAbf Pan Asia Bond I/Fd109.0109.0109.01000.00.00 
ABGLFAfrican Barrick Gold Plc6.1506.1506.1505000.72013.26 
ABGOFAbengoa S.A.0.43050.43050.43051000.00250.58 
ABGOYAbengoa Sa ADR0.09000.09000.0900900-0.034527.71 
ABHDAbtech Holdings Inc0.01300.01250.0125136,000-0.00053.85 
ABHIAmbicom Holdings Inc0.00160.00120.001418,850,5000.000216.67 
ABIWFAbility Inc. Wt0.03000.02500.0300147,6000.005020.00 
ABKIAbakan Inc0.00400.00250.004021,500-0.001324.53 
ABLEAble Energy Inc0.00010.00010.00012,1000.00000.00 
ABLTAmer Biltrite Inc250.0225.0250.010027.812.50 
ABLYFAblynx Nv13.4213.4213.424000.806.34 
ABLZFAbb Ltd Zuerich22.8522.6022.851,4000.080.35 
ABMBFAbcourt Mines Inc Cl0.09800.08390.0866174,6000.00344.09 
ABMCAmer Bio Medica0.13500.13490.13505,5000.035035.00 
ABMTAdvanced Biomedical0.10000.10000.10001000.00000.00 
ABNAFAben Resources Ltd0.09450.09400.094015,0000.013917.35 
ABNKAltapacific Bank10.5510.5010.551,0000.050.48 
ABOTAbot Mining Co0.50000.31590.50003000.00010.02 
ABPRAirborne Security and Protective0.00110.00110.0011110,0000.000110.00 
ABRTYAbertis Infraestruct7.4407.4407.440100-0.1501.98 
ABSOFAbs-Cbn Hldgs Dep Rcpt0.94000.94000.94005,0000.07008.05 
ABSSFAirboss of America Corp10.1710.1210.133,0000.000.02 
ABTOAB&T Financial Corporation0.55000.55000.55007000.00000.00 
ABTZYAboitiz Equity Ventures Inc. ADR14.8814.8814.88100-0.422.75 
ABVCAmerican Brivision (Holding) Corp2.0002.0002.0002000.0000.00 
ABVGAffinity Beverage Group Inc.0.00100.00060.0008200,854,0000.00000.00 
ABVNAbv Consulting Inc2.0002.0002.0001000.50033.33 
ABWNAirborne Wireless Network3.4403.2503.400873,1000.2006.25 
ABZUFAbzu Gold Ltd0.00110.00110.00114000.00000.00 
ACANAmericann Inc4.2103.9194.14058,8000.1403.50 
ACARActivecare Inc0.04700.04600.0460900-0.00102.13 
ACARDActivecare Inc25.0025.0025.004002.5011.11 
ACAZFAcadian Timber13.5713.5513.55700-0.090.64 
ACBCAlbina Commty Bcp Or0.10000.09000.0900600-0.010010.00 
ACBFFAurora Cannabis Inc2.0321.9602.010804,6000.0301.52 
ACCAAcacia Diversified1.9001.9001.9001,1000.0000.00 
ACCYYAccor S.A.8.1588.1308.1402,400-0.0750.91 
ACDPMobile Airwaves New0.00600.00600.006019,1000.002050.00 
ACDSFAscendas R E Inv TR1.7211.7101.710400-0.0100.58 
ACDVFAir Canada10.6710.0410.0653,700-0.968.75 
ACEHFAce Hardware Indonesia Tbk Pt0.03800.03800.03805,0000.00308.57 
ACEZAriel Clean Energy Inc.0.02010.02000.020037,500-0.015042.86 
ACFLAmc Financial Hldgs0.66000.66000.66002000.00000.00 
ACFNAcorn Energy0.36000.27000.360096,8000.050016.13 
ACGBFAgricultural Bank0.43000.43000.43001,0000.02606.44 
ACGBYAgricultural Bk Chin11.7011.4111.661,700-0.252.10 
ACGIAmacore Group Cl A0.00050.00050.0005110,0000.000266.67 
ACGXAlliance Creative Group Inc0.00090.00070.00093,318,5000.000228.57 
ACGYFSubsea 7 Sa13.7513.7513.751001.3510.89 
ACHIAccretive Health2.3702.3302.330222,900-0.0200.85 
ACKAYArcelik A S Unsp ADR29.5329.5229.537000.351.20 
ACKBFAcl International Ltd0.08590.08590.08593,0000.0459114.75 
ACKDFAuckland Intl Ltd NZ4.9504.9504.9502000.0000.00 
ACKRFAmerican Creek Resources Ltd0.05200.05200.05207,0000.00101.96 
ACLLFAtco Ltd Cl I Nv CD35.1735.1735.17200-0.220.62 
ACLZAccelerize New Media0.42510.42000.420010,400-0.00511.20 
ACMBAgro Capital Management Corp0.73000.73000.73005,2000.00000.00 
ACMCAmerican Church Mort2.4812.4812.481700-0.0692.71 
ACNDFAscendas India TR0.75400.75000.754034,400-0.01101.44 
ACNIAmerican Community Newspapers Inc0.00740.00560.0074102,4000.002448.00 
ACNVAccelera Innovations Inc0.00460.00400.0046229,0000.000615.00 
ACOLPinecrest Investmnt0.02400.02120.023014,492,2000.00188.49 
ACOPFA2 Corporation1.8501.8001.80026,3000.0603.45 
ACOSFArchos Sa1.4301.4301.430500-0.0302.05 
ACPGFAtacama Pac Gold0.29300.29300.29305,000-0.01053.46 
ACRBAsia Carbon Industri0.00500.00500.00509,500-0.004044.44 
ACRFFAccor Sa41.4641.4641.461000.651.59 
ACRLAtacama Resources International Inc0.25000.25000.25001000.1500150.00 
ACRTAdvanced Credit0.09400.08740.094027,200-0.00606.00 
ACRVFAgellan Coml Real Es8.7008.7008.7001000.0380.44 
ACSAFAcs Actividades De C30.8830.8330.881,100-0.421.34 
ACSAYAcs Actividades ADR6.3906.2106.30088,300-0.0500.79 
ACSEFAcs Motion Control Ltd2.5102.4702.4701,000-1.03029.43 
ACTLArtec Consulting0.00010.00010.00013,510,0000.00000.00 
ACUGA & C United Agriculture Developing Inc0.07500.07090.07092,000-0.029129.10 
ACUIFAcuityads Holdings2.6202.5592.5606,500-0.1224.56 
ACUSAcusphere Inc0.01560.01560.01565,5000.00000.00 
ACXAAccurexa Inc0.65000.37500.500017,5000.100025.00 
ACXIFAcciona Sa78.0078.0078.00100-0.230.29 
ADACAdama Technologies0.45500.33520.350030,7000.01484.42 
ADADAdaiah Distribution Inc.2.0002.0002.000100-0.50020.00 
ADATAuthentidate Holding2.5202.5002.5206000.0200.80 
ADBCFAdelaide Brighton Au3.9473.9303.9302,000-0.0701.75 
ADCFAdvanced Defense0.00240.00240.00248,3000.00000.00 
ADDDFAdidas Ag158.0156.3156.3100-3.22.01 
ADDYYAdidas Ag79.0678.5678.8421,200-0.070.08 
ADECAlternative Energy0.00100.00100.00103,0000.00000.00 
ADENFAdira Energy Ltd0.00100.00100.00102000.0009900.00 
ADEXFAdvanced Exploration0.00150.00120.0012209,0000.00000.00 
ADFSAmerican Defense Systems Inc0.00200.00200.002012,0000.000866.67 
ADFTAdfitech Inc1.4001.1001.4003000.0000.00 
ADGLAlldigital Holdings0.08000.08000.08003000.027552.38 
ADGSAdgs Advisory Inc0.02500.02200.022030,000-0.013037.14 
ADHCAmerican Diversified0.00250.00090.002166,894,2000.000861.54 
ADHLFApplied Intl Holding0.08000.08000.080010,000-0.010011.11 
ADHLYApplied Dev Hldgs Lt0.88000.88000.88001,0000.080010.00 
ADIAAdia Nutrition Inc0.00200.00170.0017125,000-0.000315.00 
ADLIAmer Medical Tech0.00140.00140.00142000.00000.00 
ADLSAdvanced Life Scienc0.00020.00020.00023,9000.00000.00 
ADMDAdvanced Medical Iso0.15010.14600.150067,500-0.00503.23 
ADMGAdamant Dri Processi0.51000.51000.51002,0000.00000.00 
