Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
AABBAsia Broadband Inc0.00500.00500.00507,0000.00000.00 
AABVFAberdeen Intl Inc0.10900.10900.1090400-0.013010.66 
AACAFAac Tech Holdings9.4949.4909.4901,0000.0600.64 
AACAYAac Acoustic Tec ADR99.8497.9997.992,100-3.903.82 
AACSAmerican Comm Solut0.00270.00270.00273,4000.00028.00 
AACTFAct Aurora Ctl Tech0.15000.13020.15002,800-0.01307.98 
AAEEFAltair Gold0.34060.34060.34065000.1806112.88 
AAEHAll American Energy Holding Inc0.00600.00600.00603,0000.002571.43 
AAGCAll American Gld Crp0.00130.00130.00137,3000.000218.18 
AAGIYAia Group Ltd24.7524.5024.59910,400-0.050.20 
AAIGFAia Group Ltd6.1655.9606.160980,4000.0400.65 
AAIIQAlabama Aircraft Industries Inc0.04000.04000.0400900-0.010020.00 
AAIRAvantair Inc0.00100.00100.00103,0000.00000.00 
AALBFAalberts Industries Nv32.3032.3032.301,000-1.404.15 
AAMAFAtlas Mara2.1002.1002.1003000.0502.44 
AAMTFArmada Mercantile Lt0.02100.02100.02109,900-0.00010.47 
AAPHAmerican Petro-Hunt0.00040.00020.0004740,6000.0003300.00 
AAPTAll American Pet Company Inc0.00020.00020.00021,000,0000.00000.00 
AASLAmerica's Suppliers Inc1,5101,5101,510100100.67 
AASPAll-Amer Sportpark0.65000.55000.65002,4000.00000.00 
AASTRoyal Union Hldg Cor0.00460.00450.0045130,000-0.00024.26 
AATDFAa Plc3.2503.2503.250600-0.1454.27 
AATRLAmg Cap TR II56.5053.5156.507000.030.05 
AATVAdaptive Ad Systems Inc1.9501.9001.900300-0.0502.56 
AAUKFAnglo American Ord16.1816.1816.18100-0.281.70 
AAWCAlexandria Advantage Warranty Company0.00190.00190.001925,2000.000535.71 
ABAKFAberdeen Asia-Pc Inc3.3663.3663.3662000.0250.75 
ABBBAuburn Bancorp Inc14.0014.0014.001,6003.5033.33 
ABBYAbby Inc0.00250.00250.0025400,000-0.000310.71 
ABCAFAthabasca Minerals0.17390.17390.173950,800-0.00120.69 
ABCEAbco Energy Inc0.00130.00100.00104,890,800-0.000216.67 
ABCEDAbco Energy Inc0.01700.00800.01001,857,300-0.007041.18 
ABCFFAbacus Mng & Expl Cp0.03630.03060.036310,4000.005718.63 
ABCPAmbase Corp1.1940.9801.15014,3000.15015.00 
ABCZFAbcam Plc9.9639.9009.900200-0.1401.39 
ABCZYAbcam Plc10.3810.3810.381000.788.08 
ABDNFAberdeen Asset Mgmt3.2303.2203.2306,2000.0601.89 
ABDNYAberdeen Asset6.5746.4886.49025,000-0.1402.11 
ABDRAmbassador Food New0.03000.03000.03001000.0200200.00 
ABECAnalytica Bio-Energy Corp0.02460.02000.024614,0000.004623.00 
ABFOFAbertis Infraestruc14.2014.2014.201000.322.31 
ABGLFAfrican Barrick Gold Plc5.4305.4305.4301000.2304.42 
ABGOFAbengoa S.A.0.42800.42800.42803,600-0.01954.36 
ABGPFAlabama Graphite0.12100.11680.1200136,8000.00252.13 
ABGSFAbg Sundal Collier A0.54000.54000.54003,200-0.03005.26 
ABHDAbtech Holdings Inc0.01600.01370.016027,400-0.00053.03 
ABHIAmbicom Holdings Inc0.00040.00020.00041,424,7000.00000.00 
ABIWFAbility Inc. Wt0.06000.06000.060016,7000.010020.00 
ABKBAmerican Basketball0.01500.01500.01502,5000.00000.00 
ABKIAbakan Inc0.00160.00160.00161,000-0.003468.00 
ABLEAble Energy Inc0.00010.00010.00014,800-0.000990.00 
ABLTAmer Biltrite Inc218.4218.4218.41002.31.07 
ABLYFAblynx Nv12.6212.6212.622001.3211.68 
ABLZFAbb Ltd Zuerich22.2522.2522.25600-0.371.64 
ABMBFAbcourt Mines Inc Cl0.07010.06530.066315,0000.006110.13 
ABMCAmer Bio Medica0.11000.11000.1100200-0.025018.52 
ABMTAdvanced Biomedical0.10000.10000.10005,000-0.050033.33 
ABNAFAben Resources Ltd0.09700.09700.097020,1000.022930.90 
ABNKAltapacific Bank10.5010.5010.501000.302.94 
ABOTAbot Mining Co0.48000.26000.48003,600-0.01973.94 
ABPAAllegiance Bank [Pa]0.00220.00220.002217,5000.00000.00 
ABPRAirborne Security and Protective0.00170.00100.00172,731,1000.000430.77 
ABQQAb International Group Corp.30.0030.0030.0010010.1050.75 
ABRTYAbertis Infraestruct7.2007.1007.2004000.0700.98 
ABSCFAb Science Paris14.1814.1814.181001.3610.61 
ABSSFAirboss of America Corp9.6909.6909.6904,400-0.0200.21 
ABTOAB&T Financial Corporation0.50000.50000.50002,600-0.05009.09 
ABTZYAboitiz Equity Ventures Inc. ADR15.3014.3115.302000.745.08 
ABVCAmerican Brivision (Holding) Corp2.0002.0002.0001000.0000.00 
ABVGAffinity Beverage Group Inc.0.00050.00020.0003484,846,9000.00000.00 
ABVNAbv Consulting Inc3.0001.5002.9001,7001.900190.00 
ABWNAirborne Wireless Network1.3101.2501.31074,7000.0503.97 
ABZPFAboitiz Power Corp0.86200.86200.86202,600-0.06507.01 
ABZUFAbzu Gold Ltd0.00120.00110.00111,0000.0006120.00 
ACANAmericann Inc3.3803.2503.37043,3000.1705.31 
ACARActivecare Inc0.04900.04830.048345,000-0.00071.43 
ACAVFAce Aviation0.14080.14050.14082,4000.00090.64 
ACAZFAcadian Timber13.2413.1913.191,000-0.110.79 
ACBCAlbina Commty Bcp Or0.04000.04000.04001,0000.00000.00 
ACBFFAurora Cannabis Inc1.9501.9001.928422,400-0.0020.12 
ACCAAcacia Diversified2.0001.6702.0002,0000.40025.00 
ACCDFAcencia Debt1.4561.4561.4568,4000.0000.00 
ACCYYAccor S.A.8.1308.0808.13013,300-0.0130.16 
ACDPMobile Airwaves New0.00500.00500.005045,000-0.00023.85 
ACDSFAscendas R E Inv TR1.7301.6881.7301,5000.0804.85 
ACDVFAir Canada10.2810.1210.2421,1000.010.10 
ACEHFAce Hardware Indonesia Tbk Pt0.03500.03500.03502,000-0.020036.36 
ACEZAriel Clean Energy Inc.0.02000.02000.02003,5000.00000.00 
ACFLAmc Financial Hldgs0.70000.70000.70001000.04006.06 
ACFNAcorn Energy0.23000.19030.2300114,2000.025012.20 
ACGBFAgricultural Bank0.40100.40100.40101,000-0.01303.14 
ACGBYAgricultural Bk Chin10.4910.3310.494,0000.131.25 
ACGFFAccordia Golf Co Ltd9.9009.9009.900100-0.1001.00 
ACGIAmacore Group Cl A0.00040.00030.000435,8000.000133.33 
ACGPFAccell Group Nv Ord23.1923.1923.192000.190.83 
ACGXAlliance Creative Group Inc0.00040.00030.00032,450,9000.00000.00 
ACGYFSubsea 7 Sa12.4012.4012.40100-0.302.36 
ACHIAccretive Health2.2602.2402.250100,6000.0000.00 
ACKAYArcelik A S Unsp ADR28.6527.9427.944,5000.923.40 
ACKBFAcl International Ltd0.04000.04000.040017,900-0.020033.33 
ACKDFAuckland Intl Ltd NZ5.0105.0105.01015,9000.50311.15 
ACKRFAmerican Creek Resources Ltd0.03920.03920.0392700-0.00307.11 
ACLLFAtco Ltd Cl I Nv CD33.6533.6533.657000.190.55 
ACLPAccelpath Inc0.00010.00010.00012000.00000.00 
ACLTFAtco Ltd Cl II Vtg C34.8734.8734.872008.7033.23 
ACLZAccelerize New Media0.45130.45130.4513400-0.04779.56 
ACMBAgro Capital Management Corp0.65000.40000.65002,100-0.100013.33 
ACMCAmerican Church Mort2.1642.1642.164600-0.0361.64 
ACMEAcme Communication0.04200.04200.042010,0000.019082.61 
ACMUYAcom Co Ltd SP ADR10.2910.2910.2910010.2631081.82 
