Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
AABVFAberdeen Intl Inc0.09800.09800.09804,0000.00303.16 
AACAFAac Tech Holdings12.4512.2912.456000.241.97 
AACAYAac Acoustic Tec ADR125.2124.9124.91,0001.51.23 
AACSAmerican Comm Solut0.00170.00160.001712,7000.000541.67 
AACTFAct Aurora Ctl Tech0.22370.20710.20716,500-0.00602.82 
AAEHAll American Energy Holding Inc0.00460.00460.004610,000-0.002131.34 
AAGCAll American Gld Crp0.00020.00020.00022,503,0000.00000.00 
AAGIYAia Group Ltd29.8929.6429.6933,061-0.180.60 
AAIGFAia Group Ltd7.4207.3607.4205,652-0.0110.14 
AAIIQAlabama Aircraft Industries Inc0.10920.10920.1092300-0.01089.00 
AAIRAvantair Inc0.00200.00200.0020112-0.001033.33 
AAMAFAtlas Mara2.5002.5002.5005,2000.0000.00 
AAMTFArmada Mercantile Lt0.30000.30000.30008,500-0.01003.23 
AAPHAmerican Petro-Hunt0.00050.00050.00055,0000.00000.00 
AAPJAap Inc0.00320.00320.00327000.00000.00 
AAPTAll American Pet Company Inc0.00010.00010.00011,001,2000.00000.00 
AASLAmerica's Suppliers Inc1,5801,5801,58010000.00 
AASPAll-Amer Sportpark0.39000.39000.3900400-0.050511.46 
AASTRoyal Union Hldg Cor0.00750.00750.00758,0000.00000.00 
AATDFAa Plc2.7702.7702.770400-0.0301.07 
AATRLAmg Cap TR II60.0060.0060.0029,0380.671.13 
AAUKFAnglo American Ord12.8812.8812.883000.665.40 
AAVXFAbivax Sa15.4514.6215.403,1000.100.65 
AAWCAlexandria Advantage Warranty Company0.00140.00090.001435,0000.00000.00 
ABAKFAberdeen Asia-Pc Inc3.6003.6003.6001000.0882.50 
ABBBAuburn Bancorp Inc11.3011.2611.301,300-0.544.56 
ABBRFAbraplata Resource Corp0.42730.42730.42735000.03328.42 
ABBYAbby Inc0.00350.00310.0035100,0000.00000.00 
ABCAFAthabasca Minerals0.13410.13040.13412,500-0.00010.07 
ABCCFAbcann Global0.70300.65000.703012,400-0.00320.45 
ABCEAbco Energy Inc0.00520.00520.00525,0000.00000.00 
ABCFFAbacus Mng & Expl Cp0.50700.46610.4661700-0.01342.79 
ABCPAmbase Corp1.00000.97000.970018,3850.00000.00 
ABCZFAbcam Plc12.6412.6412.64500-0.060.47 
ABCZYAbcam Plc12.7712.7712.77200-0.161.26 
ABDNFAberdeen Asset Mgmt3.6423.6103.6104,500-0.0300.82 
ABDNYAberdeen Asset7.4807.4407.4802,3560.0000.00 
ABECAnalytica Bio-Energy Corp0.02000.02000.02003,1000.00000.00 
ABGLFAfrican Barrick Gold Plc3.7503.7503.7501,0000.0300.81 
ABGOFAbengoa S.A.0.04000.04000.04003330.00328.70 
ABGOYAbengoa Sa ADR0.00560.00560.0056300-0.010765.64 
ABGSFAbg Sundal Collier ASA0.62500.62500.62503,5000.02504.17 
ABHDAbtech Holdings Inc0.01400.01400.014030,0000.00000.00 
ABHIAmbicom Holdings Inc0.00070.00050.00067,995,893-0.000114.29 
ABIWFAbility Inc. WT0.01400.01400.014024,700-0.006030.00 
ABKBAmerican Basketball0.06000.06000.06001,0000.0500500.00 
ABKIAbakan Inc0.00410.00330.00332,800-0.00025.71 
ABLTAmer Biltrite Inc324.0300.0324.0100-0.90.28 
ABLYFAblynx Nv13.0013.0013.003,0000.504.00 
ABLZFAbb Ltd Zuerich25.2725.1425.27101,4000.120.48 
ABMBFAbcourt Mines Inc Cl0.06340.06340.063450,0000.008415.27 
ABMCAmer Bio Medica0.10000.10000.10002000.00000.00 
ABMRFAbn Amro Group Nv Dep Receipts25.3525.3525.35200-0.532.04 
ABMTAdvanced Biomedical0.20000.20000.20001,0000.00000.00 
ABNAFAben Resources Ltd0.07420.07420.074215,000-0.00283.64 
ABNKAltapacific Bank10.7010.5510.5570,600-0.151.40 
ABPAAllegiance Bank [Pa]0.00410.00410.00411,0000.00000.00 
ABPRAirborne Security and Protective0.00070.00070.0007210,0000.00000.00 
ABRTYAbertis Infraestruct9.1009.1009.10023,4000.0200.22 
ABSCFAb Science Paris11.4511.4511.453000.565.14 
ABSSFAirboss of America Corp10.0189.9659.9651,0050.0050.05 
ABTOAB&T Financial Corporation0.75000.75000.75001000.00000.00 
ABVGAffinity Beverage Group Inc.0.00020.00010.00011,720,000-0.000150.00 
ABVNAbv Consulting Inc1.2501.2501.2503,000-0.1007.41 
ABWNAirborne Wireless Network2.3502.0002.26057,780-0.0301.31 
ABZPFAboitiz Power Corp0.77000.77000.770020,000-0.01001.28 
ACANAmericann Inc2.8002.6502.6505,1350.0501.92 
ACARActivecare Inc8.0607.0008.000400-2.01020.08 
ACAZFAcadian Timber14.3214.3214.325000.080.56 
ACBCAlbina Commty Bcp Or0.05000.05000.05002,0000.00000.00 
ACBFFAurora Cannabis Inc1.6501.6101.610129,432-0.0301.83 
ACCAAcacia Diversified1.3151.2001.2207,830-0.0806.15 
ACCFFAccord Financial Corp.6.6776.6496.6495,000-0.1011.50 
ACCRAccess Power Inc0.00010.00010.00011,0000.00000.00 
ACCYYAccor S.A.9.4859.4409.4404,344-0.0500.53 
ACDSFAscendas R E Inv TR1.9251.9251.9253000.0251.32 
ACDVFAir Canada12.9612.9312.937000.070.54 
ACEHFAce Hardware Indonesia Tbk Pt0.05000.05000.05002000.00000.00 
ACEZAriel Clean Energy Inc.0.01010.01010.010111,600-0.00098.18 
ACFLAmc Financial Hldgs0.28000.28000.28002000.00000.00 
ACFNAcorn Energy0.25000.23010.250061,4500.01415.98 
ACGBFAgricultural Bank0.47000.47000.47005,0000.01002.17 
ACGBYAgricultural Bk Chin11.8511.7811.823,2140.050.42 
ACGIAmacore Group Cl A0.00050.00050.00053,8000.00000.00 
ACGXAlliance Creative Group Inc0.00270.00220.002614,860,8050.00028.33 
ACKAYArcelik A S Unsp ADR37.1937.1937.19300-0.350.93 
ACKDFAuckland Intl Ltd NZ5.0905.0905.09023,0000.1102.21 
ACKRFAmerican Creek Resources Ltd0.04410.03660.044119,0000.00143.28 
ACLLFAtco Ltd Cl I Nv CD38.1938.1938.198001.885.18 
ACLZAccelerize New Media0.29000.28000.29005,6000.00000.00 
ACMBAgro Capital Management Corp0.69500.59010.68003,600-0.02002.86 
ACMCAmerican Church Mort2.3962.3272.3961,1000.0461.95 
ACMTAcmat Corp20.2520.2520.258000.502.53 
ACMTAAcmat Corp A20.2520.2520.252001.166.08 
ACMUYAcom Co Ltd SP ADR10.4510.4510.453000.000.00 
ACNDFAscendas India TR0.83500.83500.83505,000-0.00510.61 
ACNFFAmsterdam Commodities Nv32.7532.7532.755000.351.08 
ACNIAmerican Community Newspapers Inc0.00250.00250.00252,000-0.000926.47 
ACNNFAuscann Group Holdings Ltd0.29000.28500.28504,900-0.00501.72 
ACNVAccelera Innovations Inc0.00310.00310.003122,000-0.000411.43 
ACOLPinecrest Investmnt0.01750.01620.0164897,638-0.00063.53 
ACOPFA2 Corporation3.0103.0103.0102500.0100.34 
ACPGFAtacama Pac Gold0.44300.39430.39754,1000.047513.57 
ACRFFAccor Sa45.8745.8745.872000.120.26 
ACRLAtacama Resources International Inc0.26000.25700.26004,1500.00000.00 