ADMTAdm Tronics Unlimited Inc0.22000.21300.220011,0000.00703.29 
ADNYAdino Energy Corp0.00070.00070.0007412,0000.00000.00 
ADPASAdelphia Recovery TR0.00020.00020.00023,780,3000.0001100.00 
ADPXYAudio Pixels Hl ADR10.1610.1610.161000.242.42 
ADRNFAderans Co Ltd5.4205.4205.4205000.0701.31 
ADRNYKoninklijke Ahold21.6421.5321.6452,300-0.040.18 
ADSTAdstar Inc0.00010.00010.000138,000-0.000990.00 
ADSVAllied Security Inno0.00030.00030.0003500,0000.00000.00 
ADTCAdvanced Dep Tech0.00560.00110.0011200-0.000426.67 
ADTFFImetal Res Inc.0.04880.04500.048830,0000.00000.00 
ADTMAdaptive Medias Inc0.00020.00020.000242,463,4000.00000.00 
ADTRAlliance Distributors Holding Inc0.27200.27200.27205,000-0.098026.49 
ADVCAdvant-E Corporation4.9004.6104.8001,300-0.95016.52 
ADVOFAdva Optical Ntwkng9.7209.7209.7201,0000.1201.25 
ADVTAdvantis Corporation0.03000.02700.02957,037,7000.00228.06 
ADWPFAndrew Peller Ltd Cl8.5008.5008.5001000.0150.18 
ADXDFAdex Mining Corp0.00670.00670.00671,0000.001734.00 
ADXRFAdx Energy Ltd0.01000.01000.010020,0000.00000.00 
ADYNFAlgae Dynamics Corp.0.45000.38000.43204,900-0.02305.05 
AEBZYAnadolu Efes Birck1.1801.1801.1802,0000.1009.26 
AEDCAmerican Energy Dev0.00010.00010.00014000.00000.00 
AEEIAmerican Environment0.03460.03460.03462000.0269349.35 
AEEXAsia Equity Exchange Group Inc.1.3000.9201.2004,4000.0403.45 
AEGGAmerican Energy New0.06000.05000.050032,300-0.010016.67 
AEGOFAegon Nv Ord Shs5.2405.2405.24021,300-0.2805.07 
AEGXFAecon Group Inc12.4712.4612.463,7000.978.41 
AEGYAlternative Energy0.00010.00010.00011,330,0000.00000.00 
AELEFAlpine Electronics I14.0014.0014.001000.413.02 
AELTFAdacel Technologies1.9001.9001.9001,0000.0301.60 
AEMMYA2A Spa6.8206.8206.820300-0.1201.73 
AENGAdvanced Engine Tech0.00120.00120.001230,900-0.002163.64 
AEPPAdvanced Environmental Petroleum0.01200.00850.0085229,200-0.002522.73 
AERGApplied Energetics Inc0.03450.03400.0340103,400-0.00369.57 
AERNAer Energy Resources0.00010.00010.00012,057,2000.00000.00 
AEROAerogrow Intl Inc3.0502.7502.810122,700-0.1806.02 
AERSAerius Cmn Stk0.01500.01500.015010,0000.003025.00 
AERTAdvanced Enviro A0.10310.09700.100063,1000.00000.00 
AETUFArc Energy Trust Uni16.3616.2116.366000.090.55 
AEXAYAtos22.2922.1522.2013,800-0.411.81 
AEXEAim Exploration Inc0.01200.01050.01054,201,5000.00055.00 
AEXFFAminex Plc Ord0.05500.05500.055050,0000.00387.42 
AEYEAudioeye Inc0.15000.13000.135791,8000.00574.38 
AFBGAmerican Fiber Green Products Inc0.06000.06000.06001,0000.006011.11 
AFCBAthens Bancshares Corp34.0034.0034.003001.905.92 
AFFMQAffirmative Insurance Holdings0.00500.00300.00501,2000.002066.67 
AFFYAffymax0.06500.06000.0645117,2000.00457.50 
AFGRAffinion Group Holding Corp.15.5015.5015.501006.5072.22 
AFGVYAgfa Gevaert Nv7.9707.9707.9702,0000.6508.88 
AFLYYAir France Ads6.8706.7106.830276,9000.2904.43 
AFMJFAlphamin Resources0.26600.26600.26601,000-0.00331.23 
AFNLAmtrust Financial Co9.8309.8309.830100-0.6706.38 
AFOMAll For One Media Corp.0.17000.13000.15348,900-0.00664.13 
AFPWAlumifuel Pwr Corp0.00050.00040.0005181,699,2000.000125.00 
AFQMFAfrican Qn Mines Ord0.04670.04150.046753,000-0.008014.63 
AFRBYAfrican Rainbow ADR8.6108.6108.6101,1000.2202.62 
AFRNFAfren Plc London0.00010.00010.000175,000-0.004797.92 
AFRSAmerican First Finan0.00350.00350.0035200-0.002339.66 
AFTCAlternative Fuel Tec0.00010.00010.0001250,0000.00000.00 
AFTMAftermaster Inc.0.35000.34000.340024,400-0.01002.86 
AFYGAffinity Gold Corp0.01490.01490.01495,600-0.00010.67 
AGCBFAmarillo Gold Corpor0.28920.28920.28922,0000.00722.55 
AGCCFGensource Potash0.11590.11580.1158250,000-0.00574.69 
AGCZAndes Gold Corp0.00400.00400.004010,000-0.004251.22 
AGDXFAntioqua Gold Inc0.11010.11010.11011,7000.00383.57 
AGDYAgri-Dynamics Inc0.02880.02880.02887000.00000.00 
AGEEFApogee Minerals Ltd0.11970.11970.11972,000-0.01078.21 
AGESFAgeas Nv42.2242.1942.2254,5002.736.91 
AGESYAgeas N.V. Ads39.4439.3239.441,600-0.431.08 
AGFMFAgf Management Ltd4.6194.6124.6191,1000.0440.95 
AGGFFAfrican Gold Group I0.04300.04000.040020,800-0.008617.70 
AGGIAllied Energy Inc0.00070.00070.00071,000-0.000956.25 
AGGXAngiogenex Inc0.34000.33000.33009,0000.00000.00 
AGGZFAg Growth Inc Fd40.6440.2340.23600-1.343.23 
AGHEFAgility Health/Sh Sh0.11390.11390.11395000.037849.67 
AGHIAgora Holdings Inc0.05000.03500.035165,700-0.008419.31 
AGHIDAgora Holdings Inc0.40000.30000.30007,0000.00000.00 
AGINAmerican Graphite Technologies Inc0.02000.01620.016298,2000.00010.62 
AGLDFAustral Gold Ltd0.13000.11000.13003,000-0.00503.70 
AGLNFAgl Energy18.3218.3218.323000.030.16 
AGLNYAgl Energy Ltd ADR18.8618.8618.862000.341.81 
AGMIFAldridge Minerals In0.20100.19700.197021,800-0.01306.19 
AGMJFAlgoma Cent Corp [F]9.9529.9459.9522000.6767.28 
AGNUAG&E Holdings Inc.0.30490.20200.304910,800-0.00511.65 
AGOAFAbengoa Sa0.21000.21000.21005000.00000.00 
AGODYAtlas Iron Ltd0.07000.07000.07005,000-0.030030.00 
AGPDFAmer Sports Oyj25.0025.0025.00100-2.007.41 
AGPDYAmer Sports Cp SP Ad12.1012.0012.00800-0.705.51 
AGPPFAnglo Plati Ord Shs24.9024.9024.90100-1.315.00 
AGREFArgonaut Resources0.00500.00500.00503000.00000.00 
AGRNAmerica Greener Technologies Inc0.08250.08250.08255,0000.00000.00 
AGRPYAbsa Group Ltd New A25.5925.5925.597002.5010.82 
AGRSAgristar Inc0.00420.00420.004219,8000.00000.00 
AGSOAgrisolar Solutions0.00170.00170.001789,9000.00000.00 
AGSTFArcturus Growthstar Technologies Inc.0.32800.31000.3262392,5000.00220.68 
AGTEFAgtech Holdings Ltd0.19400.19400.194021,9000.00804.30 
AGTKAgritek Holdings Inc0.03150.02800.03054,136,4000.00155.17 
AGTTAngstrom Technologies Inc0.03000.02850.0285105,000-0.00010.35 
AGUNFArctic Glacier TR Ut0.04700.04590.0459500-0.00163.37 
AGXKFAnglo Asian Mining P0.35400.35400.35405000.115048.12 
AGXXFAll Grain Traders25.9025.6425.645,800-0.271.05 
AGYPAllied Energy Corp0.90000.75000.75002,700-0.260025.74 