ACNDFAscendas India TR0.70500.70500.705011,9000.00000.00 
ACNIAmerican Community Newspapers Inc0.00830.00650.008333,4000.00000.00 
ACNVAccelera Innovations Inc0.01400.01000.01403,471,7000.00107.69 
ACOLPinecrest Investmnt0.01070.00760.009415,022,0000.00033.30 
ACOPFA2 Corporation1.6171.6001.617600-0.0332.00 
ACOSFArchos Sa1.4601.4601.4602,0000.0604.29 
ACPGFAtacama Pac Gold0.28010.28010.28013,9000.00291.05 
ACRBAsia Carbon Industri0.00660.00500.005035,000-0.001624.24 
ACRFFAccor Sa39.6939.6939.692002.797.56 
ACRLAtacama Resources International Inc0.28000.28000.28001,3000.00501.82 
ACRTAdvanced Credit0.13000.13000.13005,0000.00000.00 
ACRVFAgellan Coml Real Es8.6108.6008.6007,0000.5346.62 
ACSAFAcs Actividades De C32.2032.2032.20400-0.040.12 
ACSAYAcs Actividades ADR6.2506.1506.185135,900-0.0951.51 
ACSEFAcs Motion Control Ltd2.1702.1702.1701,000-0.0301.36 
ACTLArtec Consulting0.00020.00010.00022,183,2000.00000.00 
ACTRFAscott Residence Tru0.79000.79000.79004,0000.01501.94 
ACUGA & C United Agriculture Developing Inc0.10000.10000.10005,0000.00000.00 
ACUSAcusphere Inc0.01790.01790.01792,5000.002919.33 
ACXAAccurexa Inc0.27750.26000.27751,100-0.071520.49 
ACXIFAcciona Sa79.3579.3579.353003.404.48 
ADACAdama Technologies0.25000.25000.25001,5000.00000.00 
ADADAdaiah Distribution Inc.3.0003.0003.0001000.0000.00 
ADATAuthentidate Holding3.3703.3503.3704,4000.0200.60 
ADCFAdvanced Defense0.00300.00300.0030350,0000.00000.00 
ADDCAddmaster Corp.15.5015.5015.501,0003.2026.02 
ADDDFAdidas Ag162.3161.4161.4100-1.10.68 
ADDYYAdidas Ag81.1780.5581.1520,3000.260.32 
ADENFAdira Energy Ltd0.00010.00010.00016,800-0.000990.00 
ADEXFAdvanced Exploration0.00100.00100.00103,0000.00000.00 
ADFMFAdvance Frontier Mkt0.77500.77500.77505,1000.00000.00 
ADFSAmerican Defense Systems Inc0.00200.00200.0020109,7000.00000.00 
ADFTAdfitech Inc1.8001.0501.050375,200-0.35025.00 
ADGLAlldigital Holdings0.07000.07000.070010,0000.00000.00 
ADHCAmerican Diversified0.00040.00030.00043,752,0000.00000.00 
ADHLFApplied Intl Holding0.09000.09000.09001,000-0.020018.18 
ADHLYApplied Dev Hldgs Lt0.80000.80000.8000800-0.300027.27 
ADIAAdia Nutrition Inc0.00300.00290.0029271,700-0.000617.14 
ADKTAdirondack TR Co1,6181,6001,618100483.06 
ADLIAmer Medical Tech0.00140.00140.00142000.00000.00 
ADLSAdvanced Life Scienc0.00010.00010.00013000.00000.00 
ADMDAdvanced Medical Iso0.15990.13750.1410456,600-0.018911.82 
ADMGAdamant Dri Processi0.80000.80000.80001,0000.00000.00 
ADMTAdm Tronics Unlimited Inc0.18000.17010.180012,500-0.00402.17 
ADNYAdino Energy Corp0.00070.00070.000770,400-0.000112.50 
ADOCFAdocia47.8547.8547.85200-14.1522.82 
ADPAJAdelphia Recovery TR0.01000.01000.01007,4000.00999900.00 
ADPASAdelphia Recovery TR0.00100.00100.00101,9000.00000.00 
ADPXYAudio Pixels Hl ADR8.9508.9508.950300-0.6907.16 
ADRNFAderans Co Ltd5.3005.3005.300300-0.3005.36 
ADRNYKoninklijke Ahold21.9921.6921.97103,0001.276.14 
ADRZYAndritz Ag Unsp ADR10.2410.2410.242,0000.030.29 
ADSTAdstar Inc0.00100.00100.00102000.0009900.00 
ADSVAllied Security Inno0.00030.00010.00012,020,0000.00000.00 
ADTFFImetal Res Inc.0.02670.02670.02675000.00072.69 
ADTMAdaptive Medias Inc0.00020.00010.00019,113,9000.00000.00 
ADTRAlliance Distributors Holding Inc0.35000.35000.350024,2000.050016.67 
ADVCAdvant-E Corporation5.0105.0105.010200-0.0901.76 
ADVOFAdva Optical Ntwkng8.1808.1808.1801,0000.3804.87 
ADVTAdvantis Corporation0.00540.00450.00482,236,7000.00000.00 
ADWPFAndrew Peller Ltd Cl8.3138.3138.313300-0.5346.03 
ADXDFAdex Mining Corp0.00500.00500.00505000.00000.00 
ADXMAdex Media Inc0.00100.00100.00106,5000.00000.00 
ADYNFAlgae Dynamics Corp.0.55000.50990.520070,600-0.02003.70 
AEBZYAnadolu Efes Birck1.1101.1101.1103000.0302.78 
AEDCAmerican Energy Dev0.00200.00200.00203000.00191900.00 
AEEIAmerican Environment0.00760.00760.00762,000-0.00011.30 
AEEXAsia Equity Exchange Group Inc.1.0601.0301.0601,300-0.1008.62 
AEGGAmerican Energy New0.05000.05000.050036,1000.00000.00 
AEGOFAegon Nv Ord Shs5.3885.3885.388225,8000.2084.02 
AEGXFAecon Group Inc11.4911.4911.498000.242.17 
AEGYAlternative Energy0.00010.00010.0001100,0000.00000.00 
AELTFAdacel Technologies1.5901.5901.5905,000-0.0402.45 
AEMMYA2A Spa7.0607.0607.060200-0.0400.56 
AENGAdvanced Engine Tech0.00250.00220.0025310,9000.000525.00 
AEOJFAeon Finl Svc [Jpn18.3318.3318.331000.341.89 
AEPLFAnglo Eastern Planta8.1508.1508.1504000.0000.00 
AEPPAdvanced Environmental Petroleum0.01250.01110.0113103,000-0.002417.52 
AERGApplied Energetics Inc0.02710.02710.02711,000-0.00124.24 
AERNAer Energy Resources0.00010.00010.00012,100,0000.00000.00 
AEROAerogrow Intl Inc3.1903.0603.09036,500-0.0300.96 
AERSAerius Cmn Stk0.00650.00650.00657,400-0.004540.91 
AERTAdvanced Enviro A0.09500.08570.095028,5000.009410.98 
AETUFArc Energy Trust Uni15.9315.7915.915,6000.130.83 
AEXAYAtos21.5121.4121.4913,500-0.150.69 
AEXEAim Exploration Inc0.02500.01510.016019,619,700-0.00158.57 
AEXFFAminex Plc Ord0.02790.02790.027925,0000.003916.25 
AEYEAudioeye Inc0.14000.12000.1245626,600-0.00554.23 
AFANAf Ocean Investment Management Co3.0003.0003.0001000.0000.00 
AFAPAfa Protective Syste282.5282.5282.51000.00.00 
AFBAAllied First Bncp MD0.75000.75000.75008000.260053.06 
AFBGAmerican Fiber Green Products Inc0.07010.07000.070029,0000.010016.67 
AFCBAthens Bancshares Corp32.7632.7632.76100-0.742.21 
AFFMQAffirmative Insurance Holdings0.00380.00300.0030193,300-0.000718.92 
AFFYAffymax0.06490.06000.060029,5000.00122.04 
AFGRAffinion Group Holding Corp.9.0009.0009.00016,000-1.00010.00 
AFLYYAir France Ads5.2905.2785.29024,600-0.0601.12 
AFMJFAlphamin Resources0.26930.26930.26932,000-0.01976.82 
AFMLAerofoam Metals Inc0.00010.00010.000138,0000.00000.00 
AFNLAmtrust Financial Co9.8309.8309.830100-0.6706.38 
AFOMAll For One Media Corp.0.10000.10000.100025,0000.00000.00 
AFPWAlumifuel Pwr Corp0.00020.00010.000129,851,600-0.000150.00 
AFQMFAfrican Qn Mines Ord0.05410.05410.05411,0000.00010.19 
AFRBYAfrican Rainbow ADR8.4258.4258.425200-0.0650.77 
AFRNFAfren Plc London0.00010.00010.00011000.00000.00 
AFRSAmerican First Finan0.00580.00570.00584,5000.001226.09 
AFSLFAmiad Filtration Sys1.2501.2501.250500-0.21014.38 
AFTCAlternative Fuel Tec0.00010.00010.000140,0000.00000.00 
AFTMAftermaster Inc.0.32000.30500.307537,9000.00250.82 
