Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
AABBAsia Broadband Inc0.00500.00500.005010,000-0.004446.81 
AABVFAberdeen Intl Inc0.11470.11240.112695,500-0.00221.92 
AACAFAac Tech Holdings11.7811.7811.781000.110.94 
AACAYAac Acoustic Tec ADR106.9106.0106.01,700-6.15.45 
AACSAmerican Comm Solut0.00260.00250.002610,7000.000630.00 
AACTFAct Aurora Ctl Tech0.15460.15070.1507300,000-0.01539.22 
AAEHAll American Energy Holding Inc0.01100.00550.00931,559,8000.003869.09 
AAGCAll American Gld Crp0.00030.00020.0002212,597,900-0.000133.33 
AAGIYAia Group Ltd25.2424.9825.17100,300-0.250.98 
AAIGFAia Group Ltd6.3306.1706.33023,6000.0300.48 
AAIIQAlabama Aircraft Industries Inc0.10000.08850.10002,5000.00000.00 
AAINFAsiabasemetals Inc0.26900.26200.26206000.01506.07 
AAIRAvantair Inc0.00110.00110.00111,0000.000110.00 
AAMAFAtlas Mara2.1502.1502.1508,300-0.1004.44 
AAMTFArmada Mercantile Lt0.06000.04980.0600301,7000.015033.33 
AAPHAmerican Petro-Hunt0.00040.00030.0004815,3000.00000.00 
AAPJAap Inc0.00450.00250.00251,0000.00000.00 
AAPTAll American Pet Company Inc0.00010.00010.00011,000,0000.00000.00 
AASLAmerica's Suppliers Inc1,5101,5101,51010050.33 
AASPAll-Amer Sportpark0.40000.40000.40006000.00000.00 
AASTRoyal Union Hldg Cor0.00800.00680.0070282,000-0.001012.50 
AATDFAa Plc3.1103.1103.1106,000-0.0401.27 
AATGFAti Airtest Tech Inc0.02450.02070.0207118,0000.00000.00 
AATRLAmg Cap TR II59.3159.0059.00165,0000.000.00 
AATVAdaptive Ad Systems Inc1.3001.3001.3001000.0000.00 
AAUKFAnglo American Ord15.5715.5715.57600-0.543.35 
AAWCAlexandria Advantage Warranty Company0.00200.00110.001115,0000.00000.00 
AAXTAamaxan Transport Group Inc0.40000.40000.40001,900-0.100020.00 
ABAKFAberdeen Asia-Pc Inc3.4393.4393.439600-0.0020.06 
ABBBAuburn Bancorp Inc14.0014.0014.001,0002.9927.16 
ABBYAbby Inc0.00390.00350.0037120,000-0.00037.50 
ABCAFAthabasca Minerals0.19200.19200.19205,0000.00000.00 
ABCEAbco Energy Inc0.00900.00640.0090441,9000.003769.81 
ABCEDAbco Energy Inc0.01000.00800.0080315,600-0.001011.11 
ABCFFAbacus Mng & Expl Cp0.06030.05230.0585199,3000.00010.17 
ABCPAmbase Corp1.1501.1301.15012,100-0.0201.71 
ABCZFAbcam Plc10.8910.7710.821,4000.312.93 
ABCZYAbcam Plc11.0411.0411.042000.333.03 
ABDNFAberdeen Asset Mgmt3.3003.3003.3002,800-0.0902.65 
ABDNYAberdeen Asset6.7206.6006.65010,500-0.1001.48 
ABECAnalytica Bio-Energy Corp0.04000.04000.04005,9000.015462.60 
ABETFAbenteuer Res Com0.09850.09850.098515,0000.00000.00 
ABGLFAfrican Barrick Gold Plc6.1506.1506.1505000.72013.26 
ABGOYAbengoa Sa ADR0.09000.09000.0900900-0.034527.71 
ABHDAbtech Holdings Inc0.01250.01250.012510,0000.00054.17 
ABHIAmbicom Holdings Inc0.00420.00220.0039102,898,4000.001885.71 
ABIWFAbility Inc. Wt0.02600.02600.0260103,500-0.018541.57 
ABKBAmerican Basketball0.01500.01500.01505,5000.00000.00 
ABKIAbakan Inc0.00310.00310.00314,0000.00013.33 
ABLEAble Energy Inc0.00010.00010.00018000.00000.00 
ABLTAmer Biltrite Inc250.0225.0250.010027.812.50 
ABLYFAblynx Nv13.4213.4213.424000.806.34 
ABLZFAbb Ltd Zuerich22.8522.6022.851,4000.080.35 
ABMBFAbcourt Mines Inc Cl0.09050.09050.09055000.00202.26 
ABMCAmer Bio Medica0.11000.11000.11002000.00000.00 
ABMTAdvanced Biomedical0.10000.10000.10001000.00000.00 
ABNAFAben Resources Ltd0.09400.09390.094010,0000.00000.00 
ABNKAltapacific Bank10.9910.5510.601,1000.000.00 
ABOTAbot Mining Co0.53000.31000.53008,300-0.01001.85 
ABPRAirborne Security and Protective0.00140.00140.0014100,0000.000327.27 
ABRTYAbertis Infraestruct7.5507.2707.5501,5000.1802.44 
ABSSFAirboss of America Corp9.9499.9209.9202,000-0.0800.80 
ABTOAB&T Financial Corporation0.55000.55000.55007000.00000.00 
ABTZYAboitiz Equity Ventures Inc. ADR14.8814.8814.88100-0.422.75 
ABVCAmerican Brivision (Holding) Corp2.0002.0002.0002000.0000.00 
ABVGAffinity Beverage Group Inc.0.00060.00030.0005235,849,9000.00000.00 
ABVNAbv Consulting Inc2.0002.0002.0001000.50033.33 
ABWNAirborne Wireless Network3.6502.1602.2901,284,800-1.39037.77 
ACANAmericann Inc4.8503.5304.800185,800-0.2504.95 
ACARActivecare Inc25.0025.0025.0020024.9554247.61 
ACARDActivecare Inc25.0025.0025.001000.000.00 
ACAZFAcadian Timber14.0213.8814.013,7000.070.48 
ACBCAlbina Commty Bcp Or0.05000.05000.05002,000-0.040044.44 
ACBFFAurora Cannabis Inc2.0201.8801.9901,220,800-0.0602.93 
ACCAAcacia Diversified2.0001.9702.0005,8000.0100.50 
ACCRAccess Power Inc0.00010.00010.00011,8000.00000.00 
ACCYYAccor S.A.7.9107.8507.8955,200-0.0901.13 
ACDPMobile Airwaves New0.00350.00210.0023210,500-0.003761.67 
ACDSFAscendas R E Inv TR1.7211.7101.710400-0.0100.58 
ACDVFAir Canada10.4710.1610.1911,700-0.292.74 
ACEHFAce Hardware Indonesia Tbk Pt0.03800.03800.03805,0000.00308.57 
ACEZAriel Clean Energy Inc.0.01120.01120.011210,000-0.008844.00 
ACFLAmc Financial Hldgs0.75000.71400.750010,1000.090013.64 
ACFNAcorn Energy0.39000.35500.380043,200-0.01002.56 
ACGBFAgricultural Bank0.48550.48550.48556000.00090.19 
ACGBYAgricultural Bk Chin11.5311.4111.532,100-0.181.54 
ACGIAmacore Group Cl A0.00060.00060.0006884,1000.000120.00 
ACGXAlliance Creative Group Inc0.00090.00070.00095,409,6000.00000.00 
ACGYFSubsea 7 Sa13.7513.7513.751001.3510.89 
ACHIAccretive Health2.2402.1502.150294,900-0.0803.59 
ACKAYArcelik A S Unsp ADR30.4330.1430.432000.903.05 
ACKBFAcl International Ltd0.08590.08590.08593,0000.0459114.75 
ACKDFAuckland Intl Ltd NZ4.8304.8304.830400-0.1202.42 
ACKRFAmerican Creek Resources Ltd0.04070.04000.04005,200-0.014526.61 
ACLLFAtco Ltd Cl I Nv CD35.1735.1735.17200-0.220.62 
ACLZAccelerize New Media0.47000.45000.450020,800-0.00501.10 
ACMBAgro Capital Management Corp0.75000.75000.75001,0000.02002.74 
ACMCAmerican Church Mort2.4812.4812.481700-0.0692.71 
ACNDFAscendas India TR0.79000.79000.790042,5000.03604.77 
ACNEAlice Consolidated Mines Inc0.01920.01920.01923,7000.007260.00 
ACNIAmerican Community Newspapers Inc0.00440.00440.0044500-0.001626.67 
ACNVAccelera Innovations Inc0.00540.00470.0054694,3000.000714.89 
ACOLPinecrest Investmnt0.01740.01300.015824,504,400-0.00021.25 
ACOPFA2 Corporation1.7201.7101.7103,000-0.0502.84 
ACOSFArchos Sa1.4301.4301.430500-0.0302.05 
ACPGFAtacama Pac Gold0.29000.28100.290010,200-0.00411.39 
ACRBAsia Carbon Industri0.00500.00500.00509,500-0.004044.44 
ACRFFAccor Sa39.9039.9039.90500-1.563.76 
