Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
AABBAsia Broadband Inc0.01350.00840.0120254,8000.001615.38 
AABVFAberdeen Intl Inc0.05360.04700.05365000.007015.02 
AACAFAac Tech Holdings6.5006.5006.500400-0.1702.55 
AACAYAac Acoustic Tec ADR6.5206.2906.425166,0000.0450.71 
AACEYAsia Cmnt Hldgs ADR15.0815.0815.08100-1.579.43 
AACSAmerican Comm Solut0.00150.00110.001550,0000.000436.36 
AACTFAct Aurora Ctl Tech0.04360.04360.04361,000-0.00102.24 
AAEEFAltair Resources Inc.0.02500.02500.02502000.005930.89 
AAGCAll American Gld Crp0.00030.00020.00033,618,0000.00000.00 
AAGHAmerica Great Health0.02000.01300.02002,1000.00000.00 
AAGIYAia Group Ltd32.0831.2131.64295,900-0.230.72 
AAGRYPt Astra Agro Lestari Tbk ADR3.7003.7003.7001000.2005.71 
AAIGFAia Group Ltd7.8347.7007.78047,500-0.2703.35 
AAIIQAlabama Aircraft Industries Inc0.02500.02500.02505,0000.00020.81 
AAIRAvantair Inc0.00150.00010.000169,300-0.000990.00 
AAMAFAtlas Mara1.7501.7201.7203,500-0.1809.47 
AAMMFAlmadex Minerals Ltd0.21840.20600.210041,1000.00000.00 
AAMTFArmada Mercantile Ltd0.31000.31000.31001,0000.00000.00 
AAPHAmerican Petro-Hunt0.00010.00010.00011,656,5000.00000.00 
AAPJAap Inc0.01980.01800.01804,5000.005645.16 
AAPTAll American Pet Company Inc0.00010.00010.0001582,1000.00000.00 
AASPAll-Amer Sportpark0.59000.59000.59004000.220059.46 
AASTRoyal Union Hldg Cor0.00020.00020.00023000.0001100.00 
AASZFAtlantic Sapphire As8.6408.5508.5503,0000.0000.00 
AATDFAa Plc1.0701.0001.07019,600-0.0302.73 
AATRLAmg Cap TR II53.2550.5053.2516,1003.256.50 
AATVAdaptive Ad Systems Inc0.55000.55000.55001,0000.00000.00 
AAUKFAnglo American Ord20.4520.2520.452,0000.321.59 
AAVVFAdvantage Oil & Gas Ltd1.6501.5801.61020,100-0.0603.59 
AAVXFAbivax S.A.11.0211.0211.024000.302.80 
AAWCAlexandria Advantage Warranty Company0.00100.00100.001010,0000.00000.00 
ABAKFAberdeen Asia-Pc Inc2.7082.6932.70810,000-0.0361.30 
ABBBAuburn Bancorp Inc12.7512.7512.751000.352.82 
ABBRFAbraplata Resource Corp0.03370.03260.033715,000-0.00143.99 
ABBYAbby Inc0.00270.00270.0027100-0.000822.86 
ABCAFAthabasca Minerals0.19000.16800.168021,100-0.00201.18 
ABCEAbco Energy Inc0.00040.00030.00042,073,5000.000133.33 
ABCFFAbacus Mng & Expl Cp0.06450.05410.054124,400-0.00386.56 
ABCPAmbase Corp0.37500.33500.3350800-0.080019.28 
ABCZFAbcam Plc13.2113.1213.218000.120.90 
ABCZYAbcam Plc15.3213.7215.322,1001.6512.07 
ABEPFAbe Resources Inc0.08000.08000.080015,0000.00202.56 
ABFRFAberforth Smaller Companies Trust Plc14.1514.1514.155000.000.00 
ABGLFAfrican Barrick Gold Plc2.2802.2802.2801000.1306.05 
ABGOFAbengoa S.A.0.01500.01500.015040,000-0.00127.41 
ABHDAbtech Holdings Inc0.51000.51000.51001,9000.00000.00 
ABHDDAbtech Holdings Inc0.53000.51000.51001,600-0.02003.77 
ABIWFAbility Inc WT0.03000.03000.03001,0000.00000.00 
ABKBAmerican Basketball0.02500.02500.02501,2000.00000.00 
ABLTAmer Biltrite Inc508.0508.0508.01000.00.00 
ABLZFAbb Ltd Zuerich19.1218.8319.03152,7000.180.94 
ABMBFAbcourt Mines Inc Cl0.03240.03240.0324137,700-0.00020.61 
ABMCAmer Bio Medica0.09000.09000.09005,000-0.010010.00 
ABMRFAbn Amro Group Nv Dep Receipts26.0026.0026.00300-0.150.56 
ABMTAdvanced Biomedical0.13500.13500.13502,000-0.065032.50 
ABNAFAben Resources Ltd0.10700.09570.104249,900-0.00676.04 
ABNKAltapacific Bank13.6513.6013.651,9000.080.59 
ABNRYAbn Amro Group Nv ADR12.1411.8712.01278,200-0.252.00 
ABPAAllegiance Bk of N/A [Pa]0.00700.00700.00702,000-0.001012.50 
ABPRAirborne Security and Protective0.00030.00030.00031,855,100-0.000125.00 
ABQQAb International Group Corp0.05500.05000.050020,000-0.010016.67 
ABRTYAbertis Infraestruct1.0301.0301.0302000.0201.98 
ABSCFAb Science Paris Ord4.3404.3404.340100-0.2605.65 