AFYGAffinity Gold Corp0.02000.01930.019319,8000.00010.52 
AGCBFAmarillo Gold Corpor0.31100.28700.298230,800-0.01153.71 
AGCCFGensource Potash0.12960.12790.1295774,000-0.00070.54 
AGCZAndes Gold Corp0.00610.00600.006037,700-0.00046.25 
AGDXFAntioqua Gold Inc0.10000.10000.100020,000-0.00201.96 
AGDYAgri-Dynamics Inc0.02000.02000.020010,0000.005033.33 
AGEEFApogee Minerals Ltd0.11800.11800.11802,500-0.00705.60 
AGESFAgeas Nv39.4939.4939.497001.854.91 
AGESYAgeas N.V. Ads41.9541.8041.941,9000.882.13 
AGFMFAgf Management Ltd4.6424.6424.6421000.0200.44 
AGGFFAfrican Gold Group I0.05180.05180.051898,9000.006815.11 
AGGIAllied Energy Inc0.00200.00200.0020100,0000.00000.00 
AGGXAngiogenex Inc0.24000.22000.240018,0000.00000.00 
AGGZFAg Growth Inc Fd41.3141.3141.31700-0.892.10 
AGHEFAgility Health/Sh Sh0.07610.07610.07615000.013120.79 
AGHIAgora Holdings Inc0.05500.04000.0500202,900-0.00050.99 
AGINAmerican Graphite Technologies Inc0.01200.01010.012017,0000.00054.35 
AGLDFAustral Gold Ltd0.12000.10000.10001,300-0.020016.67 
AGLNFAgl Energy16.1516.1516.151000.362.28 
AGLNYAgl Energy Ltd ADR16.5516.4916.552000.130.79 
AGMIFAldridge Minerals In0.20500.20500.20508,4000.01507.89 
AGNUAG&E Holdings Inc.0.27690.23000.27691,9000.029912.11 
AGOAFAbengoa Sa0.20300.20300.203020,400-0.00542.59 
AGODYAtlas Iron Ltd0.05000.05000.05003,000-0.150075.00 
AGPDFAmer Sports Oyj27.0027.0027.001000.200.75 
AGPDYAmer Sports Cp SP Ad13.3813.3813.387000.141.02 
AGPPFAnglo Plati Ord Shs23.2222.8523.221002.1210.05 
AGPYYAgile Property Holdi26.0026.0026.00100-0.742.77 
AGREFArgonaut Resources0.00500.00500.00502000.002066.67 
AGRIPAgribank Fcb106.3106.1106.116,1000.10.12 
AGRNAmerica Greener Technologies Inc0.08250.08250.08255,000-0.027525.00 
AGRPYAbsa Group Ltd New A24.2524.2524.25200-0.391.56 
AGRSAgristar Inc0.00810.00810.008140,0000.002955.77 
AGSOAgrisolar Solutions0.00130.00130.00134,000-0.000735.00 
AGSTFArcturus Growthstar Technologies Inc.0.25000.22600.2300348,200-0.00502.13 
AGSVFArgentum Silver Corp0.17900.17900.17901,5000.049037.69 
AGTEFAgtech Holdings Ltd0.17300.17300.173011,4000.00000.00 
AGTKAgritek Holdings Inc0.02880.02620.02682,807,100-0.00031.11 
AGTTAngstrom Technologies Inc0.04000.04000.04002000.013550.94 
AGUNFArctic Glacier TR Ut0.02600.02370.02602,6000.00051.96 
AGXKFAnglo Asian Mining P0.34000.34000.34002,5000.01003.03 
AGXXFAll Grain Traders27.4927.4927.491000.220.80 
AGYPAllied Energy Corp1.4901.4901.4901000.0000.00 
AGZNFAegean Airlines6.8306.8306.8301000.1201.79 
AHAGAlpha Techs Grp Inc0.00850.00850.00857,5000.00000.00 
AHCHFAnhui Conch Cement C3.0003.0003.0002,7000.0501.69 
AHCHYAnhui Conch Cem ADR15.9914.8515.5651,2000.513.39 
AHCPAnchorage International Holdings Corp0.01400.01400.014049,2000.00107.69 
AHEXFAdecco Sa Cheserex67.7567.7567.753005.258.40 
AHEXYAdecco Sa Unsp ADR35.0934.8834.9525,7000.200.58 
AHFCFLogiq Asset Management Inc0.08940.08940.089412,000-0.00262.83 
AHFDActive Health Foods0.00010.00010.0001550,0000.00000.00 
AHFIAbsolute Hlth & Ftns0.00010.00010.000110,400-0.000990.00 
AHFPAmerican Home Food Products Inc0.00990.00990.009910,0000.002228.57 
AHIIAmerican Heritage International Inc0.00010.00010.0001100-0.000990.00 
AHITAmerican Hsg Incom1.3001.3001.300400-0.0503.70 
AHIXAluf Holdings Inc.0.00010.00010.000131,082,5000.00000.00 
AHKSFAsahi Kaisai Corp8.9008.9008.9001000.2002.30 
AHKSYAsahi Kaisai Cp ADR17.8717.7517.877,400-0.030.17 
AHNRAthena Silver Corp0.09200.09200.092010,0000.00000.00 
AHODFKoninklijke Ahold Nv21.8721.8521.859,4000.964.60 
AHOTFAmerican Hotel7.8537.8537.853300-0.1171.47 
AHROQAtheronova Inc0.00900.00900.00907000.00000.00 
AIABFAirasia Bhd0.54000.54000.54004000.00000.00 
AIBEFAir Berlin Plc Londo0.65000.65000.6500100-0.180021.69 
AIBSFAllied Irish Banks O5.3505.3505.3503,700-0.5108.70 
AICAFAir China Ltd0.68020.68000.68004,1000.02003.03 
AIDAAida Pharmaceuticals0.01000.01000.010020,000-0.00109.09 
AIFLYAiful Corp Unsp ADR1.5601.5301.5603000.0805.41 
AIFSAgent Info Software0.40000.40000.40002,0000.00000.00 
AIGIArtistmss International Group Inc0.00610.00600.00604,200-0.033184.65 
AIIFFArmtec Infrastructur0.00010.00010.00012000.00000.00 
AIKOAlternative Investment Corp.0.11960.11960.11961000.019619.60 
AILIHAmeren Ill 4.08 Pfd97.0097.0097.001001.001.04 
AILIOAmeren Il C 4.26 Pfd102.0102.0102.01002.52.51 
AILLLCentral Illinois Public Service Company26.4026.4026.404000.391.50 
AILLPAmeren Ill Co93.0092.2593.003,8000.500.54 
AILQFAirlq Inc0.11220.11220.1122200-0.00080.71 
AIMHAimrite Holdings Cor0.00110.00110.0011244,4000.00000.00 
AINSFAinsworth Game Tech1.4501.4501.45010,0000.16012.40 
AIOAFAntisoma Plc0.00010.00010.000125,0000.00000.00 
AIOCFAvigilon Corp9.8029.7509.8023,100-0.2092.09 
AIOMAxiom Holdings Inc.1.8301.8001.81016,4000.0100.56 
AIQUFL'Air Liquide Ord EU108.8108.8108.8100-1.41.30 
AIQUYL'Air Liquide ADR21.9821.7921.97307,1000.271.24 
AIROAirspan Networks I6.0006.0006.0004001.44031.58 
AIRRFAurion Res Ltd0.29420.29050.29055,000-0.042512.76 
AIRWAirware Labs Corp0.05670.05000.05002,0000.005011.11 
AIRYYAir China Ltd SP ADR14.5214.5214.525001.077.96 
AISCFKerr Mines Inc0.10630.10530.10632,0000.00070.66 
AISLFAsia Satellite Telec1.2001.2001.2003,0000.0000.00 
AITGAir Transport Group0.00130.00130.0013250,0000.000218.18 
AITVFAsian Television Network International0.98750.98750.98751000.093310.43 
AIVAFAviva Plc5.8465.7905.790700-0.0601.03 
AIVIAivtech Internationa0.01340.01340.01345,0000.003434.00 
AIVNAmerican International Ventures Inc0.01430.01430.01439,000-0.00064.03 
AIXXFAixtron Se3.4003.4003.40018,3000.1003.03 
AJACAja Cannafacturing Inc0.02110.02110.02113000.00000.00 
AJBIAmi James Brands Inc.0.02700.02560.02563,800-0.00145.19 
AJGHAj Greentech Holdings Ltd16.0016.0016.001003.0023.08 
AJINFAjinomoto Co Inc19.7419.7419.741000.723.77 
AJINYAjinomoto Co Inc ADR20.0519.1819.183,400-0.773.86 
AJMPFAshmore Group Plc3.5803.5803.580900-0.1203.24 
AJSBAjs Bancorp Inc [Il]15.2015.2015.205,0000.000.00 
AJXGFAgjunction Inc0.36630.36080.360820,000-0.00611.66 
AKAAFAker ASA A Shs39.2239.2239.223003.8210.79 
AKBLFAlk-Abello A/S143.6143.6143.610011.99.02 
AKBTYAkbank Turk Ano ADR4.1304.0934.11581,500-0.0952.26 
AKDSArkados Group Inc1.2001.1801.2007,5000.0100.84 
AKEJFAriake Japan51.8051.8051.802000.150.29 
AKKVFAker Kvaerner Ogep1.7701.7701.7704000.1609.94 