ACRLAtacama Resources International Inc0.25000.25000.25001000.1500150.00 
ACRTAdvanced Credit0.09990.09300.09995,800-0.00010.10 
ACRVFAgellan Coml Real Es8.6988.6988.698500-0.0020.03 
ACSAFAcs Actividades De C30.8830.8330.881,100-0.421.34 
ACSAYAcs Actividades ADR6.2406.1406.16072,000-0.0550.88 
ACSEFAcs Motion Control Ltd2.5102.4702.4701,000-1.03029.43 
ACTLArtec Consulting0.00020.00010.00022,329,4000.0001100.00 
ACUGA & C United Agriculture Developing Inc0.07500.07090.07092,000-0.029129.10 
ACUIFAcuityads Holdings2.7532.7532.753100-0.0110.41 
ACURAcura Pharma Cmn0.65000.49000.5050134,900-0.095015.83 
ACUSAcusphere Inc0.03000.01560.01566,9000.00000.00 
ACXAAccurexa Inc0.50000.50000.50003,0000.00000.00 
ACXIFAcciona Sa77.3577.3577.35100-0.150.19 
ADACAdama Technologies0.39000.25000.3867186,7000.136754.68 
ADADAdaiah Distribution Inc.2.0002.0002.000100-0.50020.00 
ADATAuthentidate Holding2.6802.1402.41021,900-0.0502.03 
ADBCFAdelaide Brighton Au3.9473.9303.9302,000-0.0701.75 
ADCFAdvanced Defense0.00240.00220.002420,2000.000420.00 
ADDDFAdidas Ag159.9159.9159.9100-2.81.75 
ADDYYAdidas Ag80.4380.0180.3834,200-0.550.68 
ADECAlternative Energy0.00100.00100.00103,0000.00000.00 
ADENFAdira Energy Ltd0.00100.00100.00102000.0009900.00 
ADEXFAdvanced Exploration0.00150.00120.0012209,0000.00000.00 
ADFSAmerican Defense Systems Inc0.00110.00110.0011100-0.000945.00 
ADFTAdfitech Inc1.4001.1001.4003000.0000.00 
ADGLAlldigital Holdings0.08460.08460.08461,0000.00465.75 
ADGSAdgs Advisory Inc0.02500.02200.022030,000-0.013037.14 
ADHCAmerican Diversified0.00360.00220.002435,833,500-0.001029.41 
ADHLFApplied Intl Holding0.08000.08000.08005000.00000.00 
ADIAAdia Nutrition Inc0.00200.00170.0017125,000-0.000315.00 
ADLIAmer Medical Tech0.00140.00140.00142000.00000.00 
ADLSAdvanced Life Scienc0.00020.00020.00023,9000.00000.00 
ADMDAdvanced Medical Iso0.14900.13510.1360119,300-0.00906.21 
ADMGAdamant Dri Processi0.60000.60000.60002,7000.090017.65 
ADMTAdm Tronics Unlimited Inc0.20000.18500.190091,5000.00000.00 
ADNYAdino Energy Corp0.00060.00060.00065,3000.00000.00 
ADOCYAdocia Sa22.6722.6722.67400-32.6359.01 
ADPAJAdelphia Recovery TR0.00300.00300.0030112,000-0.007070.00 
ADPASAdelphia Recovery TR0.00020.00020.00023,780,3000.0001100.00 
ADPXYAudio Pixels Hl ADR9.0659.0659.065700-1.09510.78 
ADRNFAderans Co Ltd5.4205.4205.4205000.0701.31 
ADRNYKoninklijke Ahold21.4821.3521.44145,200-0.100.46 
ADSTAdstar Inc0.00010.00010.000138,000-0.000990.00 
ADSVAllied Security Inno0.00040.00040.0004586,5000.00000.00 
ADTCAdvanced Dep Tech0.00560.00110.0011200-0.000426.67 
ADTFFImetal Res Inc.0.04880.04500.048830,0000.00000.00 
ADTMAdaptive Medias Inc0.00030.00020.000331,860,0000.000150.00 
ADTRAlliance Distributors Holding Inc0.26600.26600.26607,5000.01606.40 
ADVCAdvant-E Corporation4.6704.6704.670700-0.1002.10 
ADVOFAdva Optical Ntwkng9.9509.9509.9503000.1501.53 
ADVTAdvantis Corporation0.03170.01500.02949,798,000-0.00062.00 
ADWPFAndrew Peller Ltd Cl8.5008.5008.5001000.0150.18 
ADXDFAdex Mining Corp0.00670.00670.00671,0000.001734.00 
ADXRFAdx Energy Ltd0.01000.01000.010069,0000.00000.00 
ADYNFAlgae Dynamics Corp.0.40000.37000.400026,3000.00000.00 
AEBZYAnadolu Efes Birck1.1801.1801.1802,0000.1009.26 
AEDCAmerican Energy Dev0.00010.00010.00019000.00000.00 
AEEIAmerican Environment0.03460.03460.03462000.0269349.35 
AEEXAsia Equity Exchange Group Inc.1.1301.1301.1301,7000.14014.14 
AEGGAmerican Energy New0.06000.05000.050032,300-0.010016.67 
AEGOFAegon Nv Ord Shs5.2405.2405.24021,300-0.2805.07 
AEGXFAecon Group Inc12.4812.4812.481000.020.12 
AEGYAlternative Energy0.00010.00010.00011,330,0000.00000.00 
AELEFAlpine Electronics I14.0014.0014.001000.413.02 
AELTFAdacel Technologies1.9001.9001.9001,0000.0301.60 
AEMMYA2A Spa6.8206.8206.820300-0.1201.73 
AENGAdvanced Engine Tech0.00120.00120.001230,900-0.002163.64 
AEPPAdvanced Environmental Petroleum0.01390.00860.0086112,500-0.003428.33 
AERGApplied Energetics Inc0.05010.04100.0500122,6000.012934.77 
AERNAer Energy Resources0.00010.00010.000124,3000.00000.00 
AEROAerogrow Intl Inc2.7902.6002.76058,200-0.1184.10 
AERSAerius Cmn Stk0.01500.01500.015028,0000.0089145.90 
AERTAdvanced Enviro A0.10460.09710.1020115,6000.00100.99 
AESOAtlantic Energy Sol0.00100.00100.00101,1000.00000.00 
AETUFArc Energy Trust Uni15.4615.2515.25800-0.764.72 
AEXAFAtos Origin Sa Ord113.5113.5113.510011.711.50 
AEXAYAtos23.0822.9423.088,2000.200.87 
AEXEAim Exploration Inc0.01080.00840.00841,942,700-0.001313.40 
AEXFFAminex Plc Ord0.06500.06500.065010,0000.010018.18 
AEYEAudioeye Inc0.16100.15000.1550210,900-0.00503.13 
AFBGAmerican Fiber Green Products Inc0.08590.08590.08591000.025943.17 
AFCBAthens Bancshares Corp34.0034.0034.002000.752.26 
AFFMQAffirmative Insurance Holdings0.00170.00170.001730,000-0.00015.56 
AFFYAffymax0.06350.05780.063592,0000.00355.83 
AFGRAffinion Group Holding Corp.15.5015.5015.501006.5072.22 
AFLYYAir France Ads6.9506.7706.95013,000-0.0500.71 
AFMJFAlphamin Resources0.26600.26600.26601,000-0.00331.23 
AFNLAmtrust Financial Co9.8309.8309.830100-0.6706.38 
AFOMAll For One Media Corp.0.13100.12000.12009,900-0.01007.69 
AFPWAlumifuel Pwr Corp0.00040.00030.000414,075,4000.00000.00 
AFQMFAfrican Qn Mines Ord0.05100.04800.051019,7000.011027.50 
AFRBYAfrican Rainbow ADR8.4108.3708.3702,200-0.2402.79 
AFRNFAfren Plc London0.00030.00030.00031000.00000.00 
AFRSAmerican First Finan0.00350.00350.0035200-0.002339.66 
AFTCAlternative Fuel Tec0.00020.00020.00023,000,0000.0001100.00 
AFTMAftermaster Inc.0.31000.30500.305017,5000.01003.39 
AFYGAffinity Gold Corp0.00700.00700.0070700-0.001113.58 
AGCBFAmarillo Gold Corpor0.28900.27310.27319,800-0.00170.62 
AGCCFGensource Potash0.12700.12700.12702000.01129.67 
AGCZAndes Gold Corp0.00510.00510.00511,4000.00000.00 
AGDXFAntioqua Gold Inc0.10870.10500.10873,0000.00373.52 
AGDYAgri-Dynamics Inc0.02880.02880.02887000.00000.00 
AGEEFApogee Minerals Ltd0.12580.12070.12074,0000.00100.84 
AGESYAgeas N.V. Ads38.4338.3638.431,300-0.481.22 
AGFMFAgf Management Ltd4.8004.8004.8001000.1813.92 
AGGFFAfrican Gold Group I0.04450.04170.044558,2000.004511.25 
AGGIAllied Energy Inc0.00120.00070.0007414,9000.00000.00 
AGGXAngiogenex Inc0.34000.33000.33009,0000.00000.00 