AGYTFAllergy Therapeutics0.33300.33300.33301,500-0.01704.86 
AGZNFAegean Airlines6.9706.9506.9501,0000.1201.76 
AHAGAlpha Techs Grp Inc0.01380.01380.013818,6000.00000.00 
AHCHFAnhui Conch Cement C3.4503.4203.4505,1000.0000.00 
AHCHYAnhui Conch Cem ADR16.8716.5816.8219,000-0.271.58 
AHCPAnchorage International Holdings Corp0.01700.01700.017010,0000.00106.25 
AHEXYAdecco Sa Unsp ADR35.4135.2735.3515,000-0.421.17 
AHFDActive Health Foods0.00010.00010.0001500,0000.00000.00 
AHFIAbsolute Hlth & Ftns0.00100.00100.001013,0000.0009900.00 
AHFPAmerican Home Food Products Inc0.00770.00770.00771,000-0.002222.22 
AHITAmerican Hsg Incom1.2001.0501.2003000.15014.29 
AHIXAluf Holdings Inc.0.00020.00010.000219,602,5000.00000.00 
AHKSFAsahi Kaisai Corp9.5009.5009.500100-0.1001.04 
AHKSYAsahi Kaisai Cp ADR19.1819.1319.187,700-0.130.67 
AHNRAthena Silver Corp0.09200.09200.09205,0000.027642.86 
AHODFKoninklijke Ahold Nv21.5221.4121.526000.261.23 
AHOTFAmerican Hotel8.1248.0608.110900-0.0240.29 
AHROQAtheronova Inc0.01000.01000.010010,0000.001011.11 
AIABFAirasia Bhd0.59480.59480.59486,000-0.05528.49 
AIBSFAllied Irish Banks O5.5695.5455.545300-0.0450.81 
AICAFAir China Ltd0.79000.78100.79003,0000.05998.20 
AIERFAsian Mineral Res0.01280.01280.012835,000-0.011146.44 
AIFSAgent Info Software0.32000.32000.32005,8000.00000.00 
AIKOAlternative Investment Corp.0.12000.12000.120030,0000.00040.33 
AILFQLexicon Bldn Sys0.03500.03500.03505,8000.015075.00 
AILIHAmeren Ill 4.08 Pfd96.1096.1096.10100-0.900.93 
AILIMAmeren Ill 4.70 Pfd95.8295.8295.82100-1.531.57 
AILIOAmeren Il C 4.26 Pfd102.0102.0102.01000.00.00 
AILLLCentral Illinois Public Service Company26.4626.4626.461000.230.88 
AILLOAmeren Ill Pub 4.2594.1593.0094.15200-1.351.41 
AILLPAmeren Ill Co96.7596.7596.752005.145.61 
AILQFAirlq Inc0.11350.11350.11351000.00131.16 
AIMHAimrite Holdings Cor0.00230.00230.002384,9000.000315.00 
AINSFAinsworth Game Tech1.2901.2901.290500-0.21014.00 
AIOAFAntisoma Plc0.00010.00010.00011,2000.00000.00 
AIOCFAvigilon Corp11.8511.7311.858000.060.51 
AIOMAxiom Holdings Inc.1.5501.3301.45048,9000.0604.32 
AIPUYAirports of Thailand Public Co. Ltd ADR125.0125.0125.010015.714.41 
AIQUFL'Air Liquide Ord EU111.0111.0111.02003.22.95 
AIQUYL'Air Liquide ADR22.3121.9722.2246,400-0.210.94 
AIROAirspan Networks I6.0006.0006.0003000.1903.27 
AIRRFAurion Res Ltd1.2711.2331.26125,700-0.0040.32 
AIRWAirware Labs Corp0.05710.05060.05063,0000.00051.00 
AIRYYAir China Ltd SP ADR15.0115.0115.01100-0.140.92 
AISCFKerr Mines Inc0.10750.09400.097716,700-0.011310.37 
AITGAir Transport Group0.00700.00700.007012,0000.003075.00 
AIVAFAviva Plc6.2906.2106.210700-0.0300.48 
AIVIAivtech Internationa0.00620.00620.0062500-0.001822.50 
AIVNAmerican International Ventures Inc0.00990.00600.0080182,400-0.001011.11 
AIXNYAixtron Se ADR [Sponsored] Repstg Ord3.9503.6703.9004,0000.0000.00 
AIXXFAixtron Se4.0104.0104.0101000.1704.43 
AJACAja Cannafacturing Inc0.01510.01500.0151500-0.004924.50 
AJBIAmi James Brands Inc.0.01220.01100.012231,8000.00021.67 
AJGHAj Greentech Holdings Ltd15.9915.9915.99200-0.010.06 
AJINYAjinomoto Co Inc ADR20.4920.1820.493000.412.06 
AJMPFAshmore Group Plc4.2004.0704.0701,900-0.1503.55 
AJSBAjs Bancorp Inc [Il]15.0015.0015.005000.000.00 
AJXGFAgjunction Inc0.41810.41810.418110,000-0.01192.77 
AKBTYAkbank Turk Ano ADR4.9804.9504.96016,4000.1002.06 
AKDSArkados Group Inc1.0531.0301.03057,000-0.0201.90 
AKEJFAriake Japan51.5051.5051.50100-0.300.58 
AKKVFAker Kvaerner Ogep1.7821.7821.7828000.0120.68 
AKKVYAkastor ASA0.64000.64000.64003,100-0.195023.35 
AKRFFAckroo Inc0.15280.14600.1460112,500-0.00342.28 
AKRRFAker Philadelphia Sh7.9507.9507.950100-0.8009.14 
AKRTFAker Solutions Hldg5.5405.5405.5408000.84017.87 
AKSYAksys Ltd0.00100.00100.0010300-0.004080.00 
AKTAFAkita Drilling Ltd6.8606.8606.8605000.66010.64 
AKTSAkoustis Technologies Inc5.8005.6505.8003,3000.1502.65 
AKVAArkanova Energy Corp0.00240.00240.002410,0000.00000.00 
AKZOFAkzo Nobel Nv66.0066.0066.00100-2.733.97 
AKZOYAkzo Nobel Nv ADR #22.3322.1822.23551,000-0.140.63 
ALADAladdin International Inc0.30000.30000.30001,2000.00000.00 
ALANAlanco Technologies Inc0.12000.12000.12002000.00000.00 
ALARFAlaris Royalty17.7917.7917.791,2000.633.65 
ALAWPAlabama Pwr Pref26.4026.2726.272,400-0.080.30 
ALBKFAlpha Bank Grd20001.8801.8801.8801000.0703.87 
ALBKYThe Alpha Bank A.E0.50800.47600.491546,8000.03006.50 
ALBMPAlabama Pwr Pfd26.0025.9926.002,4000.190.74 
ALBWFAlpha Bank Sa0.00540.00480.005416,4000.00535300.00 
ALBYCommunity Cap Bcshs1.9211.9211.9211000.0000.00 
ALDVFAldever Res Inc0.03900.03900.03901,000-0.00307.14 
ALEDYAllied Group Ltd ADR21.5021.5021.502,0000.502.38 
ALESEvans Brewing Company Inc.1.2901.1401.2803,0000.0302.40 
ALFFFAlfa S.A.B. De C.V1.3001.3001.3005,000-0.0120.90 
ALFVYAlfa-Laval Ab ADR18.3818.2318.3717,500-0.241.29 
ALGDFAlgold Resources Ltd.0.20420.20420.20422,100-0.00422.02 
ALGGYAlliance Global13.0012.7112.712,800-0.292.23 
ALGIAmer Locker Group0.00510.00510.00512,8000.00000.00 
ALGXYAlgae.Tec Ltd ADR0.44000.44000.44001,0000.050012.82 
ALHAAlpha Natural Resources Holdings Inc.4.9404.5004.5001,300-0.50010.00 
ALHHFAlco Hldgs H $0.10 P0.29200.29200.29202,0000.00000.00 
ALIAFAnatolia Minerals De2.3202.2802.30453,500-0.0160.69 
ALIFArtificial Life Inc0.01230.01000.010010,0000.00000.00 
ALIOFActelion Ltd269.0268.0268.0400-1.50.56 
ALIOYActelion Ltd67.1066.6166.99167,800-0.691.01 
ALIZFAllianz Ag173.2173.1173.1400-0.20.09 
ALKEFAlkane Exploration N0.26160.26160.26161,000-0.02117.46 
ALKHFAlaska Hydro Corp Ord0.05740.05740.05745000.027491.33 
ALKMAlkame Holdings Inc0.00160.00110.0013388,143,800-0.000213.33 
ALKNAlkane Inc0.00090.00090.0009100,0000.000112.50 
ALLMAlliance Bioenergy Plus Inc.0.16000.13500.160020,600-0.00070.44 
ALLVFAltice N.V.21.8021.8021.801,500-0.351.58 
