Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
AABBAsia Broadband Inc0.00300.00300.0030100,0000.00000.00 
AABVFAberdeen Intl Inc0.10140.10140.10141,000-0.00867.82 
AACAFAac Tech Holdings14.4614.4614.46100-0.372.51 
AACAYAac Acoustic Tec ADR150.8150.8150.85006.54.47 
AACSAmerican Comm Solut0.00150.00150.001510,0000.00000.00 
AACTFAct Aurora Ctl Tech0.18870.18870.1887300-0.01105.51 
AAEEFAltair Gold Inc0.19240.19240.1924500-0.024711.38 
AAEHAll American Energy Holding Inc0.00610.00610.006156,200-0.003536.46 
AAGCAll American Gld Crp0.00040.00020.0003119,805,0000.000150.00 
AAGHAmerica Great Health0.00530.00530.005313,000-0.000610.17 
AAGIYAia Group Ltd30.0029.5529.94149,300-0.010.03 
AAIGFAia Group Ltd7.4907.3607.49020,4000.1101.49 
AAIIQAlabama Aircraft Industries Inc0.13000.09000.13006000.024022.64 
AAMAFAtlas Mara2.4502.4502.4502,5000.0000.00 
AAMTFArmada Mercantile Lt0.40000.34000.40005,5000.060017.65 
AAPHAmerican Petro-Hunt0.00090.00070.00091,138,2000.000228.57 
AAPTAll American Pet Company Inc0.00020.00020.0002750,0000.0001100.00 
AASPAll-Amer Sportpark0.85000.79830.79831,4000.173327.73 
AASTRoyal Union Hldg Cor0.00840.00840.008415,0000.00000.00 
AATDFAa Plc2.4802.4802.4801,500-0.2308.49 
AATRLAmg Cap TR II60.8860.6360.8830,000-0.130.20 
AATVAdaptive Ad Systems Inc0.75000.51000.5101500-0.04988.89 
AAUKFAnglo American Ord16.3316.3316.33500-0.422.51 
AAVXFAbivax Sa12.2011.7712.204,1000.201.67 
AAWCAlexandria Advantage Warranty Company0.00090.00090.0009225,000-0.000430.77 
ABAKFAberdeen Asia-Pc Inc3.6803.6803.6801000.0070.18 
ABBAFAberdeen Asian Income Fund3.0103.0103.0101000.62526.21 
ABBBAuburn Bancorp Inc11.3011.3011.303,1000.151.35 
ABBRFAbraplata Resource Corp0.30430.26260.278519,300-0.02789.08 
ABBYAbby Inc0.00360.00340.0034339,0000.00000.00 
ABCAFAthabasca Minerals0.10100.10000.10003,7000.00758.11 
ABCCFAbcann Global0.76100.72000.7300438,8000.00100.14 
ABCEAbco Energy Inc0.00600.00410.0060446,9000.001020.00 
ABCFFAbacus Mng & Expl Cp0.37990.34000.34006,600-0.02727.41 
ABCPAmbase Corp0.32500.29750.320074,9000.00501.59 
ABCXFAsia Bio-Chem Group0.00010.00010.00011000.00000.00 
ABCZFAbcam Plc14.0013.8713.87800-0.030.22 
ABCZYAbcam Plc13.8313.8313.831,100-0.332.36 
ABDNFAberdeen Asset Mgmt4.3504.3504.3501000.3207.94 
ABDNYAberdeen Asset8.5108.0108.3101,700-0.1001.19 
ABDRAmbassador Food Svcs Corp0.03500.03500.0350100-0.035050.00 
ABGLFAfrican Barrick Gold Plc2.3702.3702.3701,0000.0200.85 
ABGOFAbengoa S.A.0.04000.04000.04005,1000.00000.00 
ABGOYAbengoa Sa ADR0.29000.29000.29009000.28445078.57 
ABGSFAbg Sundal Collier ASA0.66000.66000.660054,900-0.02002.94 
ABHDAbtech Holdings Inc0.01700.01700.01701000.00106.25 
ABHIAmbicom Holdings Inc0.00090.00060.000811,923,1000.000114.29 
ABIWFAbility Inc. WT0.01200.01000.010045,400-0.010050.00 
ABKBAmerican Basketball0.02150.02150.02152000.0115115.00 
ABKIAbakan Inc0.00300.00300.003010,0000.000520.00 
ABLEAble Energy Inc0.00110.00110.00111,8000.00000.00 
ABLGFALTEN BOULOGNE-BILLA86.2686.2686.261000.000.00 
ABLTAmer Biltrite Inc438.6324.0430.0100116.036.93 
ABLYFAblynx Nv13.8513.8513.851000.201.47 
ABLZFAbb Ltd Zuerich23.2823.2823.282000.180.76 
ABMBFAbcourt Mines Inc Cl0.05650.05650.056518,0000.00407.62 
ABMCAmer Bio Medica0.12500.12000.12503,2000.00000.00 
ABNAFAben Resources Ltd0.20780.19060.203956,3000.026915.20 
ABNKAltapacific Bank11.1511.1511.152,7000.000.00 
ABPRAirborne Security and Protective0.00050.00050.00051,450,000-0.000116.67 
ABRTYAbertis Infraestruct9.7609.7609.760100-0.0100.10 
ABSOFAbs-Cbn Hldgs Dep Rcpt0.77900.77900.7790200-0.05406.48 
ABSSFAirboss of America Corp9.4619.4529.4521,0000.0020.02 
ABTOAB&T Financial Corporation0.85000.85000.85002,500-0.05005.56 
ABVGAffinity Beverage Group Inc.0.00030.00020.0003142,027,0000.000150.00 
ABVNAbv Consulting Inc2.0002.0002.0005,0000.21011.73 
ABWNAirborne Wireless Network1.7301.5901.610105,700-0.1176.77 
ABZPFAboitiz Power Corp0.77500.77500.775040,0000.00500.65 
ACANAmericann Inc1.7901.6401.74019,5000.1106.75 
ACAZFAcadian Timber14.4714.4414.471,5000.010.04 
ACBCAlbina Commty Bcp Or0.05000.05000.05003000.00000.00 
ACBFFAurora Cannabis Inc1.9751.9101.930247,900-0.0201.03 
ACCAAcacia Diversified0.74000.68000.69202,500-0.04806.49 
ACCFFAccord Financial Corp.7.0187.0187.0185000.0090.13 
ACCRAccess Power Inc0.00010.00010.00011,0000.00000.00 
ACCYYAccor S.A.9.2209.1409.19027,6000.0200.22 
ACDSFAscendas R E Inv TR1.9901.9901.9908000.0402.05 
ACDVFAir Canada18.2118.0918.212,5000.321.80 
ACEHFAce Hardware Indonesia Tbk Pt0.06000.06000.0600100-0.045042.86 
ACEZAriel Clean Energy Inc.0.01870.01770.018710,0000.0105128.05 
ACFLAmc Financial Hldgs0.30000.30000.30002000.00000.00 
ACFNAcorn Energy0.23490.20000.200052,100-0.01195.62 
ACGBFAgricultural Bank0.46010.46010.4601200-0.01994.15 
ACGBYAgricultural Bk Chin11.5011.3511.423,800-0.010.07 
ACGIAmacore Group Cl A0.00080.00080.0008138,3000.00000.00 
ACGPFAccell Group Nv Ord29.4029.2529.40800-0.100.34 
ACGXAlliance Creative Group Inc0.00160.00130.00158,474,200-0.00016.25 
ACGYFSubsea 7 Sa13.6913.6913.69500-0.312.21 
ACHFFArch Biopartners Inc0.37100.35100.35106,000-0.00200.57 
ACKAYArcelik A S Unsp ADR34.6934.5434.5637,000-0.200.58 
ACKDFAuckland Intl Ltd NZ4.9204.9204.9202,300-0.2104.09 
ACKRFAmerican Creek Resources Ltd0.04600.04300.043012,000-0.005711.70 
ACLHAct Clean Techs Inc0.00010.00010.0001200-0.001694.12 
ACLLFAtco Ltd Cl I Nv CD38.2938.2938.29100-2.035.03 
ACLZAccelerize New Media0.33000.30000.330016,0000.050017.86 
ACMBAgro Capital Management Corp0.69000.69000.69002000.04006.15 
ACMCAmerican Church Mort2.2102.1702.1702000.0200.93 
ACNDFAscendas India TR0.82500.82500.825017,700-0.01501.79 
ACNIAmerican Community Newspapers Inc0.00300.00300.003020,000-0.002747.37 
ACNNFAuscann Group Holdings Ltd0.46540.43900.450040,800-0.03006.25 
ACNVAccelera Innovations Inc0.00300.00300.003010,900-0.00013.23 
ACNXFAconex Ltd3.5803.5803.5802,100-0.0401.10 
ACOLPinecrest Investmnt0.01400.01280.01311,560,600-0.00096.43 
ACOPFA2 Corporation3.7503.6403.65016,200-0.0501.35 
ACPGFAtacama Pac Gold0.63200.61380.63204,7000.069312.32 
ACRBAsia Carbon Industri0.00450.00450.004514,9000.00000.00 
ACRFFAccor Sa45.9645.9645.96200-1.392.94 
ACRLAtacama Resources International Inc0.02000.01040.01271,441,3000.00075.83 