AGGZFAg Growth Inc Fd40.6440.2340.23600-1.343.23 
AGHEFAgility Health/Sh Sh0.11390.11390.11395000.037849.67 
AGHIAgora Holdings Inc0.05000.03500.035165,700-0.008419.31 
AGHIDAgora Holdings Inc0.36800.23000.368023,9000.058018.71 
AGINAmerican Graphite Technologies Inc0.02100.01860.021069,3000.00052.44 
AGLDFAustral Gold Ltd0.12000.12000.12003,900-0.00504.00 
AGLNFAgl Energy18.3218.3218.323000.030.16 
AGLNYAgl Energy Ltd ADR18.1018.1018.10700-0.040.22 
AGMIFAldridge Minerals In0.20100.19700.197021,800-0.01306.19 
AGMJFAlgoma Cent Corp [F]9.9529.9459.9522000.6767.28 
AGNUAG&E Holdings Inc.0.29800.20700.29591,6000.02609.63 
AGOAFAbengoa Sa0.19500.19500.19502,000-0.01507.14 
AGODYAtlas Iron Ltd0.05010.05000.05015,100-0.149974.95 
AGPDFAmer Sports Oyj25.0025.0025.00100-2.007.41 
AGPDYAmer Sports Cp SP Ad11.8911.8911.891,400-0.060.50 
AGPPFAnglo Plati Ord Shs24.1524.0124.01600-0.692.79 
AGRDFMinnova Corp0.55200.55200.55202000.00000.00 
AGREFArgonaut Resources0.00500.00500.00503000.00000.00 
AGRIPAgribank Fcb107.0106.8107.011,2001.21.15 
AGRNAmerica Greener Technologies Inc0.08250.08250.08252,4000.00000.00 
AGRPYAbsa Group Ltd New A24.4324.4324.433000.060.25 
AGRSAgristar Inc0.00500.00410.004159,600-0.00012.38 
AGSOAgrisolar Solutions0.00170.00170.001789,9000.00000.00 
AGSTFArcturus Growthstar Technologies Inc.0.48950.31790.48505,715,4000.158848.68 
AGTEFAgtech Holdings Ltd0.20600.20600.20602,0000.01206.19 
AGTKAgritek Holdings Inc0.03100.02600.028511,373,900-0.005115.18 
AGTTAngstrom Technologies Inc0.03000.02850.0285105,000-0.00010.35 
AGUNFArctic Glacier TR Ut0.04800.04800.04802,400-0.00020.41 
AGXKFAnglo Asian Mining P0.32000.32000.320050,000-0.03409.60 
AGXXFAll Grain Traders25.1824.8424.844,200-0.391.55 
AGYPAllied Energy Corp0.90000.75000.75002,700-0.260025.74 
AGYTFAllergy Therapeutics0.33300.33300.33301,500-0.01704.86 
AGZNFAegean Airlines6.9706.9506.9501,0000.1201.76 
AHAGAlpha Techs Grp Inc0.01470.01280.012860,000-0.00107.25 
AHCHFAnhui Conch Cement C3.5483.5483.548100-0.0030.07 
AHCHYAnhui Conch Cem ADR17.3217.0817.255,900-0.553.09 
AHCPAnchorage International Holdings Corp0.01500.01500.015020,0000.002620.97 
AHEXYAdecco Sa Unsp ADR35.1034.7635.1016,600-0.310.88 
AHFDActive Health Foods0.00010.00010.00011000.00000.00 
AHFPAmerican Home Food Products Inc0.00770.00770.00778,5000.00000.00 
AHITAmerican Hsg Incom1.0401.0301.040700-0.14312.09 
AHIXAluf Holdings Inc.0.00020.00010.00027,898,2000.0001100.00 
AHKSFAsahi Kaisai Corp9.5009.5009.500100-0.1001.04 
AHKSYAsahi Kaisai Cp ADR19.5719.4619.5718,0000.180.93 
AHNRAthena Silver Corp0.09200.09200.09205,0000.032053.33 
AHODFKoninklijke Ahold Nv21.6721.6721.679000.411.93 
AHOTFAmerican Hotel8.1508.1058.1097,300-0.0901.10 
AHROQAtheronova Inc0.00900.00900.00905,0000.00000.00 
AIABFAirasia Bhd0.59480.59480.59486,000-0.05528.49 
AIBSFAllied Irish Banks O5.4305.3705.4303000.3707.31 
AICAFAir China Ltd0.75000.75000.750010,000-0.04005.06 
AIERFAsian Mineral Res0.01280.01280.012835,000-0.011146.44 
AIFLYAiful Corp Unsp ADR1.5101.5101.510500-0.0503.21 
AIFSAgent Info Software0.40000.40000.400018,0000.080025.00 
AIKOAlternative Investment Corp.0.11980.11980.119810,000-0.00020.17 
AILFQLexicon Bldn Sys0.03500.03500.03505,8000.015075.00 
AILIHAmeren Ill 4.08 Pfd96.1096.1096.10100-0.900.93 
AILIMAmeren Ill 4.70 Pfd95.8295.8295.82100-1.531.57 
AILIOAmeren Il C 4.26 Pfd102.0102.0102.01000.00.00 
AILLLCentral Illinois Public Service Company26.1626.1626.16300-0.301.13 
AILLOAmeren Ill Pub 4.2594.1593.0094.15200-1.351.41 
AILLPAmeren Ill Co96.7596.7596.752005.145.61 
AILQFAirlq Inc0.11350.11350.11351000.00131.16 
AIMHAimrite Holdings Cor0.00320.00320.00321,0000.000939.13 
AINSFAinsworth Game Tech1.2901.2901.290500-0.21014.00 
AIOAFAntisoma Plc0.00010.00010.00011,2000.00000.00 
AIOCFAvigilon Corp11.4211.4211.42100-0.232.00 
AIOMAxiom Holdings Inc.1.8301.7801.81051,000-0.0201.09 
AIPUYAirports of Thailand Public Co. Ltd ADR11.2311.2011.201,000-113.7991.04 
AIQUFL'Air Liquide Ord EU111.0111.0111.02003.22.95 
AIQUYL'Air Liquide ADR21.6621.5221.6445,200-0.090.39 
AIROAirspan Networks I6.0006.0006.0003000.1903.27 
AIRRFAurion Res Ltd1.2851.2491.2854,900-0.0292.21 
AIRWAirware Labs Corp0.05800.05800.05802000.007414.62 
AIRYYAir China Ltd SP ADR15.7315.4515.734,0000.281.81 
AISCFKerr Mines Inc0.10040.10040.10046,000-0.00010.10 
AITGAir Transport Group0.00700.00700.007030,0000.00000.00 
AIVAFAviva Plc6.3006.3006.3002000.0000.00 
AIVIAivtech Internationa0.00620.00620.0062500-0.001822.50 
AIVNAmerican International Ventures Inc0.01370.01370.01371,0000.00000.00 
AIXNYAixtron Se ADR [Sponsored] Repstg Ord3.8503.6003.6501,800-0.0701.88 
AIXXFAixtron Se4.0104.0104.0101000.1704.43 
AJACAja Cannafacturing Inc0.01360.01360.01362,500-0.00149.33 
AJBIAmi James Brands Inc.0.01220.01100.012231,8000.00021.67 
AJGHAj Greentech Holdings Ltd15.9915.9915.99200-0.010.06 
AJINYAjinomoto Co Inc ADR19.6219.6219.62200-0.331.65 
AJMPFAshmore Group Plc4.7204.1204.1205,1000.0501.23 
AJSBAjs Bancorp Inc [Il]15.0815.0815.087000.020.13 
AJXGFAgjunction Inc0.40590.40590.40591,700-0.01222.92 
AKAAFAker ASA A Shs41.8541.8541.856002.636.71 
AKBTYAkbank Turk Ano ADR4.9204.8804.91010,300-0.0651.31 
AKDSArkados Group Inc1.00000.99551.00001,4000.00000.00 
AKEJFAriake Japan51.5051.5051.50100-0.300.58 
AKKVFAker Kvaerner Ogep1.7821.7821.7828000.0120.68 
AKKVYAkastor ASA0.64000.64000.64003,100-0.195023.35 
AKRFFAckroo Inc0.15200.15200.152075,000-0.01307.88 
AKRRFAker Philadelphia Sh7.8007.8007.800100-0.1501.89 
AKRTFAker Solutions Hldg5.5405.5405.5408000.84017.87 
AKSYAksys Ltd0.00100.00100.0010300-0.004080.00 
AKTAFAkita Drilling Ltd6.8606.8606.8605000.66010.64 
AKTSAkoustis Technologies Inc6.1005.9006.05029,2000.2504.31 
AKVAArkanova Energy Corp0.00240.00240.002410,0000.00000.00 
AKZOFAkzo Nobel Nv66.9266.8266.821,5000.821.24 
AKZOYAkzo Nobel Nv ADR #22.1421.9422.1390,400-0.140.61 
ALACFAlacer Gold2.2302.2302.2301,0000.80055.94 
ALADAladdin International Inc0.30000.30000.30001,2000.00000.00 
ALANAlanco Technologies Inc0.12990.12990.1299100-0.015110.41 
ALARFAlaris Royalty17.8117.8117.811000.030.15 
ALAWPAlabama Pwr Pref26.9826.0026.401,8000.100.38 
ALBKFAlpha Bank Grd20001.8801.8801.8801000.0703.87 
ALBKYThe Alpha Bank A.E0.49460.47960.479626,800-0.01042.12 
