Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
AABBAsia Broadband Inc0.00300.00300.00301,6000.00000.00 
AABVFAberdeen Intl Inc0.09630.09630.096310,0000.00374.00 
AACAFAac Tech Holdings13.5313.5313.531,5001.4912.38 
AACAYAac Acoustic Tec ADR136.9136.5136.5800-0.90.65 
AACSAmerican Comm Solut0.00260.00220.002612,4000.00000.00 
AACTFAct Aurora Ctl Tech0.14410.12580.13953,700-0.01348.76 
AAEHAll American Energy Holding Inc0.00800.00800.008020,000-0.00066.98 
AAGCAll American Gld Crp0.00080.00030.0005807,246,9000.000125.00 
AAGIYAia Group Ltd26.5026.3326.3983,4000.371.42 
AAIGFAia Group Ltd6.6506.5906.6507,9000.2403.74 
AAIIQAlabama Aircraft Industries Inc0.12000.12000.12001,0000.00000.00 
AAIRAvantair Inc0.00090.00090.00096,000-0.000218.18 
AAMAFAtlas Mara2.0202.0202.0205,000-0.0803.81 
AAMTFArmada Mercantile Lt0.11600.11500.116013,0000.00585.26 
AAPHAmerican Petro-Hunt0.00080.00060.00061,461,700-0.000114.29 
AAPTAll American Pet Company Inc0.00020.00020.00021,550,0000.00000.00 
AASLAmerica's Suppliers Inc1,5501,5501,55010000.00 
AASPAll-Amer Sportpark0.41000.36000.41002,9000.00000.00 
AASTRoyal Union Hldg Cor0.00660.00600.0066110,900-0.00045.71 
AATDFAa Plc3.3003.3003.3004000.0000.00 
AATRLAmg Cap TR II59.0056.2559.003001.983.47 
AATVAdaptive Ad Systems Inc1.0101.0101.0102000.0101.00 
AAUKFAnglo American Ord14.4114.4114.411000.241.70 
AAVXFAbivax Sa7.8507.8507.8501000.4005.37 
AAWCAlexandria Advantage Warranty Company0.00130.00130.001383,000-0.000318.75 
AAXTAamaxan Transport Group Inc0.43000.43000.430015,6000.03007.50 
ABAKFAberdeen Asia-Pc Inc3.4203.4203.420300-0.0511.47 
ABBBAuburn Bancorp Inc11.3511.3511.352000.000.00 
ABBRFGlenmark Capital Cor0.37340.37340.37341,000-0.049611.73 
ABBYAbby Inc0.00690.00430.00573,373,600-0.001217.39 
ABCAFAthabasca Minerals0.17000.17000.17004,000-0.00231.33 
ABCEAbco Energy Inc0.00700.00610.006171,0000.00000.00 
ABCFFAbacus Mng & Expl Cp0.05400.04510.0525366,300-0.00254.55 
ABCPAmbase Corp1.0461.0301.0301,800-0.0302.83 
ABCZFAbcam Plc10.7610.7610.762000.323.07 
ABCZYAbcam Plc10.9310.9310.932000.171.53 
ABDNFAberdeen Asset Mgmt3.6503.6493.6503000.1353.84 
ABDNYAberdeen Asset7.2907.1407.15030,800-0.0600.83 
ABFOFAbertis Infraestruc16.4016.4016.401000.402.50 
ABGOFAbengoa S.A.0.03800.03800.0380157,200-0.00051.30 
ABGOYAbengoa Sa ADR0.01630.01630.0163100-0.008734.80 
ABGSFAbg Sundal Collier A0.67000.67000.67003,5000.05508.94 
ABHDAbtech Holdings Inc0.02350.02350.02355,0000.00156.82 
ABHIAmbicom Holdings Inc0.00200.00130.001910,982,6000.000426.67 
ABIWFAbility Inc. Wt0.00700.00450.004516,0000.00000.00 
ABKBAmerican Basketball0.01500.01500.01505000.00000.00 
ABKIAbakan Inc0.00450.00440.0045170,5000.00000.00 
ABLTAmer Biltrite Inc300.0272.0272.01009.53.61 
ABLYFAblynx Nv11.1011.1011.10100-0.907.50 
ABLZFAbb Ltd Zuerich24.3824.1324.22617,9000.622.63 
ABMBFAbcourt Mines Inc Cl0.06700.06400.064175,000-0.00699.72 
ABMCAmer Bio Medica0.14600.14600.14601,0000.035031.53 
ABNAFAben Resources Ltd0.09300.09300.09305,000-0.00454.62 
ABNKAltapacific Bank10.9510.5010.503,9000.000.00 
ABPAAllegiance Bank [Pa]0.00230.00230.00231,0000.00000.00 
ABPRAirborne Security and Protective0.00110.00110.0011275,0000.000110.00 
ABRTYAbertis Infraestruct8.8608.8608.8603000.2002.31 
ABSCFAb Science Paris16.5716.5716.57100-0.422.47 
ABSSFAirboss of America Corp9.1829.1489.1481,200-0.0420.45 
ABTOAB&T Financial Corporation0.55000.55000.55001000.00000.00 
ABVGAffinity Beverage Group Inc.0.00030.00020.000344,100,000-0.000125.00 
ABVNAbv Consulting Inc3.0103.0103.0102000.0100.33 
ABWNAirborne Wireless Network2.6202.5902.59038,800-0.0100.38 
ACANAmericann Inc4.8304.6304.83019,0000.0470.98 
ACARActivecare Inc10.00010.00010.0001000.0000.00 
ACAZFAcadian Timber13.1013.0313.031,300-0.171.28 
ACBCAlbina Commty Bcp Or0.10000.10000.10005,0000.0500100.00 
ACBFFAurora Cannabis Inc1.9501.9001.919662,900-0.0412.09 
ACCAAcacia Diversified1.3701.3701.370600-0.0956.48 
ACCRAccess Power Inc0.00010.00010.00017000.00000.00 
ACCYYAccor S.A.9.0008.9509.00015,300-0.0800.88 
ACDSFAscendas R E Inv TR1.8501.8501.8501,0000.0623.46 
ACDVFAir Canada9.9119.8419.8412,800-0.1001.01 
ACEEUAce Ethanol Llc Unit10,00010,00010,00010000.00 
ACEHFAce Hardware Indonesia Tbk Pt0.05000.05000.05005,0000.012031.58 
ACEZAriel Clean Energy Inc.0.01030.01030.010310,7000.00000.00 
ACFLAmc Financial Hldgs0.35000.35000.35003000.100040.00 
ACFNAcorn Energy0.35000.33010.339944,900-0.00010.03 
ACGBFAgricultural Bank0.45000.45000.45002,0000.00501.12 
ACGBYAgricultural Bk Chin11.6011.5211.573,8000.020.17 
ACGFYAccordia Golf Co Ltd10.7510.7510.751000.757.50 
ACGIAmacore Group Cl A0.00050.00050.00054,2000.00000.00 
ACGPFAccell Group Nv Ord34.5334.0734.533000.611.80 
ACGXAlliance Creative Group Inc0.00120.00110.001217,666,5000.00000.00 
ACGYFSubsea 7 Sa16.7016.2916.295002.5418.47 
ACKAYArcelik A S Unsp ADR33.1933.1933.196000.351.07 
ACKRFAmerican Creek Resources Ltd0.03600.03600.036010,0000.00000.00 
ACLLFAtco Ltd Cl I Nv CD37.2937.2937.29100-0.010.02 
ACLZAccelerize New Media0.33000.32000.330035,2000.00000.00 
ACMBAgro Capital Management Corp0.65000.60000.60006,600-0.080011.76 
ACMCAmerican Church Mort2.0302.0302.030700-0.0703.33 
ACMTAcmat Corp19.5019.5019.504000.000.00 
ACMTAAcmat Corp A19.0119.0119.01200-1.999.48 
ACNDFAscendas India TR0.81000.81000.810044,5000.01251.57 
ACNEAlice Consolidated Mines Inc0.01200.01200.01201,0000.00000.00 
ACNIAmerican Community Newspapers Inc0.00490.00490.00491,5000.001858.06 
ACNNFAuscann Group Holdings Ltd0.45980.45000.450023,100-0.050010.00 
ACNVAccelera Innovations Inc0.00400.00390.0040998,900-0.000714.89 
ACOLPinecrest Investmnt0.01580.01450.01503,168,700-0.00021.32 
ACOPFA2 Corporation2.4302.3752.4309,4000.1908.48 
ACPGFAtacama Pac Gold0.32400.32400.32407,5000.00310.97 
ACRBAsia Carbon Industri0.00500.00500.00501,1000.00000.00 
ACRFFAccor Sa41.2841.2841.28500-0.571.36 
ACRLAtacama Resources International Inc0.30500.28500.301559,9000.01354.69 
ACRTAdvanced Credit0.13400.13000.130013,000-0.039623.35 
ACRVFAgellan Coml Real Es8.6438.5918.6432000.0120.14 
ACSAYAcs Actividades ADR7.3407.2807.32063,300-0.0300.41 
ACSEFAcs Motion Control Ltd2.5102.5102.5101,0000.0401.62 
ACTLArtec Consulting0.00020.00020.00026,060,0000.00000.00 