ABSSFAirboss of America Corp6.6726.6726.6724,300-0.1982.89 
ABTOAB&T Financial Corp0.61000.61000.61001,100-0.02003.17 
ABTZYAboitiz Equity Ventures Inc. ADR9.8309.8309.8301001.93024.43 
ABVCAmerican Brivision Corp1.6001.6001.600100-0.0503.03 
ABVGAffinity Beverage Group Inc0.00010.00010.00011,005,0000.00000.00 
ABVNAbv Consulting Inc0.25000.25000.25002,100-0.260050.98 
ABWNAirborne Wireless Network0.00010.00010.000115,298,8000.00000.00 
ACANAmericann Inc2.2502.0602.14032,700-0.0602.73 
ACARQActivecare Inc0.25000.25000.25001,0000.00000.00 
ACAZFAcadian Timber10.9210.8910.891,000-0.191.72 
ACBCQAlbina Commty Bcp Or0.04500.04500.04501,0000.00000.00 
ACBDAnnabidiol Corp1.3501.3501.3501,0000.15012.50 
ACBMAcro Biomedical Co Ltd3.7202.7803.7203,900-0.0300.80 
ACCAAcacia Diversified0.20880.20880.20881000.00000.00 
ACCFFAccord Financial Corp7.9207.9207.9207000.2573.35 
ACCRAccess Power Inc0.00060.00030.0003255,000-0.000350.00 
ACCYYAccor S.A.8.4808.3208.39589,400-0.1151.35 
ACDSFAscendas R E Inv TR1.8301.8301.8301,100-0.0100.54 
ACDVFAir Canada20.0219.4520.0228,300-0.180.91 
ACEEUAce Ethanol Llc Unit10,00010,00010,0001003003.09 
ACFNAcorn Energy0.30000.28000.30007,100-0.03009.09 
ACGBFAgricultural Bank0.46950.45520.46956,2000.02024.50 
ACGBYAgricultural Bk Chin10.8110.6710.8125,0000.020.19 
ACGIAmacore Group Cl A0.00120.00050.000520,000-0.000654.55 
ACGPFAccell Group Nv Ord21.3420.9020.90300-0.562.63 
ACGXAlliance Creative Group Inc0.00060.00040.00066,474,6000.00000.00 
ACHFFArch Biopartners Inc1.0941.0801.0807,0000.0100.96 
ACJJFAcom Co Ltd JPY3.6003.6003.6002000.0000.00 
ACKAYArcelik A S ADR14.4014.1914.1956,300-0.724.83 
ACKDFAuckland Intl Ltd NZ4.8704.8704.8702,200-0.0901.81 
ACKRFAmerican Creek Resources Ltd0.02500.02500.02504,0000.00208.70 
ACLLFAtco Ltd Cl I Nv CD30.6230.6230.62200-0.822.61 
ACLZAccelerize New Media0.15080.15080.1508300-0.00976.04 
ACMBAgro Capital Management Corp2.3902.3902.390100-0.0100.42 
ACMCAmerican Church Mort2.4502.2002.2008,300-0.25010.20 
ACMTAAcmat Corp A29.0029.0029.001000.150.52 
ACNDFAscendas India TR0.75500.74000.7400292,600-0.02002.63 
ACNFFAmsterdam Commodities Nv19.4919.4919.491,000-0.351.74 
ACNIAmerican Community Newspapers Inc0.00180.00180.00184000.00000.00 
ACNNFAuscann Group Holdings Ltd0.49130.46000.460063,1000.00200.44 
ACNVAccelera Innovations Inc0.00210.00210.0021100,0000.000531.25 
ACOPFA2 Corporation7.4107.1207.4108,700-0.1141.52 
ACPPQAnthracite Cap Inc C Pfd0.00020.00020.00021000.00000.00 
ACPQFAdded Capital0.03730.03730.03731,0000.00000.00 
ACRFFAccor S.A.42.3042.2542.252,100-1.503.43 
ACRLAtacama Resources International Inc0.00060.00040.000531,774,4000.00000.00 
ACRTAdvanced Credit0.12600.12000.120047,500-0.00826.40 
ACRVFAgellan Coml Real Es10.8210.8210.829,3001.2112.63 
ACRZFAcro Energy Technologies Corporation18.5017.3617.5044,700-0.251.41 
ACSAFAcs Actividades De C38.7038.7038.708,2000.601.57 
ACSAYAcs Actividades ADR7.2307.0707.155226,100-0.0751.04 
ACTLArtec Consulting0.00010.00010.00018,274,800-0.000150.00 
ACUIFAcuityads Holdings0.82600.82600.8260400-0.04905.60 
ACURAcura Pharma Cmn0.17990.13050.150011,000-0.069031.51 
ACUSAcusphere Inc0.02500.01500.0150900-0.015050.00 
ACWRFAcceleware Ltd0.12240.11860.11864,000-0.00443.58 
ACXIFAcciona S.A.90.8090.8090.80100-1.882.03 
ADACAdama Technologies0.00200.00120.0015341,000-0.001040.00 
ADADAdaiah Distribution Inc0.00900.00900.009021,800-0.001010.00 
ADBCFAdelaide Brighton Ltd2.9802.9802.9802,9000.0000.00 
ADDDFAdidas Ag223.9223.2223.91002.61.17 
ADDXFAddex Pharms Ltd Ord2.3002.3002.300600-0.34012.88 
ADDYYAdidas Ag110.8109.2110.059,300-1.10.99 
ADERYAida Engineering Ltd. [Japan] ADR78.7378.7378.73200-0.871.09 