ALBMPAlabama Pwr Pfd26.0025.8026.001,2000.190.74 
ALBWFAlpha Bank Sa0.02000.02000.020010,0000.0146270.37 
ALBYCommunity Cap Bcshs1.9211.9211.9211000.0000.00 
ALDVFAldever Res Inc0.05150.04240.05152,6000.009121.46 
ALEDYAllied Group Ltd ADR21.5021.5021.502,0000.502.38 
ALESEvans Brewing Company Inc.2.0001.7402.00016,8000.0502.56 
ALFFFAlfa S.A.B. De C.V1.3001.3001.3005,000-0.0120.90 
ALFVYAlfa-Laval Ab ADR18.0917.9118.0026,200-0.201.10 
ALGDFAlgold Resources Ltd.0.20330.20330.2033200-0.00090.44 
ALGGYAlliance Global12.9012.6112.833,6000.130.98 
ALGIAmer Locker Group0.00510.00510.00512,8000.00000.00 
ALGXYAlgae.Tec Ltd ADR0.41990.41990.4199600-0.02014.57 
ALHAAlpha Natural Resources Holdings Inc.4.7504.4504.65031,900-0.2004.12 
ALHAPAlpha Natural Resources Holdings Inc Pfd6.0005.8506.000112,0000.1001.69 
ALHHFAlco Hldgs H $0.10 P0.27900.27900.27903,000-0.01304.45 
ALIAFAnatolia Minerals De2.2702.2402.27016,000-0.0030.13 
ALIFArtificial Life Inc0.01050.00800.0080138,500-0.00011.23 
ALIOFActelion Ltd270.2267.0268.11001.00.38 
ALIOYActelion Ltd67.2966.8367.2217,4000.230.34 
ALIZFAllianz Ag172.6172.6172.6100-1.10.64 
ALKEFAlkane Exploration N0.26500.26500.26501,0000.00341.30 
ALKMAlkame Holdings Inc0.00130.00090.0010462,243,100-0.000323.08 
ALKNAlkane Inc0.00120.00120.0012165,0000.00000.00 
ALLMAlliance Bioenergy Plus Inc.0.15500.13620.150047,500-0.00503.23 
ALLVFAltice N.V.20.8520.8520.85100-0.954.36 
ALLWFAllied Minds Plc4.9594.9594.95959,700-0.1412.77 
ALMCAlimco Financial Corp.0.90000.90000.90001,100-0.08008.16 
ALMEAlamo Energy Corp0.00340.00340.00343,5000.00000.00 
ALMFFAltium FX Ltd6.2706.2706.2702,5000.2604.33 
ALMMFAluminum Corp of China Ltd0.52000.52000.52001,0000.060013.04 
ALMTFAlmonty Industries0.19360.19000.1900600-0.037016.30 
ALNPYAll Nippon Airways C5.9455.8705.8702,0000.1202.09 
ALPEAlpha-En Corp1.7101.5201.70012,7000.20013.33 
ALPMFAstellas Pharma Inc13.6813.6813.681,0000.332.47 
ALPMYAstellas Pharma Inc13.6013.5013.56175,0000.050.37 
ALRSAlerus Financial Corp17.4017.4017.401,0000.000.00 
ALRTAlr Technologies Inc0.00100.00100.0010764,0000.00000.00 
ALSEAlseres Pharmaceuticals Inc50.0050.0050.001000.000.00 
ALSIAtlas Resources International In0.00560.00560.00562,0000.00000.00 
ALSMYAlstom S.A.2.6502.6502.6501,000-0.0301.12 
ALSSFAlsea Sa2.8582.8502.850200-0.1003.39 
ALSWFAbsolute Software Cp5.5205.5205.5203000.0050.09 
ALTAAlterola Biotech Inc5.5505.5505.5501000.0500.91 
ALTAFAltura Mining0.13300.13240.133020,300-0.00201.48 
ALTKYAltran Tech Sa ADR1.6201.5501.6004,3000.1107.38 
ALTXAltex Industries Inc0.07300.07300.07305000.00000.00 
ALVLFAlto Ventures Ltd0.06080.05300.053030,000-0.016623.85 
ALVOFAlvopetro Energy0.18740.18720.18728,0000.00010.05 
ALVRQAlvarion Ltd0.00310.00310.00316000.00013.33 
ALVVFAltice N.V.22.0022.0022.001000.854.02 
ALXDFAlexandria Minerals0.04700.03930.047045,1000.005011.90 
ALXEFAlx Uranium Corp.0.09520.09520.09528,000-0.016815.00 
ALXXFAnante Logixx0.23500.22330.2300564,0000.023111.16 
ALYEAly Energy Services Inc0.00850.00850.0085100-0.111592.92 
ALYIAlternet Systems Inc0.01980.01500.01751,449,900-0.003215.46 
ALZTFAldershot Resources Ltd0.04000.04000.04008,4000.011037.93 
AMADFAmadeus IT Holding S46.6646.6646.664000.821.79 
AMADYAmadeus IT Hlds Sa45.9845.7145.866,000-0.651.39 
AMARAmarillo Biosciences0.21000.21000.2100200-0.025010.64 
AMAVFArcam Ab Ord35.1635.1635.161000.822.39 
AMAZAmazing Energy Oil & Gas Co0.20990.20000.20002,600-0.01085.12 
AMBKAmerican Bank Inc12.0012.0012.003000.010.08 
AMBKPAmerican Capital Trust I12.3011.3012.302,6000.000.00 
AMBOYAmbow Education Holding Ltd.4.0004.0004.000200-1.50027.27 
AMBSAmarantus Bioscience Holdings Inc0.03200.02510.0315153,3000.003412.10 
AMBTQAmbient Corp0.00200.00200.00201,8000.000642.86 
AMBZAmerican Business Bank39.9039.9039.902,1000.451.14 
AMCFAndatee China Marine Fuel Services0.03500.03500.03504000.00000.00 
AMCOArmco Metals Holdings Inc. Com0.01000.00100.00102,000-0.009090.00 
AMCRYAmcor Ltd ADR43.9843.5043.647,800-0.380.86 
AMCTAmerican Education Center Inc0.40000.40000.400010,000-0.500055.56 
AMDHFAtcor Medical Holdin0.04000.04000.04005,4000.00000.00 
AMEHApollo Medical Holdings Inc9.5008.7608.760200-0.7407.79 
AMENAmen Properties Inc518.0486.0487.0100-33.06.35 
AMEUFAdmedus0.22400.22400.22402,900-0.02118.61 
AMFCA M B Financial Cp15.5015.5015.50100-0.452.82 
AMFEAmfil Technologies0.01900.01500.01801,485,700-0.00073.74 
AMFLNanoscience Tech Inc0.00900.00900.0090100-0.002018.18 
AMGDFAlamos Gold Inc. Wt0.32500.26450.32503000.01203.83 
AMGYAmerican Metal & Tec0.00900.00810.00811,300-0.00066.90 
AMHDAmelot Holdings Inc0.00010.00010.0001977,4000.00000.00 
AMHPFAmazon Mining Hldg0.50560.49030.50567,0000.00601.20 
AMIGFAdmiral Group Plc23.2023.2023.205000.110.48 
AMIGYAdmiral Group Plc23.8323.2323.832,700-0.391.61 
AMINAmerican Intl Ind0.59000.22500.58007000.180045.00 
AMIVFAtrium Mortgage Investment Corp9.1359.1279.1358000.0400.44 
AMKAFA.P. Moeller Maers A1,5501,5501,550100-261.65 
AMKBFA.P. Moeller Maers B1,6391,6391,639100-513.03 
AMKBYA.P. Moeller-Maersk A/S8.0908.0278.03847,900-0.2122.57 
AMLHAmerican Leisure Hld0.00010.00010.00012,6000.00000.00 
AMLMAmerican Lithium Min0.03900.03450.039011,2000.00102.63 
AMLTFAmp Ltd3.7003.7003.700100-0.42010.19 
AMLYYAmp14.9514.9514.95500-0.905.68 
AMLZFAfrican Minerals Ltd0.00290.00290.002912,500-0.00013.33 
AMMCFAmur Minerals Corp0.16000.16000.16004000.00201.27 
AMMHFAmmb Holdings Bhd1.1301.1301.1301,0000.14514.70 
AMMJAmerican Cannabis Company Inc0.80000.72000.79501,209,500-0.04505.36 
AMMXAmeramex Intl Inc0.00690.00600.00691,004,000-0.00011.43 
AMNFArmanino Foods New2.1802.1502.1708,1000.0200.93 
AMNLApplied Minerals Inc0.13000.11010.1101202,400-0.00595.09 
AMNPAmerican Sierra Gold0.00820.00600.00606000.00000.00 
AMNWAir Media Now! Inc0.02390.02390.023920,0000.003919.50 
AMNZFAmbrian Plc0.03300.03300.03303,0000.00123.77 
AMPGAmplitech Group0.10000.09940.0994239,1000.00343.54 
AMPLQAmpal-American Israel Corp0.00600.00600.00603000.00000.00 
AMRHAmeri Holdings Inc6.5506.5506.5501000.0400.61 
AMRZFArena Minerals Inc.0.14050.14050.140530,0000.00090.64 
AMSEAmerican Sands Energ0.01400.01400.014014,8000.00000.00 
AMSIYArcelormittal ADR0.95000.95000.95001,200-0.07006.86 