ACTRFAscott Residence Tru0.79000.79000.790013,0000.05507.48 
ACUGA & C United Agriculture Developing Inc0.07110.07100.07111,6000.00020.28 
ACUIFAcuityads Holdings2.9982.9822.9989,100-0.0190.64 
ACURAcura Pharma Cmn0.59000.53000.590024,8000.055010.28 
ACUSAcusphere Inc0.03000.03000.030010,0000.00000.00 
ACXAAccurexa Inc0.18990.18990.18991,300-0.02019.57 
ACXIFAcciona Sa80.4480.4480.441000.891.12 
ADACAdama Technologies0.07000.07000.070016,0000.00000.00 
ADADAdaiah Distribution Inc.2.00001.00001.00001,500-1.000050.00 
ADATAuthentidate Holding1.9501.9501.9501,1000.0502.63 
ADBCFAdelaide Brighton Ltd4.1504.1504.150300-0.0902.12 
ADCFAdvanced Defense0.00340.00200.0020800,000-0.000828.57 
ADCVAd Capital US New0.00010.00010.0001300-0.000480.00 
ADDDFAdidas Ag202.8202.4202.7100-1.00.50 
ADDLPAnr Inc Pfd Series B23.5023.2523.502,500-2.409.27 
ADDYYAdidas Ag101.4100.7100.730,400-0.90.87 
ADECAlternative Energy0.00010.00010.000110,000-0.000990.00 
ADENFAdira Energy Ltd0.00100.00100.00108000.00000.00 
ADEXFAdvanced Exploration0.00120.00120.00125,0000.00000.00 
ADFJFAdf Group Inc1.9631.9631.9635,0000.0251.30 
ADFSAmerican Defense Systems Inc0.00930.00750.0088329,1000.00000.00 
ADFTAdfitech Inc1.1501.1001.15010,300-0.0504.17 
ADGLAlldigital Holdings0.05000.04000.040062,000-0.011021.57 
ADHCAmerican Diversified0.00180.00110.00174,514,0000.000213.33 
ADHLFApplied Intl Holding0.07000.07000.07003,000-0.010012.50 
ADIAAdia Nutrition Inc0.00350.00350.00354,5000.00000.00 
ADLIAmer Medical Tech0.00140.00140.00143,0000.00000.00 
ADLSAdvanced Life Scienc0.00030.00030.00031,5000.00000.00 
ADMDAdvanced Medical Iso0.12500.12000.1200139,000-0.00302.44 
ADMGAdamant Dri Processi0.27500.27500.27501,0000.00000.00 
ADMTAdm Tronics Unlimited Inc0.19300.19300.19305000.00804.32 
ADNYAdino Energy Corp0.00090.00080.000982,3000.000112.50 
ADOOYPt Adaro Energy Tbk ADR6.9406.9406.9401,5000.0000.00 
ADPAJAdelphia Recovery TR0.00100.00100.001047,4000.0009900.00 
ADPAKAdelphia Recovery Trust Cvv Ser0.00100.00100.001020,2000.00000.00 
ADPASAdelphia Recovery TR0.00100.00010.0001504,1000.00000.00 
ADPTQAdeptus Health Inc0.42000.27100.37503,860,8000.097034.89 
ADPXYAudio Pixels Hl ADR11.4511.4511.451000.090.79 
ADRGFAmador Gold Corp0.12400.12300.12406,0000.042451.96 
ADRNYKoninklijke Ahold20.8020.7020.77251,2000.281.37 
ADSVAllied Security Inno0.00020.00020.00022,699,900-0.000133.33 
ADTCAdvanced Dep Tech0.00120.00120.00122000.00000.00 
ADTFFImetal Resources Inc0.04210.04210.04218,000-0.00347.47 
ADTMAdaptive Medias Inc0.00030.00020.00024,670,000-0.000133.33 
ADTRAlliance Distributors Holding Inc0.26000.26000.26005,0000.00000.00 
ADTTFAdvantest Corp18.0018.0018.005,0000.000.00 
ADTYAdtegrity.Com Intl Inc0.10000.10000.100010,0000.00000.00 
ADVCAdvant-E Corporation5.2005.2005.2006000.0000.00 
ADVOFAdva Optical Ntwkng11.8511.4211.805,0000.141.20 
ADVTAdvantis Corporation0.01890.01650.01751,582,500-0.00157.89 
ADWPFAndrew Peller Ltd Cl8.2698.2648.2691,400-0.2312.71 
ADYNFAlgae Dynamics Corp.0.24800.22500.225025,000-0.02499.96 
AEBZYAnadolu Efes Birck1.1101.1101.110615,000-0.1008.29 
AEEIAmerican Environment0.02000.02000.02001,500-0.080080.00 
AEEXAsia Equity Exchange Group Inc.0.97000.90000.97005,8000.02002.11 
AEGGAmerican Energy New0.07460.07460.07467000.024649.20 
AEGOFAegon Nv Ord Shs4.8304.8304.830200,0000.0701.47 
AEGXFAecon Group Inc12.1112.0012.0030,7000.020.17 
AEGYAlternative Energy0.00100.00010.0001501,4000.00000.00 
AELEFAlpine Electronics I13.1513.1513.15100-1.007.07 
AELTFAdacel Technologies1.8901.8901.8901,0000.0201.07 
AENGAdvanced Engine Tech0.00250.00250.0025130,0000.001066.67 
AEOJFAeon Finl Svc [Jpn19.4019.4019.401001.075.84 
AEPPAdvanced Environmental Petroleum0.05700.04100.0455243,500-0.00509.90 
AERGApplied Energetics Inc0.07630.03690.0750524,6000.0382103.80 
AERNAer Energy Resources0.00010.00010.00012,0000.00000.00 
AEROAerogrow Intl Inc2.5752.3002.45024,300-0.1505.77 
AERSAerius Cmn Stk0.00900.00900.009018,500-0.002219.64 
AERTAdvanced Enviro A0.13530.13460.1350514,0000.00040.30 
AESOAtlantic Energy Sltns Inc0.00100.00100.00101,6000.00000.00 
AETUFArc Energy Trust Uni13.4713.3013.306,600-0.171.23 
AEXAFAtos Origin Sa Ord129.1128.8129.06007.25.92 
AEXAYAtos25.9325.7425.783,0000.010.04 
AEXEAim Exploration Inc0.00700.00570.0060376,900-0.00034.76 
AEXFFAminex Plc Ord0.06320.06320.0632100,000-0.021825.65 
AEYEAudioeye Inc0.22000.19530.2150174,2000.00502.38 
AFBAAllied First Bncp MD1.5001.4501.5004,1000.1007.14 
AFCBAthens Bancshares Corp35.0035.0035.001000.010.03 
AFCJFAfc Ajax Nv9.8509.8509.850100-0.2502.48 
AFFMQAffirmative Insurance Holdings0.00180.00180.001830,0000.00000.00 
AFFYAffymax0.05300.05100.051017,5000.00000.00 
AFGCAfrica Growth Corp.8.0007.7507.750300-0.2503.13 
AFGRAffinion Group Holding Corp.13.7513.7513.7520,000-1.7511.29 
AFGVFAgfa Gavaret Ord4.8904.8904.8901,7001.52045.10 
AFGVYAgfa Gevaert Nv9.6009.6009.6003000.2402.57 
AFIMFAfrica Israel Inv Or0.11000.11000.1100300-0.140056.00 
AFLYYAir France Ads8.5508.4208.5302,400-0.1101.27 
AFOMAll For One Media Corp.0.08200.06310.08201,093,4000.00283.54 
AFPWAlumifuel Pwr Corp0.00030.00020.000214,385,600-0.000133.33 
AFQMFAfrican Qn Mines Ord0.04450.04450.044511,0000.011635.26 
AFRAFAir France Klm7.9507.9507.9503000.1001.27 
AFRMFAlphaform Ag0.01290.01290.01291000.01191190.00 
AFRNFAfren Plc London0.00100.00040.0010228,000-0.004080.00 
AFRVFAfrican Bnk Invmt0.03000.03000.03005000.029929900.00 
AFTCAlternative Fuel Tec0.00020.00020.0002140,0000.00000.00 
AFTMAftermaster Inc.0.27000.26000.260020,8000.00000.00 
AFYGAffinity Gold Corp0.02100.02100.02101,1000.002111.11 
AGCBFAmarillo Gold Corpor0.29300.29300.293010,000-0.00602.01 
AGCCFGensource Potash0.13070.13060.1307600,0000.00272.11 
AGCZAndes Gold Corp0.01210.01210.012151,200-0.00053.97 
AGDXFAntioqua Gold Inc0.11630.11630.11631,0000.00090.78 
AGDYAgri-Dynamics Inc0.02010.02000.02012,800-0.013740.53 
AGEEFApogee Minerals Ltd0.13040.13040.13047000.018416.43 
AGESYAgeas N.V. Ads41.0641.0241.021,000-0.691.64 
AGFMFAgf Management Ltd4.7064.7064.7062000.1062.30 
AGGFFAfrican Gold Group I0.04600.04600.046098,000-0.00479.27 
AGGIAllied Energy Inc0.00080.00080.00083,0000.00000.00 