ACRTAdvanced Credit0.14000.14000.140012,3000.00000.00 
ACRVFAgellan Coml Real Es8.4388.4368.4383,0000.1381.66 
ACSAFAcs Actividades De C39.8039.8039.80525-0.451.12 
ACSAYAcs Actividades ADR8.1637.9007.99028,123-0.0700.87 
ACSEFAcs Motion Control Ltd1.5001.5001.500700-1.25045.45 
ACTLArtec Consulting0.00010.00010.00011,005,0000.00000.00 
ACTRFAscott Residence Tru0.79000.79000.790090,8000.00000.00 
ACUGA & C United Agriculture Developing Inc0.02000.02000.020027,7000.0100100.00 
ACUIFAcuityads Holdings3.2423.2273.227400-0.2717.75 
ACURAcura Pharma Cmn0.56000.55000.56003,4240.01001.82 
ACUSAcusphere Inc0.01130.01130.01134,5000.00000.00 
ACXAAccurexa Inc0.20000.20000.20003,0000.00844.38 
ACXIFAcciona Sa93.7093.7093.70100-0.100.11 
ADACAdama Technologies0.06900.04000.040029,300-0.009018.37 
ADADAdaiah Distribution Inc.0.60000.53200.545062,205-0.00901.62 
ADATAuthentidate Holding1.7501.3701.7503,3740.20012.90 
ADCFAdvanced Defense0.00230.00160.0016112,500-0.000627.27 
ADDCAddmaster Corp.15.0015.0015.001000.392.67 
ADDDFAdidas Ag190.1187.7187.711-2.31.21 
ADDLPAnr Inc Pfd Series B17.0016.0016.001,2001.006.67 
ADDYYAdidas Ag95.7094.6495.5311,7641.161.22 
ADECAlternative Energy Dev Cp0.00010.00010.000175,400-0.000990.00 
ADEXFAdvanced Exploration0.00130.00120.001212,000-0.00017.69 
ADFJFAdf Group Inc2.1002.1002.100100-0.0401.87 
ADFSAmerican Defense Systems Inc0.00540.00170.0027173,6000.00000.00 
ADFTAdfitech Inc1.1101.0901.110651,0000.0000.00 
ADGLAlldigital Holdings0.02000.02000.0200196-0.065076.47 
ADHCAmerican Diversified0.00170.00150.0015437,735-0.000316.67 
ADHLFApplied Intl Holding0.07000.07000.07002,5000.00000.00 
ADIAAdia Nutrition Inc0.00350.00300.003030,000-0.000514.29 
ADLIAmer Medical Tech0.00140.00140.00141,2000.00000.00 
ADLSAdvanced Life Scienc0.00010.00010.00011,000-0.000266.67 
ADMDAdvanced Medical Iso0.07200.06000.0600130,035-0.010014.29 
ADMGAdamant Dri Processi0.19500.15900.159030,846-0.021011.67 
ADMTAdm Tronics Unlimited Inc0.18000.17750.180037,000-0.00603.23 
ADNYAdino Energy Corp0.00080.00080.0008855,200-0.000220.00 
ADOOYPt Adaro Energy Tbk ADR5.9105.9105.9101000.0801.37 
ADPAJAdelphia Recovery TR0.00010.00010.000147,400-0.000583.33 
ADPASAdelphia Recovery TR0.00020.00020.000219,600-0.000571.43 
ADPTQAdeptus Health Inc1.7201.6801.71046,110-0.0100.58 
ADPXYAudio Pixels Hl ADR13.2513.2513.251000.342.63 
ADRNYKoninklijke Ahold19.2719.1319.22221,0360.160.84 
ADRZYAndritz Ag ADR12.2112.2112.21100-0.292.32 
ADSVAllied Security Inno0.00010.00010.0001309,000-0.000266.67 
ADTCAdvanced Dep Tech0.01000.01000.010010,0000.00000.00 
ADTMAdaptive Medias Inc0.00020.00020.00021000.00000.00 
ADTRAlliance Distributors Holding Inc0.40000.36000.400016,3000.00000.00 
ADVCAdvant-E Corporation4.2504.2504.2505000.2405.99 
ADVOFAdva Optical Ntwkng10.7610.7310.761,0000.050.47 
ADVTAdvantis Corporation0.01470.01310.0145631,6000.00000.00 
ADWPFAndrew Peller Ltd Cl7.9807.9657.9651,000-0.0120.15 
ADXDFAdex Mining Corp0.00010.00010.00018,000-0.003997.50 
ADYNFAlgae Dynamics Corp.0.10000.10000.1000100-0.019816.53 
AEBZYAnadolu Efes Birck1.3401.3401.3405,5000.22019.64 
AEDCAmerican Energy Dev Corp0.00100.00100.00102,5000.0009900.00 
AEEIAmerican Environment0.02500.02500.02501000.00000.00 
AEEXAsia Equity Exchange Group Inc.1.2401.1701.2406,8800.22021.57 
AEGGAmerican Energy New0.05120.04000.040024,900-0.019032.20 
AEGOFAegon Nv Ord Shs5.0305.0305.0302,400-0.0300.59 
AEGXFAecon Group Inc12.0012.0012.005,9000.514.48 
AEGYAlternative Energy0.00010.00010.00012,018,0000.00000.00 
AELTFAdacel Technologies1.7501.7501.7505,0000.0704.17 
AEMCArcher Entmt Mda Cmns0.00110.00110.001139,100-0.001150.00 
AENGAdvanced Engine Tech0.00120.00120.001245,8000.00000.00 
AEOJFAeon Fincl Svcs Jpn Ord20.7520.7520.754001.356.96 
AEPPAdvanced Environmental Petroleum0.05850.04880.048845,400-0.010717.98 
AERGApplied Energetics Inc0.07000.06000.06004,662-0.00507.69 
AERNAer Energy Resources0.00010.00010.000134,5000.00000.00 
AEROAerogrow Intl Inc2.3402.2802.3409,545-0.0100.43 
AERSAerius Cmn Stk0.00890.00890.008930,0000.00000.00 
AETUFArc Energy Trust Uni12.7812.6112.752,7370.050.40 
AEXAFAtos Origin Sa Ord143.1143.1143.12007.55.53 
AEXAYAtos28.4628.3728.37774-0.260.91 
AEXEAim Exploration Inc0.00600.00510.00601,358,3180.00023.45 
AEXFFAminex Plc Ord0.05600.05600.05604,7000.00438.32 
AEYEAudioeye Inc0.17000.13250.1325315,500-0.038022.29 
AFAPAfa Protective Syste271.0270.0270.0100-1.00.37 
AFBAAllied First Bncp MD1.5001.5001.5001000.0000.00 
AFBGAmerican Fiber Green Products Inc0.07790.06790.0779200-0.00010.13 
AFCBAthens Bancshares Corp37.5037.5037.503000.000.00 
AFFMQAffirmative Insurance Holdings0.00120.00120.001230,0000.000220.00 
AFFYAffymax0.05450.05450.05451,0000.00254.81 
AFGCAfrica Growth Corp.5.0005.0005.0006000.0000.00 
AFGVYAgfa Gevaert Nv9.9609.9609.9605000.5706.07 
AFLYYAir France Ads13.8313.4813.8313,0410.906.95 
AFMJFAlphamin Resources0.28870.28500.28501,700-0.01304.36 
AFMLAerofoam Metals Inc0.00100.00100.00107,7000.00000.00 
AFNLAmtrust Financial Co9.9509.9509.95036-0.0500.50 
AFOMAll For One Media Corp.0.06000.04400.0440139,434-0.014224.40 
AFPWAlumifuel Pwr Corp0.00030.00020.000321,337,6170.000150.00 
AFQMFAfrican Qn Mines Ord0.04200.04200.04205,0000.00092.19 
AFRBYAfrican Rainbow ADR5.7805.7805.7802000.3907.24 
AFRMFAlphaform Ag0.00110.00110.00111,0000.00000.00 
AFRNFAfren Plc London0.00500.00500.00509,0000.00000.00 
AFRSAmer First Financial Inc0.00350.00350.00352000.00000.00 
AFSLFAmiad Filtration Sys1.4501.4501.4502,0000.20016.00 
AFTCAlternative Fuel Tec0.00030.00030.000310,0000.00000.00 
AFTMAftermaster Inc.0.17000.16000.160011,0560.00000.00 
AFYGAffinity Gold Corp0.02000.02000.020016,0000.00000.00 
AGCBFAmarillo Gold Corpor0.26930.26930.26933,5000.00732.79 
AGCCFGensource Potash0.11110.11110.11112,000-0.014911.83 
AGCZAndes Gold Corp0.01050.01000.010012,2000.00055.26 
AGDXFAntioqua Gold Inc0.09800.09800.0980800-0.00202.00 
AGDYAgri-Dynamics Inc0.03380.03380.03381,0000.003812.67 
AGESYAgeas N.V. Ads39.6539.5839.641,517-0.190.48 