AMSYFArcelormittal Sa New8.7158.6558.6552,229,600-0.4234.66 
AMTCQAmeritrans Capital Corp0.00500.00500.005010,0000.00000.00 
AMTPQAmeritrans Capital Corp0.08000.08000.08002000.00000.00 
AMTYAmerityre Corp0.01900.01900.019030,0000.00000.00 
AMWKAmeristar Network In0.00200.00200.0020100-0.001847.37 
AMXVFAmerica Movil S.A.B. De C.V0.62000.62000.62004,800-0.04006.06 
AMYZFAmerican Manganese Inc0.19550.19500.19501,500-0.00502.50 
AMZKFAutomodular Corp1.8401.8401.8408000.0040.20 
ANARFAdriana Resources0.15020.13330.1390276,500-0.00100.71 
ANASAlternaturals Inc0.00280.00280.0028100-0.00026.67 
ANAVAlpha Network0.12470.12470.12474000.024724.70 
ANCERestance Inc.0.02000.02000.020020,0000.00000.00 
ANCKFMinara Resources Ltd0.85340.84360.843620,500-0.02222.56 
ANCTFAlimentat Cou Mulvtg50.0150.0150.012001.132.31 
ANCUFAlimentation Couche-Tard Inc47.6047.4147.6025,1000.000.00 
ANDCAndover Bancorp Inc. [Oh]24.0024.0024.00800-1.004.00 
ANDGFAeon Delight Co Ltd29.3229.3229.322000.822.88 
ANDIAndiamo Corp0.00200.00200.0020255,0000.000317.65 
ANDRAndritz Ag0.06430.06000.06435,0000.00335.41 
ANEWFAustralia & N Z Bkg23.7523.7523.752,3000.190.79 
ANFCAnte5 Inc0.04000.03000.040060,1000.00256.67 
ANFGFAntofagasta Plc Ord9.9509.9509.9502,000-0.6506.13 
ANGCFAngel Gold Corp0.08320.08200.082010,2000.00334.19 
ANGGYAngang Stl Spadr31.2230.2830.28400-1.986.14 
ANGPYAnglo American Platinum Limited4.1304.0004.05012,4000.0401.00 
ANGYFArgent Energy0.00010.00010.000116,9000.00000.00 
ANIOYAcerinox Sa ADR6.9686.9356.968500-0.0721.02 
ANKOFAnkor Gold0.27020.26650.26652,5000.00281.06 
ANLBFAlexander Nubia Intl0.04160.04160.041610,000-0.008917.62 
ANLDFAnfield Resources0.08180.08180.08186,0000.00182.25 
ANLKYAlkane Res Ltd2.7102.5002.5001,4000.0200.81 
ANNNCAnr Inc. Cl C-117.5015.0017.5032,500-0.050.28 
ANNNPAnr Inc Pfd Ser A22.1021.9522.00112,000-4.0015.38 
ANNSFAena S A138.8138.8138.8100-5.33.69 
ANPCYAngle Plc8.7408.7408.7403000.2402.82 
ANPDFAnta Sports Prod Ltd2.9202.9202.92048,300-0.0100.34 
ANPDYAnta Sports Prod ADR75.7575.0075.532,600-0.250.33 
ANPFFAnpulo Food Inc0.04400.04000.04002,000-0.009919.84 
ANRRFArdent Leisure Group1.3001.3001.300100-0.28017.72 
ANSLFAnsell Ltd16.3116.3116.31200-0.251.51 
ANSLYAnsell Ltd SP ADR64.6664.6164.611,200-2.453.65 
ANSUAmanasu Techs Corp0.03300.03300.03301,000-0.007017.50 
ANTBAntriabio Inc0.93000.85000.900066,000-0.05005.26 
ANXGFAnaconda Mining Inc0.05990.05990.05995,0000.00000.00 
ANZBYAustralia and New Ze23.9923.3523.7023,200-0.271.13 
ANZFFAir New Zealand Ord1.6801.6801.6801,4000.0905.66 
AOCIFAutocanada Inc19.0319.0319.03100-0.311.60 
AOGCAustralian Oil & Gas0.00350.00350.00351000.00000.00 
AOGNAvalon Oil & Gas Inc0.01500.01500.01503000.00000.00 
AOIFFAfrica Oil Corp1.9221.9181.9205,6000.0000.01 
AOILQArmada Oil Inc0.00110.00110.001116,0000.00000.00 
AOLSAeolus Pharmaceuticl0.19250.18500.19251,7000.00301.58 
AOMFFAlstom Shs Prov Regr27.9727.9127.972000.040.14 
AONNYAeon Co Ltd ADR14.7614.7614.76200-0.140.95 
AOREFAmer Overseas Gp Ltd702.0702.0702.01000.00.00 
AOTUFPrecinct Properties0.85000.85000.8500400-0.01001.16 
AOUFFAldrin Resource0.38170.31880.31889,300-0.03128.91 
AOVTFAndover Mining Corp0.00100.00100.00101,0000.0009900.00 
AOWDFAo World Plc1.9801.9801.98010,000-0.0201.00 
AOXYAdvanced Oxygen Tech0.01200.01200.012015,0000.00109.09 
AOZOFAozora Bank Ltd3.4803.4803.480600-0.0701.97 
AOZOYAozora Bank SP ADR74.0073.6073.605001.712.38 
APAFFApella Resources Inc0.04690.04310.046995,000-0.00040.85 
APAJFApa Group6.4006.4006.4001000.0000.00 
APCFFAtlas South Sea Prl0.02000.02000.02008,2000.00000.00 
APCOFAmerican Potash Corp0.12570.12570.125713,0000.059991.03 
APCXApptech Corp0.09000.09000.09005000.0500125.00 
APDSFAutopistas Del Sol D4.5504.5104.53026,0000.43010.49 
APELYAlps Electric Ltd Ad61.3961.3961.39800-0.921.48 
APEMYAperam51.5951.5951.59200-0.701.34 
APEOFAmericas Petrogas Inc0.10900.10900.10905,0000.00292.73 
APEUFArcher Petroleum0.11760.08300.117615,0000.034641.69 
APGAAmerican Paramount0.04000.04000.040021,200-0.060060.00 
APGIAmerican Power Group Corp0.14400.11100.130065,1000.00100.78 
APGMFApplied Graphene Mat1.9801.9801.9801,1000.0301.54 
APHDAppiphany Technologies Holdings Corp0.00290.00270.0029535,0000.000520.83 
APHQFAphria Inc4.9004.5804.810310,300-0.0491.01 
APHTFAlphinat0.06680.06600.066817,500-0.033233.20 
APLDApplied Science Prod0.00970.00810.00811,200-0.004435.20 
APLLApolo Gold & Energy0.14000.10000.10008,9000.00000.00 
APLOApollo Bancorp Pa44.0043.0044.002,0001.252.92 
APLVFAp Alternative Units42.7042.7042.707000.892.13 
APMCFMorien Resources0.40000.37950.37956,500-0.01453.68 
APMFFEeagle Graphite Inc0.03310.02360.02365,800-0.004114.80 
APNHFAspen Pharmacare Hld22.0922.0922.09700-0.391.73 
APNHYAspen Pharmacare22.2522.0722.2517,200-0.030.11 
APNIAlpine Group Inc0.04010.04000.04011,0000.00010.25 
APPGApptigo International Inc0.00010.00010.000125,0000.00000.00 
APPOAlphapoint Tech0.05200.05000.050011,000-0.00203.85 
APPZMonster Arts Inc0.00010.00010.0001500,0000.00000.00 
APRAFGoldstrike Resources0.20250.20250.20252,0000.01065.52 
APRCPAlabama Pwr 4.52 Pfd99.0099.0099.001002.002.06 
APRDMAlabama Pwr 4.92 Pd101.5100.0101.54002.52.53 
APRDNAlabama Pwr 4.20 Pd100.00100.00100.001002.702.77 
APRDOAlabama Pwr 4.64 Pd99.0099.0099.001001.001.02 
APRDPAlabama Pwr 4.72 Pd100.599.5100.54001.51.52 
APREAperture Health Inc0.00500.00260.005039,1000.00000.00 
APRRFAtlantic Power Preferred Equity Ltd13.1513.1413.152,000-0.231.72 
APRUApple Rush Company Inc0.00020.00020.00023,000,000-0.000133.33 
APSIAqua Power Systems0.01450.01450.014510,0000.00000.00 
APTCFAdvanced Proteome Th0.03700.03700.03702,0000.006019.35 
APTLAlaska Pwr & Tel Co28.1028.1028.10100-2.909.35 
APTOFDmd Digital Health Connections0.16600.16600.166010,1000.00704.40 
APTPFAirports of Thailand1.2121.2121.2121,0000.0000.00 
APTTFAsian Pay Television0.27000.27000.2700145,700-0.02307.85 
APTYApt Systems0.00200.00170.00171,629,500-0.000315.00 
APVSGuardian Tech Intl0.04500.02000.020011,100-0.030060.00 
APVVFApivio Systems Inc.0.31700.31700.31702000.031210.92 
APYPAppyea Inc0.00270.00210.00272,947,300-0.00013.57 
APYRFAllied Pptys R E Inv26.5926.5926.591,5000.983.84 
AQARFAquila Resources Inc0.19190.18910.19197,4000.00673.62 