AGGXAngiogenex Inc0.58000.58000.58001,700-0.02003.33 
AGGZFAg Growth Inc Fd39.5037.9539.501,0002.205.90 
AGHEFAgility Health/Sh Sh0.08140.08140.081427,000-0.00869.56 
AGHIAgora Holdings Inc0.73100.35510.69803,600-0.03705.03 
AGINAmerican Graphite Technologies Inc0.01260.01260.012610,000-0.00128.70 
AGLDFAustral Gold Ltd0.11600.11600.11603000.00504.50 
AGLNFAgl Energy19.9719.9719.978,100-0.341.67 
AGLNYAgl Energy Ltd ADR20.0320.0020.001,100-0.371.84 
AGMIFAldridge Minerals In0.16600.16600.1660200-0.019010.27 
AGMJFAlgoma Cent Corp [F]9.4699.3999.4626000.0220.23 
AGNUAG&E Holdings Inc.0.29500.26000.295021,7000.035113.51 
AGOAFAbengoa Sa0.02000.01200.01201,578,400-0.003020.00 
AGPDYAmer Sports Cp SP Ad11.5511.5411.54600-0.373.11 
AGPPFAnglo Plati Ord Shs23.8023.8023.80100-1.204.80 
AGPYYAgile Property Holdi44.0044.0044.0020018.0069.23 
AGRIPAgribank Fcb112.0112.0112.01005.04.67 
AGRNAmerica Greener Technologies Inc0.08000.08000.080029,6000.00000.00 
AGRPYAbsa Group Ltd New A22.4722.3622.474000.351.58 
AGRSAgristar Inc0.00700.00700.00707,500-0.00056.67 
AGRUFAf Gruppen ASA18.3518.3518.35300-0.100.54 
AGSVFArgentum Silver Corp0.27260.27260.2726100-0.01244.35 
AGTEFAgtech Holdings Ltd0.18600.18600.186025,0000.00764.26 
AGTKAgritek Holdings Inc0.02050.01800.01851,400,200-0.00052.63 
AGTMFArgentium Res Inc0.27840.27840.278430,000-0.00120.43 
AGTTAngstrom Technologies Inc0.03000.02500.030040,0000.010050.00 
AGUNFArctic Glacier TR Ut0.04570.04550.04551,693,300-0.00020.44 
AGXKFAnglo Asian Mining P0.27000.27000.2700150,0000.00000.00 
AGXXFAll Grain Traders22.0522.0222.02500-0.070.34 
AHAGAlpha Techs Grp Inc0.01680.01680.01681,0000.0117229.41 
AHCHFAnhui Conch Cement C3.5603.5603.5602,6000.0451.28 
AHCHYAnhui Conch Cem ADR17.9217.4817.854,3000.281.61 
AHCPAnchorage International Holdings Corp0.01570.01400.01578,0000.001712.14 
AHEXFAdecco Sa Cheserex75.7575.7575.752005.858.37 
AHEXYAdecco Sa Unsp ADR37.9037.7537.7958,100-0.120.32 
AHFDActive Health Foods0.00010.00010.0001500,0000.00000.00 
AHFIAbsolute Hlth & Ftns0.00100.00100.00102,0000.00000.00 
AHFPAmerican Home Food Products Inc0.00800.00800.00801,0000.001014.29 
AHGIFAlternate Health Corp2.9202.9202.9209,4000.0000.00 
AHIIAmerican Heritage International Inc0.00010.00010.0001100-0.000990.00 
AHITAmerican Hsg Incom0.80000.75000.78502,2000.085012.14 
AHIXAluf Holdings Inc.0.00010.00010.0001480,0000.00000.00 
AHKSFAsahi Kaisai Corp9.3909.3909.3901000.0500.54 
AHKSYAsahi Kaisai Cp ADR19.2819.2619.2713,600-0.180.93 
AHNRAthena Silver Corp0.09500.09500.09509000.00000.00 
AHODFKoninklijke Ahold Nv19.6719.6719.67400-0.452.24 
AHOTFAmerican Hotel7.7967.7967.796200-0.0740.94 
AHROQAtheronova Inc0.00470.00470.00477,4000.00000.00 
AIBSFAllied Irish Banks O5.5485.5005.5002,1000.0000.00 
AICAFAir China Ltd0.86100.86100.86102,0000.00100.12 
AIDAAida Pharmaceuticals0.01850.01850.01851,000-0.081581.50 
AIERFAsian Mineral Res Ltd Com0.01290.01290.012914,000-0.012148.40 
AIFLYAiful Corp Unsp ADR1.5061.5061.506300-0.0040.26 
AIFSAgent Info Software0.49000.40000.490019,4000.090022.50 
AIKOAlternative Investment Corp.0.10000.10000.10002,0000.00000.00 
AILFQLexicon Bldn Sys0.03000.03000.03002,500-0.005014.29 
AILIHAmeren Ill 4.08 Pfd96.0096.0096.001000.000.00 
AILIPAmeren Il C 4.20 Pfd90.0090.0090.00100-1.201.32 
AILLLCentral Illinois Public Service Company26.4226.4226.422000.060.23 
AILLOAmeren Ill Pub 4.2595.0094.0095.002000.850.90 
AILLPAmeren Ill Co95.8095.8095.802000.000.00 
AILQFAirlq Inc0.11800.11800.11801,5000.00453.96 
AIMHAimrite Holdings Cor0.00490.00200.00466000.001653.33 
AINSFAinsworth Game Tech1.3721.3721.3722,5000.0322.39 
AIOAFAntisoma Plc0.00010.00010.0001150,0000.00000.00 
AIOCFAvigilon Corp11.9911.4211.421,100-0.433.64 
AIOMAxiom Holdings Inc.1.5001.3401.440139,200-0.0553.70 
AIQUFL'Air Liquide Ord EU121.3121.3121.31001.41.14 
AIQUYL'Air Liquide ADR24.4524.3024.3933,4000.070.28 
AIROAirspan Networks I4.7504.7504.750100-1.25020.83 
AIRRFAurion Res Ltd1.2861.2651.2845,4000.0100.80 
AIRWAirware Labs Corp0.07700.04550.045515,1000.00051.11 
AIRYYAir China Ltd SP ADR17.5017.2517.502000.603.55 
AISCFKerr Mines Inc0.14380.13530.13536,5000.00937.38 
AISSFAisoftware Spa0.24500.24500.24502,500-0.00200.81 
AITGAir Transport Grp Hldgs0.00700.00700.007020,0000.00000.00 
AIVAFAviva Plc6.7806.7806.7805000.2603.99 
AIVIAivtech Internationa0.00520.00520.005260,000-0.00035.45 
AIVNAmerican International Ventures Inc0.03590.02850.02855,2000.007435.07 
AIXNYAixtron Se ADR [Sponsored] Repstg Ord5.2855.0505.2208,6000.3607.41 
AIXXFAixtron Se5.3595.1205.3592,6000.54911.41 
AJACAja Cannafacturing Inc0.01510.01360.0136700-0.00149.33 
AJBIAmi James Brands Inc.0.01050.00810.0105148,5000.001314.13 
AJGHAj Greentech Holdings Ltd14.9014.9014.90100-1.096.82 
AJINYAjinomoto Co Inc ADR19.7919.7919.792000.211.07 
AJMPFAshmore Group Plc4.4704.4704.4703,500-0.0701.54 
AJSBAjs Bancorp Inc [Il]15.1615.1615.16300-0.010.08 
AJXGFAgjunction Inc0.43000.41000.430025,0000.02075.06 
AKBTYAkbank Turk Ano ADR5.4105.3505.37014,300-0.0601.10 
AKDSArkados Group Inc1.3901.3201.3902,300-0.0100.71 
AKKVFAker Kvaerner Ogep1.6201.4851.4852,800-0.1157.19 
AKRFFAckroo Inc0.12410.12330.12418,900-0.00050.40 
AKRRFAker Philadelphia Sh7.1807.1807.1801000.1201.70 
AKRTFAker Solutions Holding ASA5.7505.7505.7502,600-0.4507.26 
AKSYAksys Ltd0.00010.00010.00012000.00000.00 
AKVAArkanova Energy Corp0.00540.00510.0051282,000-0.001421.54 
AKZOFAkzo Nobel Nv88.9787.9587.951,000-1.912.13 
AKZOYAkzo Nobel Nv ADR #29.5029.0229.3477,800-0.662.20 
ALANAlanco Technologies Inc0.14000.14000.14006000.019015.70 
ALARFAlaris Royalty16.5616.5616.561,400-0.241.45 
ALAWPAlabama Pwr Pref26.0426.0426.041000.010.04 
ALBKFAlpha Bank Grd20002.1002.1002.10025,0000.1226.17 
ALBKYThe Alpha Bank A.E0.52200.50000.520038,3000.00010.02 
ALBMPAlabama Pwr Pfd25.9525.8025.803,0000.000.00 
ALBWFAlpha Bank Sa0.08000.00020.000210,100-0.009898.00 
ALBYCommunity Cap Bcshs1.9401.9401.9401,2000.0000.00 
ALCNAtlantic Central Enterprises Ltd0.00010.00010.00011000.00000.00 
ALDVFAldever Res Inc0.04300.03920.0430300-0.006513.13 
ALESEvans Brewing Company Inc.1.7501.7501.750100-0.29014.22 
ALEVAlpha Lujo Inc0.02000.02000.0200700-0.005020.00 
ALFFFAlfa S.A.B. De C.V1.3001.3001.300100-0.0312.31 