ACRTAdvanced Credit0.15880.14880.15885,700-0.00100.63 
ACRVFAgellan Coml Real Es8.3988.3988.3983,100-0.0800.94 
ACSAFAcs Actividades De C38.1038.1038.106000.501.33 
ACSAYAcs Actividades ADR7.6007.5007.56087,5000.0050.07 
ACSEFAcs Motion Control Ltd2.6502.6502.650100-0.0501.85 
ACTLArtec Consulting0.00010.00010.000190,0000.00000.00 
ACUGA & C United Agriculture Developing Inc0.20000.15000.150017,500-0.125045.45 
ACUIFAcuityads Holdings3.0933.0503.0507,8000.0742.49 
ACURAcura Pharma Cmn0.44010.44000.440014,9000.00000.00 
ACUSAcusphere Inc0.01140.01130.01144000.00010.88 
ACXIFAcciona Sa85.6585.6585.65300-0.560.65 
ADACAdama Technologies0.02020.01990.020245,0000.00000.00 
ADADAdaiah Distribution Inc.0.04300.04300.043045,9000.00000.00 
ADATAuthentidate Holding1.4181.4001.4002,100-0.1006.67 
ADBCFAdelaide Brighton Ltd4.3104.3104.3102,600-0.2004.43 
ADCFAdvanced Defense0.00160.00160.001620,000-0.00015.88 
ADDDFAdidas Ag223.4220.5220.5100-3.01.34 
ADDLPAnr Inc Pfd Series B9.3809.0009.0001,100-1.00010.00 
ADDXFAddex Pharms Ltd Ord2.4502.4502.4505,0000.1004.26 
ADDYYAdidas Ag111.1110.2111.040,500-0.40.33 
ADEXFAdvanced Exploration0.00210.00210.002169,0000.000975.00 
ADFJFAdf Group Inc2.1532.1412.1535,1000.0532.52 
ADFSAmerican Defense Systems Inc0.00200.00170.001713,600-0.000315.00 
ADFTAdfitech Inc1.1901.0001.1906,0000.0000.00 
ADGLAlldigital Holdings0.01500.01500.0150100-0.003016.67 
ADHCAmerican Diversified0.00160.00130.00161,222,700-0.000315.79 
ADHLFApplied Intl Holding0.05500.05500.0550900-0.015021.43 
ADKTAdirondack TR Co1,6501,6501,65010050.30 
ADLSAdvanced Life Scienc0.00010.00010.000158,3000.00000.00 
ADMDAdvanced Medical Iso0.08650.08410.086541,4000.011515.33 
ADMTAdm Tronics Unlimited Inc0.15400.15200.153251,100-0.00080.52 
ADNYAdino Energy Corp0.00100.00100.001072,600-0.00019.09 
ADOOYPt Adaro Energy Tbk ADR6.8706.8706.8701000.0200.29 
ADPASAdelphia Recovery TR0.00060.00060.00064,8000.00000.00 
ADPTQAdeptus Health Inc0.91580.88000.900015,0000.00000.00 
ADPXYAudio Pixels Hl ADR17.4017.4017.40100-0.090.51 
ADRNYKoninklijke Ahold19.6019.4419.6065,0000.010.05 
ADRZFAndritz Ag53.7053.7053.70500-6.2010.35 
ADRZYAndritz Ag ADR10.8810.8810.883000.141.28 
ADSVAllied Security Inno0.00020.00020.0002860,0000.00000.00 
ADTCAdvanced Dep Tech0.00200.00200.00207000.00000.00 
ADTFFImetal Resources Inc0.05450.05450.054520,0000.012429.45 
ADTMAdaptive Medias Inc0.00120.00050.0009298,478,5000.0005125.00 
ADTRAlliance Distributors Holding Inc0.40000.40000.40003,4000.00000.00 
ADTYAdtegrity.Com Intl Inc0.10000.10000.100027,9000.00000.00 
ADVCAdvant-E Corporation4.4004.4004.4003000.0300.69 
ADVOFAdva Optical Ntwkng7.4507.4007.400200-0.3504.52 
ADVTAdvantis Corporation0.00970.00510.0097467,6000.001011.49 
ADWPFAndrew Peller Ltd Cl8.7578.7578.757400-0.0810.91 
ADYNFAlgae Dynamics Corp.0.08000.07500.080040,3000.00506.67 
AEEIAmerican Environment0.02500.02400.024010,0000.002612.15 
AEEXAsia Equity Exchange Group Inc.1.4501.4001.4001,900-0.0503.45 
AEEXDAsia Equity Exchange Group Inc.8.9706.3208.9703,8000.3904.55 
AEGGAmerican Energy New0.03640.03640.03641,000-0.00266.67 
AEGOFAegon Nv Ord Shs5.7545.7545.754455,000-0.2864.74 
AEGXFAecon Group Inc11.5411.5411.54300-0.221.83 
AEGYAlternative Energy0.00010.00010.0001400,0000.00000.00 
AELEFAlpine Electronics Inc18.8718.8518.852001.055.90 
AELTFAdacel Technologies1.8201.8201.8203,000-0.28013.33 
AEMCArcher Entmt Mda Cmns0.00110.00110.00117,000-0.00018.33 
AENGAdvanced Engine Tech0.00060.00060.00061,000-0.000440.00 
AEPLFAnglo Eastern Planta10.2810.2810.285002.1326.13 
AEPPAdvanced Environmental Petroleum0.15000.12210.123052,500-0.019013.38 
AERGApplied Energetics Inc0.04250.03780.0425296,3000.008424.63 
AEROAerogrow Intl Inc2.7152.4102.66510,100-0.0250.93 
AERSAerius Cmn Stk0.00630.00630.006310,000-0.000912.50 
AETUFArc Energy Trust Uni12.6012.5912.594,8000.030.26 
AEXAFAtos Origin Sa Ord149.9149.9149.91006.84.78 
AEXAYAtos30.1830.0430.174,6000.160.53 
AEXEAim Exploration Inc0.00500.00440.005063,5000.000613.64 
AEYEAudioeye Inc0.17500.16500.165629,200-0.00945.37 
AFANAf Ocean Investment Mgmt3.0003.0003.0001000.0000.00 
AFAPAfa Protective Syste235.0235.0235.0100-5.02.08 
AFBAAllied First Bncp MD1.1001.1001.100200-0.65037.14 
AFBGAmerican Fiber Green Products Inc0.07500.07500.07505000.00000.00 
AFCBAthens Bancshares Corp38.4038.4038.402,5000.150.39 
AFCLAmcor Fincl Corp0.00020.00020.00023000.00000.00 
AFFMQAffirmative Insurance Holdings0.00110.00110.0011100,0000.00000.00 
AFFYAffymax0.04610.04610.04612000.00010.22 
AFGCAfrica Growth Corp.3.5003.5003.500100-0.50012.50 
AFGVYAgfa Gevaert Nv9.2509.2509.250300-0.7107.13 
AFIPAAmfi Corp.41,55041,55041,55010000.00 
AFLQF5.7505.7005.750800-0.65010.16 
AFLYYAir France Ads15.1115.0115.0523,1000.302.01 
AFMLAerofoam Metals Inc0.00010.00010.0001100,0000.00000.00 
AFNLAmtrust Financial Co9.0109.0109.0104000.0100.11 
AFOMAll For One Media Corp.0.03200.02330.023576,100-0.008426.33 
AFOVFAust Foundatn Inv4.7504.7504.7502,0000.45010.47 
AFPWAlumifuel Pwr Corp0.00020.00010.00021,605,0000.00000.00 
AFQMFAfrican Qn Mines Ord0.03460.02500.034635,200-0.00307.98 
AFRAFAir France Klm14.6714.6714.671,0001.229.07 
AFRBYAfrican Rainbow ADR7.0107.0107.010100-0.3304.50 
AFRSAmer First Financial Inc0.00310.00310.00314,000-0.000411.43 
AFTCAlternative Fuel Tec0.00040.00030.00031,165,0000.00000.00 
AFTMAftermaster Inc.0.19000.19000.19008,0000.01669.57 
AFYGAffinity Gold Corp0.02950.02950.029510,000-0.00041.34 
AGCBFAmarillo Gold Corpor0.25250.24850.25255,000-0.02208.01 
AGCCFGensource Potash0.08940.08940.08947,0000.00556.56 
AGCZAndes Gold Corp0.01100.01100.01105000.001010.00 
AGDXFAntioqua Gold Inc0.08000.07070.080026,5000.010014.29 
AGDYAgri-Dynamics Inc0.01500.01500.01502,3000.00000.00 
AGEEFApogee Minerals Ltd0.10610.10610.1061300-0.032523.45 
AGESYAgeas N.V. Ads46.4546.3546.451,2000.010.02 
AGFMFAgf Management Ltd5.7505.7505.7501,300-0.0500.86 
AGGFFAfrican Gold Group I0.04220.04220.04223,500-0.010019.16 
AGGIAllied Energy Inc0.00080.00070.000732,0000.00000.00 
AGGXAngiogenex Inc0.51000.51000.51001,0000.160045.71 
AGGZFAg Growth Inc Fd45.4845.4845.482000.250.55 
AGHEFAgility Health/Sh Sh0.07070.07070.07071,000-0.019321.44 
AGHIAgora Holdings Inc0.40000.31000.310016,600-0.040011.43 