AQFHAquesta Financial9.3509.3509.3503,2000.0500.54 
AQNMAquentium Inc0.00460.00460.0046281,8000.000615.00 
AQSPAcquired Sales Corp0.80000.80000.80001000.280053.85 
AQSZFAequus Pharmaceuticals Inc0.23950.23160.235035,9000.01004.44 
AQUIAquagold Intl Inc0.01760.01010.01762,700-0.002311.56 
ARAFFArafura Resources NL0.06100.05900.061010,3000.006010.91 
ARAOAurasource Inc0.04000.04000.040010,0000.012645.99 
ARBFFArb Corporation Ltd12.6112.6112.611,200-0.413.15 
ARBIArbios Systems Inc New0.00790.00580.0079160,3000.002958.00 
ARBUAmerican Business Cp0.03250.03250.0325100-0.00174.97 
ARBVAmerican Riviera Bnk16.3016.2516.301,0000.301.88 
ARCAYArcadis Nv NY Reg #14.8414.8414.846001.037.46 
ARCKArc Group Inc1.8901.6001.8904,6000.21813.05 
ARCSArcis Resources Corp0.00050.00040.0005550,0000.000125.00 
ARCTFAurico Metals Inc0.89720.86830.87008,100-0.01001.14 
ARCUFArcus Dev Group Inc0.11880.11880.11889,5000.00282.41 
ARCVFArcadis Nv13.1813.1813.1830,4000.181.38 
AREMAmerican Rare Earths0.00350.00300.003126,800-0.00013.13 
ARESFArtis Real Est In TR9.8069.7069.8063,3000.1461.51 
ARETArete Industries Inc0.11000.10500.10508,000-0.00504.55 
ARFCFAlarmforce Industries Inc8.1808.1808.1802000.0610.75 
ARFXFAmorfix Life Science0.14500.12940.1294159,500-0.01198.42 
ARGEFArgex Mining Inc0.06000.05900.059032,0000.00407.27 
ARGKFAggreko Plc12.8312.4812.839000.221.74 
ARGLArgyle Security Inc0.02050.02000.020010,100-0.00052.44 
ARGWArgus Worldwide Group1.8001.7501.750900-0.25012.50 
ARGXFArgus Metals Corp0.06400.06400.06402,0000.006010.34 
ARHNArchon Corporation17.0014.9517.007000.704.29 
ARHTFArht Media Inc0.14700.12400.124024,9000.00403.33 
ARHVFArcher Ltd1.5801.5801.580300-0.1046.16 
ARINAArista Investors Corp0.81000.81000.81001,0000.00000.00 
ARIOQAmeriresource Techs0.00010.00010.00011,045,200-0.000990.00 
ARIZFAcme Res Inc0.04190.04190.04193,300-0.030141.81 
ARKAYArkema SP ADR96.6996.2596.694,200-2.212.23 
ARLUFAristocrat Leisure L12.0511.9711.972,300-0.030.25 
ARMEArmor Electric Inc0.00170.00170.00173,0000.00000.00 
ARMZFAura Minerals Inc1.4191.3861.4193,6000.0292.12 
ARNGFArgonaut Gold Ltd1.8501.7411.820110,600-0.1808.99 
ARNIArno Therapeutics0.10000.09000.100042,200-0.01009.09 
AROFFAfrica Opportunity0.63500.61000.635040,0000.04507.63 
AROPQAropostale Inc.0.04430.04200.0420109,9000.00000.00 
AROSFAurora Spine0.13340.13340.13345,000-0.00161.19 
ARPCArem Pacific Corp0.05000.04540.046042,000-0.00306.12 
ARRAFArria Nlg0.38000.38000.38002,5000.080026.67 
ARREFAmerigo Resources0.43140.40200.4303142,5000.03739.49 
ARRHWArch Coal Inc31.0031.0031.001001.003.33 
ARRMFArrium0.00100.00100.00101,0000.00000.00 
ARRXFArco Res Corp.0.04400.04400.04402000.004611.68 
ARSCAmerican Securty Res0.01000.00550.01002000.00000.00 
ARSEFAltai Resources Inc.0.07270.07270.072712,000-0.00081.09 
ARSLFAltima Resources Ltd0.01000.00360.003666,400-0.004555.56 
ARSMFAureus0.02650.02650.02655,000-0.003611.96 
ARSNAureus Inc0.04000.03500.03505,8000.00000.00 
ARSUFArseus Sa10.7510.7510.753,1000.000.00 
ARTHArch Therapeutics Inc0.69630.65000.6800235,0000.01001.49 
ARTMAmerican Nortel Comm0.01110.01110.01118,0000.00000.00 
ARTRAirtrona International Inc0.00010.00010.0001244,0000.00000.00 
ARTZFArtnet Ag2.6802.6802.6805000.0903.47 
ARUXFAcrux Ltd0.20860.20860.20861,0000.00864.30 
ARVCFAreva Cip [France]4.9304.8204.930600-0.1803.52 
ARVCYAreva Cip Unsp ADR0.47000.47000.4700100-0.03056.09 
ARVSFAurvista Gold Corp0.26740.25800.2652214,1000.00722.79 
ARVYAlliance Recovery0.00160.00160.00169,8000.00000.00 
ARWDArrow Resources Dev0.00080.00060.0007368,600-0.000222.22 
ARWJFAroway Minerals Inc0.00040.00040.00042,500-0.001982.61 
ARXGAurora Gold Corp0.01000.01000.01003,1000.0050100.00 
ARXRFAlix Res Corp0.05450.05450.0545600-0.00559.17 
ARYCArrayit Corporation0.00520.00350.00486,460,4000.00024.35 
ARYMFArgosy Minerl Ut Cda0.01500.01500.0150600-0.005025.00 
ARYXAryx Therapeutics0.00350.00350.00352000.00000.00 
ARZGYAssicurazioni Genera7.5107.1407.1402,700-0.4606.05 
ARZTFAryzta Ag32.4532.4532.453003.2511.13 
ARZTYAryzta Ag ADR15.9715.8915.893,100-0.281.73 
ASABStragenics Inc0.00010.00010.00012,000,0000.00000.00 
ASAEAsap Expo Inc0.14000.07000.090095,6000.00273.09 
ASAGFAustralian Agricultu1.1001.1001.1004,200-0.0100.90 
ASAZFAssa Abloy Ser B Sek19.7519.7519.751000.351.80 
ASAZYAssa Abloy Ab9.7609.6709.750107,200-0.1901.91 
ASBFFAssociated British F31.2031.2031.201,300-0.200.64 
ASBFYAssociated Brit Food33.0932.5632.793,8000.020.05 
ASBNAsb Financial New14.1514.0014.151,0000.151.07 
ASBRFAsahi Breweries35.8135.8135.8171,8003.019.18 
ASCCAristocrat Group0.02600.02600.0260100-0.014035.00 
ASCCFAsics Corporation17.3017.3017.302,200-0.211.20 
ASCCYAsics Corp17.6617.6617.661000.321.85 
ASCJFAmerican Shipping Co3.4403.4203.44041,200-0.2406.52 
ASCKAuscrete Corp0.00570.00500.00571,069,5000.00059.62 
ASCMBAscent Media Corp B15.0015.0015.00100-5.0025.00 
ASCNAbsecon Bancorp81.0081.0081.00200-3.003.57 
ASCSAmerican Crystal Sugar Co2,4002,3502,400100502.13 
ASDOFAnsaldo Sts Spa12.6212.6212.622000.000.00 
ASDSAscendant Solutions Inc0.19510.19510.19513000.00502.63 
ASDZFArctic Star Exploration Corp.0.08600.08600.08601,2000.00202.38 
ASEJFApt Satellite Hldgs0.53000.52950.53002,4000.00000.00 
ASEKYAisin Seiko Co Ltd49.6149.6149.611001.613.35 
ASFXAmerican Scientf New0.00010.00010.00015000.00000.00 
ASFZAssoc First Cap Corp0.00070.00070.00075000.00000.00 
ASGLFAsahi Glass Co Ltd O8.2808.2808.2806001.98031.43 
ASGLYAsahi Glass Co Ltd A8.1808.1308.18022,700-0.0500.61 
ASGOFAsante Gold0.13500.13500.13502,500-0.00604.26 
ASGTFAltus Group Ltd23.5023.5023.5011,000-1.405.61 
ASGXFAsia Global Crossing Ltd0.00020.00020.00024000.00000.00 
ASHGAsh Grove Cement Co295.0290.0290.01,000-8.02.68 
ASHTFAshted Group Plc20.4820.3420.481,100-0.853.99 
ASHTYAshtead Group Pl ADR83.2681.3482.322,400-2.452.89 
ASHXDAshburton Ventures Inc.0.17100.17010.17019,1000.030121.50 
ASIUQAlterus Systems Inc0.00130.00130.0013100-0.000838.10 
ASKDFAgave Silver Corp0.04810.04440.048127,0000.00378.33 
ASKEAlaska Pacific Energy Corp0.01250.00830.0090113,1000.001012.50 
ASKHAstika Holdings0.03900.02600.032414,300-0.006616.92 
ASLEFAsaleo Care Ltd1.2201.2201.2208000.14012.96 
ASLMAmerican Silver Mini0.25100.21100.21102,000-0.089029.67 