ALFVYAlfa-Laval Ab ADR19.9219.6019.8923,600-0.884.24 
ALGGYAlliance Global15.3514.5915.001,6000.140.94 
ALGIAmer Locker Group0.01120.01120.01124,6000.004567.16 
ALGXYAlgae.Tec Ltd ADR0.42200.42200.42206000.052014.05 
ALHAAlpha Natural Resources Holdings Inc.4.2504.0004.25021,4000.2506.25 
ALHAPAlpha Natural Resources Holdings Inc Pfd6.0006.0006.0009,0000.0200.33 
ALHHFAlco Hldgs H $0.10 P0.25100.25100.25104,000-0.028010.04 
ALIAFAnatolia Minerals De1.7101.6101.66018,800-0.0251.46 
ALIFArtificial Life Inc0.01200.01200.01208,0000.00010.84 
ALIOFActelion Ltd279.9279.5279.9100-0.60.21 
ALIOYActelion Ltd70.1969.8870.1312,800-0.380.53 
ALIZFAllianz Ag191.9188.9191.92,700-0.40.21 
ALKEFAlkane Exploration N0.18000.15970.180011,500-0.01507.69 
ALKMAlkame Holdings Inc0.00050.00040.00058,686,6000.00000.00 
ALKNAlkane Inc0.00070.00070.0007157,000-0.000112.50 
ALLMAlliance Bioenergy Plus Inc.0.14000.13400.14009,8000.00705.26 
ALLVFAltice N.V.24.7524.7524.759,0001.355.77 
ALLWFAllied Minds Plc2.0502.0502.0506,000-1.70045.33 
ALMCAlimco Financial Corp.0.91000.91000.91003000.02002.25 
ALMEAlamo Energy Corp0.00270.00270.00271,400-0.00026.90 
ALMFFAltium FX Ltd6.3406.3406.3401,5000.3706.20 
ALMMFAluminum Corp of China Ltd0.56000.56000.56001,0000.05029.85 
ALMTFAlmonty Industries0.19550.19550.1955600-0.01858.64 
ALNPYAll Nippon Airways C6.0206.0206.020300-0.0300.50 
ALPEAlpha-En Corp2.0901.3801.70017,500-0.35017.07 
ALPMFAstellas Pharma Inc14.2214.2214.22100-0.090.63 
ALPMYAstellas Pharma Inc14.1613.9914.0249,900-0.020.11 
ALPPAlpine 4 Technologies Ltd0.70000.55000.55004,1000.00000.00 
ALPVNAlabama Pwr 4.60 Pd97.0097.0097.00100-0.360.37 
ALRSAlerus Financial Corp19.0018.9918.99500-0.160.84 
ALRTAlr Technologies Inc0.00090.00090.000926,000-0.000743.75 
ALSEAlseres Pharmaceuticals Inc50.0050.0050.001000.000.00 
ALSIAtlas Resources Intl Inc0.00600.00600.00605,0000.00047.14 
ALSMYAlstom S.A.3.1603.1203.1607,0000.0802.60 
ALSRFAlstria Office REIT Ag12.4512.4512.45700-0.513.92 
ALSSFAlsea Sa3.4603.3903.4605,800-0.0401.14 
ALSWFAbsolute Software Cp5.8505.8205.8407,2000.1492.62 
ALTAFAltura Mining0.10890.10000.100024,000-0.00504.76 
ALTKYAltran Tech Sa ADR1.6801.6801.6801000.0805.00 
ALTSFAlturas Minerals Corp0.02840.02840.028410,000-0.00093.07 
ALTXAltex Industries Inc0.07250.07250.07253000.00000.00 
ALVLFAlto Ventures Ltd0.08600.07800.08602,400-0.010510.88 
ALVOFAlvopetro Energy0.14900.14900.149025,6000.00161.09 
ALVRQAlvarion Ltd0.00270.00270.00274,1000.00000.00 
ALVVFAltice N.V.24.3124.3124.311001.818.04 
ALXDFAlexandria Minerals0.05500.05100.055053,000-0.00203.51 
ALXEFAlx Uranium Corp.0.06820.06820.06822,000-0.021824.22 
ALXXFAnante Logixx0.21990.21990.2199100-0.00311.39 
ALYEAly Energy Services Inc0.03000.03000.03003,100-0.050062.50 
ALYIAlternet Systems Inc0.01400.01400.014030,0000.00086.06 
AMADFAmadeus IT Holding S52.5052.5052.501000.751.45 
AMADYAmadeus IT Hlds Sa53.1552.7853.1527,8000.390.73 
AMANFAmano Corp20.0020.0020.00300-0.020.10 
AMARAmarillo Biosciences0.27400.27000.27002,000-0.02006.90 
AMAVFArcam Ab Ord35.6035.6035.602000.381.08 
AMAZAmazing Energy Oil & Gas Co0.29000.28000.29007,1000.01003.57 
AMBDAmer Mobile Dental Corp0.00010.00010.000131,5000.00000.00 
AMBFFAmbrilia Biopharma I44.0044.0044.001,20043.97125614.29 
AMBKAmerican Bank Inc12.2512.2512.255000.000.00 
AMBKPAmerican Capital Trust I11.5111.5111.51500-0.494.08 
AMBOYAmbow Education Holding Ltd.5.5005.5005.5003000.0000.00 
AMBSAmarantus Bioscience Holdings Inc0.05600.04100.0500370,700-0.00387.06 
AMBTQAmbient Corp0.00150.00150.00155000.00000.00 
AMBZAmerican Business Bank40.9040.6040.809,0000.100.25 
AMCFAndatee China Marine Fuel Services0.03600.03600.03602000.00000.00 
AMCOArmco Metals Holdings Inc. Com0.00010.00010.00011000.00000.00 
AMCRFAmcor Ltd Ord11.7111.7111.717000.464.09 
AMCRYAmcor Ltd ADR47.0346.8846.9110,000-0.591.24 
AMCTAmerican Education Center Inc0.65000.35000.650012,4000.300085.71 
AMDHFAtcor Medical Holdin0.05500.05500.05505,000-0.00508.33 
AMDWFAmada Holdings Co11.4011.4011.4017,8002.4727.66 
AMEHApollo Medical Holdings Inc9.0109.0109.0104000.0100.11 
AMENAmen Properties Inc487.0487.0487.0100-0.90.18 
AMEUFAdmedus0.25500.25400.25502,0000.00200.79 
AMFCA M B Financial Cp17.5017.5017.50200-0.502.78 
AMFEAmfil Technologies0.08000.05550.07258,513,800-0.00607.64 
AMFLNanoscience Tech Inc0.00900.00900.009050,800-0.008949.72 
AMGDFAlamos Gold Inc. Wt0.24500.24500.24501,5000.027712.75 
AMGGFAmggf2.0992.0992.099400-0.0492.28 
AMGYAmerican Metal & Tec0.00880.00740.008843,0000.0055166.67 
AMHDAmelot Holdings Inc0.00020.00010.0001205,420,0000.00000.00 
AMHPFAmazon Mining Hldg0.39940.39940.399410,000-0.01944.63 
AMHTPAmerican Homes 4 Rent Cum Red Perp Pfd24.9024.6024.70262,0000.000.00 
AMIGFAdmiral Group Plc25.5625.5625.561,0000.010.04 
AMIGYAdmiral Group Plc26.2525.8225.82800-0.762.86 
AMINAmerican Intl Ind0.58000.50000.5000400-0.090015.25 
AMIVFAtrium Mortgage Investment Corp8.9598.9598.9593000.0730.82 
AMKAFA.P. Moeller Maers A1,6441,6421,644100-20.15 
AMKBFA.P. Moeller Maers B1,6861,6861,686100593.60 
AMKBYA.P. Moeller-Maersk A/S8.5408.4508.45037,400-0.0600.71 
AMLHAmerican Leisure Hld0.00700.00350.0070242,324,7000.003075.00 
AMLMAmerican Lithium Min0.03880.03000.0337121,000-0.009321.63 
AMLTFAmp Ltd3.8333.8103.8101,0000.0080.21 
AMLYYAmp15.8915.8915.892000.110.70 
AMLZFAfrican Minerals Ltd0.00490.00490.00499,600-0.00012.00 
AMMJAmerican Cannabis Company Inc0.53750.35500.47051,162,900-0.076513.99 
AMMXAmeramex Intl Inc0.00590.00580.0058455,000-0.000913.43 
AMNCAmincor Inc0.02600.02600.02601,0000.00000.00 
AMNEAmerican Green Group Inc0.00010.00010.00011,000,0000.00000.00 
AMNFArmanino Foods New2.2302.2002.20011,100-0.0200.90 
AMNLApplied Minerals Inc0.05090.04750.04755,000-0.005510.38 
AMNPAmerican Sierra Gold0.00790.00790.007915,0000.002443.64 
AMNZFAmbrian Plc0.01300.01300.01301,700-0.012248.41 
AMOOZeecol International Inc.0.20000.18500.20002,0000.01005.26 
AMOVFAmerica Movil A Shs0.74000.74000.74002000.090013.85 
AMPGAmplitech Group0.07270.06510.065147,600-0.00497.00 
AMPLQAmpal-American Israel Corp0.00300.00300.0030300-0.003050.00 
AMRHAmeri Holdings Inc6.5106.5106.5105000.0000.00 