ALLWFAllied Minds Plc4.9594.9594.95959,700-0.1412.77 
ALMCAlimco Financial Corp.0.90000.90000.90001,100-0.08008.16 
ALMEAlamo Energy Corp0.00340.00340.003412,0000.00000.00 
ALMFFAltium FX Ltd6.2706.2706.2702,5000.2604.33 
ALMTFAlmonty Industries0.22700.22700.22705,0000.00904.13 
ALNPYAll Nippon Airways C5.8205.7505.7502,700-0.1302.21 
ALPEAlpha-En Corp1.3001.3001.3002,000-0.0100.76 
ALPMFAstellas Pharma Inc13.6513.3113.651,5000.261.92 
ALPMYAstellas Pharma Inc13.7013.4013.60190,9000.080.55 
ALRSAlerus Financial Corp17.2617.2517.257,5000.000.00 
ALRTAlr Technologies Inc0.00100.00100.0010764,0000.00000.00 
ALSEAlseres Pharmaceuticals Inc50.0050.0050.001000.000.00 
ALSIAtlas Resources International In0.00560.00560.00562,0000.00000.00 
ALSMYAlstom S.A.2.7002.7002.7002,800-0.0702.53 
ALSSFAlsea Sa2.9102.8802.9103000.1103.93 
ALSWFAbsolute Software Cp5.4605.4605.4601000.0100.18 
ALTAAlterola Biotech Inc5.5005.5005.5001001.00022.22 
ALTAFAltura Mining0.14300.13700.137010,000-0.00594.13 
ALTKYAltran Tech Sa ADR1.4901.4901.4901000.0201.36 
ALTSFAlturas Minerals Corp0.02930.02930.02932,8000.00238.52 
ALTXAltex Industries Inc0.07300.07300.0730100-0.026026.26 
ALVLFAlto Ventures Ltd0.06080.05300.053030,000-0.016623.85 
ALVOFAlvopetro Energy0.16980.16980.16985000.00160.95 
ALVRQAlvarion Ltd0.00320.00320.00323,6000.00013.23 
ALVVFAltice N.V.22.0022.0022.001000.854.02 
ALXDFAlexandria Minerals0.04690.04500.0450312,500-0.00397.98 
ALXEFAlx Uranium Corp.0.10490.10490.104924,0000.00585.85 
ALXXFAnante Logixx0.20690.20690.20695,0000.00683.40 
ALYEAly Energy Services Inc0.00850.00850.0085100-0.111592.92 
ALYIAlternet Systems Inc0.02000.01790.0185151,7000.00052.78 
ALZTFAldershot Resources Ltd0.02900.02900.02908,0000.00207.41 
AMADFAmadeus IT Holding S46.6646.6646.664000.821.79 
AMADYAmadeus IT Hlds Sa46.0145.8345.846,400-0.130.28 
AMARAmarillo Biosciences0.23100.23100.23101,600-0.00341.45 
AMAVFArcam Ab Ord35.5535.4635.46200-0.180.51 
AMAZAmazing Energy Oil & Gas Co0.23490.17050.170533,600-0.039518.81 
AMBKAmerican Bank Inc11.9911.9511.991,400-0.010.08 
AMBKPAmerican Capital Trust I12.3011.3012.302,6000.000.00 
AMBOYAmbow Education Holding Ltd.4.0004.0004.000200-1.50027.27 
AMBSAmarantus Bioscience Holdings Inc0.03200.02980.031294,900-0.00082.50 
AMBTQAmbient Corp0.00200.00200.00205,0000.000642.86 
AMBZAmerican Business Bank39.2539.1539.203,7000.200.51 
AMCFAndatee China Marine Fuel Services0.03500.03500.03502,000-0.00102.78 
AMCOArmco Metals Holdings Inc. Com0.02000.02000.020030,0000.019919900.00 
AMCRYAmcor Ltd ADR45.3745.1645.336,800-0.460.99 
AMCTAmerican Education Center Inc0.90000.90000.90001000.00000.00 
AMCYAcs Global Inc0.70000.70000.7000100-0.100012.50 
AMDHFAtcor Medical Holdin0.04000.04000.04005,4000.00000.00 
AMEHApollo Medical Holdings Inc10.0008.5109.9001,400-0.3503.41 
AMENAmen Properties Inc520.0520.0520.0100-5.00.95 
AMEUFAdmedus0.24510.24510.24512,800-0.02037.65 
AMFCA M B Financial Cp15.9515.9515.957000.452.90 
AMFEAmfil Technologies0.02230.01860.01902,333,300-0.003214.41 
AMFLNanoscience Tech Inc0.01100.01100.01101,2000.002022.22 
AMGDFAlamos Gold Inc. Wt0.32260.31880.31881,200-0.03329.43 
AMGYAmerican Metal & Tec0.00800.00800.00801000.00000.00 
AMHDAmelot Holdings Inc0.00010.00010.0001500,0000.00000.00 
AMHPFAmazon Mining Hldg0.47580.47580.47581,000-0.01062.18 
AMIGFAdmiral Group Plc23.0923.0923.092,000-0.190.82 
AMIGYAdmiral Group Plc23.3923.0023.35400-0.150.64 
AMINAmerican Intl Ind0.46000.40000.46005,800-0.02004.17 
AMIVFAtrium Mortgage Investment Corp9.0959.0959.095500-0.0250.27 
AMKAFA.P. Moeller Maers A1,7201,7201,7201001257.84 
AMKBFA.P. Moeller Maers B1,7301,7301,730100352.06 
AMKBYA.P. Moeller-Maersk A/S8.5908.5208.57030,200-0.1701.95 
AMLHAmerican Leisure Hld0.00010.00010.00011,120,0000.00000.00 
AMLMAmerican Lithium Min0.03790.03600.036022,000-0.00195.01 
AMLTFAmp Ltd4.1204.1204.1201000.66019.08 
AMLYYAmp15.8515.8515.851000.201.28 
AMLZFAfrican Minerals Ltd0.00300.00300.003020,0000.00000.00 
AMMCFAmur Minerals Corp0.16000.16000.16004000.00201.27 
AMMJAmerican Cannabis Company Inc0.81000.75000.7876381,8000.00460.59 
AMMXAmeramex Intl Inc0.00700.00650.0070165,0000.00011.45 
AMNFArmanino Foods New2.2002.1802.19023,2000.0100.46 
AMNLApplied Minerals Inc0.12550.12500.125530,0000.00050.40 
AMNPAmerican Sierra Gold0.00600.00600.0060500-0.00069.09 
AMNWAir Media Now! Inc0.02390.02390.023920,0000.003919.50 
AMNZFAmbrian Plc0.03180.03180.03185000.007329.80 
AMPGAmplitech Group0.09480.08780.0948450,7000.00809.22 
AMPLQAmpal-American Israel Corp0.00600.00600.00601000.00000.00 
AMRHAmeri Holdings Inc6.5106.5106.5104000.0000.00 
AMRZFArena Minerals Inc.0.13800.13800.13803,500-0.00171.22 
AMSEAmerican Sands Energ0.01000.01000.010020,0000.00000.00 
AMSIYArcelormittal ADR0.95000.95000.95001,200-0.07006.86 
AMSYFArcelormittal Sa New9.0509.0509.05025,200-0.0600.66 
AMTCQAmeritrans Capital Corp0.00500.00500.00502000.00000.00 
AMTPQAmeritrans Capital Corp0.08000.08000.08002000.00000.00 
AMTYAmerityre Corp0.02080.02000.02081,1000.00084.00 
AMXVFAmerica Movil S.A.B. De C.V0.66000.66000.66002000.04006.45 
AMYZFAmerican Manganese Inc0.20000.19000.2000256,9000.01407.53 
AMZKFAutomodular Corp1.8501.8501.8502,000-0.0100.54 
ANARFAdriana Resources0.16800.15670.1568163,000-0.00724.39 
ANASAlternaturals Inc0.00300.00270.003030,0000.000311.11 
ANAVAlpha Network0.12470.12470.12474000.024724.70 
ANCERestance Inc.0.02000.02000.020020,0000.00000.00 
ANCKFMinara Resources Ltd0.87500.86500.86508,300-0.00400.46 
ANCTFAlimentat Cou Mulvtg50.0150.0150.012001.132.31 
ANCUFAlimentation Couche-Tard Inc47.0246.9146.9117,400-0.721.51 
ANDCAndover Bancorp Inc. [Oh]25.0025.0025.001000.251.01 
ANDGFAeon Delight Co Ltd29.3229.3229.322000.822.88 
ANDIAndiamo Corp0.00240.00220.00233,427,5000.00000.00 