ADEXFAdvanced Exploration0.00050.00040.000414,500-0.000120.00 
ADFJFAdf Group Inc0.85740.80380.811310,400-0.08969.95 
ADFSAmerican Defense Systems Inc0.02110.01410.0141122,000-0.003318.97 
ADFTAdfitech Inc1.15001.00001.0000500-0.05004.76 
ADGOAdvantego Corp0.35700.35000.350016,3000.00000.00 
ADGRFAlbert Technologies Ltd0.30000.30000.30002,000-0.100025.00 
ADHCAmerican Diversified0.00450.00330.00426,127,3000.000927.27 
ADHLFApplied Intl Holding0.07000.07000.070015,0000.010016.67 
ADIAAdia Nutrition Inc0.00250.00250.0025201,5000.00000.00 
ADKTAdirondack TR Co1,5801,5801,58010030.18 
ADLIAmer Medical Tech0.00400.00400.004010,0000.00000.00 
ADLSAdvanced Life Scienc0.00010.00010.00011000.00000.00 
ADMGAdamant Dri Processi0.01100.00750.007550,700-0.003833.63 
ADMTAdm Tronics Unlimited Inc0.16790.15010.16791,5000.00010.06 
ADNYAdino Energy Corp0.00050.00050.00052000.00000.00 
ADOOYPt Adaro Energy Tbk ADR4.6304.6304.6301000.0200.43 
ADPAJAdelphia Recovery Arahova0.00340.00340.003463,5000.00026.25 
ADPASAdelphia Recovery TR0.00060.00060.000621,5000.000250.00 
ADPPFAdo Properties Sa53.2353.2353.23500-10.8716.96 
ADPXYAudio Pixels Hl ADR13.4413.4413.442001.4712.28 
ADRGFAmador Gold Corp.0.62150.60000.610013,2000.00000.00 
ADRNYKoninklijke Ahold25.1824.8825.1083,400-0.040.14 
ADRZFAndritz Ag48.7248.7248.72200-5.8310.69 
ADRZYAndritz Ag ADR9.7309.7309.730100-0.4204.14 
ADSTAdstar Inc0.00010.00010.00011,5000.00000.00 
ADSVAllied Security Inno0.00020.00020.000249,900-0.000133.33 
ADTCAdvanced Dep Tech0.00300.00200.002451,300-0.001131.43 
ADTFFImetal Resources Inc0.09000.08500.090057,5000.00505.88 
ADTMAdaptive Medias Inc0.00020.00010.00017,796,1000.00000.00 
ADTRAlliance Distributors Holding Inc0.10000.10000.10005,000-0.01009.09 
ADTYAdtegrity.com Intl Inc0.05040.05000.050430,0000.017955.08 
ADVCAdvant-E Corporation4.9004.9004.9001,5000.0000.00 
ADVOFAdva Optical Ntwkng8.0508.0508.050100-0.5906.83 
ADVTAdvantis Corp0.03900.03010.03011,356,400-0.00278.23 
ADVVAdveco Group Inc2.2502.2502.250200-0.0502.17 
ADVZFAdvance Sct Ltd0.61000.61000.61004,000-0.02003.17 
ADWPFAndrew Peller Ltd Cl9.7789.6179.617500-1.18510.97 
ADXDFAdex Mining Inc0.00200.00200.002020,000-0.001339.39 
ADYNFAlgae Dynamics Corp0.13000.13000.13005,000-0.01007.14 
ADYYFAdyen Nv512.0511.0512.0100-8.11.55 
AEBZYAnadolu Efes Birck0.75860.74300.75863,0000.00360.48 
AEEIAmerican Environment0.03000.03000.03001,000-0.010025.00 
AEEXAsia Equity Exchange Group Inc8.8008.8008.800100-0.0500.56 
AEGGAmerican Energy New0.04000.04000.0400500-0.040050.00 
AEGOFAegon Nv Ord Shs5.1255.1255.125125,000-0.2604.83 
AEGXFAecon Group Inc13.4413.4413.44100-0.574.07 
AEGYAlternative Energy0.00010.00010.0001465,0000.00000.00 
AELTFAdacel Technologies0.51000.51000.51005,0000.050010.87 
AEMCArcher Entmt Mda Cmns0.02350.00860.023515,100-0.00124.86 
AENGAdvanced Engine Tech0.00170.00170.0017500-0.000419.05 
AEOMFAeon Metals Ltd0.18000.18000.180010,400-0.030014.29 
AEPTAmerican Energy Partners Inc0.00540.00350.0037233,1000.00000.00 
AERGApplied Energetics Inc0.06000.05500.060014,1000.00010.17 
AERNAer Energy Resources0.00010.00010.0001220,0000.00000.00 
AEROAerogrow Intl Inc2.4502.3002.3307,400-0.0301.27 
AERSAerius Cmn Stk0.00320.00320.00324,5000.00000.00 
AESOAtlantic Energy Sltns Inc0.00010.00010.000127,0000.00000.00 
AESTYAes Tiete Energia Sa ADR2.6802.3902.3908,7000.0000.00 
AETUFArc Energy Trust Uni6.9046.4726.47229,300-0.4186.07 
AEXAFAtos Origin Sa Ord75.9075.6575.90200-1.301.68 
AEXAYAtos ADR15.3515.0715.2876,000-0.080.52 
AEXEAim Exploration Inc0.00010.00010.0001200,4000.00000.00 
AFAPAfa Protective Syste180.5180.5180.5100-0.50.28 