AGGFFAfrican Gold Group I0.06000.05500.060010,4000.008115.61 
AGGIAllied Energy Inc0.00130.00070.00132,0000.000685.71 
AGGXAngiogenex Inc0.60000.57000.600011,1000.210053.85 
AGGZFAg Growth Inc Fd43.7243.7243.72150-0.180.41 
AGHEFAgility Health/Sh Sh0.07800.07800.078036,0000.008011.43 
AGHIAgora Holdings Inc0.67500.67500.67501,4300.00000.00 
AGINAmerican Graphite Technologies Inc0.01320.01170.01205,500-0.00054.00 
AGLDFAustral Gold Ltd0.15000.15000.15007000.020015.38 
AGLNFAgl Energy19.6919.6919.691,0000.000.00 
AGLNYAgl Energy Ltd ADR19.8119.8119.815000.190.97 
AGMIFAldridge Minerals In0.15000.15000.150012,9000.027522.45 
AGMJFAlgoma Cent Corp [F]9.5509.5279.527400-0.1631.68 
AGNUAG&E Holdings Inc.0.21510.17000.210513,439-0.00331.54 
AGOAFAbengoa Sa0.02000.02000.02001000.009081.82 
AGPDYAmer Sports Cp SP Ad12.7512.7512.751000.060.47 
AGPIFAnglo Pacific Group Plc1.4001.4001.4001,100-0.0100.71 
AGPPFAnglo Plati Ord Shs22.6322.6322.63100-0.220.96 
AGPYFAgile Property Holdings Ltd0.89000.89000.8900100-0.01001.11 
AGRDFMinnova Corp0.55380.55380.55384000.00180.33 
AGREFArgonaut Resources NL0.00010.00010.00011,500-0.004998.00 
AGRIPAgribank Fcb103.5103.5103.54,1000.50.49 
AGRNQAmerica Greener Technologies Inc0.10000.10000.10005000.00000.00 
AGRPFBarclays Africa Gr11.4611.4611.461,3000.444.03 
AGRPYAbsa Group Ltd New A22.2822.2822.282000.381.74 
AGRSAgristar Inc0.00400.00400.00401,0000.00000.00 
AGSOAgrisolar Solutions0.00250.00250.002510,0000.000419.05 
AGSVFArgentum Silver Corp0.22000.20000.210045,400-0.054020.45 
AGTAFAgriterra Ltd0.00300.00300.003075,0000.0020200.00 
AGTEFAgtech Holdings Ltd0.17300.17300.173010,000-0.01708.95 
AGTKAgritek Holdings Inc0.01100.01040.01041,291,714-0.00010.95 
AGTMFNorthern Sphere Mining Corp0.23090.23090.23092,000-0.00552.33 
AGTTAngstrom Technologies Inc0.02650.02650.02659,616-0.003511.67 
AGUNFArctic Glacier TR Ut0.04800.01150.0115244,450-0.036576.04 
AGXXFAll Grain Traders17.5717.5517.552,0000.060.32 
AGYPAllied Energy Corp0.77000.55000.55001,200-0.258531.97 
AHAHFAhalife Holdings Ltd0.03190.03100.0310177,200-0.009022.50 
AHCHFAnhui Conch Cement C3.2903.2903.2901,8000.0160.49 
AHCHYAnhui Conch Cem ADR16.7716.5616.561,293-0.060.36 
AHCPAnchorage International Holdings Corp0.04000.02500.0390276,1000.009030.00 
AHEXYAdecco Sa Unsp ADR38.3038.0238.127,9790.010.03 
AHFDActive Health Foods0.00010.00010.0001299,0000.00000.00 
AHFIAbsolute Hlth & Ftns0.00010.00010.00011,000-0.000990.00 
AHFPAmerican Home Food Products Inc0.01000.00700.007030,000-0.004036.36 
AHGIFAlternate Health Corp2.3002.2762.276747-0.0281.21 
AHIIAmerican Heritage International Inc0.00010.00010.00011000.00000.00 
AHITAmerican Hsg Incom0.40000.40000.40001,0000.00000.00 
AHIXAluf Holdings Inc.0.00010.00010.000180,0000.00000.00 
AHKSFAsahi Kaisai Corp10.0310.0310.033000.030.30 
AHKSYAsahi Kaisai Cp ADR21.5021.4421.441,212-0.070.33 
AHNRAthena Silver Corp0.13000.13000.13007000.00000.00 
AHODFKoninklijke Ahold Nv18.9218.9218.921,200-0.110.58 
AHOTFAmerican Hotel7.6507.6407.6402,1000.0680.90 
AHROQAtheronova Inc0.00790.00470.007948,1000.003268.09 
AIABFAirasia Bhd0.74700.74700.7470400-0.103012.12 
AIBSFAllied Irish Banks O5.8605.5005.7502,491-1.33018.79 
AICAFAir China Ltd1.0021.0021.0025000.0222.20 
AIFSAgent Info Software0.53000.53000.53001,0000.00000.00 
AIKOAlternative Investment Corp.0.06980.06980.0698200-0.030230.20 
AILFQLexicon Bldn Sys0.02000.02000.020020,000-0.010033.33 
AILIHAmeren Ill 4.08 Pfd96.7596.0096.752,8000.750.78 
AILINAmeren Illinois Co Pfd 4.42%97.7597.7597.752007.658.49 
AILLIAmeren Illinois Co Pfd 5.16%105.0105.0105.01005.05.00 
AILLLCentral Illinois Public Service Company26.9526.9526.951000.000.00 
AILLMCentral Ill Pub 4.92100.0100.0100.01007.07.54 
AILLNAmeren Illinois Co Pfd 4.9%100.0098.50100.003000.000.00 
AILLOAmeren Ill Pub 4.2595.7595.7595.751000.750.79 
AILLPAmeren Ill Co95.0095.0095.00200-0.250.26 
AIMHAimrite Holdings Cor0.00210.00210.0021600-0.000930.00 
AINSFAinsworth Game Tech1.7701.7701.7702,500-0.0603.28 
AIOAFAntisoma Plc0.00400.00200.002035,0000.0018900.00 
AIOCFAvigilon Corp11.0311.0111.038000.151.33 
AIOMAxiom Holdings Inc.1.00000.70000.7200129,500-0.185020.44 
AIPUYAirports of Thailand Public Co Ltd ADR14.0214.0214.021,600-2.9417.33 
AIQUFL'Air Liquide Ord EU121.2120.7121.2400-3.32.64 
AIQUYL'Air Liquide ADR25.1725.0225.1712,2330.240.96 
AIROAirspan Networks I8.5008.5008.500100-0.3804.28 
AIRRFAurion Res Ltd1.2491.2491.2491,500-0.0312.43 
AIRWAirware Labs Corp0.02710.02710.02715,000-0.007922.57 
AIRYYAir China Ltd SP ADR20.3020.3020.30200-0.030.12 
AISCFKerr Mines Inc0.15340.13000.1369488,1000.00130.96 
AISSFAisoftware Spa0.34830.34830.34831,000-0.039710.23 
AITGAir Transport Grp Hldgs0.00320.00300.0030236,0000.00000.00 
AIVAFAviva Plc6.7656.6606.6601,700-0.0200.30 
AIVNAmerican International Ventures Inc0.09000.09000.09001320.00000.00 
AIXNYAixtron Se ADR [Sponsored] Repstg Ord5.5505.5505.5502,410-0.99015.14 
AIXXFAixtron Se6.7406.6186.6185000.1812.81 
AJACAja Cannafacturing Inc0.01000.01000.01002,000-0.010050.00 
AJBIAmi James Brands Inc.0.01180.01180.0118720-0.001813.24 
AJINYAjinomoto Co Inc ADR22.1222.1222.12200-0.190.85 
AJMPFAshmore Group Plc4.6604.6604.6602,900-0.0300.64 
AJSBAjs Bancorp Inc [Il]14.7014.7014.70200-0.151.01 
AJXGFAgjunction Inc0.44000.44000.44001,283-0.00972.16 
AKBIFAkebono Brake Indus Ord3.1903.1903.1904,500-0.0601.85 
AKBLFAlk-Abello A/S148.3148.3148.31000.30.17 
AKBTYAkbank Turk Ano ADR5.7505.7205.7304,838-0.0500.87 
AKDSArkados Group Inc0.81800.78000.78002,500-0.05006.02 
AKKVFAker Kvaerner Ogep1.5901.5901.5903300.0503.25 
AKOMAerkomm Inc5.5005.5005.5002000.70014.58 
AKRFFAckroo Inc0.04000.04000.04001,000-0.010020.00 
AKRRFAker Philadelphia Sh10.0009.3009.3002,3501.64021.41 
AKSYAksys Ltd0.00010.00010.00012000.00000.00 
AKVAArkanova Energy Corp0.00650.00650.00651000.000712.07 
AKZOFAkzo Nobel Nv87.5587.5587.552001.031.19 
AKZOYAkzo Nobel Nv ADR #29.3529.1329.29281,0100.180.62 
ALACFAlacer Gold1.6501.6501.6502,000-0.1005.71 