AMRRAmerican Metals Recovery & Recycling Inc0.03680.03680.03682,0000.018196.79 
AMRTAmer Mart Corp325.0325.0325.01000.00.00 
AMRUAmaru Inc0.01000.00800.008020,000-0.007046.67 
AMRZFArena Minerals Inc.0.15000.13760.141591,900-0.00654.39 
AMSEAmerican Sands Energ0.01500.01500.015075,000-0.003016.67 
AMSIYArcelormittal ADR0.60000.60000.6000100-0.350036.84 
AMSYFArcelormittal Sa New8.0688.0638.068472,8000.4485.87 
AMTCQAmeritrans Capital Corp0.00500.00500.005010,0000.00000.00 
AMTYAmerityre Corp0.02460.02340.02462,600-0.005418.00 
AMVMFAmg Advanced Metal26.4226.4026.40800-1.053.83 
AMXVFAmerica Movil S.A.B. De C.V0.78000.78000.78002000.05006.85 
AMYZFAmerican Manganese Inc0.16000.14300.159397,0000.00322.05 
AMZKFAutomodular Corp1.7971.7971.797500-0.0341.85 
ANASAlternaturals Inc0.00260.00250.0025260,000-0.00013.85 
ANAVAlpha Network0.10000.10000.10005000.011012.36 
ANCERestance Inc.0.05000.05000.05001,0000.0300150.00 
ANCKFMinara Resources Ltd0.60900.58250.582556,200-0.01752.92 
ANCTFAlimentat Cou Mulvtg47.0647.0647.061000.881.90 
ANCUFAlimentation Couche-Tard Inc45.6345.5245.52400-0.170.36 
ANDCAndover Bancorp Inc. [Oh]23.7523.7523.752,700-0.251.04 
ANDIAndiamo Corp0.00070.00060.0006921,000-0.000114.29 
ANDRAndritz Ag0.06010.05000.050063,000-0.014922.96 
ANEWFAustralia & N Z Bkg24.5024.5024.501000.803.38 
ANFCAnte5 Inc0.04000.03140.0314700-0.007920.10 
ANFGFAntofagasta Plc Ord10.7510.6510.689,500-0.020.19 
ANGCFAngel Gold Corp0.07990.07080.075531,800-0.00647.81 
ANGGYAngang Stl Spadr26.3526.3526.35100-1.254.51 
ANGPYAnglo American Platinum Limited3.9803.8703.9327,800-0.1182.91 
ANGUFAnglo-Canadian Mining Corp0.09200.09200.09205000.00353.95 
ANIOYAcerinox Sa Unsp/Adr7.3307.2007.2003,0000.1201.69 
ANKOFAnkor Gold0.23460.19780.232722,500-0.00933.84 
ANLBFAlexander Nubia Intl0.03210.03210.032115,000-0.009923.57 
ANLDFAnfield Resources0.06220.06200.06208,000-0.00101.59 
ANLKYAlkane Res Ltd1.7901.7001.7907,000-0.1206.28 
ANNNCAnr Inc. Cl C-116.2515.1016.2521,1001.006.56 
ANNNPAnr Inc Pfd Ser A22.2522.2522.259,000-0.120.54 
ANNSFAena S A172.5170.1172.51,8004.22.47 
ANPCYAngle Plc6.2506.2506.250100-2.49028.49 
ANPDFAnta Sports Prod Ltd2.8002.8002.800500-0.0301.06 
ANPDYAnta Sports Prod ADR72.6772.6772.67300-0.941.28 
ANPFFAnpulo Food Inc0.03200.02000.020015,500-0.012037.50 
ANRRFArdent Leisure Group1.5001.5001.5001000.0704.90 
ANSLFAnsell Ltd17.9017.9017.902,4000.100.56 
ANSLYAnsell Ltd SP ADR71.3871.3671.362,100-0.130.18 
ANSUAmanasu Techs Corp0.06000.06000.06001000.00000.00 
ANTBAntriabio Inc1.1001.0501.1002,200-0.0403.51 
ANXGFAnaconda Mining Inc0.05300.05270.052740,000-0.012218.80 
ANZBYAustralia and New Ze24.3024.2124.2111,400-0.140.57 
ANZFFAir New Zealand Ord1.7801.7801.7803000.0804.71 
ANZFYAir New Zealand Ltd. ADR35.1935.1935.19500-0.812.25 
AOCIFAutocanada Inc16.9316.9316.93100-0.291.69 
AOGCAustralian Oil & Gas0.00330.00250.00253,1000.00000.00 
AOGNAvalon Oil & Gas Inc0.02000.02000.02003,1000.00000.00 
AOIFFAfrica Oil Corp1.6281.5701.6023,2000.0442.85 
AOILQArmada Oil Inc0.00240.00210.0021288,7000.00015.00 
AOLSAeolus Pharmaceuticl0.09500.08960.095014,4000.00606.74 
AOMFFAlstom Shs Prov Regr31.9831.9631.981001.133.66 
AOMOYAo Mosenergo Spons A1.7001.7001.70010,000-0.40019.05 
AONNYAeon Co Ltd ADR14.5014.5014.50200-0.463.07 
AOOOAutoco.Com Inc0.00100.00100.00106,0000.00000.00 
AOREFAmer Overseas Gp Ltd599.0599.0599.01000.00.00 
AOTOFAnoto Group Ab [Publ]0.01000.01000.01003,400-0.005033.33 
AOTUFPrecinct Properties0.79000.79000.790035,0000.04005.33 
AOUFFAldrin Resource0.24380.24010.240112,0000.027713.04 
AOVTFAndover Mining Corp.0.00010.00010.0001100,0000.00000.00 
AOXYAdvanced Oxygen Tech0.92000.21000.25421,121,200-0.160838.75 
AOZOYAozora Bank SP ADR72.9072.8872.90500-1.211.63 
APAAFAppia Energy Corp0.18900.17210.172140,400-0.00080.46 
APAFFApella Resources Inc0.05000.05000.050025,0000.00000.00 
APAJFApa Group7.0006.7106.8105,7000.1201.79 
APCDFA Cap Rsrcs Ltd0.03200.03200.0320300-0.013028.89 
APCFFAtlas South Sea Prl0.01000.01000.010020,000-0.020066.67 
APCOFAmerican Potash Corp0.10750.10750.1075100,0000.014515.59 
APCXApptech Corp0.10000.10000.10006000.00000.00 
APDSFAutopistas Del Sol Sa D5.3005.3005.3006,700-0.1302.39 
APELFAlps Electric Co Ltd26.5026.5026.50100-1.906.69 
APELYAlps Electric Ltd Ad56.5155.8956.512,7000.611.09 
APEMYAperam52.6751.5752.672,1001.723.38 
APEOFAmericas Petrogas Inc0.08500.08000.0825298,100-0.00252.94 
APGAAmerican Paramount0.10000.10000.10004,5000.035053.85 
APGIAmerican Power Group Corp0.13500.12990.13501,100-0.00503.57 
APGMFApplied Graphene Mat2.5002.5002.500200-0.0100.39 
APHDAppiphany Technologies Holdings Corp0.00140.00110.001224,061,7000.00000.00 
APHQFAphria Inc4.7334.5004.630281,600-0.1493.12 
APHTFAlphinat0.08870.08510.085124,000-0.017917.38 
APLDApplied Science Prod0.01200.01200.012010,000-0.00075.51 
APLLApolo Gold & Energy0.10400.10400.10403000.00000.00 
APLVFAp Alternative Units39.0038.4038.402,8000.150.39 
APMCFMorien Resources0.39180.38620.386211,600-0.00922.33 
APMFFEeagle Graphite Inc0.02900.02900.0290500-0.008923.48 
APNHFAspen Pharmacare Hld19.5719.5719.57400-0.582.88 
APNHYAspen Pharmacare21.0720.6520.778,600-0.110.53 
APNIAlpine Group Inc0.03500.03500.03501000.00000.00 
APPGApptigo International Inc0.00020.00010.00028,275,5000.0001100.00 
APPOAlphapoint Tech0.15000.13000.140022,600-0.01006.67 
APPPFCornerstone Metals Inc0.02110.02110.02111000.00000.00 
APPZMonster Arts Inc0.00010.00010.0001500,0000.00000.00 
APRAFGoldstrike Resources0.26820.26820.2682100-0.00281.03 
APRCPAlabama Pwr 4.52 Pfd97.8997.8997.89100-1.111.12 
APRDMAlabama Pwr 4.92 Pd98.0098.0098.00100-4.003.92 
APRDNAlabama Pwr 4.20 Pd97.2597.2597.25100-0.010.01 
APRDOAlabama Pwr 4.64 Pd96.5096.5096.50200-4.254.22 
APRDPAlabama Pwr 4.72 Pd98.5098.5098.50100-2.502.48 
APREAperture Health Inc0.00230.00230.00231,000-0.000311.54 
APRRFAtlantic Power Preferred Equity Ltd14.3514.3514.351,0000.000.03 
APRUApple Rush Company Inc0.00120.00090.001031,356,4000.00000.00 
APRWFAtlantic Pwr Pfd Equ11.2311.1911.232,500-0.050.46 
APSIAqua Power Systems0.02000.02000.02001,0000.00000.00 
APTLAlaska Pwr & Tel Co36.0036.0036.002001.002.86 
APTOFDmd Digital Health Connections0.18470.18470.184725,0000.00100.54 