ASLRFArian Silver Copr0.01690.01690.01699000.0085101.19 
ASMFQAusam Energy Corp0.00010.00010.000110,2000.00000.00 
ASMIYAsm International Nv51.4851.0551.481,500-1.603.01 
ASMLFAsml Hldg Nv Ord Shs123.6123.6123.622,000-0.60.44 
ASMVFAsm Pacific Technolo12.3012.3012.301,0001.4012.84 
ASNBAdvansource Biomaterials Corpora0.06220.05500.062215,7000.00000.00 
ASOEApollo Solar Energy0.05000.05000.05001000.00000.00 
ASOLFAscot Res Ltd1.4181.4181.4186,5000.0543.97 
ASOMFAsos Plc64.7564.7564.754003.756.15 
ASOMYAsos Pls ADR64.9664.9664.96300-0.460.71 
ASOZFAsseco Poland S.A.14.1014.1014.101,300-0.211.47 
ASOZYAsseco Poland14.2214.2214.221,400-0.020.12 
ASPTHaber Inc.0.00500.00010.00508,4000.00000.00 
ASPUAspen Group Inc3.7503.5903.6507,1000.0802.24 
ASPUDAspen Group Inc3.6003.4803.4803,100-0.0701.97 
ASPWArista Power Inc0.00250.00250.00255,3000.00000.00 
ASPZAsia Pptys Inc0.03000.03000.030010,0000.00000.00 
ASRAFA S Roma Spa Roma0.50000.50000.500050,0000.04038.77 
ASRCFAsher Resources0.32600.32600.3260200-0.00401.21 
ASRMFGrupo Aero Ser B Sh14.8014.8014.802000.151.02 
ASTIAscent Solar Technologies0.00300.00270.003037,652,7000.00013.45 
ASTVFAustevoll Seafood As8.6008.6008.60010,000-0.7608.12 
ASUVHarmonic Energy Inc0.27490.20000.257724,4000.087751.59 
ASUXFAmerisur Resources Plc0.28200.28200.282018,500-0.01806.00 
ASWAYArisawa Manufacturin3.5903.5903.5901000.44013.97 
ASWRFGungnir Resources Inc0.07660.06760.075667,0000.010616.31 
ASXFFASX Ltd39.7639.7639.761002.266.03 
ASXFYASX Ltd39.5239.3939.525000.521.33 
ASXSFAlberta Star Dev0.31410.29570.314110,2000.00601.95 
ASZPJv Group Inc0.05500.05500.05501,000-0.028834.37 
ATADFAtac Res Ltd0.36390.35000.3550130,8000.00631.81 
ATARAvatar Ventures Corp0.00100.00100.00108000.0009900.00 
ATASFAtlantia Spa Ord22.9022.9022.90100-0.552.35 
ATASYAtlantia Spa ADR11.4611.3811.465,400-0.040.35 
ATAZFAtea ASA9.8559.8559.8555,5000.8108.96 
ATBAAtlantic Bancshares3.0002.3503.0001,0000.65027.66 
ATBEFAutomated Benefits0.37820.37060.37826,0000.00711.91 
ATBHFAston Bay Hldgs Ltd0.11800.11800.118010,0000.00403.51 
ATBPFAntibe Therapeutics0.19720.19700.197059,8000.027216.02 
ATBYFAbitibi Royalties In7.2077.2077.2071,2000.2763.98 
ATCDAltair Corp. [De]3,3003,3003,30010000.00 
ATCHAirtouch Communications Inc0.00150.00150.00158000.00000.00 
ATCMFAtico Mining0.72000.65900.681159,400-0.02573.64 
ATCNAtec Inc7.0007.0007.0001000.0000.00 
ATCVCycle Country Accessories Corp0.02500.01880.025020,0000.0127103.25 
ATDEFMontana Exploration0.15050.15050.15053,700-0.00040.27 
ATDRFAuto Trader Group Plc4.9004.9004.900700-0.1002.00 
ATDRYAuto Trader Group Plc1.5901.3101.31014,6000.0000.00 
ATEAAstea International1.5801.5801.580300-0.0603.66 
ATEPAsset Protection of America Inc1.00000.51000.51001,6000.00000.00 
ATEYYAdvantest Corporation17.5517.5517.552,5000.000.00 
ATGFFAltagas Ltd23.9923.6023.605,900-0.401.67 
ATGNAltigen Communications Inc0.23000.23000.23005,000-0.02008.00 
ATGSYAutogrill Spa Unsp/Adr9.0509.0509.0502000.0800.89 
ATGYFAntrim Energy Inc0.03000.03000.03001,5000.00000.00 
ATHOFAthabasca Oil Sands Corporation1.3501.3401.3402,300-0.0886.18 
ATIGAtlantis Internet Gr0.00010.00010.000120,000-0.000266.67 
ATIWAti Networks Inc0.10000.10000.10002,500-0.250071.43 
ATIXFAnalytixinsight Inc0.15070.15070.15075,0000.017513.14 
ATKJArtec Inc0.00010.00010.0001284,5000.00000.00 
ATLCYAtlas Copco Ab Ser B29.3329.2029.245,000-0.341.15 
ATLDFAtlanta Gold Inc0.06740.06740.067410,0000.00010.15 
ATLGFAtlas Iron Ltd0.03100.03100.0310100,0000.0210210.00 
ATLKFAtlas Copco Ab Ser A32.5032.5032.501,300-0.300.91 
ATLKYAtlas Copco Ab Ser A32.6932.3932.5917,200-0.310.93 
ATLRFAtlatsa Resources Corp0.04850.04850.04855000.00010.21 
ATLSAtlas Energy Llc0.48990.46000.46006,400-0.02845.81 
ATLTSweets & Treats Inc0.27500.27500.27503,5000.00501.85 
ATMSArtemis Therapeutics Inc.1.49000.82100.82101,5000.01001.23 
ATOCAtomic Paintball Inc0.37000.26000.37003,000-0.02997.48 
ATOXFDurango Resources0.08370.05900.083765,0000.026245.57 
ATPGQAtp Oil & Gas Corp0.00010.00010.0001100-0.000990.00 
ATPTAll State Properties Holdings Inc0.00010.00010.0001500,0000.00000.00 
ATRBFAtrium European Re4.1604.1604.1605000.0902.21 
ATRGFAstur Gold Corp0.03700.03700.03702,0000.007625.85 
ATRMAetrium Inc1.7001.7001.7002,0000.0503.03 
ATROBAstronics Corp33.5633.5633.567000.010.03 
ATRVFActiva Resources Ag0.12500.12500.12505,5000.0750150.00 
ATSAFAts Automated Toolin10.3010.3010.3015,8000.060.58 
ATTBFAbattis Bioceuticals0.16000.12800.13502,527,100-0.018011.76 
ATTDAttitude Drinks Inc0.00010.00010.000116,0000.00000.00 
ATTLFAtlas Copco Ab29.1029.1029.101001.856.79 
ATURFAtom Energy Inc.0.21700.21700.21701,0000.00703.33 
ATUSFAltius Minerals Corp9.7509.3159.75076,4000.7878.79 
ATVKAtvrockn0.22000.22000.22005,0000.070046.67 
ATVXFActivia Pptys Inc4,6704,6704,67010000.00 
ATVYFActivenergy Inc Fd3.5803.5803.5801,000-0.0782.13 
ATWTAtwec Tech Inc0.00420.00420.00421,200-0.002940.85 
ATXDYAustex Oil Ltd1.5701.5701.570700-0.0402.48 
ATXGAddentax Group Corp1.2001.2001.2003000.0100.84 
ATYMAsia Time Corp0.00010.00010.00015000.00000.00 
AUCOYPolymetal Intl Plc12.4012.0212.02500-0.040.33 
AUDVFAudi Ag Vormals Audi696.5694.5696.51000.00.00 
AUKNYAuckland International Airport Ltd25.5825.0725.538,6000.873.53 
AUKUFAms Ag46.2246.2246.22100-0.881.87 
AULGFAnglogold Ltd Ord12.1712.1712.17100-0.383.03 
AULRFAurelius Ag67.6067.6067.602003.605.63 
AUNBAmericas United Bk9.2509.2009.2001,0000.1001.10 
AUNFFAurcana Corp0.34000.32200.338146,7000.02287.23 
AURIWellstone Filter Sci0.00060.00060.000620,0000.00000.00 
AURMAurum Inc1.2501.2501.2501000.0100.81 
AURTAttune Rtd0.00030.00030.00031,000,0000.000150.00 
AUSIAura Systems Inc New0.09500.08760.090051,200-0.00808.16 
AUSVFAura Silver Resources Inc0.04090.04090.040924,0000.013951.48 
AUTCFAutochina International33.1033.1033.102000.100.30 
AUTLFAustal Ltd1.2901.2901.2902000.0504.03 
AUTLYAustal Ltd SP ADR13.1013.1013.106000.080.61 
AUTRAutris0.01060.01060.010611,000-0.005433.75 
AUVGFAustralian Vintage Ltd0.37000.37000.37001,0000.02005.71 
AUXOAuxilio Inc4.1803.9504.16020,3000.1704.26 
AUXODAuxilio Inc3.7503.5903.74015,3000.1504.18 
AVACFAvance Gas3.2503.2503.2501000.1504.84 
AVBHAvidbank Holdings Inc18.9518.9518.958000.000.00 