ALADAladdin International Inc0.51000.51000.51002000.110027.50 
ALANAlanco Technologies Inc0.07500.07500.075020,0000.00000.00 
ALARFAlaris Royalty15.2215.2215.224000.432.88 
ALAWPAlabama Pwr Pref25.7525.7525.75600-0.100.39 
ALBKYThe Alpha Bank A.E0.61500.59000.605065,239-0.01742.80 
ALBMPAlabama Pwr Pfd25.9625.7025.701,500-0.050.19 
ALBWFAlpha Bank Sa Wts0.00310.00310.003140,0000.00000.00 
ALBYCommunity Cap Bcshs2.0602.0602.0608,200-0.0100.48 
ALCCFAlicanto Minerals Ltd0.15000.15000.150020,0000.020015.38 
ALDVFAldever Res Inc0.04790.04790.04793,0000.011431.23 
ALESEvans Brewing Company Inc.1.9801.9801.9803000.0000.00 
ALFFFAlfa S.A.B. De C.V1.4201.4201.42010,000-0.0402.74 
ALFVYAlfa-Laval Ab ADR20.8520.7620.851,137-0.030.14 
ALGDFAlgold Resources Ltd.0.14500.14500.1450700-0.00503.33 
ALGGYAlliance Global14.8414.6214.791,900-0.120.80 
ALGIAmer Locker Group0.02820.02820.02824000.0165141.03 
ALGXYAlgae.Tec Ltd ADR0.35020.35000.35002,7000.01805.42 
ALHAAlpha Natural Resources Holdings Inc.2.5002.5002.5001,022-0.2509.09 
ALIAFAnatolia Minerals De1.7401.7001.7002,418-0.0301.73 
ALIFArtificial Life Inc0.00720.00720.00721,0000.00000.00 
ALIOFActelion Ltd280.0280.0280.0692.91.03 
ALIOYActelion Ltd72.1571.2072.109,2530.190.26 
ALIZFAllianz Ag196.7195.9195.99501.90.97 
ALKEFAlkane Exploration N0.18500.18500.18508,0000.01005.71 
ALKMAlkame Holdings Inc0.00040.00030.00047,275,0020.00000.00 
ALKNAlkane Inc0.00090.00090.0009106,000-0.000430.77 
ALLMAlliance Bioenergy Plus Inc.0.33990.29050.3399124,7960.039913.30 
ALLVFAltice N.V.24.6024.6024.60200-0.702.77 
ALLWFAllied Minds Plc1.9301.9301.93010,200-0.0603.02 
ALLXFBluenose Gold Corp0.00400.00400.0040100-0.006060.00 
ALMCAlimco Financial Corp.1.2101.2001.2009,300-0.0201.64 
ALMCDAlimco Financial Corp.12.8012.8012.801000.000.00 
ALMEAlamo Energy Corp0.00300.00300.00303,8000.00000.00 
ALMFFAltium FX Ltd7.1207.1207.1201000.0000.00 
ALMTFAlmonty Industries0.18700.18690.18696,075-0.01025.18 
ALNPYAll Nippon Airways C7.1107.1107.1101000.4005.96 
ALODAllied Resources Inc0.17000.17000.1700500-0.01005.56 
ALPEAlpha-En Corp1.9801.9801.980310-0.0100.50 
ALPMFAstellas Pharma Inc12.4912.4012.491,6000.151.20 
ALPMYAstellas Pharma Inc12.3712.2812.36175,647-0.161.28 
ALPPAlpine 4 Technologies Ltd0.21310.18000.18005,900-0.020010.00 
ALPVNAlabama Pwr 4.60 Pd100.0099.30100.005000.000.00 
ALRSAlerus Financial Corp19.1519.1019.152,100-0.100.52 
ALRTAlr Technologies Inc0.00150.00150.0015102,0000.000550.00 
ALSIAtlas Resources Intl Inc0.01500.01500.015020,0000.00000.00 
ALSMYAlstom S.A.3.5803.5503.5801,1000.0401.13 
ALSRFAlstria Office Ag14.1514.1514.154000.896.71 
ALSSFAlsea Sa3.9703.9703.9703950.0701.79 
ALSWFAbsolute Software Cp6.2706.2476.2471,3500.1472.40 
ALTAAlterola Biotech Inc3.0003.0003.0001001.500100.00 
ALTAFAltura Mining0.10200.10000.100049,205-0.00201.96 
ALTBAlpine Auto Brokers Inc1.7501.7501.750100-0.25012.50 
ALTKYAltran Tech Sa ADR1.8501.7501.8507000.0402.21 
ALTXAltex Industries Inc0.08590.08590.08591000.012917.67 
ALVLFAlto Ventures Ltd0.07660.07660.0766200-0.00232.92 
ALVOFAlvopetro Energy0.13390.13200.1338123,0000.00413.16 
ALVRQAlvarion Ltd0.00340.00340.00344,1560.00000.00 
ALVVFAltice N.V.24.5024.5024.50300-0.702.78 
ALXDFAlexandria Minerals0.06000.05250.0590209,4000.00132.25 
ALXEFAlx Uranium Corp.0.08100.07590.07976,4000.00070.89 
ALXXFAnante Logixx0.28660.28660.286670,0000.01866.94 
ALYIAlternet Systems Inc0.00920.00900.009064,900-0.00011.10 
AMADFAmadeus IT Holding S60.6660.6660.6620,3000.350.58 
AMADYAmadeus IT Hlds Sa59.5158.9859.5111,064-0.370.62 
AMARAmarillo Biosciences0.29000.27800.29002,0000.030011.54 
AMAVFArcam Ab Ord39.0039.0039.001000.180.46 
AMAZAmazing Energy Oil & Gas Co0.40000.24000.390019,9280.050114.74 
AMBFFAmbrilia Biopharma I66.9566.9566.951,3006.9511.58 
AMBKAmerican Bank Inc10.9010.9010.902000.100.96 
AMBKPAmerican Capital Trust I12.0012.0012.004000.000.00 
AMBOYAmbow Education Holding Ltd.4.2504.1504.1504,900-0.3507.78 
AMBSAmarantus Bioscience Holdings Inc0.03600.03150.031523,907-0.00103.08 
AMBTQAmbient Corp0.00150.00150.00153650.00000.00 
AMBZAmerican Business Bank42.0042.0042.002450.000.00 
AMCFAndatee China Marine Fuel Services0.02400.02400.02403000.009060.00 
AMCOArmco Metals Holdings Inc. Com0.00010.00010.000118,7400.00000.00 
AMCRFAmcor Ltd.12.0512.0512.052000.252.12 
AMCRYAmcor Ltd ADR49.8949.8349.831,701-0.170.34 
AMCTAmerican Education Center Inc0.29000.29000.29003,0000.060026.09 
AMEHApollo Medical Holdings Inc11.00010.00010.0002,0000.0000.00 
AMENAmen Properties Inc460.0460.0460.0889.02.00 
AMEUFAdmedus0.21400.21400.21404,900-0.01606.96 
AMFCA M B Financial Cp17.0017.0017.00700-1.106.08 
AMFEAmfil Technologies0.08500.08000.0840562,1640.00000.00 
AMFLNanoscience Tech Inc0.01900.01900.01906,6000.004026.67 
AMGDFAlamos Gold Inc. WT0.11720.11720.11721,000-0.00020.17 
AMGYAmerican Metal & Tec0.00440.00390.003920,400-0.003446.58 
AMHDAmelot Holdings Inc0.00010.00010.00011,000,0000.00000.00 
AMHPFAmazon Mining Hldg0.78550.76100.76103,300-0.02653.37 
AMIGFAdmiral Group Plc25.7025.7025.705000.200.78 
AMIGYAdmiral Group Plc26.5426.2526.544000.110.42 
AMINAmerican Intl Ind0.43000.43000.4300300-0.060012.24 
AMIVFAtrium Mortgage Investment Corp8.8508.8508.8504000.1731.99 
AMKAFA.P. Moeller Maers A1,8831,8831,88310000.00 
AMKBYA.P. Moeller-Maersk A/S9.7709.6609.73316,4230.0330.34 
AMLHAmerican Leisure Hld0.00220.00180.00216,501,3200.00015.00 
AMLMAmerican Lithium Min0.03100.03100.03105,0000.003010.71 
AMLTFAmp Ltd3.7003.7003.7001,800-0.2205.61 
AMLYYAmp15.7715.5715.573000.261.70 
AMLZFAfrican Minerals Ltd0.00270.00270.002746,0000.00000.00 
AMMCFAmur Minerals Corp0.08280.08280.0828300-0.013814.29 
AMMJAmerican Cannabis Company Inc0.51000.42200.475073,1080.045010.47 
AMMXAmeramex Intl Inc0.00780.00780.007810,0000.00000.00 
AMNEAmerican Green Group Inc0.00010.00010.0001150,0000.00000.00 
AMNFArmanino Foods New2.2302.1922.2308,5300.0200.90 
AMNLApplied Minerals Inc0.03500.03010.0350121,1000.00000.00 
AMNPAmerican Sierra Gold0.02300.00780.023020,4000.007649.35 