AGINAmerican Graphite Technologies Inc0.01300.00830.01054,5000.002125.00 
AGLDFAustral Gold Ltd0.13000.13000.13008,1000.00201.56 
AGLNFAgl Energy19.3319.3319.332,0000.050.26 
AGLNYAgl Energy Ltd ADR18.8718.4418.802,1000.050.27 
AGMIFAldridge Minerals In0.16000.16000.16005000.00503.23 
AGMJFAlgoma Cent Corp [F]9.5009.5009.5007000.0670.71 
AGNNP25.1024.9024.95186,700-0.030.12 
AGNUAG&E Holdings Inc.0.24100.22000.240053,3000.02109.59 
AGOAFAbengoa Sa0.03000.01700.017011,0000.002013.33 
AGPDFAmer Sports Oyj28.0828.0828.081005.4924.30 
AGPDYAmer Sports Cp SP Ad13.4313.2913.293,800-0.342.49 
AGPPFAnglo Plati Ord Shs26.1026.1026.101000.582.27 
AGRDFMinnova Corp0.65450.65450.65451,4000.181338.31 
AGRNQAmerica Greener Technologies Inc0.10000.10000.10005,0000.00000.00 
AGRPYAbsa Group Ltd New A22.7922.6522.796000.452.01 
AGRSAgristar Inc0.00670.00670.00671,0000.002767.50 
AGSOAgrisolar Solutions0.00250.00250.002560,0000.0013108.33 
AGTEFAgtech Holdings Ltd0.19450.18700.1939391,900-0.00361.82 
AGTKAgritek Holdings Inc0.02200.01740.017711,772,200-0.002311.50 
AGTTAngstrom Technologies Inc0.01250.01250.01257,8000.00000.00 
AGUNFArctic Glacier TR Ut0.04600.04500.046045,2000.00102.22 
AGXKFAnglo Asian Mining P0.35490.35490.35495,0000.01494.38 
AGXXFAll Grain Traders18.9318.9318.93200-0.140.74 
AGYPAllied Energy Corp0.30000.30000.30005000.00000.00 
AGYTFAllergy Therapeutics0.39000.39000.390025,0000.057017.12 
AHAGAlpha Techs Grp Inc0.01000.01000.010017,0000.004066.67 
AHAHFAhalife Holdings Ltd0.03500.01500.035020,0000.004012.90 
AHCCF24.9324.8124.90127,7000.000.00 
AHCHFAnhui Conch Cement C3.5603.5503.5609,5000.0100.28 
AHCHYAnhui Conch Cem ADR17.9717.6317.953,1000.372.10 
AHCPAnchorage International Holdings Corp0.03250.02920.030061,0000.00000.00 
AHEXFAdecco Sa Cheserex75.2575.2575.25100-0.520.69 
AHEXYAdecco Sa Unsp ADR36.6236.3736.619,8000.230.63 
AHFCFLogiq Asset Management Inc0.03820.03820.03823,000-0.051257.27 
AHFDActive Health Foods0.00010.00010.00012,300,0000.00000.00 
AHFIAbsolute Hlth & Ftns0.00010.00010.00011,100-0.000990.00 
AHFPAmerican Home Food Products Inc0.03750.02900.0301139,1000.010150.50 
AHGIFAlternate Health Corp1.8731.6461.80019,800-0.0321.75 
AHHSP24.9024.6224.65219,3000.030.12 
AHITAmerican Hsg Incom0.84000.80700.80709000.4970160.32 
AHIXAluf Holdings Inc.0.00010.00010.00011,999,9000.00000.00 
AHKSFAsahi Kaisai Corp11.1811.1811.18100-0.171.50 
AHKSYAsahi Kaisai Cp ADR23.2122.8922.9812,9000.010.04 
AHNMFArchon Minerals Ltd1.1831.1831.1835,0000.36444.40 
AHNRAthena Silver Corp0.09000.05620.09002,7000.00000.00 
AHODFKoninklijke Ahold Nv19.7419.7419.742000.120.59 
AHOTFAmerican Hotel7.2857.1607.1606,300-0.0700.97 
AHROQAtheronova Inc0.00470.00470.0047200-0.00012.08 
AIBEFAir Berlin Plc Londo0.50000.49200.49201,2000.072017.14 
AIBSFAllied Irish Banks O5.7305.7305.730400-0.1021.75 
AICAFAir China Ltd0.87000.87000.87002,000-0.02002.25 
AIDAAida Pharmaceuticals0.02850.01850.01852,000-0.00052.63 
AIERFAsian Mineral Res Ltd Com0.00900.00900.009064,000-0.00055.26 
AIFLYAiful Corp Unsp ADR1.8001.8001.8002000.34023.29 
AIFSAgent Info Software0.68000.68000.68005000.00000.00 
AIKOAlternative Investment Corp.0.07100.07100.071019,900-0.013015.48 
AILFQLexicon Bldn Sys0.01000.00010.000173,500-0.009999.00 
AILIHAmeren Ill 4.08 Pfd96.5096.0096.50400-0.250.26 
AILIOAmeren Il C 4.26 Pfd98.2098.2098.202001.451.50 
AILIPAmeren Il C 4.20 Pfd91.2091.2091.20100-5.805.98 
AILLLCentral Illinois Public Service Company26.5726.5726.57100-0.010.04 
AILLMCentral Ill Pub 4.92102.098.5102.04002.01.99 
AILLNAmeren Illinois Co Pfd 4.9%99.0098.5099.00400-1.001.00 
AILLPAmeren Ill Co94.5094.5094.505000.500.53 
AILNPAmeren Illinois Co130.0130.0130.030011.09.24 
AIMHAimrite Holdings Cor0.00120.00120.00121,000-0.000425.00 
AINSFAinsworth Game Tech1.8701.8701.8704,0000.18911.24 
AIOAFAntisoma Plc0.00070.00060.00074,0000.000116.67 
AIOCFAvigilon Corp13.0713.0713.072000.020.15 
AIOMAxiom Holdings Inc.0.21000.21000.21001,200-0.340061.82 
AIPUYAirports of Thailand Public Co Ltd ADR16.2316.2316.236000.191.18 
AIQUFL'Air Liquide Ord EU120.2120.2120.2100-3.42.76 
AIQUYL'Air Liquide ADR24.2424.1024.1734,400-0.050.21 
AIROAirspan Networks I8.0008.0008.0004000.0000.00 
AIRRFAurion Res Ltd1.5971.5801.58613,6000.1419.77 
AIRWAirware Labs Corp0.02780.02780.0278200-0.00227.33 
AIRYYAir China Ltd SP ADR17.6717.6117.611,000-0.392.17 
AISSFAisoftware Spa0.16000.16000.16005,0000.00523.36 
AITBAit Therapeutics Inc6.0006.0006.0004,0000.0000.00 
AITGAir Transport Grp Hldgs0.00470.00470.004730,0000.00024.44 
AIVAFAviva Plc6.7826.6306.6301,300-0.3404.88 
AIVIAivtech Internationa0.00600.00600.00605,0000.00000.00 
AIVNAmerican International Ventures Inc0.05000.05000.05009,5000.00010.20 
AIXXFAixtron Se8.7308.7308.7301000.6107.51 
AJBIAmi James Brands Inc.0.01000.01000.010044,800-0.001915.97 
AJINFAjinomoto Co Inc20.5620.5620.5646,000-0.341.61 
AJINYAjinomoto Co Inc ADR20.1719.8220.172,4000.251.26 
AJMPFAshmore Group Plc4.6504.6504.6505,0000.0801.75 
AJSBAjs Bancorp Inc [Il]14.7014.7014.701000.352.44 
AJXGFAgjunction Inc0.41000.41000.41006,000-0.00761.82 
AKBLFAlk-Abello A/S153.5153.5153.55000.30.16 
AKBTYAkbank Turk Ano ADR5.9005.8855.90014,3000.1101.90 
AKDSArkados Group Inc0.64000.60000.600040,9000.00000.00 
AKKVFAker Kvaerner Ogep1.9001.9001.9003000.0100.53 
AKOMAerkomm Inc5.5005.5005.500100-1.50021.43 
AKRFFAckroo Inc0.04000.04000.04002,500-0.006013.04 
AKRRFAker Philadelphia Sh10.9510.9510.951,0000.949.37 
AKRTFAker Solutions Holding ASA4.7504.7504.750300-1.00017.39 
AKSYAksys Ltd0.00010.00010.00012000.00000.00 
AKTAFAkita Drilling Ltd5.2955.2955.295100-0.2795.01 
AKVAArkanova Energy Corp0.00500.00500.005090,000-0.00035.66 
AKZOFAkzo Nobel Nv90.3290.3290.32100-0.280.31 
AKZOYAkzo Nobel Nv ADR #30.5630.2930.5331,4000.230.76 
ALACFAlacer Gold1.7001.7001.7001,000-0.0905.03 
ALADAladdin International Inc0.30000.25000.30005,000-0.128029.91 
ALANAlanco Technologies Inc0.09000.09000.09009000.00000.00 
ALARFAlaris Royalty17.2317.2317.232001.429.00 
ALAWPAlabama Pwr Pref26.6925.6126.104,0000.000.00 
ALBKFAlpha Bank Grd20002.5702.5702.57014,1000.0401.58 
ALBKYThe Alpha Bank A.E0.65000.64620.64768,500-0.00240.37 
ALBMPAlabama Pwr Pfd25.9325.5625.932,8000.130.50 