ANDRAndritz Ag0.06450.05950.06451,6000.00000.00 
ANEWFAustralia & N Z Bkg21.9221.9021.905,5000.452.10 
ANFCAnte5 Inc0.03900.03250.032540,000-0.005013.33 
ANFGFAntofagasta Plc Ord11.0010.9011.003000.373.48 
ANGCFAngel Gold Corp0.06180.06180.06184000.00478.23 
ANGGYAngang Stl Spadr30.0029.8530.00600-1.324.21 
ANGPYAnglo American Platinum Limited4.2204.0804.1807,2000.0701.70 
ANGYFArgent Energy0.00010.00010.000116,9000.00000.00 
ANIOYAcerinox Sa ADR7.3007.0807.08033,0000.0100.14 
ANKOFAnkor Gold0.26370.26370.2637300-0.00401.49 
ANLBFAlexander Nubia Intl0.04160.04160.041610,000-0.008917.62 
ANLDFAnfield Resources0.08500.07740.085013,1000.014019.72 
ANLKYAlkane Res Ltd2.6502.6182.6503,100-0.1505.36 
ANNNCAnr Inc. Cl C-116.5016.5016.50500-0.502.94 
ANPCYAngle Plc8.7408.7408.7403000.2402.82 
ANPDYAnta Sports Prod ADR81.5081.5081.508000.050.06 
ANPFFAnpulo Food Inc0.04990.04990.04992000.009924.75 
ANSLFAnsell Ltd16.3116.3116.31200-0.251.51 
ANSLYAnsell Ltd SP ADR66.0464.2965.253,300-2.463.63 
ANSUAmanasu Techs Corp0.03300.03300.03301,000-0.007017.50 
ANTBAntriabio Inc1.00000.89001.00009,1000.00100.10 
ANXGFAnaconda Mining Inc0.05990.05990.05993,0000.00000.00 
ANZBYAustralia and New Ze23.5823.2223.5427,1000.341.47 
ANZFFAir New Zealand Ord1.4701.4701.470700-0.0805.16 
AOCIFAutocanada Inc19.3419.3419.343,800-0.381.94 
AOGCAustralian Oil & Gas0.00350.00350.00351000.00000.00 
AOGNAvalon Oil & Gas Inc0.01700.01700.01703,0000.002013.33 
AOIFFAfrica Oil Corp1.9201.9001.92058,6000.0010.04 
AOILQArmada Oil Inc0.00110.00110.00114000.00000.00 
AOLSAeolus Pharmaceuticl0.20800.19000.196012,7000.00201.03 
AOMFFAlstom Shs Prov Regr27.9727.9127.972000.040.14 
AONNYAeon Co Ltd ADR14.7114.7014.702,3000.130.89 
AOREFAmer Overseas Gp Ltd702.0702.0702.01000.00.00 
AOTUFPrecinct Properties0.86000.86000.86004,900-0.06406.93 
AOUFFAldrin Resource0.35000.35000.35005,0000.044814.68 
AOVTFAndover Mining Corp0.00100.00100.00101,0000.0009900.00 
AOWDFAo World Plc2.0002.0002.0005,000-0.29012.66 
AOXYAdvanced Oxygen Tech0.01100.01100.011010,000-0.059084.29 
AOZOFAozora Bank Ltd3.4803.4803.480600-0.0701.97 
AOZOYAozora Bank SP ADR71.8971.8371.89900-0.610.84 
APAFFApella Resources Inc0.05300.05100.05306,6000.00071.34 
APAJFApa Group6.6086.6086.608300-0.0220.33 
APCFFAtlas South Sea Prl0.02000.02000.02008,2000.00000.00 
APCOFAmerican Potash Corp0.06580.05200.06582,2000.026768.29 
APCXApptech Corp0.09000.09000.09005000.0500125.00 
APDSFAutopistas Del Sol D4.5504.5104.53026,0000.43010.49 
APELYAlps Electric Ltd Ad58.7258.7258.721,400-0.881.48 
APEMYAperam54.1453.6453.641,2001.613.10 
APEOFAmericas Petrogas Inc0.11100.11100.11105,000-0.00806.72 
APEUFArcher Petroleum0.11760.08300.117615,0000.034641.69 
APGAAmerican Paramount0.04000.04000.040021,200-0.060060.00 
APGIAmerican Power Group Corp0.12500.08000.1000152,600-0.00908.26 
APGMFApplied Graphene Mat2.0202.0202.0202000.0170.85 
APHDAppiphany Technologies Holdings Corp0.00270.00270.0027110,1000.00000.00 
APHQFAphria Inc5.0514.9405.011200,7000.0410.82 
APHTFAlphinat0.06680.06600.066817,500-0.033233.20 
APLDApplied Science Prod0.00970.00810.00811,200-0.004435.20 
APLLApolo Gold & Energy0.20000.10000.10006,600-0.039928.52 
APLOApollo Bancorp Pa44.0043.0044.002,0001.252.92 
APLVFAp Alternative Units42.0542.0542.05100-0.200.47 
APMCFMorien Resources0.42160.40810.421612,000-0.00110.26 
APMFFEeagle Graphite Inc0.02290.02290.02295,000-0.004014.87 
APNHFAspen Pharmacare Hld22.4822.4822.485001.095.10 
APNHYAspen Pharmacare22.1222.0622.108,200-0.642.81 
APNIAlpine Group Inc0.04000.04000.04002,5000.00000.00 
APPGApptigo International Inc0.00010.00010.00011,002,3000.00000.00 
APPOAlphapoint Tech0.05200.05200.052010,0000.00000.00 
APPZMonster Arts Inc0.00010.00010.0001500,0000.00000.00 
APRAFGoldstrike Resources0.18210.18210.182110,0000.021013.04 
APRCPAlabama Pwr 4.52 Pfd99.0099.0099.001002.002.06 
APRDMAlabama Pwr 4.92 Pd99.0099.0099.002000.000.00 
APRDNAlabama Pwr 4.20 Pd97.3097.0097.303002.302.42 
APRDOAlabama Pwr 4.64 Pd99.0099.0099.001001.001.02 
APRDPAlabama Pwr 4.72 Pd100.599.5100.54001.51.52 
APREAperture Health Inc0.00500.00500.005030,0000.0030150.00 
APRRFAtlantic Power Preferred Equity Ltd13.1513.1413.152,000-0.231.72 
APRUApple Rush Company Inc0.00030.00020.00031,200,0000.00000.00 
APSIAqua Power Systems0.01500.01450.015052,5000.00000.00 
APTCFAdvanced Proteome Th0.03700.03700.03702,0000.006019.35 
APTLAlaska Pwr & Tel Co31.0031.0031.002,8003.9014.39 
APTOFDmd Digital Health Connections0.16600.16600.166010,1000.00704.40 
APTPFAirports of Thailand1.2121.2121.2121,0000.0000.00 
APTTFAsian Pay Television0.27000.27000.2700145,700-0.02307.85 
APTYApt Systems0.00220.00170.0022375,0000.00014.76 
APVSGuardian Tech Intl0.01700.01510.016211,5000.002215.71 
APVVFApivio Systems Inc.0.31700.31700.31702000.031210.92 
APYPAppyea Inc0.00260.00220.00264,117,1000.000313.04 
APYRFAllied Pptys R E Inv26.5926.5926.591,5000.983.84 
AQARFAquila Resources Inc0.21000.19430.194341,200-0.00964.71 
AQFHAquesta Financial9.3509.3509.3503000.0500.54 
AQNMAquentium Inc0.00460.00460.0046281,8000.000615.00 
AQQSQAmer Spectrum Rlty0.00010.00010.00015,7000.00000.00 
AQSPAcquired Sales Corp1.00000.52000.52002,300-0.480048.00 
AQSZFAequus Pharmaceuticals Inc0.22300.22300.22301,000-0.00401.76 
AQUIAquagold Intl Inc0.01990.00120.01997000.009897.03 
ARAFFArafura Resources NL0.08100.08000.081022,2000.015022.73 
ARAOAurasource Inc0.05000.05000.05006,0000.005011.11 
ARBFFArb Corporation Ltd12.6112.6112.611,200-0.413.15 
ARBIArbios Systems Inc New0.00210.00210.00212000.00000.00 
ARBUAmerican Business Cp0.03250.03250.0325100-0.00174.97 
ARBVAmerican Riviera Bnk16.1016.1016.101000.100.63 
ARCAYArcadis Nv NY Reg #14.0114.0114.01200-1.9912.44 
ARCKArc Group Inc1.9901.9901.9901000.0000.00 
ARCSArcis Resources Corp0.00040.00040.0004500,000-0.000120.00 