AMNZFAmbrian Plc0.02700.02700.0270141,7000.0140107.69 
AMOOZeecol International Inc.0.20000.20000.20006,7280.00000.00 
AMPGAmplitech Group0.07000.06640.07007,100-0.00435.79 
AMPLQAmpal-American Israel Corp0.07000.07000.07002000.00000.00 
AMPYAmplify Energy Corp9.6509.4009.6509,0800.3904.21 
AMRHAmeri Holdings Inc9.0009.0009.0001002.00028.57 
AMRTAmer Mart Corp375.2341.0375.220050.215.45 
AMRZFArena Minerals Inc.0.12420.12420.124215,3320.00917.91 
AMSAAmerican Seniors Association Holding0.00600.00600.00604,300-0.004040.00 
AMSEAmerican Sands Energ0.01000.01000.0100200-0.009047.37 
AMSIYArcelormittal ADR0.25000.25000.25001000.060031.58 
AMSYFArcelormittal Sa New21.9421.9421.943001.627.98 
AMTAAmistar Cp0.00250.00250.00252000.000313.64 
AMTCQAmeritrans Capital Corp0.00500.00500.005024,7000.00000.00 
AMTYAmerityre Corp0.02510.02500.025020,0000.00000.00 
AMVMFAmg Advanced Metal29.3329.3329.33300-0.913.01 
AMWKAmeristar Network Inc0.00990.00990.00991000.0089890.00 
AMXVFAmerica Movil S.A.B. De C.V0.84700.84700.84701000.04705.88 
AMYZFAmerican Manganese Inc0.11000.11000.11003,500-0.00595.09 
ANASAlternaturals Inc0.00230.00230.0023600-0.000723.33 
ANAVAlpha Network0.10000.10000.10005000.00505.26 
ANCERestance Inc.0.05000.04620.046212,0000.017259.31 
ANCKFMinara Resources Ltd0.34050.34050.3405500-0.00641.84 
ANCTFAlimentat Cou Mulvtg47.6547.6547.652000.731.57 
ANCUFAlimentation Couche-Tard Inc49.0748.3349.079560.992.05 
ANDCAndover Bancorp Inc. [Oh]25.2525.2525.252000.000.00 
ANDGFAeon Delight Co Ltd33.3033.3033.305001.404.39 
ANDIAndiamo Corp0.00020.00020.000220,882,2100.00000.00 
ANDRAndritz Ag0.05010.05000.0500520-0.009015.25 
ANEWFAustralia & N Z Bkg21.0321.0321.031000.341.64 
ANFCAnte5 Inc0.02500.02500.02502,5000.00000.00 
ANFGFAntofagasta Plc Ord9.5029.4609.4601,000-0.3103.17 
ANGCFAngel Gold Corp0.04800.04000.048070,5000.00265.73 
ANGGFAngang Steel Co Ltd0.62000.62000.62004000.00000.00 
ANGGYAngang Stl Spadr27.2527.2527.251001.556.03 
ANGPYAnglo American Platinum Limited3.7103.6403.6903,3720.0300.82 
ANIOYAcerinox Sa Unsp/Adr6.7506.5506.5503,5000.0200.31 
ANKOFAnkor Gold0.20990.20990.20993,0000.00010.05 
ANLBFAlexander Nubia Intl0.03900.03900.03905000.004011.43 
ANLDFAnfield Resources0.05000.05000.050010,0000.00255.26 
ANLKYAlkane Res Ltd1.8101.7501.7505,100-0.0603.31 
ANNNCAnr Inc. Cl C-19.0508.0508.0501,3700.0000.00 
ANNSFAena S A192.5192.5192.5200-11.05.41 
ANPCYAngle Plc10.9010.9010.901000.111.02 
ANPDYAnta Sports Prod ADR74.2573.6973.693,500-0.951.27 
ANPFFAnpulo Food Inc0.02260.01010.01011,9000.00011.00 
ANSLFAnsell Ltd17.7517.7517.75100-0.653.53 
ANSLYAnsell Ltd SP ADR72.5472.5472.542750.480.67 
ANSUAmanasu Techs Corp0.01510.01510.0151900-0.004924.50 
ANTBAntriabio Inc1.1501.1501.150100-0.0504.17 
ANTIAntigenics Inc [Co]0.00100.00100.001015,0000.0009900.00 
ANXGFAnaconda Mining Inc0.05130.04400.05134,5000.00336.88 
ANZBYAustralia and New Ze21.3521.2221.3235,6080.190.90 
ANZFFAir New Zealand Ord2.4402.3302.3305,000-0.0903.72 
ANZFYAir New Zealand Ltd. ADR41.2441.2441.242003.739.94 
AOBIAmerican Orientl Bio4.0002.0002.000600-3.00060.00 
AOCIFAutocanada Inc13.3013.3013.301,500-0.181.34 
AOGCAustralian Oil & Gas0.00250.00250.00252,0000.00014.17 
AOGNAvalon Oil & Gas Inc0.02000.02000.020010,0000.00000.00 
AOIFFAfrica Oil Corp1.4831.4511.46129,7800.0211.47 
AOILQArmada Oil Inc0.00180.00180.0018200-0.001240.00 
AOLSAeolus Pharmaceuticl0.10390.09490.094918,000-0.00605.95 
AOMFFAlstom Shs Prov Regr35.8235.8235.82100-0.210.58 
AOMOYAo Mosenergo Spons A1.7001.7001.700100-0.1307.10 
AONCFAdvanced Oncotherapy Plc0.27000.27000.270010,0000.080042.11 
AONNYAeon Co Ltd ADR15.2515.1615.25200-0.201.29 
AOREFAmer Overseas Gp Ltd314.0280.0314.0100-0.70.22 
AOUFFAldrin Resource0.19500.19500.195010,000-0.02049.47 
AOXYAdvanced Oxygen Tech0.10000.10000.1000531-0.01009.09 
AOZOYAozora Bank SP ADR79.1579.1579.151000.851.09 
APAAFAppia Energy Corp0.09700.09210.09618,5000.00151.59 
APAFFApella Resources Inc0.08310.08310.08313,000-0.00091.07 
APAJFApa Group7.0807.0807.0801,070-0.1401.94 
APCDFA Cap Rsrcs Ltd0.04900.04900.04904,900-0.006010.91 
APCXApptech Corp0.14000.14000.14001,000-0.060030.00 
APDSFAutopistas Del Sol Sa D5.7005.7005.70010,0000.1803.26 
APELYAlps Electric Ltd Ad57.4457.4257.44600-0.470.81 
APEMYAperam45.9545.9545.955621.052.34 
APEOFAmericas Petrogas Inc0.09000.08500.0900147,800-0.00040.44 
APFYAmplify Energy Corp12.0511.0112.003,500-0.504.00 
APGAAmerican Paramount0.07000.07000.070010,000-0.013916.57 
APGIAmerican Power Group Corp0.06990.06010.069938,0000.009916.50 
APGMFApplied Graphene Mat2.4202.4102.4104,000-0.0401.63 
APHDAppiphany Technologies Holdings Corp0.00100.00070.000728,583,556-0.000330.00 
APHQFAphria Inc4.1204.0214.02189,611-0.0962.33 
APLDApplied Science Prod0.00820.00800.008040,200-0.001011.11 
APLLApolo Gold & Energy0.08800.08800.08801000.00000.00 
APLVFAp Alternative Units29.0429.0429.042,000-1.063.52 
APMCFMorien Resources0.45040.45020.45027,5000.00080.18 
APNHFAspen Pharmacare Hld20.7020.7020.70100-0.914.19 
APNHYAspen Pharmacare21.8521.5821.581,336-0.210.94 
APNIAlpine Group Inc0.03500.03500.03506,0000.00000.00 
APPGApptigo International Inc0.00010.00010.00017,3000.00000.00 
APPOAlphapoint Tech0.09400.06020.09407,100-0.00101.05 
APPZMonster Arts Inc0.00010.00010.0001500,0000.00000.00 
APRAFGoldstrike Resources0.19630.19630.19634,000-0.021810.00 
APRCPAlabama Pwr 4.52 Pfd100.00100.00100.00188-1.000.99 
APRDMAlabama Pwr 4.92 Pd100.0099.50100.006000.500.50 
APRDNAlabama Pwr 4.20 Pd97.0097.0097.00100-0.750.77 
APRDOAlabama Pwr 4.64 Pd99.0099.0099.00300-1.001.00 
APRDPAlabama Pwr 4.72 Pd101.399.5101.310,5001.31.30 
APREAperture Health Inc0.00140.00110.001120,9000.00000.00 
APRRFAtlantic Power Preferred Equity Ltd14.3014.2214.222,000-0.120.82 
APRUApple Rush Company Inc0.00030.00020.00031,208,2500.00000.00 
APRWFAtlantic Pwr Pfd Equ11.5511.5511.552000.181.55 
APSIAqua Power Systems0.02000.02000.02003,0000.002514.29 
APTLAlaska Pwr & Tel Co36.0036.0036.002000.000.00 