ALBYCommunity Cap Bcshs2.1302.1302.1302,300-0.0200.93 
ALCCFAlicanto Minerals Ltd0.11500.11500.115011,0000.00605.50 
ALDVFAldever Res Inc0.03000.03000.03003000.007432.74 
ALESEvans Brewing Company Inc.1.0501.0101.0507000.49087.50 
ALFFFAlfa S.A.B. De C.V1.4131.3501.413402,0000.0130.90 
ALFVFAlfa-Laval Ab22.4722.4722.471002.6713.48 
ALFVYAlfa-Laval Ab ADR22.5422.4422.4916,8000.000.00 
ALGDFAlgold Resources Ltd.0.15500.15500.155010,0000.00161.04 
ALGGYAlliance Global13.5912.7413.592,2000.171.28 
ALGIAmer Locker Group0.00610.00610.006135,000-0.001115.28 
ALGXYAlgae.Tec Ltd ADR0.24000.24000.2400500-0.01084.31 
ALHAAlpha Natural Resources Holdings Inc.3.7503.5003.75020,400-0.1503.85 
ALHAPAlpha Natural Resources Holdings Inc Pfd5.3005.2505.30030,0000.50010.42 
ALIAFAnatolia Minerals De1.7301.7001.7303,7000.0301.76 
ALIFArtificial Life Inc0.00600.00600.006060,0000.00000.00 
ALIOFActelion Ltd279.0279.0279.0100-0.30.11 
ALIOYActelion Ltd70.0069.8569.859,600-0.120.18 
ALIZFAllianz Ag215.8215.8215.81002.31.08 
ALKEFAlkane Exploration N0.27270.27270.27272,7000.01576.11 
ALKMAlkame Holdings Inc0.00040.00020.00042,883,7000.00000.00 
ALKNAlkane Inc0.00130.00120.00121,426,000-0.00017.69 
ALLMAlliance Bioenergy Plus Inc.0.17000.16100.17004,0000.00000.00 
ALLVFAltice N.V.22.0522.0522.052,400-0.030.14 
ALLWFAllied Minds Plc2.0702.0702.070100-0.0703.27 
ALLXFBluenose Gold Corp0.00200.00200.00201000.00000.00 
ALMCAlimco Financial Corp.12.1512.1512.153,0000.151.25 
ALMEAlamo Energy Corp0.00260.00220.00221,200-0.000312.00 
ALMFFAltium FX Ltd6.9506.9506.9502,000-0.0901.28 
ALMMFAluminum Corp of China Ltd0.69440.69430.69445,7000.084413.84 
ALMTFAlmonty Industries0.26000.26000.260022,500-0.00271.03 
ALNPYAll Nippon Airways C7.5107.5107.5101,8000.0300.40 
ALODAllied Resources Inc0.14500.14500.14502000.00000.00 
ALPEAlpha-En Corp1.8501.8501.8503000.0201.09 
ALPMFAstellas Pharma Inc12.5612.5212.521,700-0.080.63 
ALPMYAstellas Pharma Inc12.6712.4812.6735,9000.060.48 
ALPPAlpine 4 Technologies Ltd0.15000.14000.15005,200-0.029316.34 
ALPVNAlabama Pwr 4.60 Pd101.099.8101.06001.21.25 
ALRSAlerus Financial Corp20.3520.3020.3513,800-0.200.97 
ALRTAlr Technologies Inc0.00130.00100.0010126,700-0.000323.08 
ALSEAlseres Pharmaceuticals Inc50.0050.0050.001000.000.00 
ALSIAtlas Resources Intl Inc0.00710.00700.00718,0000.00011.43 
ALSMYAlstom S.A.3.5503.5503.550300-0.0581.60 
ALSSFAlsea Sa4.0103.6904.0103,6000.0902.30 
ALSTAllstar Health Brands Inc.0.31000.25000.31002,400-0.190038.00 
ALSWFAbsolute Software Cp6.0806.0006.0006000.0440.74 
ALTAFAltura Mining0.14600.13000.1300145,0000.00302.36 
ALTKYAltran Tech Sa ADR1.8801.6901.690400-0.1709.14 
ALTSFAlturas Minerals Corp0.00970.00970.0097500-0.00098.49 
ALTXAltex Industries Inc0.07500.07500.07501000.00000.00 
ALVLFAlto Ventures Ltd0.06500.06500.06505,5000.014528.71 
ALVOFAlvopetro Energy0.16000.16000.1600300-0.01609.09 
ALVRQAlvarion Ltd0.00340.00340.00344000.00000.00 
ALVVFAltice N.V.22.1022.1022.10100-2.459.98 
ALXDFAlexandria Minerals0.05400.04550.054039,400-0.00152.70 
ALXEFAlx Uranium Corp.0.07300.05520.073010,6000.00497.20 
ALXXFAnante Logixx0.27670.27630.276750,0000.00873.25 
ALYEAly Energy Services Inc [De]0.04000.04000.0400100-0.040050.00 
ALYIAlternet Systems Inc0.01290.01130.012922,7000.00000.00 
ALZTFAldershot Resources Ltd0.02900.02900.029010,000-0.012229.61 
AMADFAmadeus IT Holding S61.1561.1061.155001.021.70 
AMADYAmadeus IT Hlds Sa61.2960.9161.1510,2000.450.74 
AMARAmarillo Biosciences0.27000.27000.27003,0000.030012.50 
AMAVFArcam Ab Ord40.1940.1540.15300-0.170.42 
AMAZAmazing Energy Oil & Gas Co0.44000.32700.327031,300-0.073018.25 
AMBBYAmbu A/S17.1417.1417.141000.643.88 
AMBKAmerican Bank Inc11.0010.7011.001,2000.302.80 
AMBOYAmbow Education Holding Ltd.4.5004.5004.500100-0.60011.76 
AMBSAmarantus Bioscience Holdings Inc0.03590.03000.033037,300-0.00287.82 
AMBTQAmbient Corp0.00150.00150.0015100-0.001854.55 
AMBZAmerican Business Bank42.6542.4042.656000.300.71 
AMCFAndatee China Marine Fuel Services0.03100.02000.03106,1000.011055.00 
AMCOArmco Metals Holdings Inc. Com0.00020.00020.00022000.0001100.00 
AMCRFAmcor Ltd.12.5012.5012.50100-0.100.79 
AMCRYAmcor Ltd ADR51.0450.8651.04146,800-0.370.72 
AMCTAmerican Education Center Inc0.31860.25000.25005,8000.00000.00 
AMCYAcs Global Inc0.60000.60000.6000400-0.169021.98 
AMDHFAtcor Medical Hldgs Ltd0.02500.02500.02505,000-0.025050.00 
AMEHApollo Medical Holdings Inc8.8008.0008.0001,600-1.10012.09 
AMENAmen Properties Inc470.0465.0465.0100-5.01.06 
AMEUFAdmedus0.17200.17200.1720500-0.031115.31 
AMFCA M B Financial Cp17.0016.9016.907000.150.90 
AMFEAmfil Technologies0.21250.19000.20501,224,9000.00000.00 
AMFLNanoscience Tech Inc0.02800.02790.028015,4000.00176.46 
AMGCAmerican Magna Corp0.05000.02500.0500172,9000.00000.00 
AMGDFAlamos Gold Inc. WT0.08940.08940.08941,000-0.00606.29 
AMGGFAmggf1.6751.6751.675300-0.1277.05 
AMHDAmelot Holdings Inc0.00030.00010.0003138,896,6000.0002200.00 
AMHPFAmazon Mining Hldg0.66000.65460.65461,200-0.00310.47 
AMIGFAdmiral Group Plc28.0028.0028.001,000-0.050.18 
AMIGYAdmiral Group Plc26.1426.1426.14100-0.010.04 
AMINAmerican Intl Ind0.54390.35000.54392,0000.00000.00 
AMIVFAtrium Mortgage Investment Corp9.5989.5989.598200-0.2012.05 
AMKAFA.P. Moeller Maers A2,0002,0002,000100-643.08 
AMKBFA.P. Moeller Maers B2,0552,0182,055100-160.76 
AMKBYA.P. Moeller-Maersk A/S10.4810.4010.4433,6000.292.86 
AMLHAmerican Leisure Hld0.00170.00150.00167,250,400-0.00015.88 
AMLMAmerican Lithium Min0.03840.03730.03734,400-0.00112.86 
AMLTFAmp Ltd3.9203.9203.920100-0.0802.00 
AMLYYAmp15.9515.9515.95100-1.015.96 
AMLZFAfrican Minerals Ltd0.00270.00270.00271,000-0.001332.50 
AMMHFAmmb Holdings Bhd1.0601.0601.0601,600-0.0706.19 
AMMJAmerican Cannabis Company Inc0.98000.88000.9510745,8000.08059.25 
AMMXAmeramex Intl Inc0.00560.00560.005619,400-0.00011.75 
AMNCAmincor Inc0.01150.01150.01152,000-0.008542.50 
AMNEAmerican Green Group Inc0.00010.00010.00013,300,0000.00000.00 
AMNFArmanino Foods New2.2242.1862.1909,800-0.0200.90 
AMNLApplied Minerals Inc0.02610.02610.026122,800-0.013834.59 
AMNPAmerican Sierra Gold0.01300.01300.01302000.00043.17 
AMOOZeecol International Inc.0.10000.09000.100030,0000.030042.86 
AMOVFAmerica Movil S.A.B. De C.V.0.83880.83880.8388600-0.02162.51 