AFBAAllied First Bncp MD1.1001.0501.0503,400-0.20016.00 
AFBGAmerican Fiber Green Products Inc0.12800.10900.12801,2000.034737.19 
AFFUAffluence Corp0.25000.25000.25001000.00000.00 
AFFYAffymax0.01600.01600.016059,2000.00000.00 
AFGCAfrica Growth Corp1.5601.5601.5602000.0000.00 
AFLYYAir France Ads10.3610.1810.242,4000.020.20 
AFMJFAlphamin Resources0.20120.20120.20121,0000.00150.75 
AFNLAmtrust Financial Co5.2005.0005.000300-0.2003.85 
AFOMAll For One Media Corp0.06810.05000.054678,400-0.013820.18 
AFPWAlumifuel Pwr Corp0.00010.00010.000110,0000.00000.00 
AFQMFDesert Mountain Energy Corp0.15760.15760.1576500-0.00130.82 
AFRAFAir France Klm11.0511.0511.052,7001.3513.92 
AFRBYAfrican Rainbow ADR9.0409.0409.040100-0.0800.88 
AFRMFAlphaform Ag0.00010.00010.0001500-0.001493.33 
AFRSAmer First Financial Inc0.00010.00010.00012,000-0.002496.00 
AFTCAlternative Fuel Tec0.00080.00050.000615,935,0000.00000.00 
AFTMAftermaster Inc0.02500.02200.0230326,200-0.00208.00 
AFTPFAfterpay Touch Group Limited10.00010.00010.0005000.3403.52 
AFYGAffinity Gold Corp0.01240.01220.01249,5000.00000.00 
AGCBFAmarillo Gold Corpor0.17000.16210.1700377,0000.01026.38 
AGCCFGensource Potash0.07370.06990.06998,5000.00192.79 
AGCZAndes Gold Corp0.00800.00800.0080200-0.00011.23 
AGDXFAntioqua Gold Inc0.01890.01310.018910,000-0.00115.50 
AGDYAgri-Dynamics Inc0.05000.05000.05002,5000.014942.45 
AGEEFApogee Minerals Ltd0.27900.21000.230048,400-0.02228.80 
AGESFAgeas Nv49.6949.6949.69100-1.282.51 
AGESYAgeas N.V. Ads45.8845.3745.7828,600-0.110.24 
AGFMFAGF Management Ltd3.5683.5663.568600-0.1173.16 
AGGFFAfrican Gold Group I0.01310.01310.013115,0000.003029.70 
AGGGAntilia Group Corp5.0005.0005.0002000.0000.00 
AGGIAllied Energy Inc0.00150.00110.0015396,200-0.000731.82 
AGGLAgtech Global International Inc0.63000.53000.60005,100-0.05458.33 
AGGXAngiogenex Inc0.23010.23000.23015,700-0.01997.96 
AGGZFAg Growth Inc Fd37.7237.7237.721000.782.12 
AGHCAeon Global Health Corp0.67000.60000.60004,3000.00000.00 
AGHEFAgility Health/Sh Sh0.01510.01510.01511,000-0.019255.98 
AGHIAgora Holdings Inc0.11050.07300.100023,1000.00000.00 
AGINAmerican Graphite Technologies Inc0.00500.00400.0050431,3000.001025.00 
AGLDFAustral Gold Ltd0.06000.06000.06004000.0500500.00 
AGLNFAgl Energy13.7613.7613.761,0000.060.44 
AGLXYAgl Energy Ltd ADR14.1513.9914.152,1000.161.14 
AGMIFAldridge Minerals In0.35000.06640.06647,600-0.00030.45 
AGMJFAlgoma Cent Corp [F]9.0129.0129.0122000.0220.24 
AGNUQAG&E Holdings Inc0.00320.00220.0030240,700-0.00026.25 
AGOAFAbengoa S.A.0.00070.00070.0007400-0.001973.08 
AGODYAtlas Iron Ltd ADR0.15000.15000.150014,0000.00000.00 
AGPDYAmer Sports Cp SP Ad22.1021.6522.105000.602.79 
AGPPFAnglo Plati Ord Shs34.1534.1534.151000.330.98 
AGPYFAgile Property Holdings Ltd1.2501.2501.2501,7000.0605.04 
AGPYYAgile Group Holdings Ltd ADR64.5063.6064.502001.261.99 
AGRDFAuriga Gold Crp Ord0.36800.36800.36802,500-0.142027.84 
AGRPFAbsa Group Ltd11.6011.6011.602,7000.000.00 
AGRPYAbsa Group Ltd New A21.0620.3920.39600-1.336.12 
AGRSAgristar Inc0.00300.00300.00302,3000.00000.00 
AGSOAgrisolar Solutions0.00290.00200.002020,000-0.00014.76 
AGSVFArgentum Silver Corp0.17100.17100.17101,0000.026418.26 
AGTEFAgtech Holdings Ltd0.07300.07000.0730205,000-0.00070.95 
AGTKAgritek Holdings Inc0.00470.00310.003244,857,2000.00013.23 
AGTTAngstrom Technologies Inc0.01000.00750.007531,200-0.00056.25 
AGUNFArctic Glacier TR Ut0.04710.04620.0462154,4000.00000.00 
AGXKFAnglo Asian Mng Plc Ord1.2301.1851.2262,4000.0362.98 
AGXXFAll Grain Traders12.9412.9312.949,000-0.070.55 
AGYPAllied Energy Corp0.00550.00550.005593,4000.000510.00 
AHAGAlpha Techs Grp Inc0.01500.01500.015021,3000.00096.38 