ARCTFAurico Metals Inc0.89610.87500.875064,900-0.01701.91 
ARCUFArcus Dev Group Inc0.11880.11880.11889,5000.00282.41 
ARCVFArcadis Nv12.9412.9412.94500-1.067.57 
AREMAmerican Rare Earths0.00320.00320.00325000.00013.23 
ARESFArtis Real Est In TR9.6809.6209.6801,4000.0160.16 
ARETArete Industries Inc0.11000.10500.10508,000-0.00504.55 
ARFCFAlarmforce Industries Inc8.1808.1808.1802000.0610.75 
ARFXFAmorfix Life Science0.13390.12790.128260,0000.00171.34 
ARGEFArgex Mining Inc0.06890.05730.068954,200-0.00121.71 
ARGKFAggreko Plc12.7212.7212.723000.120.95 
ARGLArgyle Security Inc0.02050.02000.020010,100-0.00052.44 
ARGWArgus Worldwide Group1.8001.7501.750900-0.25012.50 
ARGXFArgus Metals Corp0.05800.05800.05801,500-0.015220.77 
ARHNArchon Corporation16.3016.3016.301000.000.00 
ARHTFArht Media Inc0.10500.10500.10507,000-0.00312.87 
ARHVFArcher Ltd1.5801.5801.580300-0.1046.16 
ARINAArista Investors Corp0.81000.81000.81001,0000.00000.00 
ARIOQAmeriresource Techs0.00010.00010.0001397,9000.00000.00 
ARIZFAcme Res Inc0.04190.04190.04193,300-0.030141.81 
ARKAYArkema SP ADR102.3101.4101.72,7000.00.03 
ARLUFAristocrat Leisure L11.9011.9011.90200-0.050.42 
ARMCAsiarim Corp0.12000.12000.12002,5000.00000.00 
ARMEArmor Electric Inc0.00200.00170.001753,800-0.000315.00 
ARMZFAura Minerals Inc1.3701.3701.3704000.0917.13 
ARNGFArgonaut Gold Ltd2.1122.0202.02081,000-0.0502.42 
ARNIArno Therapeutics0.12000.09750.105031,100-0.00504.55 
AROFFAfrica Opportunity0.59000.59000.59006,000-0.070010.61 
AROPQAropostale Inc.0.04890.04400.0478150,400-0.00051.04 
AROSFAurora Spine0.13500.13500.13501,0000.00695.39 
ARPCArem Pacific Corp0.06000.06000.06004000.00000.00 
ARRAFArria Nlg0.38000.38000.38002,5000.080026.67 
ARREFAmerigo Resources0.39290.36130.370030,400-0.00210.56 
ARRHWArch Coal Inc30.0030.0030.00200-0.852.76 
ARRMFArrium0.00100.00100.00101,0000.00000.00 
ARSCAmerican Securty Res0.07440.01000.0100400-0.048382.85 
ARSEFAltai Resources Inc.0.07270.07270.072712,000-0.00081.09 
ARSLFAltima Resources Ltd0.00810.00760.008144,0000.0061305.00 
ARSMFAureus0.02650.02650.02655,000-0.003611.96 
ARSNAureus Inc0.03000.01700.0300279,300-0.004011.76 
ARTHArch Therapeutics Inc0.71950.69000.7015394,700-0.00450.64 
ARTMAmerican Nortel Comm0.01110.01110.01118,0000.00000.00 
ARTRAirtrona International Inc0.00010.00010.0001150,0000.00000.00 
ARUXFAcrux Ltd0.20860.20860.20861,0000.00864.30 
ARVCFAreva Cip [France]5.1105.0905.1101000.1903.86 
ARVCYAreva Cip Unsp ADR0.47000.47000.4700100-0.03056.09 
ARVSFAurvista Gold Corp0.29890.26000.2989189,5000.040515.67 
ARVYAlliance Recovery0.00160.00160.00165,0000.00000.00 
ARWDArrow Resources Dev0.00110.00070.00071,298,900-0.000436.36 
ARWJFAroway Minerals Inc0.00230.00150.00235,0000.000853.33 
ARXGAurora Gold Corp0.00500.00500.00501,4000.00000.00 
ARXRFAlix Res Corp0.06000.06000.06001,0000.017039.53 
ARYCArrayit Corporation0.00530.00390.00505,038,9000.00024.17 
ARYMFArgosy Minerl Ut Cda0.02000.02000.02002000.005033.33 
ARYXAryx Therapeutics0.00700.00650.007055,0000.000812.90 
ARZGYAssicurazioni Genera8.0288.0288.028100-0.2422.93 
ARZTFAryzta Ag29.2029.2029.20100-14.8033.64 
ARZTYAryzta Ag ADR16.3716.1016.3111,8000.110.69 
ASABStragenics Inc0.00010.00010.000181,086,8000.00000.00 
ASAEAsap Expo Inc0.03200.03200.032024,000-0.00277.78 
ASAGFAustralian Agricultu1.1101.0851.1102,000-0.0201.77 
ASAZFAssa Abloy Ser B Sek19.4019.4019.40200-0.040.21 
ASAZYAssa Abloy Ab9.7909.7309.77069,7000.0100.10 
ASBFFAssociated British F31.2031.2031.201,300-0.200.64 
ASBFYAssociated Brit Food32.7732.3732.597,2000.230.70 
ASBNAsb Financial New14.0014.0014.002000.251.82 
ASBRFAsahi Breweries35.8135.8135.8171,8003.019.18 
ASCCAristocrat Group0.04000.04000.04001,5000.019090.48 
ASCCYAsics Corp17.3417.3417.342000.352.06 
ASCJFAmerican Shipping Co3.4403.4203.44041,200-0.2406.52 
ASCKAuscrete Corp0.00620.00520.0061655,000-0.00023.17 
ASCMBAscent Media Corp B15.0015.0015.00100-5.0025.00 
ASCNAbsecon Bancorp81.0081.0081.00200-3.003.57 
ASCSAmerican Crystal Sugar Co2,4002,3502,400100502.13 
ASDOFAnsaldo Sts Spa12.6212.6212.622000.000.00 
ASDSAscendant Solutions Inc0.19540.19540.19545,0000.00000.00 
ASDZFArctic Star Exploration Corp.0.08600.08600.08601,2000.00202.38 
ASEJFApt Satellite Hldgs0.53000.52950.53002,4000.00000.00 
ASEKYAisin Seiko Co Ltd48.0048.0048.001002.445.36 
ASFXAmerican Scientf New0.00020.00020.00021,8000.0001100.00 
ASFZAssoc First Cap Corp0.00070.00070.00071,0000.00000.00 
ASGLYAsahi Glass Co Ltd A8.0568.0158.0562,100-0.0941.15 
ASGOFAsante Gold0.13500.13500.13502,500-0.00604.26 
ASGTFAltus Group Ltd24.8924.8924.894,0001.305.52 
ASGXFAsia Global Crossing Ltd0.00020.00020.00024000.00000.00 
ASHGAsh Grove Cement Co305.0287.0299.980013.94.86 
ASHTFAshted Group Plc21.3321.3321.332000.552.67 
ASHTYAshtead Group Pl ADR85.4584.6284.623,600-0.901.05 
ASHXDAshburton Ventures Inc.0.17100.17010.17019,1000.030121.50 
ASIUQAlterus Systems Inc0.01800.00260.00269000.000313.04 
ASKDFAgave Silver Corp0.04460.04460.044625,000-0.005310.62 
ASKEAlaska Pacific Energy Corp0.02210.02200.022040,900-0.00083.51 
ASKHAstika Holdings0.03900.02600.032414,300-0.006616.92 
ASLEFAsaleo Care Ltd1.1401.1301.1304,6000.0100.89 
ASLMAmerican Silver Mini0.25100.21100.21102,000-0.089029.67 
ASLRFArian Silver Copr0.00840.00840.0084600-0.005640.00 
ASMFQAusam Energy Corp0.00010.00010.000110,2000.00000.00 
ASMIYAsm International Nv50.8150.8150.813001.312.65 
ASMLFAsml Hldg Nv Ord Shs127.3126.9127.330,0001.91.48 
ASMVFAsm Pacific Technolo12.3012.3012.301,0001.4012.84 
ASNBAdvansource Biomaterials Corpora0.05000.05000.050074,800-0.012219.61 
ASOEApollo Solar Energy0.05000.05000.05001000.00000.00 
ASOLFAscot Res Ltd1.4461.4441.44610,0000.0030.18 
ASOMFAsos Plc64.7564.7564.754003.756.15 
ASOMYAsos Pls ADR64.9664.9664.96300-0.460.71 