AKRFFAckroo Inc0.15050.14040.140444,400-0.017110.86 
AKRRFAker Philadelphia Sh7.4006.7506.75017,800-0.3504.93 
AKSYAksys Ltd0.00010.00010.00015000.00000.00 
AKTAFAkita Drilling Ltd6.2386.2016.2015,000-0.1502.36 
AKTSAkoustis Technologies Inc6.0505.5205.85012,3000.0500.86 
AKVAArkanova Energy Corp0.00300.00210.0021116,600-0.000416.00 
AKZOFAkzo Nobel Nv62.3562.3562.351000.240.39 
AKZOYAkzo Nobel Nv ADR #22.1021.9422.0444,2000.000.00 
ALACFAlacer Gold1.4301.4301.430100-0.0201.38 
ALANAlanco Technologies Inc0.10000.09010.10006,3000.00000.00 
ALARFAlaris Royalty17.0917.0917.09200-0.201.18 
ALAWPAlabama Pwr Pref26.3026.3026.30100-0.200.75 
ALBKFAlpha Bank Grd20002.0402.0402.040100-0.0502.39 
ALBKYThe Alpha Bank A.E0.52500.51000.510029,000-0.02855.29 
ALBMPAlabama Pwr Pfd26.4825.9026.4810,7000.582.24 
ALBWFAlpha Bank Sa0.00010.00010.0001705,000-0.019999.50 
ALBYCommunity Cap Bcshs2.0002.0002.0001000.0000.00 
ALDVFAldever Res Inc0.06540.06540.0654100-0.00060.91 
ALESEvans Brewing Company Inc.0.70000.70000.70001,000-0.300030.00 
ALFFFAlfa S.A.B. De C.V1.1601.1601.1601,000-0.0201.70 
ALFVFAlfa-Laval Ab17.2317.2317.231,6001.6810.80 
ALFVYAlfa-Laval Ab ADR17.3317.2417.3320,200-0.010.06 
ALGDFAlgold Resources Ltd.0.17690.17690.17691,000-0.025112.43 
ALGGYAlliance Global13.5012.2513.199,4000.443.41 
ALGIAmer Locker Group0.01490.01240.013912,5000.005973.75 
ALGXYAlgae.Tec Ltd ADR0.34920.34920.34922,000-0.01083.00 
ALHHFAlco Hldgs H $0.10 P0.29560.29560.29561,8000.00000.00 
ALIAFAnatolia Minerals De1.8601.8101.81011,000-0.0603.21 
ALIFArtificial Life Inc0.00700.00700.00702,0000.00000.00 
ALIOFActelion Ltd226.3223.8224.31,200-2.20.95 
ALIOYActelion Ltd56.8555.7056.30110,400-0.721.26 
ALIZFAllianz Ag170.0168.1168.1100-1.60.95 
ALKEFAlkane Exploration N0.28500.28500.28502,500-0.01505.00 
ALKMAlkame Holdings Inc0.00150.00120.001358,912,5000.00018.33 
ALKNAlkane Inc0.00140.00100.0014644,0000.00000.00 
ALLMAlliance Bioenergy Plus Inc.0.17990.14310.170466,300-0.01769.36 
ALLQAll-Q-Tell Corp0.00010.00010.00015000.00000.00 
ALLVFAltice N.V.20.0520.0520.0510,0000.150.75 
ALLWFAllied Minds Plc5.6605.6605.6606001.17126.08 
ALMEAlamo Energy Corp0.00370.00370.003730,1000.00025.71 
ALMFFAltium FX Ltd6.0106.0106.0102,500-0.0500.83 
ALMMFAluminum Corp of China Ltd0.44000.44000.4400100-0.01002.22 
ALMTFAlmonty Industries0.20900.20900.2090700-0.00602.79 
ALNPYAll Nippon Airways C5.7005.7005.7001000.2404.40 
ALPEAlpha-En Corp1.2401.2001.2404,0000.0201.64 
ALPMFAstellas Pharma Inc13.5013.4713.47200-0.644.54 
ALPMYAstellas Pharma Inc13.8713.3213.38141,200-0.141.00 
ALPVNAlabama Pwr 4.60 Pd94.0094.0094.00200-4.614.67 
ALRSAlerus Financial Corp17.4017.2517.402,6000.301.75 
ALRTAlr Technologies Inc0.00140.00140.00146,4000.00000.00 
ALSCAlliance Semicon0.81000.81000.8100500-0.01001.22 
ALSEAlseres Pharmaceuticals Inc50.0050.0050.001000.000.00 
ALSMYAlstom S.A.2.7302.7302.730100-0.0401.44 
ALSSFAlsea Sa2.3902.3002.3001,500-0.0552.34 
ALSWFAbsolute Software Cp5.1905.1895.18920,500-0.0691.31 
ALTAAlterola Biotech Inc3.0002.0003.0001,0001.00050.00 
ALTAFAltura Mining0.11500.11500.11503,000-0.00201.71 
ALTKYAltran Tech Sa ADR1.4901.4901.4903,800-0.0503.25 
ALTSFAlturas Minerals Com0.02100.02100.02102,400-0.012036.36 
ALTXAltex Industries Inc0.08000.08000.08005,1000.00000.00 
ALVLFAlto Ventures Ltd0.06460.05300.064648,0000.015230.77 
ALVOFAlvopetro Energy0.19260.19250.1925158,500-0.00251.28 
ALVRQAlvarion Ltd0.00310.00210.00314,2000.00000.00 
ALXDFAlexandria Minerals0.05900.04750.057591,300-0.00050.86 
ALXEFAlx Uranium Corp.0.09440.08550.089414,600-0.011611.49 
ALXXFAnante Logixx0.20020.20020.20023,1000.00894.65 
ALYEAly Energy Services Inc0.12000.12000.12002,5000.00000.00 
ALYIAlternet Systems Inc0.01530.01360.0150452,7000.001712.78 
AMADFAmadeus IT Holding S45.8445.8445.84100-0.481.04 
AMADYAmadeus IT Hlds Sa46.5046.1246.506,0000.190.41 
AMANFAmano Corp19.0019.0019.003001.7510.14 
AMARAmarillo Biosciences0.20000.20000.2000700-0.056922.15 
AMAVFArcam Ab Ord35.2535.1435.142000.290.83 
AMAZAmazing Energy Oil & Gas Co0.49000.40000.450056,4000.050012.50 
AMBKAmerican Bank Inc12.0012.0012.002000.000.00 
AMBKPAmerican Capital Trust I12.0012.0012.00100-0.504.00 
AMBOYAmbow Education Holding Ltd.5.5005.1005.5002,0000.0000.00 
AMBSAmarantus Bioscience Holdings Inc0.02680.02400.0252274,8000.00020.80 
AMBTQAmbient Corp0.00180.00090.00184000.000428.57 
AMBZAmerican Business Bank36.6036.5536.551,7000.050.14 
AMCFAndatee China Marine Fuel Services0.06000.03000.030015,300-0.029049.15 
AMCOArmco Metals Holdings Inc. Com0.00100.00100.001038,2000.00000.00 
AMCRYAmcor Ltd ADR44.5344.3844.485,1000.000.00 
AMCTAmerican Education Center Inc0.50000.49000.500015,0000.02004.17 
AMEHApollo Medical Holdings Inc10.2410.2410.241,0001.7420.47 
AMENAmen Properties Inc500.0500.0500.0100-10.01.96 
AMEUFAdmedus0.25800.25800.2580700-0.01987.13 
AMFCA M B Financial Cp15.2515.2515.252000.251.67 
AMFEAmfil Technologies0.01140.01000.01001,328,700-0.00109.09 
AMFLNanoscience Tech Inc0.00950.00900.009025,1000.001012.50 
AMGDFAlamos Gold Inc. Wt0.32730.32320.32321,4000.00662.08 
AMGYAmerican Metal & Tec0.00800.00800.0080100-0.00011.23 
AMHDAmelot Holdings Inc0.00010.00010.0001639,9000.00000.00 
AMHFFAmanta Resources Inc0.00100.00100.00101000.00000.00 
AMHPFAmazon Mining Hldg0.19000.19000.19005,0000.01528.70 
AMIGFAdmiral Group Plc21.3521.3521.354000.050.23 
AMIGYAdmiral Group Plc21.7521.7521.759000.000.00 
AMINAmerican Intl Ind0.58000.40000.580013,9000.00000.00 
AMIVFAtrium Mtg Invt8.9658.9648.9646,500-0.2953.19 
AMKAFA.P. Moeller Maers A1,5731,5721,572100-533.28 
AMKBFA.P. Moeller Maers B1,6931,6931,693100-110.65 
AMKBYA.P. Moeller-Maersk A/S8.3508.2508.31044,4000.0800.97 
AMLHAmerican Leisure Hld0.00010.00010.000112,018,8000.00000.00 
AMLMAmerican Lithium Min0.03700.03500.036540,000-0.00051.35 
AMLTFAmp Ltd3.4603.4603.460100-0.1604.42 
AMLYYAmp15.5615.5615.562000.362.37 
AMLZFAfrican Minerals Ltd0.00280.00120.0028175,100-0.00026.67 
AMMCFAmur Minerals Corp0.16000.16000.160060,0000.075088.24 
AMMJAmerican Cannabis Company Inc0.82000.76900.7990756,4000.03404.44 
AMMXAmeramex Intl Inc0.00600.00600.006018,800-0.00011.64 
AMNCAmincor Inc0.05400.05400.054010,0000.00397.78 
AMNEAmerican Green Group Inc0.00010.00010.0001100,0000.00000.00 
AMNFArmanino Foods New2.2502.1902.25014,0000.0401.81 