AHCHFAnhui Conch Cement C5.0504.8604.8605,300-0.1853.67 
AHCHYAnhui Conch Cem ADR25.3724.5025.1949,3000.974.00 
AHCPAnchorage International Holdings Corp0.02000.01510.020050,5000.00000.00 
AHELFAmerican Helium Inc0.07470.05620.05624,100-0.008913.67 
AHEXFAdecco Sa Cheserex48.0648.0648.063000.561.19 
AHEXYAdecco Sa ADR23.0222.5522.9384,000-0.351.50 
AHFCFFlow Capital0.09000.09000.09001,0000.0680309.09 
AHFDActive Health Foods0.00010.00010.0001999,9000.00000.00 
AHFIAbsolute Health & Fitness0.00010.00010.00012000.00000.00 
AHFPAmerican Home Food Products Inc0.02280.02280.02285,0000.009672.73 
AHGIFAlternate Health Corp0.43050.37580.376011,800-0.054012.56 
AHIXAluf Holdings Inc0.00020.00010.00024,465,0000.00000.00 
AHKSFAsahi Kaisai Corp10.9010.9010.901000.454.31 
AHKSYAsahi Kaisai Cp ADR20.3219.9120.1490,300-0.522.52 
AHODFKoninklijke Ahold Nv25.1725.1725.17400-0.692.68 
AHOTFAmerican Hotel4.9664.8194.83853,600-0.1012.04 
AHROQAtheronova Inc0.00380.00380.00382000.0022137.50 
AIAGFAurubis Ag52.2552.2552.25100-43.3545.35 
AIBGYAib Group Plc ADR7.9007.9007.900400-0.2002.47 
AIBRFAib Group Plc4.0604.0604.060200-0.2505.80 
AICAFAir China Ltd0.94000.94000.94002,000-0.08007.84 
AIDAAida Pharmaceuticals0.03000.02120.025025,3000.004521.95 
AIFSAgent Info Software0.81000.81000.81001,0000.00000.00 
AIGIArtistmss Intl Group Inc0.51000.51000.51001000.3100155.00 
AIKOAlternative Investment Corp1.6001.5001.500300-0.1006.25 
AILFQLexicon Building Systems0.00500.00500.005010,0000.00000.00 
AILIHAmeren Illinois Co Pfd 4.08%96.5095.0196.505002.502.66 
AILIOAmeren Illinois Co Pfd 4.26%95.0093.0595.00900-1.931.99 
AILLIAmeren Illinois Co Pfd 5.16%102.3102.3102.38000.00.00 
AILLLCentral Illinois Public Service Company26.4626.4526.46600-0.040.15 
AILLNAmeren Illinois Co Pfd 4.9%101.6101.0101.61,4000.20.15 
AILLOAmeren Ill Pub 4.25100.00100.00100.004000.000.00 
AILLPAmeren Ill Co93.5093.5093.505001.001.08 
AILQFAirlq Inc New0.12600.11000.1260209,500-0.00100.79 
AIMHAimrite Holdings Cor0.00410.00410.00412,7000.00025.13 
AIMSFAims Amp Capital Indl TR0.95000.95000.95001000.00000.00 
AINSFAinsworth Game Tech0.54000.51150.54007,4000.00110.20 
AIOAFAntisoma Plc0.45000.39900.45006,9000.051012.78 
AIOSFAtresmedia Corporacion De Medios De5.4005.4005.4003,5000.0000.00 
AIPUYAirports of Thailand Public Co Ltd ADR18.2818.2818.28600-1.145.87 
AIQUFL'Air Liquide Ord EU118.8118.8118.8100-0.20.13 
AIQUYL'Air Liquide ADR24.2223.8524.12157,6000.190.79 
AIROAirspan Networks I6.0005.9606.0003000.0000.00 
AIRRFAurion Res Ltd0.72000.69000.712210,2000.03885.76 
AIRYYAir China Ltd ADR20.0320.0320.031,1001.035.42 
AISSFAisoftware Spa0.07010.07000.070127,0000.00010.14 
AITBAit Therapeutics Inc4.2104.0904.1001,500-0.1964.55 
AITVFAsian Television Network Intl Ltd0.16440.14560.145623,000-0.063930.50 
AITXArtificial Intelligence Tech Solutions0.01370.00920.0100936,900-0.00109.09 
AIVAFAviva Plc4.6704.6704.6701,300-0.4057.98 
AIVIAivtech Intl Group Co0.00510.00510.0051200-0.004949.00 
AIVNAmerican International Ventures Inc0.01690.01690.01692,5000.00000.00 
AIXNAixin Life International Inc0.80000.80000.80003000.00000.00 
AIXXFAixtron Se9.8509.8509.850500-0.8708.12 
AJIAAjia Innogroup Holdings Ltd5.5005.5005.500500-0.4908.18 
AJINYAjinomoto Co Inc ADR16.8616.8616.862000.120.72 
AJMPFAshmore Group Plc4.8604.5304.5303,300-0.3907.93 
AJSBAjs Bancorp Inc [Il]15.2915.2115.212,500-0.090.59 
AJXGFAgjunction Inc0.59000.59000.59002,5000.03646.58 
AKBTYAkbank Turk Ano ADR2.5202.4202.490214,7000.0000.00 
AKKVYAkastor ASA ADR0.66000.66000.66001,000-0.190022.35 
AKMNFAkumin Inc3.8983.8983.8981,0000.1594.26 
AKOMAerkomm Inc2.6902.0502.0901,200-0.71025.36 