ASOZFAsseco Poland S.A.14.1014.1014.101,300-0.211.47 
ASOZYAsseco Poland14.2214.2214.221,400-0.020.12 
ASPTHaber Inc.0.00500.00500.005010,0000.00000.00 
ASPUAspen Group Inc3.4003.0503.20021,700-0.1504.48 
ASPUDAspen Group Inc3.6003.4803.4803,100-0.0701.97 
ASPWArista Power Inc0.00250.00250.00251,8000.00000.00 
ASPZAsia Pptys Inc0.04000.03000.030093,200-0.010025.00 
ASRAFA S Roma Spa Roma0.50000.50000.500050,0000.04038.77 
ASRCFAsher Resources0.25000.24970.24974,400-0.01405.31 
ASRMFGrupo Aero Ser B Sh14.8014.8014.802000.151.02 
ASTIAscent Solar Technologies0.00300.00260.002866,206,200-0.00026.67 
ASTVFAustevoll Seafood As8.6008.6008.60010,000-0.7608.12 
ASUVHarmonic Energy Inc0.27490.20000.257724,4000.087751.59 
ASUXFAmerisur Resources Plc0.30000.30000.30005,000-0.00100.33 
ASWAYArisawa Manufacturin3.1503.1503.1501,0000.1505.00 
ASWRFGungnir Resources Inc0.05900.05720.057228,500-0.00304.98 
ASXFFASX Ltd39.7639.7639.761002.266.03 
ASXFYASX Ltd38.8838.8838.884000.681.78 
ASXSFAlberta Star Dev0.28000.27700.280025,7000.00000.00 
ASZPJv Group Inc0.05500.05500.05501,000-0.028834.37 
ATADFAtac Res Ltd0.39000.37000.370161,200-0.03308.19 
ATARAvatar Ventures Corp0.00100.00100.00108000.0009900.00 
ATASFAtlantia Spa Ord23.4523.4523.452000.150.64 
ATASYAtlantia Spa ADR11.7511.6611.756,000-0.030.25 
ATAZFAtea ASA9.8559.8559.8555,5000.8108.96 
ATBAAtlantic Bancshares3.0002.3503.0001,0000.65027.66 
ATBEFAutomated Benefits0.37820.37060.37826,0000.00711.91 
ATBHFAston Bay Hldgs Ltd0.11800.11800.118010,0000.00403.51 
ATBPFAntibe Therapeutics0.14220.14220.14221,7000.01027.73 
ATBYFAbitibi Royalties In7.6297.4827.4871,000-0.5276.57 
ATCDAltair Corp. [De]3,3003,3003,30010000.00 
ATCHAirtouch Communications Inc0.00150.00150.00158000.00000.00 
ATCMFAtico Mining0.73030.70000.720049,000-0.00110.15 
ATCNAtec Inc7.0007.0007.0001000.0000.00 
ATCVCycle Country Accessories Corp0.01220.01220.01221,8000.00010.83 
ATDEFMontana Exploration0.15090.15090.15092000.01097.79 
ATDRFAuto Trader Group Plc4.9004.9004.900700-0.1002.00 
ATDRYAuto Trader Group Plc1.5901.3051.3059,7000.0050.38 
ATEAAstea International1.8201.5701.8104,7000.1106.47 
ATEPAsset Protection of America Inc1.00000.51000.51001,6000.00000.00 
ATEYYAdvantest Corporation17.4617.3317.333,400-0.040.23 
ATGFFAltagas Ltd23.9823.7223.984,3000.110.47 
ATGNAltigen Communications Inc0.25000.23400.25006,0000.00000.00 
ATGSYAutogrill Spa Unsp/Adr9.0509.0509.0502000.0800.89 
ATGYFAntrim Energy Inc0.03360.03000.03003,0000.00155.26 
ATHOFAthabasca Oil Sands Corporation1.3941.3901.39024,300-0.0201.42 
ATIWAti Networks Inc0.10000.10000.10002,500-0.250071.43 
ATKJArtec Inc0.00010.00010.0001284,5000.00000.00 
ATLCYAtlas Copco Ab Ser B29.6029.3429.346,400-0.612.04 
ATLDFAtlanta Gold Inc0.06400.06400.064010,0000.00406.67 
ATLGFAtlas Iron Ltd0.03100.03100.0310100,0000.0210210.00 
ATLKFAtlas Copco Ab Ser A32.1132.1132.115000.000.00 
ATLKYAtlas Copco Ab Ser A32.8332.6432.7915,900-0.481.44 
ATLRFAtlatsa Resources Corp0.05280.05100.051015,6000.00000.00 
ATLSAtlas Energy Llc0.52000.46520.5100233,6000.01002.00 
ATLTSweets & Treats Inc0.36800.21000.270076,400-0.063919.14 
ATMSArtemis Therapeutics Inc.1.49000.82100.82101,5000.01001.23 
ATOCAtomic Paintball Inc0.37000.26000.37003,000-0.02997.48 
ATOXFDurango Resources0.05750.05750.057552,0000.010622.60 
ATPGQAtp Oil & Gas Corp0.00010.00010.0001100-0.000990.00 
ATPTAll State Properties Holdings Inc0.00010.00010.0001500,0000.00000.00 
ATRBFAtrium European Re4.1604.1604.1605000.0902.21 
ATRGFAstur Gold Corp0.03700.03700.03702,0000.007625.85 
ATRMAetrium Inc2.0001.9902.0001,600-0.1004.76 
ATROBAstronics Corp34.8534.3134.319000.501.48 
ATRVFActiva Resources Ag0.12500.12500.12505,5000.0750150.00 
ATSAFAts Automated Toolin10.0810.0710.0716,8000.080.82 
ATTBFAbattis Bioceuticals0.18700.16500.18001,323,1000.00100.56 
ATTDAttitude Drinks Inc0.00010.00010.00014,876,2000.00000.00 
ATTLFAtlas Copco Ab29.1029.1029.101001.856.79 
ATURFAtom Energy Inc.0.21700.21700.21701,0000.00703.33 
ATUSFAltius Minerals Corp9.2668.9769.09025,900-0.1211.31 
ATVKAtvrockn0.22000.22000.22005,0000.070046.67 
ATVXFActivia Pptys Inc4,6704,6704,67010000.00 
ATVYFActivenergy Inc Fd3.5803.5803.5801,000-0.0782.13 
ATWTAtwec Tech Inc0.00420.00420.00421,200-0.002940.85 
ATXDYAustex Oil Ltd1.6301.6301.6301,000-0.1206.86 
ATXGAddentax Group Corp1.0501.0501.050500-0.0504.55 
ATYMAsia Time Corp0.00010.00010.00015000.00000.00 
AUCOYPolymetal Intl Plc12.0812.0812.08300-0.080.66 
AUDVFAudi Ag Vormals Audi712.9712.9712.9100-11.61.60 
AUKNYAuckland International Airport Ltd25.0124.0024.10500-1.024.06 
AUKUFAms Ag42.9542.9542.9527,700-1.753.91 
AULGFAnglogold Ltd Ord13.1013.1013.107,6000.957.82 
AULRFAurelius Ag67.6067.6067.602003.605.63 
AUNBAmericas United Bk9.2009.1009.1008,000-0.0500.55 
AUNFFAurcana Corp0.33000.31000.330062,1000.02197.11 
AURIWellstone Filter Sci0.00050.00030.00053,722,9000.000125.00 
AURMAurum Inc1.2501.2501.2501000.0100.81 
AURTAttune Rtd0.00030.00030.00031,000,0000.000150.00 
AUSIAura Systems Inc New0.10000.07990.0962120,0000.024734.55 
AUSVFAura Silver Resources Inc0.04090.04090.040924,0000.013951.48 
AUTCFAutochina International32.5032.5032.50400-1.002.99 
AUTLFAustal Ltd1.2901.2901.2902000.0504.03 
AUTLYAustal Ltd SP ADR13.1013.1013.106000.080.61 
AUTRAutris0.01060.01060.010611,000-0.005433.75 
AUVGFAustralian Vintage Ltd0.37000.37000.37001,0000.02005.71 
AUXOAuxilio Inc4.1803.9504.16020,3000.1704.26 
AUXODAuxilio Inc3.7503.5903.74015,3000.1504.18 
AVACFAvance Gas3.2003.1003.1001,700-0.1003.13 
AVBHAvidbank Holdings Inc19.1019.1019.105000.301.60 
AVCOAvalon Globocare1.4661.4661.4661000.16612.77 
AVCVFAmerican Vanadium0.02500.01350.02114,500-0.003915.60 
AVDWFAdvent Wireless Inc0.85610.84840.84841,5000.01651.98 
AVDXAvant Diagnostics Inc0.27200.24650.246513,500-0.01355.19 