APTTFAsian Pay Television0.33500.33500.335021,700-0.00100.30 
APTYApt Systems0.00300.00240.00263,063,300-0.00013.70 
APVSGuardian Tech Intl0.02000.01350.020060,0000.006750.38 
APVVFApivio Systems Inc.0.32430.32430.32431,500,000-0.00451.37 
APWLAdvanced Pwrln Techs Inc0.00010.00010.000140,0000.00000.00 
APYPAppyea Inc0.00120.00120.00121,095,000-0.000214.29 
APYRFAllied Pptys R E Inv28.0628.0628.06200-0.180.65 
AQARFAquila Resources Inc0.19900.19900.199016,000-0.00170.85 
AQFDA Classified Ad Inc0.00010.00010.00011000.00000.00 
AQFHAquesta Financial9.3279.2709.3271,3000.0570.61 
AQNMAquentium Inc0.00620.00620.00622000.00000.00 
AQQSQAmer Spectrum Rlty0.00010.00010.00011000.00000.00 
AQSPAcquired Sales Corp0.60000.60000.60002,000-0.400040.00 
AQSZFAequus Pharmaceuticals Inc0.19360.17840.1807104,8000.00070.39 
AQUIAquagold Intl Inc0.01200.01200.0120300-0.00021.64 
ARAFFArafura Resources NL0.05200.05200.05203,000-0.00305.45 
ARAOAurasource Inc0.08500.08500.08503,4000.015021.43 
ARBFFArb Corporation Ltd11.2511.2511.255000.302.74 
ARBIArbios Systems Inc New0.00900.00900.009010,0000.00000.00 
ARBTFArgo Gold Inc0.16900.16900.169012,0000.00000.00 
ARBUAmerican Business Crp0.02000.02000.02001000.00000.00 
ARBVAmerican Riviera Bnk16.3016.2016.308000.100.62 
ARCAYArcadis Nv NY Reg #16.9916.9916.991000.794.88 
ARCKArc Group Inc1.0201.0201.0202000.0202.00 
ARCSArcis Resources Corp0.00050.00030.0003255,1000.00000.00 
ARCTFAurico Metals Inc0.79140.77000.784135,5000.01261.63 
ARCUFArcus Dev Group Inc0.10840.10840.10845,0000.00676.59 
ARCVFArcadis Nv17.4717.4717.471001.7711.27 
ARECAmerican Resources Corp.0.20000.20000.20001000.090081.82 
AREMAmerican Rare Earths0.00700.00500.0070118,0000.002348.94 
ARESFArtis Real Est In TR10.0299.9239.9318,200-0.0900.90 
ARETArete Industries Inc0.09500.09500.09504,1000.00000.00 
ARFCFAlarmforce Industries Inc7.8417.8407.8411,000-0.3394.14 
ARFXFAmorfix Life Science0.20760.18990.207662,1000.01286.57 
ARGBAmerican Retail Group Inc0.50990.50990.50991,2000.00000.00 
ARGEFArgex Mining Inc0.05990.05990.059910,000-0.00010.17 
ARGKFAggreko Plc11.4411.4411.441000.393.53 
ARGLArgyle Security Inc0.02010.02010.020130,0000.00010.50 
ARGNFArgen X Nv18.5018.5018.501001.508.82 
ARGWArgus Worldwide Group1.6501.6501.6503000.35026.92 
ARGYFAvanti Energy Inc0.06310.06310.063110,200-0.013017.08 
ARHNArchon Corporation16.7516.7516.757000.251.52 
ARHOFAMREST HOLDINGS86.0886.0886.0814,0000.040.04 
ARHTFArht Media Inc0.10070.10070.10075000.00768.16 
ARHVFArcher Ltd1.5201.5201.5204000.0100.66 
ARIOQAmeriresource Techs0.00010.00010.0001500,0000.00000.00 
ARIZFAcme Res Inc0.03350.03350.0335300-0.018835.95 
ARKAYArkema SP ADR106.4105.5106.42,5001.31.22 
ARLUFAristocrat Leisure L14.4814.4614.462,000-0.140.95 
ARMEArmor Electric Inc0.00110.00110.00112,500-0.001047.62 
ARMZFAura Minerals Inc1.1301.1301.1301,000-0.0766.30 
ARNGFArgonaut Gold Ltd1.6311.5491.6311,6000.0513.24 
ARNHAutomotive Res Ntwrk Inc0.00020.00010.00027,201,5000.00000.00 
ARNIArno Therapeutics0.03500.03500.035013,7000.00299.03 
AROFFAfrica Opportunity0.64000.60000.640014,5000.00000.00 
AROPQAropostale Inc.0.03100.02720.029094,8000.00000.00 
AROSFAurora Spine0.15230.15230.15231,7000.016311.99 
ARPCArem Pacific Corp0.14300.14300.14301000.0830138.33 
ARREFAmerigo Resources0.48020.46790.4795114,4000.00952.02 
ARRHWArch Coal Inc30.0030.0030.003,0000.000.00 
ARRMFArrium0.00110.00110.0011100-0.003978.00 
ARRXFArco Res Corp.0.03900.03900.03901,000-0.004610.55 
ARSCAmerican Securty Res0.04000.04000.0400100-0.029142.11 
ARSEFAltai Resources Inc.0.05610.05610.05615,000-0.00396.50 
ARSLDAltima Resources Ltd0.08340.08340.0834600-0.00465.23 
ARSLFAltima Resources Ltd0.00350.00350.00353,500-0.001327.08 
ARSMFAureus0.02300.02300.02301,200-0.004014.81 
ARSNAureus Inc0.01900.01890.019020,0000.006046.15 
ARTHArch Therapeutics Inc0.48200.47000.4800125,1000.00551.16 
ARTMAmerican Nortel Comm0.02300.02000.0230166,8000.00000.00 
ARTNBArtesian Resources Corp Cl B37.0037.0037.001,5000.451.23 
ARTRAirtrona International Inc0.00010.00010.0001530,0000.00000.00 
ARUXFAcrux Ltd0.21000.21000.21002,9000.00140.67 
ARVCFAreva Cip [France]4.9604.9604.9601000.1102.27 
ARVCYAreva Cip Unsp ADR0.47170.45000.45005,0000.00000.00 
ARVSFAurvista Gold Corp0.23280.21500.232824,2000.00512.24 
ARVYAlliance Recovery0.00150.00150.00154,7000.00000.00 
ARWDArrow Resources Dev0.00160.00160.00168000.000433.33 
ARWJFAroway Minerals Inc0.00040.00040.00041,0000.00000.00 
ARXGAurora Gold Corp0.00800.00800.00805,0000.00033.90 
ARXRFAlix Res Corp0.03300.03300.0330400-0.011025.00 
ARYCArrayit Corporation0.00780.00610.00708,826,8000.00011.45 
ARYMFArgosy Minerl Ut Cda0.04500.04500.04501000.015050.00 
ARYXAryx Therapeutics0.00320.00320.00326,0000.00000.00 
ARZGYAssicurazioni Genera7.9607.9017.9605000.4305.71 
ARZTYAryzta Ag ADR16.2516.1716.229,400-0.291.76 
ASABStragenics Inc0.00020.00020.00022,500,0000.00000.00 
ASAEAsap Expo Inc0.06000.04550.045691,6000.00000.00 
ASAGFAustralian Agricultu1.2301.2301.2301,2000.0100.82 
ASAZFAssa Abloy Ser B Sek21.6521.6521.653,7001.557.71 
ASAZYAssa Abloy Ab10.9010.7710.8258,200-0.232.08 
ASBFFAssociated British F32.7232.7232.7212,4001.896.13 
ASBFYAssociated Brit Food36.8836.3136.837,6000.140.38 
ASBNAsb Financial New15.0015.0015.002000.251.69 
ASBRFAsahi Breweries38.4238.4238.422,500-1.052.66 
ASCCAristocrat Group0.03000.02700.027010,0000.00103.85 
ASCCFAsics Corporation16.5516.5516.55400-0.301.78 
ASCCYAsics Corp16.9416.9416.944000.583.55 
ASCJFAmerican Shipping Co3.2503.2503.250200-0.0300.91 
ASCKAuscrete Corp0.00090.00080.00084,694,4000.00000.00 
ASCSAmerican Crystal Sugar Co2,6002,5002,525100-1254.72 
ASDOYAnsaldo Sts Spa12.5212.5212.52300-0.241.88 
ASDSAscendant Solutions Inc0.20000.19010.20004,0000.00000.00 
ASDZFArctic Star Exploration Corp.0.12200.12200.12205,0000.00968.54 
ASEJFApt Satellite Hldgs0.56300.56000.563014,5000.04308.27 
ASEKYAisin Seiko Co Ltd46.9846.9846.983000.581.25 
ASFXAmerican Scientf New0.00040.00030.00042,047,4000.000133.33 
ASFZAssoc First Cap Corp0.00060.00060.00063000.00000.00 
ASGLFAsahi Glass Co Ltd O8.3008.3008.3005000.0200.24 
ASGLYAsahi Glass Co Ltd A8.6048.5408.5404,0000.0800.95 
ASGOFAsante Gold0.11920.11910.11916,0000.011110.28 