AMNLApplied Minerals Inc0.11000.11000.1100100-0.00504.35 
AMNPAmerican Sierra Gold0.00990.00990.009920,000-0.00065.71 
AMNZFAmbrian Plc0.02310.02300.023017,1000.00209.52 
AMPGAmplitech Group0.07000.06500.070017,0000.00000.00 
AMPLQAmpal-American Israel Corp0.00600.00600.00601000.00000.00 
AMRHAmeri Holdings Inc7.0006.5106.51011,000-0.0400.61 
AMRZFArena Minerals Inc.0.15640.15200.152034,2000.024018.75 
AMSAAmerican Seniors Association Holding0.01000.01000.0100100-0.005033.33 
AMSEAmerican Sands Energ0.01500.01060.0106133,4000.00000.00 
AMSIYArcelormittal ADR1.0200.9801.0202000.0404.08 
AMSYFArcelormittal Sa New8.0538.0508.053479,0000.5136.80 
AMTAAmistar Cp0.00220.00220.00224000.00014.76 
AMTCQAmeritrans Capital Corp0.00500.00500.00501,000-0.004044.44 
AMTPQAmeritrans Capital Corp0.08000.08000.08003,5000.00000.00 
AMTYAmerityre Corp0.03400.03400.0340138,7000.00103.03 
AMVGFAmvig Holdings Ltd0.33500.33500.33509,0000.00000.00 
AMVMFAmg Advanced Metal16.2416.2416.244000.392.46 
AMXVFAmerica Movil S.A.B. De C.V0.64000.64000.64001000.00000.00 
AMYZFAmerican Manganese Inc0.21400.21090.213076,0000.00753.65 
AMZKFAutomodular Corp1.8211.8211.8211,000-0.0442.33 
ANARFAdriana Resources0.13600.13600.13605,0000.00000.00 
ANASAlternaturals Inc0.00430.00240.0043311,3000.001872.00 
ANAVAlpha Network0.03000.03000.030060,100-0.015033.33 
ANCERestance Inc.0.03300.03000.030033,600-0.027047.37 
ANCKFMinara Resources Ltd0.94980.94860.94984,200-0.00020.02 
ANCTFAlimentat Cou Mulvtg48.8348.8348.831,2000.751.57 
ANCUFAlimentation Couche-Tard Inc46.2546.2046.2142,600-0.340.74 
ANDCAndover Bancorp Inc. [Oh]24.0824.0824.0814,5000.000.00 
ANDGFAeon Delight Co Ltd28.5028.5028.503001.104.01 
ANDIAndiamo Corp0.00220.00220.00222,000-0.000415.38 
ANDRAndritz Ag0.06240.05030.06246,5000.007814.29 
ANEWFAustralia & N Z Bkg22.4022.4022.406,100-0.893.82 
ANFCAnte5 Inc0.03000.02320.02329,3000.00083.57 
ANFGFAntofagasta Plc Ord9.1109.1109.1105000.0000.00 
ANGCFAngel Gold Corp0.08500.07990.084441,9000.00242.93 
ANGGYAngang Stl Spadr27.3027.0027.30500-0.371.34 
ANGPYAnglo American Platinum Limited3.8503.7003.7707,500-0.1904.80 
ANGUFAnglo-Canadian Mining Corp0.07230.06900.07232,000-0.00435.61 
ANGYFArgent Energy0.00010.00010.00015,0000.00000.00 
ANKOFAnkor Gold0.27380.27010.27013,8000.00642.43 
ANLBFAlexander Nubia Intl0.05030.05030.0503192,900-0.00173.27 
ANLDFAnfield Resources0.10200.09720.102065,5000.00000.00 
ANLKYAlkane Res Ltd2.9202.9202.9201,700-0.0200.68 
ANMPAnacomp Inc0.65000.65000.650025,0000.200044.44 
ANNIFAnnidis Corp0.02000.02000.02002,000-0.008028.57 
ANNSFAena S A144.1144.1144.11001.61.12 
ANPCFAngle Plc0.57000.57000.57001,0000.00000.00 
ANPDFAnta Sports Prod Ltd2.9302.9302.9302000.0702.45 
ANPDYAnta Sports Prod ADR77.5077.5077.505,4000.000.00 
ANPFFAnpulo Food Inc0.06000.06000.060010,0000.020050.00 
ANSLFAnsell Ltd17.5017.5017.502000.965.80 
ANSLYAnsell Ltd SP ADR74.1272.3772.472,000-1.261.70 
ANSUAmanasu Techs Corp0.04000.04000.040013,0000.015060.00 
ANTBAntriabio Inc1.00000.83001.000020,2000.00000.00 
ANXGFAnaconda Mining Inc0.05900.05740.059025,5000.006612.60 
ANZBYAustralia and New Ze22.5222.3922.4435,700-0.150.66 
ANZFFAir New Zealand Ord1.6301.6301.6305000.0201.24 
AOBIAmerican Orientl Bio5.0004.7505.000300-0.4007.41 
AOCIFAutocanada Inc19.9819.7519.77700-0.482.36 
AOGCAustralian Oil & Gas0.00400.00400.0040200-0.00012.44 
AOGNAvalon Oil & Gas Inc0.02300.02250.022510,1000.00052.27 
AOIFFAfrica Oil Corp2.0902.0302.0308,600-0.0231.12 
AOILQArmada Oil Inc0.00160.00160.00168000.00016.67 
AOLSAeolus Pharmaceuticl0.18430.16000.1700109,9000.00000.00 
AOMFFAlstom Shs Prov Regr28.0228.0228.021000.080.29 
AOMOYAo Mosenergo Spons A2.1002.1002.1005,2000.55035.48 
AONNYAeon Co Ltd ADR14.9514.9514.952000.392.68 
AOREFAmer Overseas Gp Ltd702.0702.0702.01000.00.00 
AOSDFAlberta Oilsands Inc0.10000.10000.100010,000-0.00857.83 
AOUFFAldrin Resource0.20830.20830.20832,300-0.00120.57 
AOVTFAndover Mining Corp0.00100.00100.00102,0000.0009900.00 
AOXYAdvanced Oxygen Tech0.02500.02500.02501,0000.00041.63 
APAFFApella Resources Inc0.05680.05680.056850,0000.008818.33 
APAJFApa Group6.3206.3206.320900-0.0200.32 
APCDFA Cap Rsrcs Ltd0.03000.03000.03001,2000.00000.00 
APCXApptech Corp0.12000.12000.12001,0000.00000.00 
APDSFAutopistas Del Sol D3.5003.5003.50010,000-0.3108.14 
APELFAlps Electric Co Ltd24.3024.3024.301000.602.53 
APELYAlps Electric Ltd Ad48.3048.3048.302000.050.10 
APEMYAperam45.7945.7945.791000.160.35 
APEOFAmericas Petrogas Inc0.12110.11200.121118,7000.01019.10 
APGAAmerican Paramount0.10000.10000.10002,0000.0600150.00 
APGIAmerican Power Group Corp0.09500.08980.090012,500-0.00303.23 
APGMFApplied Graphene Mat1.6001.5701.5706000.19013.77 
APHDAppiphany Technologies Holdings Corp0.00450.00450.00453,2000.001445.16 
APHQFAphria Inc4.2354.1474.18079,3000.0230.55 
APLDApplied Science Prod0.01000.01000.01006000.001923.46 
APLLApolo Gold & Energy0.10000.10000.100020,0000.0500100.00 
APLVFAp Alternative Units38.2438.1038.244,9000.140.37 
APMCFMorien Resources0.32600.32420.32423,300-0.00120.37 
APMFFEeagle Graphite Inc0.02370.02370.023723,500-0.002910.90 
APMSFAperam S.A.45.2745.2745.271,600-2.324.87 
APNHFAspen Pharmacare Hld21.3920.1421.391,7001.9610.09 
APNHYAspen Pharmacare22.2922.0022.2339,6000.331.51 
APNIAlpine Group Inc0.04500.04500.045030,0000.005012.50 
APPGApptigo International Inc0.00010.00010.0001550,0000.00000.00 
APPOAlphapoint Tech0.02100.02100.021010,0000.00000.00 
APPZMonster Arts Inc0.00010.00010.00011,000,0000.00000.00 
APQUFAqm Copper Inc0.16600.16600.16605,0000.00090.55 
APRAFGoldstrike Resources0.19220.19220.19225,0000.00100.52 
APRDMAlabama Pwr 4.92 Pd98.2098.2098.20100-0.080.08 
APRDNAlabama Pwr 4.20 Pd100.00100.00100.002002.502.56 
APRDOAlabama Pwr 4.64 Pd102.0100.0102.04002.02.00 
APRDPAlabama Pwr 4.72 Pd104.0102.0102.06006.97.26 
APREAperture Health Inc0.00200.00200.0020100,0000.0010100.00 
APROAllegiant Professional Business Services0.00070.00070.000710,0000.000116.67 
APRRFAtlantic Power Preferred Equity Ltd12.2012.2012.203000.090.74 
APRUApple Rush Company Inc0.00010.00010.000110,3000.00000.00 
APRWFAtlantic Pwr Pfd Equ10.5710.5710.57700-0.191.78 
APSIAqua Power Systems0.00800.00800.00801,000-0.003731.62 
APTCFAdvanced Proteome Th0.03100.03100.03101,0000.003010.71 