APTOFDmd Digital Health Connections0.20300.20300.203047,5000.00301.50 
APTTFAsian Pay Television0.39000.39000.390038,7000.00000.00 
APTYApt Systems0.00400.00340.00403,215,7840.000411.11 
APVSGuardian Tech Intl0.01250.01250.012520,000-0.002013.79 
APWLAdvanced Pwrln Techs Inc0.00010.00010.00016000.00000.00 
APYPAppyea Inc0.00120.00100.001265,0000.00000.00 
APYRFAllied Pptys R E Inv30.2230.2230.223001.153.96 
AQARFAquila Resources Inc0.19500.19360.19362,3330.00261.36 
AQBNAab Natl Co0.00010.00010.00011,800-0.000990.00 
AQFDA Classified Ad Inc0.00010.00010.0001300-0.000990.00 
AQFHAquesta Financial10.509.7510.501,2000.707.14 
AQNMAquentium Inc0.00600.00550.005575,000-0.001521.43 
AQQSQAmer Spectrum Rlty0.00010.00010.00012000.00000.00 
AQSPAcquired Sales Corp0.55000.55000.55001,000-0.100015.38 
AQSZFAequus Pharmaceuticals Inc0.18000.18000.18001,0000.00432.45 
AQUIAquagold Intl Inc0.01200.01200.01202,5000.00000.00 
ARAFFArafura Resources NL0.04300.04300.043020,0000.004010.26 
ARAOAurasource Inc0.08000.07200.080020,8000.018029.03 
ARBIArbios Systems Inc New0.00500.00500.00501000.00000.00 
ARBVAmerican Riviera Bnk16.7516.7516.751000.050.30 
ARCAYArcadis Nv NY Reg #18.0018.0018.009001.005.88 
ARCKArc Group Inc0.76230.70000.700031,700-0.106813.24 
ARCSArcis Resources Corp0.00060.00040.0004127,874-0.000233.33 
ARCTFAurico Metals Inc0.91350.90000.900020,9900.00610.68 
ARCVFArcadis Nv17.3517.3517.351000.553.27 
ARECDAmerican Resources Corp.2.1001.5001.5001,000-0.60028.57 
AREMAmerican Rare Earths0.00710.00700.00708,0000.001016.67 
ARESFArtis Real Est In TR10.1110.0410.112,9000.080.80 
ARETArete Industries Inc0.07800.07800.078011,1000.00000.00 
ARFCFAlarmforce Industries Inc7.9807.9807.9801000.0250.31 
ARFXFAmorfix Life Science0.22680.22280.222861,5000.00080.36 
ARGEFArgex Mining Inc0.04100.04100.0410300-0.009018.00 
ARGKFAggreko Plc11.9611.8511.96470-0.060.50 
ARGLArgyle Security Inc0.02010.02010.02017000.00000.00 
ARGWArgus Worldwide Group1.3001.2601.260600-0.0785.84 
ARHNArchon Corporation16.7516.7516.756000.000.00 
ARHTFArht Media Inc0.07000.07000.07002,500-0.036033.96 
ARHVFArcher Ltd1.1331.1331.1332530.0837.86 
ARINAArista Investors Corp0.76000.51000.51003,100-0.279935.43 
ARIOQAmeriresource Techs0.00010.00010.00011,000,0000.00000.00 
ARKAFArkema105.1105.1105.1800-2.32.11 
ARKAYArkema SP ADR106.4105.5106.42,611-0.10.08 
ARLUFAristocrat Leisure L17.9017.9017.90350-0.150.83 
ARMEArmor Electric Inc0.00510.00480.004832,0000.000820.00 
ARMZFAura Minerals Inc1.0931.0931.0932,000-0.0776.58 
ARNGFArgonaut Gold Ltd1.8011.8001.8014,0000.0160.91 
ARNHAutomotive Res Ntwrk Inc0.00010.00010.00013,395,000-0.000150.00 
ARNIArno Therapeutics0.05400.05400.05401,0000.00000.00 
AROFFAfrica Opportunity0.62000.62000.6200100-0.01001.59 
AROPQAropostale Inc.0.02700.02530.02704,0150.00187.14 
AROSFAurora Spine0.10770.10400.10405,500-0.01139.80 
ARPCArem Pacific Corp0.04600.03950.03951,500-0.005512.22 
ARRAFArria Nlg0.27000.27000.27002,200-0.01404.93 
ARREFAmerigo Resources0.39090.37610.383833,4500.00691.83 
ARRHWArch Coal Inc22.0020.5022.001,2003.7920.83 
ARRMFArrium0.01000.01000.01003000.0089809.09 
ARRRFARRIS RESOURCES INC0.45000.45000.45002,0000.048011.94 
ARSCAmerican Securty Res0.07000.04100.04101,2700.00000.00 
ARSEFAltai Resources Inc.0.04600.04600.046010,000-0.00214.37 
ARSLFAltima Resources Ltd0.04790.04500.04793,400-0.00519.62 
ARSNAureus Inc0.02000.02000.02009,900-0.005020.00 
ARSRFAis Corporation Limited0.02600.02600.0260100-0.004013.33 
ARSUFArseus Sa12.6912.5512.551,1001.8016.74 
ARTHArch Therapeutics Inc0.60890.56000.5840183,4850.00400.69 
ARTMAmerican Nortel Comm0.01600.01550.01559,142-0.00074.32 
ARTNBArtesian Resources Corp Cl B38.8538.8538.851000.852.24 
ARTRAirtrona International Inc0.00020.00020.00022,968,700-0.000133.33 
ARVCFAreva Cip [France]4.8704.8704.8703000.0701.46 
ARVCYAreva Cip Unsp ADR0.45270.45270.45272000.00210.47 
ARVSFAurvista Gold Corp0.21450.21450.21454,000-0.01325.80 
ARWDArrow Resources Dev0.00070.00070.000750,0000.00000.00 
ARWJFAroway Minerals Inc0.00040.00040.00041,000-0.001173.33 
ARXGAurora Gold Corp0.00310.00310.00313,5000.00000.00 
ARXRFAlix Res Corp0.03700.03700.03702,000-0.007015.91 
ARYCArrayit Corporation0.00750.00680.00701,093,995-0.00056.67 
ARYMFArgosy Minerl Ut Cda0.05000.05000.05001000.020066.67 
ARYXAryx Therapeutics0.00870.00800.008780,0000.0071443.75 
ARZGFAssicurazioni Genera16.5016.5016.501000.342.10 
ARZGYAssicurazioni Genera8.2108.2108.2101000.3304.19 
ARZTYAryzta Ag ADR16.6516.5316.641,732-0.100.60 
ASABStragenics Inc0.00010.00010.00011,900,0000.00000.00 
ASAEAsap Expo Inc0.06000.06000.06001,6000.00509.09 
ASAGFAustralian Agricultu1.4401.4301.4408,6000.0503.60 
ASASFAsia Standard Intl G0.33000.33000.330025,0000.123059.42 
ASAZFAssa Abloy Ser B Sek22.0022.0022.005,1000.401.85 
ASAZYAssa Abloy Ab11.0510.9711.0113,0310.050.46 
ASBFFAssociated British F37.5637.5637.561000.401.08 
ASBFYAssociated Brit Food38.2737.9037.906,142-0.230.60 
ASBNAsb Financial New16.0016.0016.002000.503.23 
ASCCAristocrat Group0.02000.02000.02001,0000.002816.28 
ASCCFAsics Corporation18.0518.0518.053000.251.40 
ASCCYAsics Corp18.0518.0518.05300-0.472.54 
ASCJFAmerican Shipping Co3.0003.0003.0001000.0602.04 
ASCKAuscrete Corp0.00030.00020.0002800,000-0.000133.33 
ASCNAbsecon Bancorp82.5182.5182.511000.010.01 
ASDGAsiana Dragons Inc0.03800.03800.038010,000-0.011923.85 
ASDOFAnsaldo Sts Spa13.0013.0013.006,2000.000.00 
ASDSAscendant Solutions Inc0.17500.16990.175059,1000.00000.00 
ASDZFArctic Star Exploration Corp.0.22130.22130.2213200-0.00994.28 
ASEJFApt Satellite Hldgs0.52000.52000.52006,0000.01001.96 
ASEKYAisin Seiko Co Ltd50.1950.1950.19200-0.310.61 
ASFXAmerican Scientf New0.00040.00030.00031,000,000-0.000125.00 
ASFZAssoc First Cap Corp0.00080.00080.0008100-0.000111.11 
ASGLYAsahi Glass Co Ltd A8.9508.3508.9505,5000.4605.42 
ASGOFAsante Gold0.07100.07100.071010,000-0.00202.74 
ASGTFAltus Group Ltd21.5121.5121.51100-0.642.90 
ASGXFAsia Global Crossing Ltd0.00020.00020.00023000.00000.00 