AKRFFAckroo Inc0.08240.08240.08246,9000.010013.81 
AKRRFAker Philadelphia Sh4.6514.4004.4001,200-0.0501.12 
AKRTFAker Solutions Holding ASA5.4005.4005.4002,000-0.70011.48 
AKTAFAkita Drilling Ltd3.0803.0733.0734000.0170.55 
AKVAArkanova Energy Corp0.00340.00310.0034120,000-0.00025.56 
AKZOFAkzo Nobel Nv83.2583.2583.251002.122.61 
AKZOYAkzo Nobel Nv ADR #27.1226.6026.9790,3000.090.33 
ALACFAlacer Gold Corp Cdi1.5501.5501.550200-0.1307.74 
ALANAlanco Technologies Inc0.01300.01300.013029,9000.00000.00 
ALARFAlaris Royalty13.8113.8113.81300-0.191.33 
ALBKFAlpha Bank Grd20001.5101.4551.4834,200-0.0080.50 
ALBKYThe Alpha Bank A.E0.35000.33200.350076,4000.01384.10 
ALBYCommunity Cap Bcshs9.4059.3109.3105000.0000.00 
ALCCFAlicanto Minerals Ltd0.05000.04000.05009,0000.0300150.00 
ALDVFAldever Res Inc0.02900.02470.02902,9000.008038.10 
ALEAFAleafia Health Inc1.2301.0701.090179,800-0.0867.29 
ALFFFAlfa S.A.B. De C.V.1.0501.0501.0502,0000.0010.07 
ALFVFAlfa-Laval Ab22.2322.2322.23400-2.178.89 
ALFVYAlfa-Laval Ab ADR21.2520.9121.2186,6000.331.56 
ALGDFAlgold Resources Ltd0.34720.34720.34721,000-0.02887.66 
ALGGYAlliance Global10.6510.6510.65700-0.040.37 
ALGWFAlliance Growers Corp0.08500.07830.08426,600-0.00414.64 
ALGXYAffinity Energy & Health Ltd ADR0.11000.11000.11005,0000.022525.71 
ALIAFAnatolia Minerals De1.5941.5801.5807,000-0.0402.47 
ALIFArtificial Life Inc0.00560.00560.005613,000-0.00035.08 
ALIZFAllianz Ag197.5197.5197.5300-0.60.32 
ALKEFAlkane Exploration N0.15000.15000.15002,9000.01007.14 
ALKMAlkame Holdings Inc0.00100.00090.001022,434,7000.00000.00 
ALKNAlkane Inc0.00150.00100.001016,128,800-0.000741.18 
ALLMQAlliance Bioenergy Plus Inc0.01000.00850.010051,600-0.00109.09 
ALLQAll-Q-Tell Corp0.00010.00010.000110,0000.00000.00 
ALLVFAltice N.V.2.3202.3202.320900-0.1405.69 
ALLWFAllied Minds Plc0.85000.75500.85002,2000.170025.00 
ALMCAlimco Financial Corp8.0008.0008.0005,000-0.5005.88 
ALMEAlamo Energy Corp0.00010.00010.00012,100-0.000990.00 
ALMFFAltium FX Ltd16.0916.0916.09500-0.764.51 
ALMMFAluminum Corp of China Ltd0.37580.37580.37584000.00581.57 
ALMTFAlmonty Industries0.53100.50600.521023,3000.03817.89 
ALMYAlchemy Creative Inc0.00010.00010.00011,0000.00000.00 
ALNPYAll Nippon Airways C7.2007.2007.2001,1000.0901.27 
ALODAllied Resources Inc0.15000.15000.15005,0000.00000.00 
ALPEAlpha-En Corp1.19000.80000.80001,700-0.250023.81 
ALPMFAstellas Pharma Inc14.5414.1914.54200-0.513.36 
ALPMYAstellas Pharma Inc14.6414.3814.59189,500-0.130.88 
ALPPAlpine 4 Technologies Ltd0.07100.06000.060019,700-0.020025.00 
ALPVNAlabama Pwr 4.60 Pd98.0098.0098.00300-1.001.01 
ALRSAlerus Financial Corp21.0021.0021.00800-0.100.47 
ALRTAlr Technologies Inc0.04100.04100.04101,0000.00000.00 
ALSEAlseres Pharmaceuticals Inc15.0015.0015.001000.000.00 
ALSIAtlas Resources Intl Inc0.00520.00510.0051107,800-0.00011.92 
ALSMYAlstom S.A.4.2504.2504.2501,200-0.0100.23 
ALSSFAlsea S.A.2.4802.3802.40024,600-0.0502.04 
ALSTAllstar Health Brands Inc0.00010.00010.000110,700,0000.00000.00 
ALSWFAbsolute Software Cp6.2506.2506.2505000.0000.00 
ALTAAlterola Biotech Inc3.9901.2903.9902000.99033.00 
ALTAFAltura Mining0.14330.13500.143310,1000.00231.63 
ALTKFAltran Technologies Sa9.8479.7809.8472,1001.64720.09 
ALTKYAltran Tech Sa ADR0.73600.73600.73602,200-0.119013.92 
ALTNAlternus Energy Inc.0.06500.02100.021021,800-0.039065.00 
ALTXAltex Industries Inc0.07000.07000.07002000.00000.00 
ALVLFAlto Ventures Ltd0.01300.01080.01081,415,000-0.003222.86 
ALVOFAlvopetro Energy0.36180.33800.338024,3000.00100.30 
ALVRQAlvarion Ltd0.00330.00330.00331000.00000.00 
ALVVFAltice Europe N.V. Class B2.2402.2402.2401000.29014.87 
ALXDFAlexandria Minerals0.02500.01840.0250232,6000.00000.00 