APTLAlaska Pwr & Tel Co27.1027.1027.101000.853.24 
APTOFDmd Digital Health Connections0.15900.15900.159010,0000.022516.48 
APTTFAsian Pay Television0.26500.26500.265013,2000.00100.38 
APTYApt Systems0.00300.00240.00291,629,4000.00000.00 
APVSGuardian Tech Intl0.00500.00210.0021605,500-0.002958.00 
APVVFApivio Systems Inc.0.28580.28580.285825,0000.093348.47 
APYPAppyea Inc0.00170.00150.00164,927,400-0.00015.88 
APYRFAllied Pptys R E Inv27.0426.7427.042,3000.250.93 
AQARFAquila Resources Inc0.22090.20000.208342,7000.00834.15 
AQFHAquesta Financial9.2408.8519.1002,900-0.1501.62 
AQNMAquentium Inc0.00300.00300.0030100,0000.0015100.00 
AQQSQAmer Spectrum Rlty0.00010.00010.00016,0000.00000.00 
AQSPAcquired Sales Corp1.00001.00001.00004000.00000.00 
AQSZFAequus Pharmaceuticals Inc0.27240.24530.2626108,4000.026611.27 
AQUIAquagold Intl Inc0.01010.01010.01012000.00000.00 
ARAFFArafura Resources NL0.06300.05900.063067,0000.00488.25 
ARAHAria International Holdings Inc0.00060.00060.000675,4000.00000.00 
ARAOAurasource Inc0.03400.03400.034040,000-0.006015.00 
ARBFFArb Corporation Ltd13.0213.0213.024000.040.31 
ARBIArbios Systems Inc New0.00210.00210.00213,0000.00000.00 
ARBVAmerican Riviera Bnk15.2515.2515.257000.100.66 
ARCAYArcadis Nv NY Reg #13.7513.7513.758000.241.78 
ARCKArc Group Inc1.4501.2901.2908,900-0.0100.77 
ARCSArcis Resources Corp0.00050.00040.000513,453,9000.00000.00 
ARCTFAurico Metals Inc0.92900.89600.896040,000-0.00700.78 
ARCUFArcus Dev Group Inc0.09310.08100.093131,0000.012114.94 
ARCVFArcadis Nv13.6813.6013.653,400-0.130.94 
AREMAmerican Rare Earths0.00390.00390.00393,0000.001456.00 
ARESFArtis Real Est In TR9.4009.3539.4004,200-0.1201.26 
ARETArete Industries Inc0.09500.09500.095010,000-0.015013.64 
ARFCFAlarmforce Industries Inc7.2807.2737.2731,000-0.2353.13 
ARFXFAmorfix Life Science0.14200.14200.142017,300-0.00865.71 
ARGBAmerican Retail Grp0.50000.50000.50001000.49004900.00 
ARGEFArgex Mining Inc0.05020.04640.0502220,0000.00429.13 
ARGKFAggreko Plc12.8212.4612.491,000-0.372.88 
ARGLArgyle Security Inc0.04000.02050.04008,1000.019696.08 
ARGWArgus Worldwide Group3.2503.0003.2501,6000.2508.33 
ARGXFArgus Metals Corp0.07320.07320.07321,0000.013422.41 
ARGYFAvanti Energy Inc0.15000.15000.15006,6000.053254.96 
ARHNArchon Corporation16.3016.3016.301,000-0.201.21 
ARHTFArht Media Inc0.14170.14170.14173,400-0.032318.56 
ARHVFArcher Ltd1.6401.6401.6401000.0795.09 
ARIOQAmeriresource Techs0.00010.00010.0001100,0000.00000.00 
ARIZFAcme Res Inc0.07200.07200.07205,8000.033084.62 
ARKAFArkema97.0097.0097.00200-4.384.32 
ARKAYArkema SP ADR97.7597.2297.4717,300-0.380.39 
ARLUFAristocrat Leisure L11.4411.4411.447,3000.090.79 
ARMEArmor Electric Inc0.00250.00250.002510,0000.00000.00 
ARMIAurum Resource and Asset Management Inc0.01100.01100.01102000.00000.00 
ARMZDAura Minerals Inc1.4201.3401.4203,0000.13210.25 
ARMZFAura Minerals Inc0.12350.11300.12351,800-0.00060.48 
ARNGFArgonaut Gold Ltd2.0201.9802.01091,6000.0110.55 
ARNIArno Therapeutics0.10000.09970.100011,1000.00000.00 
AROFFAfrica Opportunity0.64000.64000.64001,0000.01001.59 
AROPQAropostale Inc.0.03800.03300.0358330,400-0.00020.56 
AROSFAurora Spine0.16400.16300.1640140,0000.020914.61 
ARPCArem Pacific Corp0.54000.14900.54002000.3800237.50 
ARRAFArria Nlg0.19560.12000.1956176,1000.083173.87 
ARREFAmerigo Resources0.29870.28400.29872,5000.00873.00 
ARRHWArch Coal Inc32.0032.0032.00100-1.955.74 
ARRMFArrium0.00100.00100.00101,000-0.009090.00 
ARSCAmerican Securty Res0.01000.01000.01001000.00000.00 
ARSEFAltai Resources Inc0.06220.06220.0622200-0.00192.96 
ARSLFAltima Resources Ltd0.00500.00500.0050500-0.001016.67 
ARSMFAureus0.01300.01300.0130175,0000.00000.00 
ARSNAureus Inc0.01050.00800.0080530,000-0.002523.81 
ARTDArtistdirect Inc0.00010.00010.000150,000-0.004998.00 
ARTHArch Therapeutics Inc0.63400.60000.6300263,8000.02984.97 
ARTMAmerican Nortel Comm0.01110.01110.01112,200-0.002920.71 
ARTNBArtesian Resources Corp Cl B30.0029.0029.00400-1.254.13 
ARTRAirtrona International Inc0.00010.00010.00012,5000.00000.00 
ARTZFArtnet Ag2.5902.5902.5902,0000.39017.73 
ARUXFAcrux Ltd0.20000.20000.2000100-0.040016.67 
ARVCFAreva Cip [France]4.8104.8104.810100-0.1903.80 
ARVCYAreva Cip Unsp ADR0.50000.50000.500047,3000.00000.00 
ARVSFAurvista Gold Corp0.17880.17880.17885,000-0.01206.29 
ARWDArrow Resources Dev0.00120.00120.0012235,0000.00000.00 
ARWJFAroway Minerals Inc0.00150.00150.0015300-0.00016.25 
ARXGAurora Gold Corp0.00500.00500.0050200-0.003943.82 
ARXRFAlix Res Corp0.03400.03400.034010,0000.00206.25 
ARYCArrayit Corporation0.00600.00540.00602,584,9000.00059.09 
ARYMFArgosy Minerl Ut Cda0.01000.01000.0100100-0.005033.33 
ARYRYAdmiralty Resources NL0.13000.13000.13001,5000.015013.04 
ARYXAryx Therapeutics0.00400.00400.004052,2000.00000.00 
ARZGFAssicurazioni Genera14.7814.7814.786002.2317.77 
ARZGYAssicurazioni Genera7.4907.4897.4906000.0610.82 
ARZTYAryzta Ag ADR22.6522.3022.366,500-0.140.62 
ASABStragenics Inc0.00010.00010.0001500,0000.00000.00 
ASAGFAustralian Agricultu1.2401.1901.24022,000-0.0604.62 
ASAMAssuranceamerica Cp0.05500.05500.055010,600-0.013019.12 
ASAZFAssa Abloy Ser B Sek18.6018.6018.6011,7000.110.62 
ASAZYAssa Abloy Ab9.2409.1309.220143,800-0.0700.75 
ASBFFAssociated British F31.9531.9531.951,500-0.401.24 
ASBFYAssociated Brit Food32.3132.1032.2119,7000.160.50 
ASBNAsb Financial New13.1513.1013.151,3000.050.38 
ASBRFAsahi Breweries32.1832.1832.181002.167.20 
ASCBQAscendia Brands Inc0.00010.00010.000195,0000.00000.00 
ASCCAristocrat Group0.05000.04010.050017,2000.009924.69 
ASCCFAsics Corporation19.8919.8919.89100-0.110.55 
ASCCYAsics Corp20.5720.5720.571000.010.05 
ASCJFAmerican Shipping Co2.8302.8302.8301,100-0.1505.03 
ASCKAuscrete Corp0.00830.00680.0078150,5000.00034.00 
ASCNAbsecon Bancorp81.0081.0081.001000.000.00 
ASCSAmerican Crystal Sugar Co2,2502,2502,250100502.27 
ASDGAsiana Dragons Inc.0.00210.00200.00205000.00000.00 
ASDSAscendant Solutions Inc0.22000.22000.22001000.00000.00 
ASDZFArctic Star Exploration Corp.0.08930.08930.08935,0000.022633.88 
ASEJFApt Satellite Hldgs0.51200.50200.51208,5000.04208.94 
ASEKYAisin Seiko Co Ltd43.8443.8443.84300-1.262.78 
ASFXAmerican Scientf New0.00010.00010.0001501,0000.00000.00 
ASFZAssoc First Cap Corp0.00050.00040.000515,8000.000125.00 