ASGTFAltus Group Ltd22.4622.4622.462000.693.15 
ASGXFAsia Global Crossing Ltd0.00010.00010.00019,5000.00000.00 
ASHGAsh Grove Cement Co278.0278.0278.01000.00.00 
ASHTFAshted Group Plc21.2621.2621.261,2000.914.47 
ASHTYAshtead Group Pl ADR86.5586.2586.512,3000.800.93 
ASHXFAshburton Ventures Inc.0.18700.18700.18703,3000.035023.03 
ASIUQAlterus Systems Inc0.00100.00100.0010500-0.000428.57 
ASKEAlaska Pacific Energy Corp0.01000.01000.01009,5000.00000.00 
ASKHAstika Holdings0.00780.00500.0078153,300-0.001213.33 
ASKTFAsetek A S8.5208.5208.5208005.730205.38 
ASLEFAsaleo Care Ltd1.2801.2801.2809,800-0.0856.23 
ASLMAmerican Silver Mini0.29500.12000.295010,5000.1550110.71 
ASLRFArian Silver Copr0.01050.01000.010033,000-0.006740.12 
ASMIYAsm International Nv59.2559.2559.251,000-0.851.41 
ASMLFAsml Hldg Nv Ord Shs127.4127.0127.0700-2.72.04 
ASNBAdvansource Biomaterials Corpora0.04890.04100.041024,0000.00102.50 
ASNCFA Sonic Aerospace0.13500.13500.13503000.015012.50 
ASOLFAscot Res Ltd1.3531.3301.3301,100-0.0694.92 
ASOMFAsos Plc75.1975.1975.191,00010.4416.13 
ASOMYAsos Pls ADR73.0073.0073.005001.391.94 
ASOZFAsseco Poland S.A.13.3113.3113.31100-0.302.20 
ASOZYAsseco Poland13.5813.0013.005000.000.00 
ASPTHaber Inc.0.00200.00200.002066,6000.0010100.00 
ASPUAspen Group Inc4.7954.6104.6805,100-0.2204.49 
ASPWArista Power Inc0.00240.00230.00234,200-0.000414.81 
ASPZAsia Pptys Inc0.12000.10000.1200172,9000.00000.00 
ASRAFA S Roma Spa Roma0.50000.50000.50005000.070016.28 
ASRCFAsher Resources0.41000.41000.41005,000-0.03006.82 
ASTIAscent Solar Technologies0.00080.00060.0007338,342,100-0.000112.50 
ASTVFAustevoll Seafood As8.1008.1008.1001000.7009.46 
ASUUYAsustek Computer Gdr42.0040.0042.005000.150.36 
ASUXFAmerisur Resources Plc0.28000.28000.280025,0000.00501.82 
ASWRFGungnir Resources Inc0.05650.05190.056556,9000.00152.73 
ASXFFASX Ltd37.1037.1037.10100-2.666.69 
ASXFYASX Ltd37.4837.4837.482000.110.29 
ASXSFAlberta Star Dev0.30090.27860.300913,7000.01234.26 
ASZPJv Group Inc0.05500.05500.05503,1000.00000.00 
ATADFAtac Res Ltd0.43310.41020.423258,0000.00030.07 
ATARAvatar Ventures Corp0.00020.00020.00024,0000.00000.00 
ATASFAtlantia Spa Ord25.3025.3025.30700-0.271.05 
ATASYAtlantia Spa ADR12.5412.4112.4610,2000.141.14 
ATAZFAtea ASA11.2511.2511.251,500-0.554.66 
ATBEFAutomated Benefits0.37950.37940.3794600-0.00180.47 
ATBHFAston Bay Hldgs Ltd0.11360.11360.11368,300-0.00443.73 
ATBPFAntibe Therapeutics0.11410.11410.114125,0000.01009.61 
ATBYFAbitibi Royalties In6.9906.8286.8282,400-0.0640.93 
ATCHAirtouch Communications Inc0.00150.00150.00152,000-0.000211.76 
ATCMFAtico Mining0.51190.46000.511955,9000.00050.10 
ATCVCycle Country Accessories Corp0.01450.01200.014516,2000.00000.00 
ATDEFMontana Exploration0.18270.16200.18232,6000.035023.76 
ATDRFAuto Trader Group Plc4.8704.8504.8704000.0701.46 
ATDRYAuto Trader Group Plc1.4101.2501.2506,800-0.17011.97 
ATEAAstea International2.5502.3802.5502,0000.1707.14 
ATEYYAdvantest Corporation19.6419.5519.644,0000.110.57 
ATGFFAltagas Ltd22.7822.5322.5310,400-0.170.74 
ATGNAltigen Communications Inc0.25000.21500.25003000.035016.28 
ATGSYAutogrill Spa Unsp/Adr10.6710.4210.672001.6217.90 
ATGYFAntrim Energy Inc0.01700.01400.01501,141,1000.003025.00 
ATHOFAthabasca Oil Sands Corporation0.99600.99600.99602,000-0.03403.30 
ATIWAti Networks Inc0.29000.18000.29004,7000.040116.05 
ATKJArtec Inc0.00010.00010.000144,8000.00000.00 
ATLCYAtlas Copco Ab Ser B33.5933.5933.593000.461.39 
ATLDFAtlanta Gold Inc0.04800.04000.048037,0000.008020.00 
ATLGFAtlas Iron Ltd0.03500.03500.035050,0000.0250250.00 
ATLKFAtlas Copco Ab Ser A35.6035.5535.565,000-0.090.25 
ATLKYAtlas Copco Ab Ser A37.8737.0637.8425,0000.150.40 
ATLRFAtlatsa Resources Corp0.04810.04810.04811,5000.008120.25 
ATLSAtlas Energy Llc0.10000.06600.08961,644,500-0.013413.01 
ATLTSweets & Treats Inc0.69000.69000.6900300-0.100012.66 
ATMSArtemis Therapeutics Inc.1.00001.00001.0000200-0.10009.09 
ATNPAtlantis Tech Group0.00010.00010.0001825,0000.00000.00 
ATOCAtomic Paintball Inc0.40200.25630.40202,700-0.00801.95 
ATONYAnton Oilfld Sv Unsp/Adr23.4223.4223.42100-0.933.82 
ATOXFDurango Resources Inc0.06000.06000.06006000.00050.84 
ATPGQAtp Oil & Gas Corp0.00100.00100.00104000.0009900.00 
ATPLAtlantis Plastics Inc A0.00010.00010.00011,0000.00000.00 
ATPTAll State Properties Holdings Inc0.00020.00020.0002147,000-0.000133.33 
ATRBFAtrium European Re3.9003.9003.9005000.0000.00 
ATRGFAstur Gold Corp0.02400.02400.024050,000-0.00207.69 
ATRMAetrium Inc1.7701.7701.7701000.17010.63 
ATROBAstronics Corp32.1231.9632.124000.130.41 
ATSAFAts Automated Toolin9.8109.8109.810500-0.1501.51 
ATSRAsia Travel Corp0.11250.11250.11254000.00000.00 
ATTBFAbattis Bioceuticals0.18800.17400.1860616,5000.01005.68 
ATTDAttitude Drinks Inc0.00020.00010.00011,327,4000.00000.00 
ATURFAtom Energy Inc.0.26110.26110.2611100-0.076922.75 
ATUSFAltius Minerals Corp8.7408.4008.67651,1000.1862.19 
ATVKAtvrockn1.2501.2501.2501000.25025.00 
ATVOFAsiatravel.Com Ltd0.04700.04700.047044,0000.010027.03 
ATWTAtwec Tech Inc0.00420.00420.00421,0000.00000.00 
ATXDYAustex Oil Ltd1.0961.0961.0961,000-0.0645.52 
ATXGAddentax Group Corp1.4201.4201.4204000.1209.23 
ATYGAtlas Technology Group Inc0.00010.00010.0001500,0000.00000.00 
ATZAFAritzia11.2911.2911.29100-0.161.41 
AUCMAuctioncities.Com Inc0.00100.00100.00107000.00000.00 
AUCOYPolymetal Intl Plc13.3113.3113.31100-0.141.04 
AUDVFAudi Ag Vormals Audi695.0695.0695.01001.70.25 
AUHEFAnhui Expressway Co Ltd0.79070.79070.79071,000-0.00430.54 
AUKNYAuckland International Airport Ltd23.3723.3723.37400-0.371.56 
AUKUFAms Ag65.2565.0065.002,2001.552.44 
AULGFAnglogold Ltd Ord12.2112.2112.21300-0.544.24 
AULRFAurelius Ag42.3242.3242.322001.583.88 
AUNBAmericas United Bk9.1009.0009.0506,6000.0500.56 
AUNFFAurcana Corp0.25500.23050.230527,000-0.026810.42 
AURIWellstone Filter Sci0.00040.00030.0004100,1000.00000.00 
AURTAttune Rtd0.00030.00030.0003509,0000.000150.00 
AUSIAura Systems Inc New0.17000.14200.142031,1000.00201.43 
AUSVFAura Silver Resources Inc0.05020.05020.050210,000-0.00061.18 
AUTCFAutochina International32.6932.6932.693,000-0.210.64 
AUTLFAustal Ltd1.2401.2401.2402,300-0.0403.13 
AUTLYAustal Ltd SP ADR12.9212.9212.92700-0.272.05 