AVEWAvew Holdings Inc0.00410.00160.00214,155,900-0.000930.00 
AVGTFAvg Technologies Nv24.9124.9124.913000.060.24 
AVIFYAdvanced Info Svc Pu4.8684.8684.8681000.0330.67 
AVIJFAvichina Inds & Tech0.70000.70000.70005,4000.00000.00 
AVLIFAdvantage Lithium Corp0.60100.57100.589970,7000.01302.25 
AVLNFAvalon Rare Metals0.15000.13920.140191,600-0.00523.58 
AVLPAvalanche Internatio0.27000.27000.27001,700-0.041413.29 
AVLYAllegheny Val Bcp Pa53.8553.8553.851,000-0.150.28 
AVMXFAvita Medical Ltd0.08200.07800.078015,500-0.00698.13 
AVMXYAvita Medical1.8001.7201.78025,9000.0000.00 
AVNEAventura Equities0.00010.00010.00011000.00000.00 
AVNIArvana Inc0.40000.40000.40005,0000.00000.00 
AVNZFAvnel Gold0.25200.24000.252039,000-0.00501.95 
AVOAAvoca Inc1,2501,2501,25010000.00 
AVOGFAvner Oil & Gas Ltd0.63500.63500.63503000.00000.00 
AVOIAdvanced Voice Recog0.01070.01020.01022,0000.00000.00 
AVOPAv1 Group Inc0.04300.04300.043090,0000.00266.44 
AVOZAltavoz Entertainment Inc.0.03500.01500.0350612,0000.00000.00 
AVPFFAvcorp Industrues In0.05640.05640.05645,000-0.00609.62 
AVPIAvp Inc0.00400.00400.004025,0000.00000.00 
AVPMFAvrupa Minerals Ltd0.08400.08100.0820171,000-0.00475.42 
AVRNAvra0.04250.02520.02886,500-0.005014.79 
AVSFYAvi Ltd37.0437.0437.041004.3113.17 
AVSRAvistar Communications Corp0.00300.00300.003010,000-0.00013.23 
AVTHAv Therapeutics Inc0.00500.00350.0035267,100-0.001530.00 
AVTIAvitar Inc0.00010.00010.00013000.00000.00 
AVTOAvantogen Oncology0.00800.00510.005127,0000.00012.00 
AVVHAvvaa World Health Care Products Inc0.00010.00010.0001100,0000.00000.00 
AVVIYAviva Plc12.3612.1812.35476,800-0.221.75 
AVXTAvax Techs Inc0.00320.00320.0032111,000-0.000921.95 
AWAWWhite Fox Ventures Inc.0.14200.06000.142037,6000.042042.00 
AWCMYAlumina Ltd American Depositary5.9805.9305.9506,500-0.1602.62 
AWEBAreti Web Innovations Inc0.00750.00750.00754000.00000.00 
AWGIAwg International Water Corp0.00030.00020.00028,526,800-0.000133.33 
AWGLAwg Ltd New0.03000.03000.03001000.00000.00 
AWLCFAwilco4.4904.4214.4902,300-0.0100.22 
AWNEAmericas Wind Energy0.00220.00170.002212,2000.000529.41 
AWONA-1 Group Inc0.01220.00600.0122144,400-0.001510.95 
AWRRFA&W Revenue Royalties Income Fund30.7330.7330.73200-0.401.28 
AWSIAria Wireless System0.00400.00400.00409000.00000.00 
AWSLAtlantic Wind & Sola0.06000.03500.05002,7000.00000.00 
AWTRFAir Water Inc19.1719.1719.171000.422.24 
AXAHFAxa Sa23.9323.7223.932,000-0.291.20 
AXAHYAxa Sa ADR23.8623.7123.84206,700-0.502.05 
AXBSFAxios Mobile Assets0.01020.01020.01024000.003756.92 
AXCGEyes On The Go Inc0.00010.00010.0001500,0000.00000.00 
AXDDFAlmadex Minerals Limited1.2101.1401.15938,000-0.0312.57 
AXGCAxis Energy Corporation0.00200.00200.002070,0000.00000.00 
AXIIFAlexium International Group Lim0.51000.51000.51005,0000.060013.33 
AXIMAxim Biotechnologies11.3910.9010.9027,300-0.292.59 
AXIOAxiom Oil and Gas Co0.00450.00300.00458,1000.002080.00 
AXLETjt Inc0.21000.21000.21002,5000.01005.00 
AXLMAuxillium Energy Inc0.00090.00090.000910,000-0.000743.75 
AXLXAxiologix Education0.00090.00090.0009995,600-0.000218.18 
AXMIFAxmin Inc0.03030.03030.03031,100-0.016234.84 
AXMMAxiom Corp0.00090.00080.0008924,300-0.000111.11 
AXMPAxm Pharma Inc0.00340.00180.00341,0000.00000.00 
AXPTAxis Petroleum Co Cap0.65010.65010.65013000.00000.00 
AXPWAxion Power Intl Inc0.01300.01150.0123170,1000.00043.36 
AXPWWAxion Power International Inc0.20000.20000.20002000.00000.00 
AXRAWAxar Acquisition Corp Wt Dtd 10/11/20160.61000.61000.61008,600-0.02003.17 
AXREFAmarc Resources Ltd0.08490.07560.084913,0000.00729.27 
AXRXAmexdrug Cp0.09000.09000.090011,1000.00151.69 
AXSTAxesstel Inc0.00290.00140.002920,5000.00013.57 
AXTGAxis Technologies Gr0.00050.00050.00054,0000.00000.00 
AXTLFAxtel Sab De Cv B0.14700.14700.1470200-0.022813.43 
AXXDFAlderon Iron Ore Corp.0.49100.45390.491025,000-0.03606.83 
AXXEAxxess Pharma Inc0.00010.00010.00019,075,1000.00000.00 
AXXIYAlexium Internationa18.9918.9918.991002.8017.29 
AYALYAyala Corp15.0015.0015.00300-3.0016.67 
AYSIAlloy Steel International Inc1.0801.0701.07019,900-0.0201.83 
AYTUAytu Bioscience Inc0.95000.90000.950010,7000.05005.56 
AYTUWAytu Bioscience Inc. Wt0.16000.12000.120026,200-0.080040.00 
AYTUZAytu Bioscience Inc Wt Exp 11/02/20210.26000.26000.260015,0000.00000.00 
AYYLFAyala Corp16.1016.1016.10100-0.201.23 
AZBCFAzabache Energy Inc0.00010.00010.00011,000-0.000150.00 
AZDDQAzure Dynamics Corp0.00010.00010.00011,100-0.000990.00 
AZFLAmazonas Florestal0.00270.00170.001944,482,700-0.000624.00 
AZGFFAzteca Gold Corp0.00060.00060.000680,0000.000250.00 
AZGSQAztec Oil & Gas Inc0.00480.00480.0048100-0.00035.88 
AZIHFAzimut Holding Spa18.1718.1718.17100-0.231.25 
AZIHYAzimut Holding Spa36.5136.5136.511000.772.15 
AZKLFAziana Ltd0.21000.21000.2100200-0.00904.11 
AZLCZAztec Land Comb Cert178.0178.0178.010013.07.88 
AZMTFAzimut Exploration I0.24600.23600.246030,0000.01707.42 
AZNCFAstrazeneca Plc Ord56.3056.3056.301000.571.02 
AZNVFArcturus Ventures In0.10840.10840.10848000.00000.00 
AZRHAzure Holding0.00700.00700.007010,0000.002040.00 
AZRMFAzure Minerals0.01700.01700.017050,000-0.003015.00 
AZSEYAllianz Se17.3317.2117.32204,900-0.080.46 
AZTEFTV Azteca Sa De Cv0.16000.15000.160046,0000.020014.29 
AZUMFAzumah Res Ordinary0.03500.03000.0350160,0000.00000.00 
AZURAzure Midstream Partners LP0.45000.19500.25011,611,700-0.539968.34 
AZURFAzincourt Uranium0.12000.11600.116010,000-0.00403.33 
AZURQAzure Midstream Partners LP0.20000.15500.165082,1000.00996.38 
AZZEFAntares Energy Ltd0.02000.02000.02009,9000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
184.73.33.127
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,839240.41
DJI20,62440.02
SP5002,35140.17
DAX11,75700.00
FTSE7,300220.30
NI22519,158-770.40
CAC404,868-320.65
GLD1,235-40.35
BDI1,200494.26
HSI24,100660.27