AMPGAmplitech Group0.05000.04060.0429163,900-0.00020.46 
AMPLQAmpal-American Israel Corp0.07400.07400.07409000.00405.71 
AMPYAmplify Energy Corp9.6009.2509.6003,6000.2332.49 
AMRHAmeri Holdings Inc6.8506.5006.85010,7000.3405.22 
AMRRAmerican Metals Recovery & Recycling Inc0.04400.04400.04401000.0340340.00 
AMRZFArena Minerals Inc.0.12520.11400.125271,1000.00625.21 
AMSEAmerican Sands Energ0.01200.01200.01206000.00000.00 
AMSYFArcelormittal Sa New25.5925.5925.5985,200-0.752.85 
AMTYAmerityre Corp0.02470.02460.02463,1000.00010.41 
AMVGFAmvig Hldgs Ltd0.28500.28500.28501,000-0.050014.93 
AMVMFAmg Advanced Metal34.0034.0034.00100-1.103.13 
AMXVFAmerica Movil S.A.B. De C.V0.91000.90000.90002000.00000.00 
AMYZFAmerican Manganese Inc0.12800.12800.128030,000-0.00030.23 
AMZKFAutomodular Corp1.8701.8201.8203,600-0.0502.67 
ANASAlternaturals Inc0.00120.00120.001226,6000.00000.00 
ANAVAlpha Network0.10000.10000.10005000.00596.27 
ANCERestance Inc.0.09990.04500.099932,5000.0878725.62 
ANCKFMinara Resources Ltd0.28850.28850.28855000.01455.29 
ANCTFAlimentat Cou Mulvtg48.7448.7448.744000.491.03 
ANCUFAlimentation Couche-Tard Inc48.7448.4448.749000.470.97 
ANDCAndover Bancorp Inc. [Oh]24.5524.5524.558000.000.00 
ANDGFAeon Delight Co. Ltd.36.0936.0936.091003.209.73 
ANDIAndiamo Corp0.00020.00010.000241,075,1000.00000.00 
ANDRAndritz Ag0.12000.06000.08001,259,3000.026649.81 
ANEWFAustralia & N Z Bkg23.8623.5023.869000.692.98 
ANFCAnte5 Inc0.02000.01800.020021,3000.002011.11 
ANFGFAntofagasta Plc Ord12.2112.2112.211,0000.161.33 
ANGCFAngel Gold Corp0.05030.04490.050082,900-0.00142.72 
ANGGFAngang Steel Co Ltd0.75000.75000.75003,8000.130020.97 
ANGGYAngang Stl Spadr31.5831.5831.582000.712.30 
ANGPYAnglo American Platinum Limited4.3404.2704.30015,0000.0601.42 
ANGUFAnglo-Canadian Mining Corp0.10620.10230.10621,2000.013314.32 
ANIOYAcerinox Sa Unsp/Adr6.7406.5606.7401,7000.1402.12 
ANKOFAnkor Gold0.24000.21540.215483,300-0.025710.66 
ANLDFAnfield Resources0.04690.04690.04691,5000.006917.25 
ANLKYAlkane Res Ltd2.5902.5902.5906000.0301.17 
ANMPAnacomp Inc [New]1.1501.1501.15013,0000.0504.55 
ANNNCAnr Inc. Cl C-114.0913.0014.0020,700-0.100.71 
ANNNPAnr Inc Pfd Ser A19.9519.7519.9530,0002.0011.14 
ANNPP24.8024.8024.8010,000-0.050.20 
ANNSFAena S A194.3192.3194.3700-0.80.43 
ANPDYAnta Sports Prod ADR97.6597.2597.65600-1.361.37 
ANPFFAnpulo Food Inc0.01000.01000.01001,800-0.002620.63 
ANRRFArdent Leisure Grp Stpld1.5501.5501.5503,0000.0503.33 
ANSLFAnsell Ltd17.6517.6517.65400-0.100.56 
ANSLYAnsell Ltd SP ADR68.7168.1368.71600-0.500.72 
ANSUAmanasu Techs Corp0.01600.01600.01602000.00000.00 
ANTBAntriabio Inc1.1501.1501.150100-0.0504.17 
ANVSAnv Security Group Inc0.01500.01500.0150200-0.018054.55 
ANXGFAnaconda Mining Inc0.06500.05310.0650175,7000.00406.56 
ANZBYAustralia and New Ze23.8823.8523.8727,2000.000.00 
ANZFFAir New Zealand Ord2.4102.4102.4104,500-0.0100.41 
AOBIAmerican Orientl Bio1.1101.1101.110100-0.39026.00 
AOCIFAutocanada Inc16.5916.5016.5711,6000.171.03 
AOGCAustralian Oil & Gas0.00250.00250.00256,0000.00000.00 
AOGNAvalon Oil & Gas Inc0.02000.02000.0200100-0.00229.91 
AOIFFAfrica Oil Corp1.4301.4001.41914,2000.0000.00 
AOILQArmada Oil Inc0.00100.00100.001010,0000.00000.00 
AOLSAeolus Pharmaceuticl0.07000.06510.070018,0000.00202.94 
AOMFFAlstom Shs Prov Regr35.5335.5035.532000.110.30 
AOMOYAo Mosenergo Spons A2.1602.1602.16028,0000.44025.58 
AONNYAeon Co Ltd ADR15.1915.1915.19200-0.130.85 
AOREFAmer Overseas Gp Ltd325.0325.0325.010010.03.17 
AORGFArgos Resources Ltd0.02500.02500.02502,000-0.015037.50 
AOTOFAnoto Group Ab [Publ]0.04000.04000.0400310,0000.0300300.00 
AOTUFPrecinct Properties NZ0.92000.92000.92006000.130016.46 
AOUFFAldrin Resource0.22160.22140.221420,000-0.00311.38 
AOVTFAndover Mining Corp.0.00010.00010.00013,0000.00000.00 
AOWDFAo World Plc1.5001.5001.500100-0.0805.06 
AOXYAdvanced Oxygen Tech0.18000.10010.10011,7000.00010.10 
AOZOYAozora Bank SP ADR78.1578.1578.153000.000.00 
APAAFAppia Energy Corp0.10800.09820.09824,600-0.011110.16 
APAFFApella Resources Inc0.09850.09260.092610,000-0.00939.13 
APAJFApa Group6.6696.5706.6699000.1792.76 
APCDFA Cap Rsrcs Ltd0.05400.05400.054019,9000.00000.00 
APCOFAmerican Potash Corp0.13230.13230.1323500-0.01409.57 
APCXApptech Corp0.60000.29000.49804,300-0.102017.00 
APELYAlps Electric Ltd Ad56.0454.9256.047000.390.70 
APEMYAperam48.7748.7748.771000.601.25 
APEOFAmericas Petrogas Inc0.07450.07450.074525,000-0.00050.67 
APGAAmerican Paramount0.07000.06100.0610400-0.039039.00 
APGIAmerican Power Group Corp0.01290.00950.012987,1000.001917.27 
APGMFApplied Graphene Mat1.8201.7851.8201,300-0.0100.55 
APHDAppiphany Technologies Holdings Corp0.00070.00050.000722,860,0000.000116.67 
APHEAlpha Energy Inc0.35000.35000.35002000.00000.00 
APHQFAphria Inc4.7174.5484.57084,400-0.0701.51 
APLDApplied Science Prod0.00700.00700.0070400-0.001012.50 
APLLApolo Gold & Energy0.06850.06050.06853,500-0.00020.29 
APLOApollo Bancorp Inc44.0044.0044.001000.000.00 
APLVFAp Alternative Units30.0429.0030.0022,300-0.551.80 
APMCFMorien Resources0.48290.48290.48294,000-0.00130.27 
APNHFAspen Pharmacare Hld20.6320.6320.63100-1.265.76 
APNHYAspen Pharmacare20.9320.6420.9113,7000.371.80 
APNIAlpine Group Inc0.03500.03500.03501,1000.00000.00 
APPGApptigo International Inc0.00010.00010.00011,0000.00000.00 
APPMApparel MFG Assocs Inc0.00100.00100.00101000.0009900.00 
APPOAlphapoint Tech0.12000.12000.12001,0000.020020.00 
APPZMonster Arts Inc0.00010.00010.00012,000,0000.00000.00 
APRAFGoldstrike Resources0.21500.21500.21506,000-0.01185.20 
APRCPAlabama Pwr 4.52 Pfd101.0100.0101.03003.03.06 
APRDMAlabama Pwr 4.92 Pd110.0105.0107.04,3007.07.00 
APRDNAlabama Pwr 4.20 Pd98.2598.2598.251001.251.29 
APRDOAlabama Pwr 4.64 Pd108.0108.0108.04008.58.54 
APRDPAlabama Pwr 4.72 Pd100.0099.00100.00600-1.301.28 
APREAperture Health Inc0.00110.00110.0011159,100-0.00018.33 
APRMAmer Pacific Rim Com Grp0.00010.00010.00012000.00000.00 
APROAllegiant Professnl B/S0.00300.00120.0020487,1000.000981.82 
APRRFAtlantic Power Preferred Equity Ltd15.2015.2015.201000.986.91 
APRUApple Rush Company Inc0.00030.00020.0003602,5000.000150.00 
APRWFAtlantic Pwr Pfd Equ12.4112.4012.40400-0.141.09 
APSIAqua Power Systems0.02400.02400.02401,0000.00000.00 