ASGLYAsahi Glass Co Ltd A7.4507.3207.42513,6000.2954.14 
ASGOFAsante Gold0.14300.14300.14301,0000.00020.14 
ASGTFAltus Group Ltd23.3223.0623.062,300-0.421.81 
ASGXFAsia Global Crossing Ltd0.00020.00020.000283,000-0.002392.00 
ASHGAsh Grove Cement Co250.0250.0250.04000.00.00 
ASHTFAshted Group Plc19.7219.5519.553,0000.050.26 
ASHTYAshtead Group Pl ADR78.8677.0078.863,6000.991.27 
ASHXFAshburton Vent Inc0.00400.00400.004020,0000.00000.00 
ASIUQAlterus Systems Inc0.00270.00260.002750,0000.0016145.45 
ASKDFAgave Silver Corp0.05390.04650.05397000.00428.45 
ASKEAlaska Pacific Energy Corp0.00300.00300.00304000.00000.00 
ASLEFAsaleo Care Ltd1.1201.1201.1202,5000.0201.82 
ASLMAmerican Silver Mini0.23900.20700.210016,700-0.034013.93 
ASLRFArian Silver Copr0.00500.00500.00501,000-0.009064.29 
ASMIYAsm International Nv46.9646.9646.965000.711.54 
ASMLFAsml Hldg Nv Ord Shs121.9121.0121.9210,600-0.90.77 
ASMVFAsm Pacific Technolo10.9010.9010.902,5003.5548.30 
ASMVYAsm Pacific Technolo34.9934.9934.991000.000.00 
ASNBAdvansource Biomaterials Corpora0.06900.05280.05284,0000.010524.82 
ASNCFA Sonic Aerospace0.12000.12000.12001000.020020.00 
ASNHFAsantae Hldgs Intl I0.00030.00030.000315,0000.00000.00 
ASOEApollo Solar Energy0.05000.05000.05001000.00000.00 
ASOLFAscot Res Ltd1.4831.4341.480400-0.0161.07 
ASOMYAsos Pls ADR64.7363.9663.962,600-2.143.24 
ASOZFAsseco Poland S.A.14.0414.0414.042001.7914.61 
ASOZYAsseco Poland12.7212.7212.72100-0.815.99 
ASPTHaber Inc.0.00500.00500.00502000.00000.00 
ASPUAspen Group Inc0.28500.27000.2840118,8000.01405.19 
ASPUDAspen Group Inc3.5503.5003.50014,100-0.1905.15 
ASPWArista Power Inc0.00250.00250.00251,2000.00000.00 
ASPXFAspire Mining0.02000.02000.0200150,000-0.00104.76 
ASPZAsia Pptys Inc0.05000.05000.050034,900-0.010016.67 
ASRAFA S Roma Spa Roma0.45960.45960.45964000.01002.22 
ASRCFAsher Resources0.29060.29060.2906100-0.00100.34 
ASRMFGrupo Aero Ser B Sh14.2014.2014.20800-0.724.81 
ASTIAscent Solar Technologies0.00340.00230.0030263,991,5000.000942.86 
ASTOAstro Communications3.0003.0003.0001,1000.0000.00 
ASTVFAustevoll Seafood As9.2209.2209.2202000.3103.48 
ASUUYAsustek Computer Gdr41.8541.8541.853001.553.85 
ASUVHarmonic Energy Inc0.06700.02400.06705,2000.029679.14 
ASUXFAmerisur Resources Plc0.30000.30000.30006,000-0.040011.76 
ASWAYArisawa Manufacturin2.9502.9002.950300-0.0601.99 
ASWRFGungnir Resources Inc0.03000.02720.0300108,0000.005020.00 
ASXFFASX Ltd35.7935.7935.791001.022.93 
ASXFYASX Ltd37.2137.2137.213,8000.661.81 
ASXSFAlberta Star Dev0.36000.33000.330032,000-0.03168.74 
ASZPJv Group Inc0.08380.08380.08383000.028852.36 
ATADFAtac Res Ltd0.34290.29750.342996,5000.00451.33 
ATARAvatar Ventures Corp0.00100.00100.00101,2000.00000.00 
ATASYAtlantia Spa ADR11.5711.5111.569,600-0.151.28 
ATAZFAtea ASA9.0459.0459.0457,100-0.4054.29 
ATBEFAutomated Benefits0.35160.35000.35009,500-0.02005.41 
ATBHFAston Bay Hldgs Ltd0.16430.16430.16431,500-0.00171.02 
ATBPFAntibe Therapeutics0.14210.13800.13807,3000.013210.58 
ATBYFAbitibi Royalties In7.5677.2477.247700-0.2653.53 
ATCDAltair Corp Del3,3003,3003,30010000.00 
ATCHAirtouch Communications Inc0.00300.00300.00301,0000.001266.67 
ATCMFAtico Mining0.73500.66140.6813146,700-0.05277.18 
ATCNAtec Inc5.5005.5005.5001000.50010.00 
ATCVCycle Country Accessories Corp0.00900.00900.00901,0000.001520.00 
ATDEFMontana Exploration0.19000.19000.19003000.032820.87 
ATDRFAuto Trader Group Plc4.7504.7504.7502,600-0.1272.59 
ATDRYAuto Trader Group Plc1.2551.2001.2554,6000.0453.72 
ATEAAstea International1.9401.9401.9401000.0402.11 
ATEYYAdvantest Corporation17.4017.3217.406000.362.11 
ATGFFAltagas Ltd24.3324.1024.103,800-0.200.82 
ATGNAltigen Communications Inc0.19000.19000.19001,2000.00703.83 
ATGSFAutogrill Spa 1000 I8.8508.8508.8503000.2002.31 
ATGSYAutogrill Spa ADR9.0309.0309.0301,5002.53038.92 
ATGYFAntrim Energy Inc0.03200.02870.032050,0000.00268.84 
ATHJFAntisense Therap Ltd0.03520.03500.035017,4000.006020.69 
ATHOFAthabasca Oil Sands Corporation1.3001.2801.2808,700-0.0060.46 
ATLCYAtlas Copco Ab Ser B27.6427.3727.506,000-0.160.58 
ATLDFAtlanta Gold Inc0.07400.07080.074030,0000.00405.71 
ATLKFAtlas Copco Ab Ser A31.4731.0831.08400-0.050.16 
ATLKYAtlas Copco Ab Ser A31.0330.7830.9618,600-0.280.90 
ATLRFAtlatsa Resources Corp0.05780.05600.05603,000-0.00609.68 
ATLSAtlas Energy Llc0.70000.65010.689956,900-0.00510.73 
ATMSArtemis Therapeutics Inc.0.80000.80000.80001000.00000.00 
ATOAAltovida Inc0.07500.07500.07501000.00000.00 
ATOCAtomic Paintball Inc0.25000.25000.25007000.00000.00 
ATORAstor Explorations1.2501.2501.250100-0.70035.90 
ATPTAll State Properties Holdings Inc0.00010.00010.0001500,0000.00000.00 
ATPWFAtlantic Power Preferred Equity Ltd10.8210.8210.823,100-0.383.38 
ATRBFAtrium European Re4.0704.0704.070300-0.0621.50 
ATRGFAstur Gold Corp0.02680.02480.025610,000-0.012632.98 
ATRMAetrium Inc1.6001.6001.6001000.27020.30 
ATROBAstronics Corp32.2531.7532.257,700-1.053.15 
ATSAFAts Automated Toolin9.3009.3009.300100-0.2752.88 
ATSRAsia Travel Corp0.15000.15000.1500100-0.043522.48 
ATTBFAbattis Bioceuticals0.11300.10000.1080356,800-0.00010.09 
ATTDAttitude Drinks Inc0.00010.00010.00019,4000.00000.00 
ATURFAtom Energy Inc.0.17590.17590.1759100-0.033215.88 
ATUSFAltius Minerals Corp9.0708.6528.98016,2000.1902.16 
ATVYFActivenergy Inc Fd3.7303.6933.6931,600-0.0070.19 
ATWTAtwec Tech Inc0.00710.00710.00712000.002969.05 
ATXDYAustex Oil Ltd1.7101.6901.690200-0.0905.06 
ATXGAddentax Group Corp1.8501.8501.8504000.0301.65 
ATYGAtlas Technology Group Inc0.00010.00010.0001100,0000.00000.00 
AUCMAuctioncities.Com Inc0.00100.00100.00101,2000.0009900.00 
AUCOYPolymetal Intl Plc10.9610.9610.961000.716.93 
AUDVFAudi Ag Vormals Audi696.9696.9696.91007.21.04 
AUGUFAugustine Ventures0.07000.07000.0700109,400-0.020022.22 
AUKNYAuckland International Airport Ltd23.5023.5023.502000.793.48 
AUKUFAms Ag31.8931.8931.891000.541.72 
AULGFAnglogold Ltd Ord10.0710.0710.07300-1.3411.74 
AUNBAmericas United Bk9.2009.2009.2001000.0991.09 
AUNFFAurcana Corp0.33990.32110.321146,900-0.00010.03 
AUNMAuction Mills Inc0.00100.00100.0010700-0.002369.70 
AUNXFAustin Exploration L0.00010.00010.0001200-0.008898.88 
AURIWellstone Filter Sci0.00040.00030.00031,110,500-0.000125.00 
AURTAttune Rtd0.00020.00020.0002900,000-0.000133.33 
AUSDFAusdrill Ltd0.99000.99000.99004,5000.100011.24 