ALXEFAlx Uranium Corp0.06010.06010.06015000.007113.40 
ALYEAly Energy Services Inc [De]6.0106.0106.0102,0000.0601.01 
ALYIAlternet Systems Inc0.00810.00810.008150,0000.00000.00 
ALZTFAldershot Resources Ltd0.04300.04300.043010,000-0.009417.94 
AMADFAmadeus IT Holding S73.3071.8171.81300-1.431.95 
AMADYAmadeus IT Hlds S.A.69.3968.4068.8845,400-0.871.24 
AMARAmarillo Biosciences0.24000.23000.24004,5000.02009.09 
AMAVFArcam Ab Ord28.0028.0028.004000.000.00 
AMAZAmazing Energy Oil & Gas Co0.21000.21000.210027,100-0.01406.25 
AMBBYAmbu A/S ADR20.9820.9820.981000.050.24 
AMBKAmerican Bank Inc12.0012.0012.001,8000.131.05 
AMBSAmarantus Bioscience Holdings Inc0.02470.01960.02001,288,500-0.004016.67 
AMBZAmerican Business Bank37.0037.0037.003,4000.000.00 
AMCFAndatee China Marine Fuel Services0.02500.02000.02002,0000.00000.00 
AMCOArmco Metals Holdings Inc Com0.00040.00040.00041,1000.00000.00 
AMCRFAmcor Ltd9.8629.8629.86217,3000.2923.05 
AMCRYAmcor Ltd ADR38.3437.7338.04158,700-0.571.46 
AMCTAmerican Education Center Inc0.50000.49000.49006,5000.00000.00 
AMENAmen Properties Inc758.0758.0758.010042.05.86 
AMEUFAdmedus0.04750.04500.047520,000-0.012520.83 
AMFCA M B Financial Cp18.2018.2018.20100-0.050.27 
AMFEAmfil Technologies0.08200.07000.0750450,6000.00000.00 
AMFLNanoscience Tech Inc0.01300.01300.0130200-0.004525.71 
AMFPFAmplifon Spa Milano17.2017.2017.206001.559.92 
AMGGFAlamos Gold Inc. WT0.04990.04600.049750,500-0.00539.64 
AMGYAmerican Metal & Tec0.00380.00320.00386000.00000.00 
AMHDAmelot Holdings Inc0.11000.11000.11005000.00010.09 
AMHPFAmazon Mining Hldg0.61800.60000.60007,4000.02494.33 
AMIGFAdmiral Group Plc25.2325.2325.23100-1.274.79 
AMIGYAdmiral Group Plc25.2325.1225.12300-1.666.18 
AMINAmerican Intl Ind0.11200.11200.11202,000-0.088044.00 
AMIVFAtrium Mortgage Investment Corp10.1210.0910.12500-0.100.93 
AMKAFA.P. Moeller Maers A1,2691,2691,269100-1107.98 
AMKBFA.P. Moeller Maers B1,3081,3001,300100-725.25 
AMKBYA.P. Moeller-Maersk A/S6.5906.4606.535458,500-0.1301.95 
AMLHAmerican Leisure Hld0.00020.00010.0002761,0000.00000.00 
AMLMAmerican Lithium Min0.02010.01600.0200108,9000.00000.00 
AMLTFAmp Ltd1.8701.8701.8703,0000.0311.67 
AMLYYAmp Ltd. ADR6.7506.7506.750500-0.2403.43 
AMLZFAfrican Minerals Ltd0.00650.00650.00655000.00611525.00 
AMMCFAmur Minerals Corp0.04800.04750.048014,700-0.00204.00 
AMMJAmerican Cannabis Company Inc0.37800.35000.3560106,900-0.01905.07 
AMMXAmeramex Intl Inc0.01540.01450.01451,203,500-0.00138.23 
AMNFArmanino Foods New3.0502.9002.90024,600-0.1003.33 
AMNLApplied Minerals Inc0.07750.04100.0573515,6000.007314.60 
AMNPAmerican Sierra Gold0.01080.01080.0108300-0.001210.00 
AMNZFAmbrian Plc0.00010.00010.00013,8000.00000.00 
AMPGAmplitech Group0.04490.03800.04102,7000.00102.50 
AMPYAmplify Energy Corp10.5010.2610.30204,700-0.050.48 
AMPYWAmplify Energy Corp WT Exp 05/04/20220.10200.10000.10201,2000.00100.99 
AMRTAmer Mart Corp345.0345.0345.01004.01.17 
AMRUAmaru Inc0.00800.00800.008020,000-0.001011.11 
AMRZFArena Minerals Inc0.04610.04440.046150,0000.00071.54 
AMSAAmerican Seniors Association Holding0.05600.05600.05604000.006012.00 
AMSIYArcelormittal ADR0.20000.20000.20007,000-0.050020.00 
AMSLFAustralian Mines Ltd0.02780.02780.027864,400-0.00020.71 
AMSSYAms Ag ADR11.2210.6110.782,600-0.564.94 
AMSYFArcelormittal Sa New22.0222.0222.02350,000-0.642.82 
AMTAAmistar Corp.0.00160.00160.0016400-0.001548.39 
AMTYAmerityre Corp0.02320.01710.023219,3000.00000.00 
AMUDFAmundi Fcp Fltg Rate USD Corp ETF105.7105.7105.7100-0.30.28 
AMVMFAmg Advanced Metal37.8736.6737.104,500-3.458.51 
AMWKAmeristar Network Inc0.00910.00910.009110,000-0.00088.08 