APTLAlaska Pwr & Tel Co47.0046.0046.002007.9020.73 
APTOFDmd Digital Health Connections0.27500.27000.2700100,000-0.01003.57 
APTPFAirports of Thailand Public Co Ltd1.5001.5001.5004000.0876.12 
APTTFAsian Pay Television0.41000.41000.410027,800-0.00400.97 
APTYApt Systems0.02470.02200.02451,202,3000.00020.82 
APVSGuardian Tech Intl0.00450.00300.004563,3000.001550.00 
APYPAppyea Inc0.00160.00130.00166,470,4000.000214.29 
APYRFAllied Pptys R E Inv30.6530.6530.652,800-0.070.22 
AQARFAquila Resources Inc0.19590.19500.195926,0000.00301.56 
AQFHAquesta Financial9.9209.9209.9201,0000.1201.22 
AQNMAquentium Inc0.00520.00510.005110,0000.00000.00 
AQSZFAequus Pharmaceuticals Inc0.13380.12520.132050,000-0.01208.33 
AQUIAquagold Intl Inc0.13950.02100.139515,0000.1195597.50 
ARAFFArafura Resources NL0.06900.05900.059090,000-0.013919.07 
ARAHAria Intl Holdings Inc0.00060.00060.000610,000-0.001470.00 
ARAOAurasource Inc0.07800.04500.045058,400-0.030040.00 
ARBTFArgo Gold Inc0.16000.15800.1600196,0000.025318.78 
ARBVAmerican Riviera Bnk16.7516.6716.674,000-0.080.48 
ARCAYArcadis Nv NY Reg #19.5019.5019.50300-1.256.02 
ARCKArc Group Inc0.96000.96000.96002,5000.01001.05 
ARCSArcis Resources Corp0.00050.00050.00056,579,5000.00000.00 
ARCTFAurico Metals Inc0.98150.96810.968311,4000.00590.61 
ARCUFArcus Dev Group Inc0.10770.10530.105323,000-0.00151.40 
ARCVFArcadis Nv20.3020.3020.303000.020.10 
ARCXFArcelormittal Sa0.41000.41000.410050,0000.00000.00 
ARECAmerican Resources Corp.0.10000.05000.050049,800-0.050050.00 
AREMAmerican Rare Earths0.01500.01020.010330,900-0.002318.25 
ARESFArtis Real Est In TR10.4910.4710.491,4000.050.49 
ARETArete Industries Inc0.10000.10000.100010,2000.00000.00 
ARFXFAmorfix Life Science0.20000.19200.200019,0000.00512.62 
ARGEFArgex Mining Inc0.04010.04010.04015,000-0.006914.68 
ARGKFAggreko Plc11.0211.0211.02200-0.050.45 
ARGLArgyle Security Inc0.02020.02020.02021000.00010.50 
ARGNFArgen X Nv20.2919.9519.957,500-0.552.68 
ARGWArgus Worldwide Group1.1401.0001.1101,4000.11011.00 
ARGXFArgus Metals Corp0.06510.06510.0651200-0.00202.98 
ARHHAssure Holdings Corp.2.3002.1482.30020,1000.2079.90 
ARHNArchon Corporation18.0518.0518.051001.005.87 
ARHTFArht Media Inc0.05430.05430.054310,000-0.018725.62 
ARHVFArcher Ltd1.3001.3001.300500-0.17011.56 
ARINAArista Investors Corp0.31000.31000.31001,7000.00000.00 
ARIOQAmeriresource Techs0.00010.00010.000115,000,0000.00000.00 
ARKAFArkema114.8114.8114.81003.73.33 
ARKAYArkema SP ADR111.1110.6111.14,6000.60.54 
ARLUFAristocrat Leisure L17.1217.0917.096,8000.895.47 
ARMEArmor Electric Inc0.00250.00200.002068,000-0.002454.55 
ARMZFAura Minerals Inc1.1701.1701.170300-0.0100.85 
ARNGFArgonaut Gold Ltd2.0401.9811.99126,400-0.0351.73 
ARNHAutomotive Res Ntwrk Inc0.00010.00010.00011,014,0000.00000.00 
ARNIArno Therapeutics0.05000.05000.05009,3000.00000.00 
AROFFAfrica Opportunity0.65200.65200.65205,0000.03205.16 
AROPQAropostale Inc.0.01800.01450.0180180,0000.003524.14 
ARPCArem Pacific Corp0.08000.08000.0800100-0.00708.05 
ARPOAerpio Pharmaceuticals Inc6.0506.0506.0501,3000.0000.00 
ARREFAmerigo Resources0.58700.57000.570625,200-0.00631.09 
ARRHWArch Coal Inc36.0036.0036.003008.0028.57 
ARRMFArrium0.01000.01000.01003000.0089809.09 
ARRRFArdea Resources Ltd0.70000.67290.690015,4000.00020.03 
ARRXFArco Res Corp.0.05460.05460.05467000.00163.02 
ARSCAmerican Securty Res0.88000.57000.700030,2000.01001.45 
ARSEFAltai Resources Inc.0.06340.06340.06341,0000.017437.83 
ARSLFAltima Resources Ltd0.03400.03400.03403000.00000.00 
ARSMFAureus0.02650.02650.026540,000-0.003511.67 
ARSNAureus Inc0.01200.01200.012048,9000.004969.01 
ARTHArch Therapeutics Inc0.70000.68690.6913238,300-0.00370.53 
ARTMAmerican Nortel Comm0.01650.01650.01652,0000.00000.00 
ARTNBArtesian Resources Corp Cl B36.3836.3836.38200-0.220.60 
ARTRAirtrona International Inc0.00020.00020.0002338,6000.0001100.00 
ARTTFArtemis Resources Ltd0.25000.20000.2000395,000-0.030013.04 
ARVCFAreva Cip [France]5.2005.2005.2005000.0400.78 
ARVCYAreva Cip Unsp ADR0.49810.49810.49811,0000.02815.98 
ARVSFAurvista Gold Corp0.25080.23460.234665,100-0.00341.43 
ARWDArrow Resources Dev0.00090.00090.000910,0000.000228.57 
ARWJFAroway Minerals Inc0.00040.00040.00045,2000.00000.00 
ARXGAurora Gold Corp0.00310.00310.0031100-0.001024.39 
ARXRFAlix Res Corp0.01800.01800.0180500-0.007429.13 
ARYCArrayit Corporation0.01310.00990.01236,182,7000.002424.24 
ARYMFArgosy Minerl Ut Cda0.08000.08000.08006000.010014.29 
ARYRYAdmiralty Res NL1.30000.11230.11238000.112156050.00 
ARYXAryx Therapeutics0.00350.00350.00351,0000.001040.00 
ARZGFAssicurazioni Genera18.1218.1218.12100-0.784.13 
ARZGYAssicurazioni Genera9.1408.9608.9601,400-0.0800.88 
ARZTYAryzta Ag ADR16.4816.4016.403,4000.281.74 
ASABStragenics Inc0.00010.00010.0001430,0000.00000.00 
ASAEAsap Expo Inc0.04580.04550.045812,5000.005112.53 
ASAGFAustralian Agricultu1.2201.2201.2201000.0000.00 
ASAZFAssa Abloy Ser B Sek20.8020.8020.802000.000.00 
ASAZYAssa Abloy Ab10.5110.4110.4962,9000.070.67 
ASBFFAssociated British F39.9239.9239.92300-0.701.72 
ASBFYAssociated Brit Food40.7940.4340.748,3000.110.26 
ASBNAsb Financial New17.5016.3516.352,4000.050.31 
ASBRFAsahi Breweries42.8042.8042.804000.681.61 
ASCCAristocrat Group0.02500.02500.025030,0000.005025.00 
ASCCFAsics Corporation15.8015.8015.80100-0.603.66 
ASCCYAsics Corp15.7115.7115.716000.080.51 
ASCJFAmerican Shipping Co3.0803.0803.0801,500-0.0702.22 
ASCKAuscrete Corp0.00500.00500.005019,8000.00494900.00 
ASCKDAuscrete Corp0.00760.00510.007498,400-0.00067.50 
ASCNAbsecon Bancorp86.0086.0086.001002.002.38 
ASCWAsc Biosciences Inc.7.5007.5007.500100-1.50016.67 
ASDGAsiana Dragons Inc0.02580.02300.023020,0000.00000.00 
ASDOYAnsaldo Sts Spa15.3915.3915.391000.372.46 
ASDRF0.52200.52200.52203,000-0.01993.67 
ASDZFArctic Star Exploration Corp.0.13710.13710.1371200-0.01268.42 
ASEJFApt Satellite Hldgs0.48000.47000.47005,800-0.02004.08 
ASEKYAisin Seiko Co Ltd48.7648.7648.76100-1.212.42 
ASFXAmerican Scientf New0.00030.00030.00031,100-0.000125.00 
ASFZAssoc First Cap Corp0.00080.00080.000811,3000.00000.00 
ASGLFAsahi Glass Co. Ltd.41.8041.8041.80100-0.671.58 
ASGLYAsahi Glass Co Ltd A7.7107.6007.6274,900-0.0730.95 
ASGTFAltus Group Ltd25.2525.1925.191,0000.702.85 
ASGXFAsia Global Crossing Ltd0.00020.00020.00022000.00000.00 