AUTRAutris0.01200.01200.012046,600-0.006936.51 
AUVGFAustralian Vintage Ltd0.34000.34000.3400700-0.03008.11 
AVACFAvance Gas2.8522.8502.8501,600-0.1705.63 
AVBHAvidbank Holdings Inc19.5019.3519.503000.150.78 
AVCOAvalon Globocare0.75000.75000.7500300-0.250025.00 
AVCVFAmerican Vanadium0.02400.02400.02403,0000.00000.00 
AVDWFAdvent Wireless Inc0.96000.96000.96001000.150018.52 
AVDXAvant Diagnostics Inc0.20880.20880.20881000.01216.15 
AVEPYAveng Ltd Unsp ADR0.85000.85000.85001,0000.00000.00 
AVEVFAveva Group Plc25.6025.6025.605000.030.12 
AVEWAvew Holdings Inc0.00550.00410.00503,646,2000.000819.05 
AVFLAvailent Fin Inc0.00010.00010.000189,3000.00000.00 
AVFPAvis Financial Corp0.07000.07000.07008,000-0.00314.24 
AVGTFAvg Technologies Nv24.8324.8324.83200-0.180.70 
AVIFYAdvanced Info Svc Pu5.0485.0055.0051,100-0.0350.69 
AVLIFAdvantage Lithium Corp0.38700.34000.365619,5000.02828.36 
AVLNFAvalon Rare Metals0.11240.10450.105527,600-0.00665.89 
AVLPAvalanche Internatio0.18000.18000.18001,600-0.070028.00 
AVLYAllegheny Val Bcp Pa55.0054.9055.007000.400.73 
AVMXFAvita Medical Ltd0.06500.06500.065010,000-0.00507.14 
AVMXYAvita Medical1.4301.3601.36048,100-0.18011.68 
AVNIArvana Inc0.55000.55000.55002,0000.190052.78 
AVNZFAvnel Gold0.19450.19450.19452,0000.00542.86 
AVOAAvoca Inc1,1001,1001,100100878.59 
AVOGFAvner Oil & Gas Ltd0.65500.65500.6550100-0.01502.24 
AVOIAdvanced Voice Recog0.00500.00500.00506,3000.00000.00 
AVOPAv1 Group Inc0.05500.03300.0500188,9000.015143.27 
AVOZAltavoz Entertainment Inc.0.03000.01800.0180175,0000.005038.46 
AVPFFAvcorp Industrues In0.05030.05030.05035,000-0.00478.55 
AVPMFAvrupa Minerals Ltd0.07500.06560.075022,0000.00000.00 
AVRNAvra0.01400.01400.014020,000-0.00149.09 
AVSFYAvi Ltd39.0138.4538.45300-0.451.16 
AVSRAvistar Communications Corp0.00200.00200.00205000.00000.00 
AVTHAv Therapeutics Inc0.00950.00860.0095140,000-0.00055.00 
AVTIAvitar Inc0.00010.00010.00011000.00000.00 
AVVHAvvaa World Health Care Products Inc0.00010.00010.000150,0000.00000.00 
AVVIYAviva Plc13.8513.6813.7975,3000.030.22 
AVXTAvax Techs Inc0.00300.00240.0024229,6000.00000.00 
AWAWWhite Fox Ventures Inc.0.06340.06190.06192,800-0.00152.37 
AWCMYAlumina Ltd American Depositary5.5005.4605.4609,500-0.0400.73 
AWEBAreti Web Innovations Inc0.01000.01000.0100300-0.003023.08 
AWGIAwg International Water Corp0.00030.00020.000340,039,1000.00000.00 
AWGLAwg Ltd New0.10000.10000.10008,000-0.089047.09 
AWLCFAwilco3.6203.6003.6203,0000.0100.28 
AWNEAmericas Wind Energy0.00140.00140.00141,2000.00000.00 
AWONA-1 Group Inc0.00750.00750.0075110,200-0.002525.00 
AWRRFA&W Revenue Royalties Income Fund28.6528.6528.65100-0.220.77 
AWRSAll World Resources0.00010.00010.00016,2000.00000.00 
AWRYAllegheny & Western108.0108.0108.02001.71.64 
AWSIAria Wireless System0.01000.00500.010020,9000.0060150.00 
AWSLAtlantic Wind & Sola0.02800.02100.0280119,9000.00000.00 
AWTRFAir Water Inc18.9418.9418.945000.583.16 
AWWIAlpha Wastewater Inc0.00150.00150.0015110,0000.00000.00 
AXAHFAxa Sa26.9526.7426.8623,500-0.341.25 
AXAHYAxa Sa ADR27.0326.7826.94125,700-0.361.30 
AXCGEyes On The Go Inc0.00010.00010.000118,500,0000.00000.00 
AXDDFAlmadex Minerals Limited0.86150.81420.855063,0000.01611.92 
AXFOYAxfood Ab ADR15.8615.8615.861000.462.99 
AXGCAxis Energy Corporation0.00240.00240.00244,0000.00000.00 
AXHLFAuxellence Health Corp2.4502.1932.4505,0000.1506.50 
AXIMAxim Biotechnologies12.1711.5011.7137,600-0.030.24 
AXIOAxiom Oil and Gas Co0.00300.00300.00302,5000.001050.00 
AXLETjt Inc0.15000.15000.15003,1000.00000.00 
AXLMAuxillium Energy Inc0.00080.00080.0008311,100-0.000111.11 
AXLXAxiologix Education0.00120.00100.0012268,8000.00019.09 
AXMMAxiom Corp0.00120.00120.0012370,6000.00019.09 
AXMPAxm Pharma Inc0.00260.00250.002545,700-0.00013.85 
AXPLFLone Oak Acquisition0.06000.06000.06006,000-0.00010.17 
AXPWAxion Power Intl Inc0.00660.00400.0060684,200-0.00069.09 
AXRAWAxar Acquisition Corp Wt Dtd 10/11/20160.80000.80000.80008,600-0.100011.11 
AXREFAmarc Resources Ltd0.11510.11510.115130,0000.00000.00 
AXRXAmexdrug Cp0.10000.10000.10005,0000.049999.60 
AXSAFAxis Ab [Publ]38.1038.1038.103000.070.18 
AXSTAxesstel Inc0.00290.00150.002925,7000.00000.00 
AXTGAxis Technologies Gr0.00050.00050.00053000.00000.00 
AXVEFAlba Minerals Ltd0.05200.05200.05201,600-0.050649.32 
AXXDFAlderon Iron Ore Corp.0.31450.31450.31451,200-0.035510.14 
AXXEAxxess Pharma Inc0.00010.00010.00011,755,0000.00000.00 
AXXIYAlexium Internationa15.3715.3715.37200-0.020.13 
AXXTFAxiata Group Bhd1.2001.2001.2001,0000.16015.42 
AYALYAyala Corp17.0217.0217.024000.523.15 
AYSIAlloy Steel International Inc1.1051.1001.1004,3000.0000.00 
AYTUAytu Bioscience Inc0.76000.74560.750017,0000.00440.59 
AYTUWAytu Bioscience Inc. Wt0.09100.06000.060024,000-0.050045.45 
AYTUZAytu Bioscience Inc Wt Exp 11/02/20210.21000.20000.200035,000-0.02009.09 
AYYLFAyala Corp17.0017.0017.001000.070.41 
AZASFArizona Silver0.32620.30040.3197152,4000.00100.31 
AZDDQAzure Dynamics Corp0.00010.00010.00012000.00000.00 
AZFLAmazonas Florestal0.00140.00090.0011128,899,0000.000110.00 
AZGFFAzteca Gold Corp0.00090.00090.000910,100-0.000110.00 
AZGSQAztec Oil & Gas Inc0.00130.00130.0013100-0.001043.48 
AZIHFAzimut Holding Spa19.3019.3019.302001.609.04 
AZIHYAzimut Holding Spa38.5138.5138.511000.962.56 
AZKLFAziana Ltd0.16500.16500.165011,200-0.045021.43 
AZLCZAztec Land Comb Cert200.0200.0200.01000.00.00 
AZMTFAzimut Exploration I0.21520.21130.211321,200-0.039415.72 
AZNCFAstrazeneca Plc Ord58.9658.9658.969,5001.182.03 
AZRHAzure Holding0.00440.00440.00442,0000.00000.00 
AZRMFAzure Minerals0.01500.00100.0150101,0000.00000.00 
AZSEYAllianz Se19.1419.0119.04122,800-0.180.96 
AZTEFTV Azteca Sa De Cv0.17500.17500.17503,000-0.01005.41 
AZUMFAzumah Res Ordinary0.03000.03000.0300120,0000.00000.00 
AZURFAzincourt Uranium0.10000.09200.10006,7000.00000.00 
AZURQAzure Midstream Partners LP0.13000.08800.1050426,8000.024029.63 
AZZEFAntares Energy Ltd0.01240.01000.010040,000-0.002419.35 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.155.164
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,02500.00
DJI20,975-210.10
SP5002,387-10.05
DAX12,47360.05
FTSE7,289130.18
NI22519,260-290.15
CAC405,288100.19
GLD1,26850.38
BDI1,200494.26
HSI24,663850.34