ASHCAshcroft Homes Corp0.02700.02700.027025,0000.007035.00 
ASHGAsh Grove Cement Co260.0255.5260.02004.51.76 
ASHTFAshted Group Plc19.9819.9819.98580-0.522.54 
ASHTYAshtead Group Pl ADR80.1980.1980.19657-2.312.79 
ASHXFAshburton Ventures Inc.0.09490.09490.094923,4000.00030.32 
ASIUQAlterus Systems Inc0.00100.00100.0010100-0.000533.33 
ASKDFAgave Silver Corp0.02500.02500.02502,400-0.011932.25 
ASKEAlaska Pacific Energy Corp0.00020.00010.000212,000,0020.0001100.00 
ASKHAstika Holdings0.00750.00750.00751,0000.000811.94 
ASLEFAsaleo Care Ltd1.1901.1901.1901,200-0.0806.30 
ASLMAmerican Silver Mini0.06600.06600.0660100-0.034034.00 
ASLRFArian Silver Copr0.01250.01250.01251,0570.005476.06 
ASMIYAsm International Nv60.0559.0059.001,000-0.671.12 
ASMLFAsml Hldg Nv Ord Shs130.0130.0130.01001.71.29 
ASNBAdvansource Biomaterials Corpora0.04800.04800.04809170.00000.00 
ASNHFAsantae Hldgs Intl I0.00060.00040.0004614,000-0.000233.33 
ASNXFAsante Inc16.3516.3516.355000.000.00 
ASOEApollo Solar Energy0.02500.02500.02505000.00000.00 
ASOLFAscot Res Ltd1.4251.4141.4142,600-0.0120.85 
ASOMFAsos Plc82.0082.0082.001,0006.819.06 
ASOMYAsos Pls ADR74.3374.3374.333080.340.46 
ASOZFAsseco Poland S.A.12.5012.5012.50100-0.151.19 
ASOZYAsseco Poland13.3912.3012.302,300-0.251.99 
ASPTHaber Inc.0.01000.01000.01003,3000.00000.00 
ASPUAspen Group Inc7.1007.0407.0402,0430.0901.29 
ASPWArista Power Inc0.00230.00230.00232000.00000.00 
ASPZAsia Pptys Inc0.18800.16310.18801,6000.018010.59 
ASRAFA S Roma Spa Roma0.60000.60000.60001,0000.120025.00 
ASRCFAsher Resources0.28500.28240.28501,1000.00301.06 
ASTIAscent Solar Technologies0.00050.00040.000510,767,2740.00000.00 
ASTOAstro Communications3.5003.5003.500100-0.2506.67 
ASTVFAustevoll Seafood As9.1009.1009.1004000.2002.25 
ASUUYAsustek Computer Inc Regs41.0041.0041.00300-2.004.65 
ASUXFAmerisur Resources Plc0.29000.29000.29004,5000.01003.57 
ASWRFGungnir Resources Inc0.05170.04440.051723,6000.00173.40 
ASXFYASX Ltd40.2140.2140.214000.571.44 
ASXSFAlberta Star Dev0.25130.25130.25133350.00130.52 
ASZPJv Group Inc0.05500.05500.05501000.00000.00 
ATADFAtac Res Ltd0.52000.47330.481011,900-0.00691.41 
ATARAvatar Ventures Corp0.00060.00060.00061,000-0.000545.45 
ATASFAtlantia Spa Ord28.6028.6028.601,0000.250.88 
ATASYAtlantia Spa ADR14.0913.9713.973,411-0.130.92 
ATAZFAtea ASA12.0311.9511.959,800-0.252.05 
ATBAAtlantic Bancshares2.6502.5002.500200-0.1505.66 
ATBEFAutomated Benefits0.35000.34500.35003,0000.01002.94 
ATBHFAston Bay Hldgs Ltd0.12990.12970.129920,0000.00594.76 
ATBPFAntibe Therapeutics0.07430.07430.07435,0000.00547.84 
ATBYFAbitibi Royalties In6.9576.9576.9571000.1291.88 
ATCMFAtico Mining0.50080.50080.50084000.01432.94 
ATCVCycle Country Accessories Corp0.01000.01000.01003000.001517.65 
ATDEFMontana Exploration0.08200.08200.082010,000-0.047436.63 
ATDRFAuto Trader Group Plc4.9204.9004.9203,5000.0701.44 
ATDRYAuto Trader Group Plc1.3801.2601.3809,9990.1007.81 
ATEAAstea International2.1402.0602.1404120.0000.00 
ATEYYAdvantest Corporation18.1218.1218.12200-0.683.62 
ATGFFAltagas Ltd22.7222.4822.483000.080.35 
ATGNAltigen Communications Inc0.25000.25000.25002,3000.01004.17 
ATGSYAutogrill Spa Unsp/Adr12.7112.6012.712000.110.87 
ATGYFAntrim Energy Inc0.00600.00400.004087,300-0.002033.33 
ATHOFAthabasca Oil Sands Corporation0.77160.77160.77163,000-0.01702.16 
ATINAti Nationwide Holding Corp.0.19450.19450.19454000.020311.65 
ATLCYAtlas Copco Ab Ser B35.2035.1135.202,8650.120.34 
ATLDFAtlanta Gold Inc0.05800.05800.05801,0000.015034.88 
ATLIFAtlantic Power Corp285.0285.0285.01,000-0.10.04 
ATLKFAtlas Copco Ab Ser A38.8538.8538.851000.210.54 
ATLKYAtlas Copco Ab Ser A39.0638.7838.987,619-0.030.07 
ATLRFAtlatsa Resources Corp0.03470.03470.03472,1000.00000.00 
ATLSAtlas Energy Llc0.10960.10000.109612,0830.00010.09 
ATLTSweets & Treats Inc0.55000.51000.51006,075-0.090015.00 
ATMOAti Modular Technology Corp.1.03001.00001.00001,400-2.740073.26 
ATMSArtemis Therapeutics Inc.1.3001.3001.3002000.0000.00 
ATONYAnton Oilfld Sv Unsp/Adr18.5318.5318.53100-0.392.04 
ATOXFDurango Resources Inc0.04700.04700.047010,000-0.00356.93 
ATPLAtlantis Plastics Inc A0.00010.00010.0001100-0.000990.00 
ATPTAll State Properties Holdings Inc0.00010.00010.00017,344,9000.00000.00 
ATRBFAtrium European Re4.4504.4504.4501,8000.0000.00 
ATRGFAstur Gold Corp0.02060.02060.02063000.00000.00 
ATRMAetrium Inc1.9501.9501.9504000.0502.63 
ATROBAstronics Corp30.1530.0430.151,1000.100.33 
ATSAFAts Automated Toolin9.4009.4009.400100-0.0600.63 
ATSRAsia Travel Corp0.10000.10000.10001000.00000.00 
ATTBFAbattis Bioceuticals0.12000.10500.107393,210-0.00857.34 
ATTDAttitude Drinks Inc0.00010.00010.0001551,6390.00000.00 
ATURFAtom Energy Inc.0.12100.12100.12101000.022122.35 
ATUSFAltius Minerals Corp8.1067.8508.0716,0600.0710.89 
ATVKAtvrockn1.0501.0501.0507000.0000.00 
ATWTAtwec Tech Inc0.00420.00420.00421000.00000.00 
ATXDFAustex Oil Ltd0.01000.00050.000511,000-0.049599.00 
ATXDYAustex Oil Ltd0.59000.59000.59001,400-0.080011.94 
ATXGAddentax Group Corp1.6501.6501.6501,100-0.0704.07 
ATZAFAritzia11.3311.3311.334,5000.201.75 
AUCOYPolymetal Intl Plc12.6312.6312.63100-0.221.71 
AUDVFAudi Ag Vormals Audi803.7803.7803.710012.61.59 
AUEEFAura Energy Ltd0.01950.01950.01954,9000.00000.00 
AUIAFAurania Resources1.8501.8501.8501,000-0.0653.38 
AUKNYAuckland International Airport Ltd25.8725.8725.876000.592.33 
AUKUFAms Ag65.8565.0465.044,500-2.964.35 
AULRFAurelius Ag58.5058.5058.502005.9411.30 
AUNBAmericas United Bk8.8508.8508.8508480.0000.00 
AUNFFAurcana Corp0.26300.23500.235044,250-0.01305.24 
AUNXFAustin Exploration L0.00300.00300.00304,0000.00292900.00 
AURIWellstone Filter Sci0.00060.00050.0005375,000-0.000228.57 
AURTAttune Rtd0.00040.00040.000410,0000.0002100.00 
AURXAudeo Oncology Inc.0.62000.62000.62001,0000.02003.33 
AUSIAura Systems Inc New0.13530.13530.13535,000-0.023714.91 
AUSVFAura Silver Resources Inc0.05000.04830.050024,4000.010025.00 
AUTCFAutochina International31.0029.1029.101,900-2.006.43 