ASHGAsh Grove Cement Co283.0283.0283.0200-1.00.35 
ASHTFAshted Group Plc20.5720.5720.57100-0.130.63 
ASHTYAshtead Group Pl ADR82.5081.0082.502,3000.090.11 
ASHXFAshburton Ventures Inc.0.08350.08350.08351000.00080.97 
ASIUQAlterus Systems Inc0.00150.00100.0015530,0000.000550.00 
ASKDFAgave Silver Corp0.03670.03670.03674000.003610.88 
ASKEAlaska Pacific Energy Corp0.00010.00010.00011,800,0000.00000.00 
ASKHAstika Holdings0.00670.00500.00551,699,800-0.001521.43 
ASLEFAsaleo Care Ltd1.2001.1301.1306,100-0.0705.83 
ASLMAmerican Silver Mini0.17300.17300.17301000.044935.05 
ASLRFArian Silver Copr0.00590.00590.0059400-0.00034.84 
ASMIYAsm International Nv58.1757.9158.174001.071.87 
ASMLFAsml Hldg Nv Ord Shs151.4151.4151.42000.20.10 
ASMVFAsm Pacific Technolo13.0013.0013.00400-1.6511.26 
ASMVYAsm Pacific Technology Ltd37.1037.1037.103000.120.32 
ASNBAdvansource Biomaterials Corpora0.08000.06500.070528,4000.00111.59 
ASNHFAvidus Management Group Inc0.00080.00080.0008186,0000.0004100.00 
ASOEApollo Solar Energy0.10000.10000.10001000.0750300.00 
ASOLFAscot Res Ltd1.4061.3821.3821,000-0.0050.37 
ASOMFAsos Plc75.1575.1575.15300-6.858.35 
ASOMYAsos Pls ADR75.4575.0675.251,800-0.660.87 
ASOZFAsseco Poland S.A.12.1512.0112.134,600-0.876.72 
ASOZYAsseco Poland12.4412.4412.44300-0.403.12 
ASPTHaber Inc.0.00500.00500.005021,1000.00000.00 
ASPUAspen Group Inc6.8506.5506.8508,5000.3505.38 
ASPWArista Power Inc0.00240.00240.0024200-0.005168.00 
ASPZAsia Pptys Inc0.21000.20000.200013,200-0.01004.76 
ASRAFA S Roma Spa Roma0.53000.53000.5300400-0.070011.67 
ASRCFAsher Resources0.31500.31500.31501000.053220.32 
ASRMFGrupo Aero Ser B Sh21.8821.8821.883001.899.46 
ASTIAscent Solar Technologies0.00180.00160.001735,768,100-0.00015.56 
ASTOAstro Communications4.9504.9504.9501,0001.39039.04 
ASTPF22.8522.8522.852008.2556.54 
ASTVFAustevoll Seafood As9.1409.1409.140800-0.0600.65 
ASUUYAsustek Computer Inc Regs41.0041.0041.006000.000.00 
ASWAYArisawa Manufacturin4.6004.6004.600100-0.0501.08 
ASWRFGungnir Resources Inc0.06490.06390.06491,7000.012924.81 
ASXFYASX Ltd42.3942.3942.396000.922.22 
ASXSFAlberta Star Dev0.28000.28000.28001000.00501.82 
ASZPJv Group Inc0.05500.05500.05501000.00000.00 
ATADFAtac Res Ltd0.49770.46590.497725,0000.01773.69 
ATARAvatar Ventures Corp0.00800.00100.001017,000-0.00019.09 
ATASFAtlantia Spa Ord30.7030.7030.702002.408.48 
ATASYAtlantia Spa ADR16.0315.7916.039,6000.211.33 
ATAZFAtea ASA12.1312.1312.131,500-0.876.69 
ATBEFAutomated Benefits0.33960.33960.33965000.01263.85 
ATBPFAntibe Therapeutics0.07300.06230.073039,9000.00436.26 
ATBYFAbitibi Royalties In7.4717.4397.4393,0000.0891.21 
ATCHAirtouch Communications Inc0.00230.00150.00159,0000.00000.00 
ATCMFAtico Mining0.65030.63000.647018,6000.05278.87 
ATCVCycle Country Accessories Corp0.01400.01110.01354,9000.00000.00 
ATDEFMontana Exploration0.07860.07860.07861000.00000.00 
ATDRFAuto Trader Group Plc4.5604.5604.5605000.0000.00 
ATDRYAuto Trader Group Plc1.2401.1701.19027,9000.0201.71 
ATEAAstea International2.2001.8801.8801,000-0.62024.80 
ATERFAnterra Energy Inc0.00100.00100.001010,0000.00000.00 
ATEYYAdvantest Corporation16.7816.7816.781,500-0.050.30 
ATGFFAltagas Ltd21.9521.7721.942,7000.020.10 
ATGNAltigen Communications Inc0.36000.36000.36001000.02005.88 
ATGSFAutogrill Spa 1000 I12.0512.0512.05500-0.100.82 
ATGYFAntrim Energy Inc0.00220.00150.001573,900-0.000731.82 
ATHJFAntisense Therap Ltd0.04700.04700.047015,0000.016051.61 
ATHOFAthabasca Oil Sands Corporation0.73860.73860.7386700-0.00370.50 
ATHVFAcanthe Developpement Sa0.90000.90000.90005,0000.150020.00 
ATIWAti Networks Inc0.16660.12000.12007,500-0.046627.97 
ATLCYAtlas Copco Ab Ser B32.9832.8032.988,400-0.050.15 
ATLDFAtlanta Gold Inc0.04660.04660.04667000.00071.53 
ATLGFAtlas Iron Ltd0.01000.01000.0100300-0.018064.29 
ATLKFAtlas Copco Ab Ser A35.8635.8635.86500-0.411.13 
ATLKYAtlas Copco Ab Ser A36.3136.0336.2530,700-0.070.19 
ATLRFAtlatsa Resources Corp0.03500.03500.03501,6000.00185.42 
ATLSAtlas Energy Llc0.10000.09200.093041,000-0.00696.91 
ATLTSweets & Treats Inc0.36000.26900.270015,400-0.150035.71 
ATMOAti Modular Technology Corp.0.37000.37000.37001,3000.00000.00 
ATMSArtemis Therapeutics Inc.1.1001.1001.100300-0.20015.38 
ATONFAnton Oilfield0.08200.08200.082088,0000.00000.00 
ATOXFDurango Resources Inc0.06110.06110.061115,000-0.00213.32 
ATPGQAtp Oil & Gas Corp0.00010.00010.00015000.00000.00 
ATPTAll State Properties Holdings Inc0.00010.00010.0001950,0000.00000.00 
ATPWFAtlantic Power Preferred Equity Ltd Cum14.2214.1914.191,0003.3731.13 
ATRBFAtrium European Re4.6134.6134.6132000.0631.38 
ATRGFAstur Gold Corp0.03000.03000.03002,0000.00000.00 
ATRLF0.09000.08900.090013,5000.00101.12 
ATRMAetrium Inc1.7001.7001.7001000.30021.43 
ATROBAstronics Corp26.0726.0726.07200-0.301.14 
ATSAFAts Automated Toolin10.2210.2210.22100-0.595.47 
ATTBFAbattis Bioceuticals0.13300.10990.11001,394,3000.00807.84 
ATTDAttitude Drinks Inc0.00010.00010.000134,8000.00000.00 
ATTLFAtlas Copco Ab32.0432.0432.04100-0.862.61 
ATURFAtom Energy Inc.0.08280.08280.0828400-0.00263.04 
ATUSFAltius Minerals Corp9.0498.8408.90214,000-0.1171.29 
ATVKAtvrockn1.7501.7501.750300-0.47021.17 
ATWTAtwec Tech Inc0.00540.00540.00541000.001435.00 
ATXDYAustex Oil Ltd0.41000.41000.410022,5000.110036.67 
ATXGAddentax Group Corp1.8001.8001.8002000.0502.86 
ATYGAtlas Technology Group Inc0.00010.00010.00011,930,0000.00000.00 
ATZAFAritzia10.1010.1010.102000.050.50 
AUCOYPolymetal Intl Plc12.2512.2512.253000.776.71 
AUDVFAudi Ag Vormals Audi801.4801.4801.41006.10.77 
AUEEFAura Energy Ltd Ord0.02800.02800.02804,9000.00000.00 
AUHEFAnhui Expressway Co0.72500.72500.72502,000-0.06578.31 
AUIAFAurania Resources2.1172.0712.0793,000-0.1185.39 
AUKNYAuckland International Airport Ltd26.0426.0426.043001.144.58 
AUKUFAms Ag70.4570.4570.45200-3.254.41 
AULGFAnglogold Ltd Ord9.6309.6309.6301,7000.2402.56 
AUNBAmericas United Bk9.1009.0509.10012,4000.0400.44 
AUNFFAurcana Corp0.20600.18570.191018,700-0.00904.50 
AUNXFAustin Exploration L0.03200.01900.032013,2000.00000.00 
AURIWellstone Filter Sci0.00050.00040.0005360,0000.00000.00 
AURMAurum Inc0.22200.20000.20005,000-0.02209.91 
AURTAttune Rtd0.00050.00050.0005700,0000.00000.00 