AUSIAura Systems Inc New0.04500.03800.0450195,0000.008021.62 
AUSVFAura Silver Resources Inc0.04000.03200.040027,8000.004612.99 
AUTCFAutochina International30.5030.5030.508,4000.000.00 
AUTLFAustal Ltd1.1401.1401.1407,000-0.0806.56 
AUTLYAustal Ltd SP ADR12.4212.4212.421,600-0.060.48 
AUTRAutris0.01890.01890.01891000.008378.30 
AUVGFAustralian Vintage Ltd0.35000.35000.35002,0000.00000.00 
AUXOAuxilio Inc0.92990.84500.8950230,8000.00700.79 
AUXODAuxilio Inc3.3903.1003.10022,500-0.2407.19 
AVACFAvance Gas4.0904.0504.0901,4000.2406.23 
AVBHAvidbank Holdings Inc18.4518.4018.452000.150.82 
AVCOAvalon Globocare2.5002.5002.500100-0.29010.39 
AVCVFAmerican Vanadium0.01700.01700.0170100,0000.006663.46 
AVDWFAdvent Wireless Inc0.83190.81710.83191,500-0.05386.07 
AVDXAvant Diagnostics Inc0.31000.31000.31001,5000.01003.33 
AVEVFAveva Group Plc23.3023.3023.304,1001.808.37 
AVEWAvew Holdings Inc0.00150.00110.00151,994,2000.000436.36 
AVGTFAvg Technologies Nv25.1425.0125.01400-0.090.36 
AVIFYAdvanced Info Svc Pu4.3984.3984.398900-0.0721.61 
AVIXAvix Technologies Inc0.45000.45000.4500200-0.100018.18 
AVLIFAdvantage Lithium Corp0.74300.66320.695099,800-0.01912.67 
AVLNFAvalon Rare Metals0.15260.14110.142019,400-0.01469.32 
AVLPAvalanche Internatio0.36000.35000.35007,500-0.100022.22 
AVLYAllegheny Val Bcp Pa53.7953.7953.791001.793.44 
AVMXFAvita Medical Ltd0.07000.07000.070050,000-0.008010.26 
AVMXYAvita Medical1.7501.7001.74012,200-0.0301.69 
AVNEAventura Equities0.00010.00010.000133,000-0.000990.00 
AVNIArvana Inc0.51000.51000.51002,0000.01002.00 
AVNZFAvnel Gold0.21220.21210.212233,000-0.00994.46 
AVOAAvoca Inc1,2501,2501,250100605.04 
AVOGFAvner Oil & Gas Ltd0.69500.69500.69502,000-0.04506.08 
AVOIAdvanced Voice Recog0.01000.01000.010055,7000.00000.00 
AVOPAv1 Group Inc0.15130.15010.15015,1000.00000.00 
AVPFFAvcorp Industrues In0.06240.06240.06245,0000.00345.76 
AVPIAvp Inc0.00650.00400.00401,5000.00000.00 
AVPMFAvrupa Minerals Ltd0.09480.09480.094810,0000.00020.21 
AVRNAvra0.02850.02850.02853000.00000.00 
AVRTFAvarone Metals Inc.0.03000.03000.030010,0000.007633.93 
AVSRAvistar Communications Corp0.00120.00120.001225,0000.00000.00 
AVTHAv Therapeutics Inc0.00680.00680.00687000.000813.33 
AVTIAvitar Inc0.00020.00020.0002100,0000.0001100.00 
AVVHAvvaa World Health Care Products Inc0.00010.00010.0001300,0000.00000.00 
AVVIYAviva Plc11.7611.6011.71261,000-0.040.34 
AVXTAvax Techs Inc0.00310.00310.0031200,000-0.000411.43 
AWAWWhite Fox Ventures Inc.0.09450.09440.094520,0000.00010.11 
AWCMFAlumina Ltd Ord Shs1.3651.3301.33034,5000.0302.31 
AWCMYAlumina Ltd American Depositary5.4505.4005.45010,3000.0901.68 
AWEBAreti Web Innovations Inc0.00750.00750.00751,3000.00057.14 
AWGIAwg International Water Corp0.00030.00020.00027,224,4000.00000.00 
AWGLAwg Ltd New0.11000.02500.025068,500-0.065172.25 
AWKSAmeriworks Inc0.10260.10260.10262000.09953209.68 
AWLCFAwilco4.5504.5504.5501,200-0.1002.15 
AWNEAmericas Wind Energy0.00200.00200.0020300-0.00014.76 
AWONA-1 Group Inc0.01550.00370.0094470,9000.002740.30 
AWRRFA&W Revenue Royalties Income Fund29.1629.1629.162000.471.62 
AWSLAtlantic Wind & Sola0.04500.04500.045037,5000.00122.74 
AWWCAccess Ww Commun0.00200.00200.002010,0000.00000.00 
AWWIAlpha Wastewater Inc0.00180.00180.001810,0000.00000.00 
AXAHFAxa Sa24.7624.7224.729000.160.64 
AXAHYAxa Sa ADR24.9424.5324.75156,6000.010.04 
AXBSFAxios Mobile Assets0.07410.07410.074116,000-0.040635.40 
AXCGEyes On The Go Inc0.00010.00010.0001500,0000.00000.00 
AXCPAllixon Intl Corp0.00100.00100.00103000.00000.00 
AXDDFAlmadex Minerals Limited1.2491.1501.219127,300-0.0010.08 
AXGCAxis Energy Corporation0.00200.00200.002010,000-0.001441.18 
AXIMAxim Biotechnologies15.4911.5513.10275,600-0.584.25 
AXIOAxiom Oil and Gas Co0.00270.00220.0025217,700-0.001537.50 
AXLETjt Inc0.24100.24100.24102000.00000.00 
AXLFFAnderson Energy Ltd1.4951.4781.4931,2000.0130.89 
AXLXAxiologix Education0.00080.00080.0008100,0000.00000.00 
AXMIFAxmin Inc0.04650.04650.04654,0000.010228.10 
AXMMAxiom Corp0.00130.00100.0010304,600-0.000533.33 
AXMPAxm Pharma Inc0.00180.00170.00177000.00000.00 
AXPWAxion Power Intl Inc0.01490.01200.0127463,3000.00075.83 
AXPWWAxion Power International Inc0.22500.20000.20005,500-0.050020.00 
AXREFAmarc Resources Ltd0.07000.07000.070025,0000.00091.30 
AXRXAmexdrug Cp0.10000.08390.08391,400-0.021120.10 
AXSTAxesstel Inc0.00290.00220.002987,4000.000838.10 
AXTGAxis Technologies Gr0.00050.00050.00051,5000.00000.00 
AXXDFAlderon Iron Ore Corp.0.36280.35070.362810,2000.01634.70 
AXXEAxxess Pharma Inc0.00010.00010.000164,694,2000.00000.00 
AXXTFAxiata Group Bhd1.0301.0301.0301000.43071.67 
AYALYAyala Corp16.0015.9015.90500-2.1311.81 
AYSIAlloy Steel International Inc0.93000.93000.93001,0000.00000.00 
AYTUAytu Bioscience Inc1.1551.1001.11042,1000.0100.91 
AYTUWAytu Bioscience Inc. Wt0.08500.08000.080015,800-0.00505.88 
AYTUZAytu Bioscience Inc Wt Exp 11/02/20210.30000.30000.300016,500-0.050014.29 
AYYLFAyala Corp16.2916.2916.29100-0.110.67 
AZFLAmazonas Florestal0.00430.00300.00342,635,900-0.000615.00 
AZGFFAzteca Gold Corp0.00050.00050.00051,790,2000.000266.67 
AZGSQAztec Oil & Gas Inc0.00450.00400.004514,1000.000512.50 
AZIHFAzimut Holding Spa18.9518.9518.951000.955.28 
AZIHYAzimut Holding Spa36.9136.9136.91100-1.894.87 
AZKLFAziana Ltd0.28000.27000.28001,2000.00000.00 
AZLCZAztec Land Comb Cert161.0161.0161.0100-9.05.29 
AZMTFAzimut Exploration I0.32400.30870.324022,0000.02909.83 
AZNCFAstrazeneca Plc Ord55.9554.3055.953,8000.671.21 
AZRHAzure Holding0.00600.00510.00516,0000.00012.00 
AZRMFAzure Minerals0.02500.01600.02508,4000.007038.89 
AZSEYAllianz Se17.0316.8816.98202,000-0.030.15 
AZTEFTV Azteca Sa De Cv0.13800.13800.1380100-0.00704.83 
AZUEFPanorama Petroleum0.00250.00250.0025300-0.003054.55 
AZUMFAzumah Res Ordinary0.01000.01000.01001,000-0.010050.00 
AZURAzure Midstream Partners LP0.94000.90000.940033,9000.03003.30 
AZURFAzincourt Uranium0.08000.06800.068012,500-0.014517.58 
AZZEFAntares Energy Ltd0.02000.02000.020066,5000.0180900.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
50.16.51.93
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,540-160.28
DJI19,732-720.37
SP5002,264-80.36
DAX11,597-30.02
FTSE7,208-390.54
NI22519,0721780.94
CAC404,841-120.25
GLD1,202-20.19
BDI1,200494.26
HSI23,050-480.21