AUTLFAustal Ltd1.3501.3501.3502,0000.0000.00 
AUTLYAustal Ltd SP ADR13.6413.6413.647000.665.08 
AUTRAutris0.01110.01070.010725,000-0.00043.60 
AUVGFAustralian Vintage Ltd0.34500.34500.345010,0000.00501.47 
AVACFAvance Gas2.4032.4002.4004,0000.1004.35 
AVBHAvidbank Holdings Inc19.7519.6619.7520,4000.100.51 
AVCVFAmerican Vanadium0.02890.01710.028920,9000.00124.33 
AVDXAvant Diagnostics Inc0.07980.04510.068499,170-0.016619.53 
AVEVFAveva Group Plc25.6025.6025.60200-1.003.76 
AVEWAvew Holdings Inc0.00220.00160.00182,053,333-0.000418.18 
AVFPAvis Financial Corp0.06000.06000.060010,000-0.010014.29 
AVGTFAvg Technologies Nv25.6025.5525.605,5240.000.00 
AVIFYAdvanced Info Svc Pu5.4005.3705.4001,500-0.0100.18 
AVIJFAvichina Inds & Tech0.65000.65000.65002,000-0.04506.47 
AVIXAvix Technologies Inc0.45000.45000.45003000.00000.00 
AVLIFAdvantage Lithium Corp0.32300.28670.286727,251-0.02838.98 
AVLNFAvalon Rare Metals0.11410.10760.114115,8500.00413.73 
AVLPAvalanche Internatio0.17000.17000.17007000.040030.77 
AVMXFAvita Medical Ltd0.05900.05900.059088,9000.00162.79 
AVMXYAvita Medical1.2481.2101.2486,750-0.0020.16 
AVNBFAvon Rubber Plc12.8312.8312.83100-0.795.77 
AVNEAventura Equities0.00010.00010.0001100-0.000990.00 
AVNZFAvnel Gold0.21860.21840.218422,0000.00140.65 
AVOAAvoca Inc956.0956.0956.01000.00.00 
AVOIAdvanced Voice Recog0.00600.00600.006022,0000.00000.00 
AVOPAv1 Group Inc0.13000.11550.125038,700-0.00302.34 
AVOZAltavoz Entertainment Inc.0.00700.00700.007060,900-0.00011.41 
AVPFFAvcorp Industrues In0.06060.04320.045220,200-0.013422.87 
AVPIAvp Inc0.00400.00400.00401,0000.00000.00 
AVPMFAvrupa Minerals Ltd0.09800.08000.0922334,7000.011213.83 
AVRIAverox Inc New0.01000.01000.01001,7000.0050100.00 
AVRNAvra0.02250.02250.022511,9000.00000.00 
AVSRAvistar Communications Corp0.00130.00130.00132000.00000.00 
AVTHAv Therapeutics Inc0.00330.00330.003311,0000.00026.45 
AVTIAvitar Inc0.00010.00010.00012,000,0000.00000.00 
AVVHAvvaa World Health Care Products Inc0.00010.00010.00012,000,000-0.000150.00 
AVVIYAviva Plc13.6913.5613.6814,7070.040.29 
AVXTAvax Techs Inc0.00420.00260.002691,8030.00000.00 
AWAWWhite Fox Ventures Inc.0.05770.05770.0577300-0.012317.57 
AWCMYAlumina Ltd American Depositary5.9005.8825.8823,0530.0120.20 
AWGIAwg International Water Corp0.00030.00020.000313,536,6660.00000.00 
AWKSAmeriworks Inc0.00260.00260.00266000.00000.00 
AWLCFAwilco3.6393.6393.639261-0.0020.04 
AWNEAmericas Wind Energy0.00300.00300.0030446-0.000514.29 
AWRRFA&W Revenue Royalties Income Fund26.5126.5126.51143-0.060.22 
AWSIAria Wireless Sys Inc0.01900.01900.01901,4000.009090.00 
AWSLAtlantic Wind & Sola0.02050.02050.02058,897-0.00010.49 
AWWCAccess Ww Commun0.00200.00200.00203000.00000.00 
AWWIAlpha Wastewater Inc0.00150.00150.001510,0000.00000.00 
AXAHFAxa Sa26.8126.8126.81796-0.070.24 
AXAHYAxa Sa ADR27.1626.8727.12113,5660.230.86 
AXCGEyes On The Go Inc0.00010.00010.000130,000,0000.00000.00 
AXDDFAlmadex Minerals Limited0.78600.74000.751415,296-0.00060.08 
AXGCAxis Energy Corporation0.00210.00210.00211000.00000.00 
AXHLFAuxellence Health Corp1.8001.7781.8001,7500.0000.00 
AXIIFAlexium International Group Lim0.44000.44000.440052,0000.045011.39 
AXIMAxim Biotechnologies11.3010.6110.6826,762-0.564.98 
AXIOAxiom Oil and Gas Co0.00390.00380.003810,000-0.00025.00 
AXLETjt Inc0.12000.12000.12005000.00000.00 
AXLXAxiologix Education0.00120.00120.0012200,0000.00000.00 
AXMIFAxmin Inc0.02250.02250.02254,0000.00157.14 
AXMMAxiom Corp0.00100.00100.001050,0000.00000.00 
AXMPAxm Pharma Inc0.00190.00160.001696,500-0.000627.27 
AXPLFArabella Expl Inc Ord0.00120.00120.00124,000-0.002365.71 
AXPWAxion Power Intl Inc0.00700.00650.006726,8980.00058.06 
AXPWWAxion Power International Inc0.20000.20000.20001000.00000.00 
AXREFAmarc Resources Ltd0.13000.13000.13002,0000.00040.31 
AXRXAmexdrug Cp0.05000.05000.05006000.00000.00 
AXSAFAxis Ab38.9538.9538.951000.000.00 
AXTGAxis Technologies Gr0.00050.00050.00051,0000.00000.00 
AXVEFAlba Minerals Ltd0.03000.03000.03002,000-0.009624.24 
AXXDFAlderon Iron Ore Corp.0.21760.21750.21756600.00261.21 
AXXEAxxess Pharma Inc0.00010.00010.00011,000,0000.00000.00 
AXXIYAlexium Internationa17.4217.4217.422002.4716.52 
AXXTFAxiata Group Bhd1.01250.80000.80001,000-0.400033.33 
AYAAFAyala Land Inc0.80100.80100.80102000.101014.43 
AYALYAyala Corp17.6017.6017.605000.000.00 
AYSIAlloy Steel International Inc1.3201.3201.3206,4000.0544.27 
AYTUAytu Bioscience Inc0.60000.59000.59004,577-0.01502.48 
AYTUWAytu Bioscience Inc. WT0.07760.07760.07762,000-0.00192.39 
AYTUZAytu Bioscience Inc WT Exp 11/02/20210.14500.14500.14501,0000.045045.00 
AZASFArizona Silver0.14580.13430.136851,300-0.01348.92 
AZDDQAzure Dynamics Corp0.00010.00010.00011000.00000.00 
AZFLAmazonas Florestal0.00030.00020.000397,066,2760.00000.00 
AZGFFAzteca Gold Corp0.00100.00100.001070,0000.000111.11 
AZGSQAztec Oil & Gas Inc0.00500.00500.0050300-0.00023.85 
AZIHFAzimut Holding Spa20.6220.6220.625000.412.03 
AZIHYAzimut Holding Spa39.4239.3039.42300-2.265.42 
AZKLFAziana Ltd0.13000.13000.13001000.00100.78 
AZLCZAztec Land Comb Cert210.0200.0200.02005.02.56 
AZMTFAzimut Exploration I0.23580.23580.23585,000-0.00421.75 
AZNCFAstrazeneca Plc Ord67.0966.7066.703000.400.60 
AZNVFArcturus Ventures In0.13520.10900.109020,0000.00060.55 
AZRHAzure Holding0.00510.00410.005130,000-0.001623.88 
AZRMFAzure Minerals0.02040.00860.020422,0000.005436.00 
AZSEYAllianz Se19.8119.6419.7375,1210.130.65 
AZTEFTV Azteca Sa De Cv0.17000.17000.17005,0000.00503.03 
AZUMFAzumah Res Ordinary0.01250.01250.0125140,0000.002525.00 
AZURFAzincourt Uranium0.04020.04000.040160,4500.00000.00 
AZURQAzure Midstream Partners LP0.02800.02200.0280104,9000.00207.69 
AZZEFAntares Energy Ltd0.01100.01100.01101,1000.001010.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.81.83.207
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,202-450.72
DJI21,406-40.02
SP5002,434-50.21
DAX12,671-1000.78
FTSE7,434-120.17
NI22520,225720.36
CAC405,259-370.70
GLD1,244-131.01
BDI1,200494.26
HSI25,840-320.12