AURXAudeo Oncology Inc.0.51000.51000.51002,800-0.05008.93 
AUSDFAusdrill Ltd Ord1.7201.7201.7205000.0160.95 
AUSIAura Systems Inc New0.07500.06800.068051,100-0.016919.91 
AUSTFAustin Eng Ltd0.22000.22000.22005,0000.100083.33 
AUSVFAura Silver Resources Inc0.04640.03240.046415,5000.00010.22 
AUTCFAutochina International34.2034.0034.003000.000.00 
AUTLFAustal Ltd1.3111.3111.311100-0.0795.65 
AUTLYAustal Ltd SP ADR14.1114.1114.112000.231.63 
AUTRAutris0.01120.01120.011210,000-0.001511.81 
AVACFAvance Gas2.6802.6802.6801,0000.1305.10 
AVBHAvidbank Holdings Inc19.7019.7019.702,3000.000.00 
AVCOAvalon Globocare1.3501.3501.3502000.0000.00 
AVCVDMonitor Ventures Inc.0.38600.35880.37363,6000.00260.70 
AVCVFMonitor Ventures Inc.0.39500.32960.39501,1000.37642023.66 
AVDXAvant Diagnostics Inc0.02900.02280.0250292,5000.003315.21 
AVEVFAveva Group Plc25.1025.1025.103000.451.83 
AVEWAvew Holdings Inc0.00110.00080.00102,006,300-0.00019.09 
AVFPAvis Financial Corp0.02100.02100.021010,000-0.039065.00 
AVGGAdvanced Techs Group Ltd0.00750.00750.0075100-0.002525.00 
AVGTFAvg Technologies Nv26.5526.5526.55100-0.100.38 
AVIFYAdvanced Info Svc Pu5.3505.3505.350500-0.0150.28 
AVIXAvix Technologies Inc0.45000.45000.45003000.00000.00 
AVLIFAdvantage Lithium Corp0.33000.30600.311021,300-0.00441.40 
AVLNFAvalon Rare Metals0.11930.10900.1139120,8000.00110.98 
AVLPAvalanche Internatio0.45000.40000.400014,0000.03008.11 
AVMMFAvmmf0.40930.40930.40931,500-0.02575.91 
AVMXFAvita Medical Ltd0.06100.05900.059827,4000.00488.73 
AVMXYAvita Medical1.2201.1701.17019,100-0.0302.50 
AVNBFAvon Rubber Plc12.9812.9812.982000.080.62 
AVNEAventura Equities0.00010.00010.00012000.00000.00 
AVNZFAvnel Gold0.32000.32000.32002,000-0.01203.61 
AVOAAvoca Inc975.0975.0975.01000.00.00 
AVOIAdvanced Voice Recog0.00900.00900.00902,0000.00000.00 
AVOPAv1 Group Inc0.10300.08000.0913208,100-0.00878.70 
AVOZAltavoz Entertainment Inc.0.00410.00410.00415,0000.00012.50 
AVPFFAvcorp Industrues In0.03000.03000.0300100,000-0.014432.43 
AVPMFAvrupa Minerals Ltd0.08000.07050.08005,2000.00111.39 
AVRNAvra0.03500.03300.0350209,5000.00206.06 
AVSFYAvi Ltd36.9036.9036.90100-0.691.84 
AVSRAvistar Communications Corp0.00130.00130.00131000.00000.00 
AVTHAv Therapeutics Inc0.00470.00470.00477,500-0.00036.00 
AVTIAvitar Inc0.00020.00010.00021,375,0000.0001100.00 
AVTOAvantogen Oncology Inc0.01200.01000.012060,0000.002020.00 
AVVHAvvaa World Health Care Products Inc0.00010.00010.0001361,6000.00000.00 
AVVIYAviva Plc13.6213.4713.6254,3000.100.74 
AVXTAvax Techs Inc0.00130.00130.0013100,000-0.000318.75 
AWAEFSiic Environment Holdings Ltd0.38000.38000.380010,0000.00000.00 
AWAWWhite Fox Ventures Inc.0.05100.05100.05101,2000.00000.00 
AWCMFAlumina Ltd Ord Shs1.5901.5901.5907000.0100.63 
AWCMYAlumina Ltd American Depositary6.4006.3706.3805,200-0.0901.39 
AWGIAwg International Water Corp0.00030.00020.00036,820,0000.000150.00 
AWGLAwg Ltd New0.10000.10000.10005000.00000.00 
AWHHFAllied World Assurance Company Holding49.7549.0049.255,0000.751.55 
AWLCFAwilco3.7003.5003.5008,800-0.1002.78 
AWNEAmericas Wind Energy0.00210.00210.0021400-0.000312.50 
AWONA-1 Group Inc0.03200.00520.0320700-0.00246.98 
AWRRFA&W Revenue Royalties Income Fund26.2726.2026.204000.020.06 
AWSIAria Wireless Sys Inc0.05000.05000.05002000.0300150.00 
AWSLAtlantic Wind & Sola0.02060.02050.02061,400-0.003414.17 
AWWIAlpha Wastewater Inc0.01200.00900.012041,1000.005071.43 
AXAHFAxa Sa29.0028.7529.001,7000.160.55 
AXAHYAxa Sa ADR29.1428.7829.0794,800-0.070.24 
AXCGEyes On The Go Inc0.00010.00010.00014000.00000.00 
AXDDFAlmadex Minerals Limited1.0600.9801.03098,8000.0201.98 
AXGCAxis Energy Corporation0.00150.00150.001541,000-0.00016.25 
AXHLFAuxellence Health Corp1.2101.0641.2106000.15014.15 
AXIMAxim Biotechnologies6.8005.5506.00040,500-0.70010.45 
AXIOAxiom Oil and Gas Co0.00320.00320.003229,8000.00000.00 
AXLMAuxillium Energy Inc0.00120.00120.001210,000-0.002567.57 
AXLXAxiologix Education0.00110.00110.00111000.00000.00 
AXMIFAxmin Inc0.02390.02390.02391,400-0.00114.40 
AXMMAxiom Corp0.00120.00110.00112,436,4000.000110.00 
AXMPAxm Pharma Inc0.00220.00220.00221000.000315.79 
AXPLFArabella Expl Inc Ord0.01500.01500.015010,0000.01381150.00 
AXPWAxion Power Intl Inc0.01000.00800.0081151,200-0.00011.22 
AXPWWAxion Power International Inc0.20000.20000.20001000.00000.00 
AXREFAmarc Resources Ltd0.17000.16250.170027,600-0.00402.30 
AXTGAxis Technologies Gr0.00050.00050.00051,0000.00000.00 
AXTSYAxtel Sa De Cv1.5701.5701.5706,400-0.0603.68 
AXVEFAlba Minerals Ltd0.06570.06570.0657700-0.00071.05 
AXXDFAlderon Iron Ore Corp.0.21300.21300.21304,0000.00301.43 
AYALYAyala Corp17.2517.2517.251000.000.00 
AYSIAlloy Steel International Inc1.3201.3201.3201000.0000.00 
AYTUAytu Bioscience Inc0.21000.19000.190051,000-0.02009.52 
AYTUWAytu Bioscience Inc. WT0.04250.04250.04251,800-0.007515.00 
AYTUZAytu Bioscience Inc WT Exp 11/02/20210.04000.04000.040030,0000.00000.00 
AYYLFAyala Corp17.1017.1017.101,100-0.703.95 
AZASFArizona Silver0.14330.13010.1433105,300-0.00392.65 
AZFLAmazonas Florestal0.00180.00090.0016507,406,8000.000777.78 
AZGFFAzteca Gold Corp0.00170.00170.001775,0000.000888.89 
AZGSQAztec Oil & Gas Inc0.00180.00180.00184,1000.000320.00 
AZIHFAzimut Holding Spa21.8521.8421.848000.190.88 
AZIHYAzimut Holding Spa46.5146.5146.511002.525.73 
AZKLFAziana Ltd0.14500.14500.14503,6000.023018.85 
AZLCZAztec Land Comb Cert206.0206.0206.01000.00.00 
AZMTFAzimut Exploration I0.23930.23930.23932,5000.032915.94 
AZNCFAstrazeneca Plc Ord56.2056.2056.20100-0.601.06 
AZRHAzure Holding0.00500.00360.003629,500-0.005861.70 
AZRMFAzure Minerals0.03000.03000.03001,0000.011057.89 
AZRTFAustralian Pacific Coal Ltd0.00800.00800.00805,000,0000.002033.33 
AZSEYAllianz Se21.4621.3221.43119,400-0.100.46 
AZTEFTV Azteca Sa De Cv0.19500.19500.19501,0000.01005.41 
AZUMFAzumah Res Ordinary0.02500.02500.025051,000-0.005016.67 
AZURFAzincourt Uranium0.04880.04880.04881,2000.00000.00 
AZZEFAntares Energy Ltd0.01100.01100.01101,500-0.011951.97 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.225.20.19
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,213-30.05
DJI21,704290.13
SP5002,42830.12
DAX12,066-990.82
FTSE7,319-50.07
NI22519,39630.01
CAC405,088-270.52
GLD1,29270.57
BDI1,200494.26
HSI27,3221680.62