AVCOAvalon Globocare1.2501.2501.250600-0.25016.67 
AVCVFAmerican Vanadium0.02300.01000.023050,4000.002914.43 
AVDWFAdvent Wireless Inc0.87950.86430.87955,5000.03113.67 
AVDXAvant Diagnostics Inc0.22010.22010.22012000.00000.00 
AVEWAvew Holdings Inc0.00370.00250.0025242,800-0.000516.67 
AVGTFAvg Technologies Nv24.6524.6224.622,400-0.020.08 
AVIFYAdvanced Info Svc Pu4.8804.8604.8656,7000.0250.51 
AVIJFAvichina Inds & Tech0.70000.70000.70005,4000.00000.00 
AVLIFAdvantage Lithium Corp0.54800.50740.530083,8000.01001.92 
AVLNFAvalon Rare Metals0.14530.13820.140069,1000.00181.30 
AVLPAvalanche Internatio0.27000.27000.27001,700-0.041413.29 
AVLYAllegheny Val Bcp Pa54.0054.0054.002,0000.150.28 
AVMXFAvita Medical Ltd0.08200.08000.080017,500-0.00202.44 
AVMXYAvita Medical1.8201.7201.77041,600-0.0100.56 
AVNIArvana Inc0.40000.40000.40005,0000.00000.00 
AVNZFAvnel Gold0.23690.21950.219536,700-0.01887.89 
AVOAAvoca Inc1,2101,2101,210100-403.20 
AVOGFAvner Oil & Gas Ltd0.65500.65500.6550100-0.01001.50 
AVOIAdvanced Voice Recog0.01070.01020.01022,0000.00000.00 
AVOPAv1 Group Inc0.05800.05800.05802,0000.00101.75 
AVOZAltavoz Entertainment Inc.0.03500.01500.0350612,0000.00000.00 
AVPFFAvcorp Industrues In0.06400.06400.06408,0000.007613.48 
AVPMFAvrupa Minerals Ltd0.07610.07510.07515,000-0.00698.41 
AVRNAvra0.03090.03090.030910,0000.00000.00 
AVRTFAvarone Metals Inc.0.01650.01650.01652,000-0.017050.75 
AVSFYAvi Ltd37.6037.3637.603000.561.51 
AVSRAvistar Communications Corp0.00200.00200.00203,8000.00000.00 
AVTHAv Therapeutics Inc0.00500.00350.0035267,100-0.001530.00 
AVTIAvitar Inc0.00010.00010.00012000.00000.00 
AVTOAvantogen Oncology0.00800.00510.005127,0000.00012.00 
AVVHAvvaa World Health Care Products Inc0.00010.00010.0001100,0000.00000.00 
AVVIYAviva Plc12.5712.4012.5618,800-0.131.02 
AVXTAvax Techs Inc0.00520.00510.0051175,0000.00000.00 
AWAWWhite Fox Ventures Inc.0.14100.06000.14091,300-0.00110.77 
AWCMYAlumina Ltd American Depositary5.6805.6705.6803,500-0.2604.38 
AWGIAwg International Water Corp0.00030.00020.00031,574,6000.000150.00 
AWGLAwg Ltd New0.03000.03000.03001000.00000.00 
AWKSAmeriworks Inc0.00260.00260.0026900-0.100097.47 
AWLCFAwilco4.2004.1304.1301,9000.0100.24 
AWNEAmericas Wind Energy0.00220.00160.001658,100-0.000627.27 
AWONA-1 Group Inc0.01220.00600.0122144,400-0.001510.95 
AWRRFA&W Revenue Royalties Income Fund30.4530.4530.452000.551.84 
AWSIAria Wireless System0.00400.00400.00409000.00000.00 
AWSLAtlantic Wind & Sola0.05500.03600.0550117,7000.020057.14 
AWTRFAir Water Inc19.1719.1719.171000.422.24 
AWWCAccess Ww Commun0.00200.00200.00201,0000.00000.00 
AWWEFAwe Ltd0.38500.38500.38501,000-0.01503.75 
AXAHFAxa Sa23.3923.3423.34800-0.431.81 
AXAHYAxa Sa ADR23.5023.2223.47270,600-0.361.51 
AXBSFAxios Mobile Assets0.01020.01020.01024000.003756.92 
AXCGEyes On The Go Inc0.00010.00010.0001500,0000.00000.00 
AXCPAllixon Intl Corp0.00010.00010.0001100-0.000990.00 
AXDDFAlmadex Minerals Limited1.0681.0181.05053,2000.0171.64 
AXFOFAxfood Ab15.2215.2215.222000.664.53 
AXGCAxis Energy Corporation0.00200.00200.002070,0000.00000.00 
AXHLFAuxellence Health Corporation1.8201.7501.78014,2000.0301.71 
AXIIFAlexium International Group Lim0.51000.51000.51005,0000.060013.33 
AXIMAxim Biotechnologies9.1408.1509.140115,9000.5606.53 
AXIOAxiom Oil and Gas Co0.00300.00250.0025126,0000.000847.06 
AXLETjt Inc0.16000.15000.150020,500-0.060028.57 
AXLMAuxillium Energy Inc0.00090.00090.000910,000-0.000743.75 
AXLXAxiologix Education0.00100.00100.001025,0000.00000.00 
AXMMAxiom Corp0.00090.00080.0008214,300-0.000111.11 
AXMPAxm Pharma Inc0.00250.00250.002550,000-0.000516.67 
AXPTAxis Petroleum Co Cap0.65010.65010.65013000.00000.00 
AXPWAxion Power Intl Inc0.01200.01120.0112358,100-0.00086.67 
AXPWWAxion Power International Inc0.20000.20000.20002000.00000.00 
AXRAWAxar Acquisition Corp Wt Dtd 10/11/20160.61000.61000.61008,600-0.02003.17 
AXREFAmarc Resources Ltd0.10100.10100.10102,0000.012514.12 
AXRXAmexdrug Cp0.05010.05010.05011,000-0.038443.39 
AXSTAxesstel Inc0.00220.00220.002210,0000.000857.14 
AXTGAxis Technologies Gr0.00050.00050.000563,0000.00000.00 
AXTLFAxtel Sab De Cv B0.14700.14700.1470200-0.022813.43 
AXTSYAxtel Sab De Cv1.5501.5501.5508,4000.0000.00 
AXXDFAlderon Iron Ore Corp.0.40900.39450.409038,000-0.04439.77 
AXXEAxxess Pharma Inc0.00010.00010.0001800,1000.00000.00 
AXXIYAlexium Internationa18.9918.9918.991002.8017.29 
AYAAFAyala Land Inc0.70000.70000.70002,500-0.00200.28 
AYALYAyala Corp15.0015.0015.00300-3.0016.67 
AYSIAlloy Steel International Inc1.1701.0401.12077,0000.0605.66 
AYTUAytu Bioscience Inc0.90000.79000.790077,300-0.03003.66 
AYTUWAytu Bioscience Inc. Wt0.12010.08000.080034,800-0.070046.67 
AYTUZAytu Bioscience Inc Wt Exp 11/02/20210.21000.20000.200059,600-0.040016.67 
AYYLFAyala Corp16.1016.1016.10100-0.201.23 
AZBCFAzabache Energy Inc0.00010.00010.00011,000-0.000150.00 
AZDDQAzure Dynamics Corp0.00010.00010.000112,5000.00000.00 
AZFLAmazonas Florestal0.00570.00320.003635,740,500-0.000920.00 
AZGFFAzteca Gold Corp0.00040.00040.0004200-0.000233.33 
AZGSQAztec Oil & Gas Inc0.00580.00580.00581,7000.001020.83 
AZIHFAzimut Holding Spa18.2718.2718.276000.100.55 
AZIHYAzimut Holding Spa33.9733.8633.96900-1.363.85 
AZKLFAziana Ltd0.21500.21000.21002,000-0.01004.55 
AZLCZAztec Land Comb Cert187.0185.0185.01007.03.93 
AZMTFAzimut Exploration I0.24000.24000.24008000.00703.00 
AZNCFAstrazeneca Plc Ord58.1558.1558.152000.981.72 
AZNVFArcturus Ventures In0.10840.10840.10848000.00000.00 
AZRHAzure Holding0.00550.00550.00552,5000.00000.00 
AZRMFAzure Minerals0.01700.01700.017050,000-0.003015.00 
AZSEYAllianz Se17.3517.2217.32190,600-0.201.14 
AZTEFTV Azteca Sa De Cv0.16000.15000.160046,0000.020014.29 
AZUMFAzumah Res Ordinary0.03200.03000.0300126,6000.004015.38 
AZURAzure Midstream Partners LP0.45000.19500.25011,611,700-0.539968.34 
AZURFAzincourt Uranium0.12000.12000.120010,0000.00605.26 
AZURQAzure Midstream Partners LP0.15000.12000.140064,3000.01007.69 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.146.176.30
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,845100.17
DJI20,822110.05
SP5002,36740.15
DAX11,804-1441.20
FTSE7,244-280.38
NI22519,284-880.45
CAC404,845-460.94
GLD1,25880.61
BDI1,200494.26
HSI23,966-1490.62