AMXVFAmerica Movil S.A.B. De C.V.0.65000.65000.65006,1000.02874.62 
AMYZFAmerican Manganese Inc0.10500.10490.105030,000-0.00494.46 
ANASAlternaturals Inc0.00290.00280.0028114,9000.00000.00 
ANAVAlpha Network0.08000.06000.080019,200-0.020020.00 
ANCERestance Inc0.00300.00280.002940,100-0.002040.82 
ANCTFAlimentat Cou Mulvtg52.4952.4952.494002.274.52 
ANCUFAlimentation Couche-Tard Inc50.5549.8349.832,100-0.230.46 
ANDCAndover Bancorp Inc [Oh]24.0024.0024.001000.251.05 
ANDDAnr Inc Contingent Rev Pmt Rt 03/31/20230.01400.01360.0136222,6000.00000.00 
ANDGFAeon Delight Co. Ltd35.3235.3235.325,5000.270.77 
ANDIAndiamo Corp0.00080.00050.000730,181,4000.000116.67 
ANDRAndritz Ag0.07000.05740.057626,300-0.011917.12 
ANEWFAustralia & N Z Bkg17.1817.1817.18500-2.5512.92 
ANFCAnte5 Inc0.02390.02300.023017,7000.00000.00 
ANFGFAntofagasta Plc Ord9.3309.3309.330100-0.3003.12 
ANGCFAngel Gold Corp0.03100.03100.031010,0000.009644.86 
ANGPYAnglo American Platinum Ltd5.7005.6605.6604000.0100.18 
ANGUFAnglo-Canadian Mining Corp0.05000.05000.0500400-0.00275.12 
ANIOYAcerinox Sa ADR4.8704.8704.8704000.0000.00 
ANKOFAnkor Gold0.11000.11000.110010,000-0.00353.08 
ANLBFAlexander Nubia Intl0.03000.03000.0300600-0.013030.23 
ANLDFAnfield Energy Inc0.16900.16000.169030,0000.00271.62 
ANLKYAlkane Res Ltd1.4701.4701.4702,000-0.1106.96 
ANMPAnacomp Inc0.95000.95000.95003,500-0.10009.52 
ANNIFAnnidis Corp0.00010.00010.0001100,000-0.007398.65 
ANNSFAena S.A.160.4160.4160.4100-0.20.14 
ANPDFAnta Sports Products Ltd4.5804.5004.5806,400-0.1703.58 
ANPDYAnta Sports Prod ADR115.6113.5115.54,2001.71.52 
ANPFFAnpulo Food Inc0.01000.01000.01002,800-0.005033.33 
ANPOFAmerican Patriot Oil & Gas Ltd0.01610.01600.016150,000-0.007632.07 
ANRRFArdent Leisure Grp Stpld1.2001.2001.2001,5000.0000.00 
ANSLFAnsell Ltd16.6016.6016.6015,000-3.4017.00 
ANSLYAnsell Ltd ADR63.5061.5462.1113,800-1.312.07 
ANSUAmanasu Techs Corp0.01200.01200.012010,0000.0070140.00 
ANTGFAdvantagewon Oil Corp0.03200.01300.01302,800-0.007035.00 
ANTHAnthera Pharmaceutic0.05000.04000.045074,4000.007620.32 
ANVVAnvia Holdings Corp1.00000.99001.00002,000-0.02001.96 
ANWWQAegean Marine Petroleum Network0.04100.02900.03171,180,300-0.009322.68 
ANXGFAnaconda Mining Inc0.17200.16000.169323,9000.00533.23 
ANZBYAustralia and New Zealand Bank17.9817.6517.97176,800-0.462.47 
ANZFFAir New Zealand Ord1.9801.9801.980200-0.1406.60 
ANZLYAir New Zealand Ltd ADR10.7310.7310.732001.8320.56 
AOCIFAutocanada Inc9.5149.0309.51497,1000.4985.52 
AOGCAustralian Oil & Gas0.00300.00300.003020,5000.000520.00 
AOIFFAfrica Oil Corp0.84520.81050.820013,200-0.03003.53 
AOLSAeolus Pharmaceuticl0.00150.00150.00151,0000.00000.00 
AOMFFAlstom Shs Prov Regr41.7041.7041.70100-0.481.13 
AONNFAeon Co. Ltd. [Japan]23.8223.8123.816000.150.63 
AONNYAeon Co Ltd ADR23.0023.0023.00300-0.291.25 
AOREFAmer Overseas Gp Ltd200.0200.0200.0100-20.09.09 
AOTOFAnoto Group Ab [Sweden]0.28550.28550.285526,200-0.054516.03 
AOTUFPrecinct Properties NZ1.0501.0501.0505000.15016.67 
AOTVFAscot Resources Ltd1.01910.95080.95081,900-0.07327.15 
AOXGAoxing Pharmaceutical Company Inc0.03010.02010.03015,8000.010049.75 
AOXYAdvanced Oxygen Tech0.11330.11330.11332,0000.00000.00 
AOZOYAozora Bank ADR7.8957.8607.8956,7000.0650.83 
APAAFAppia Energy Corp0.18240.18240.18241,0000.022414.00 
APAFFApella Resources Inc0.09000.05740.080063,0000.00000.00 
APAJFApa Group6.2606.2606.2605,200-0.2403.69 
APCOFAmerican Potash Corp0.02750.02750.027510,000-0.011830.03 
APCXApptech Corp0.45000.45000.45001,0000.00000.00 
APELYAlps Electric Ltd Ad42.9542.7542.841,9000.100.23 
APEMYAperam26.3526.3526.35300-0.702.59 
APEOFAmericas Petrogas Inc0.05510.05510.05513,200-0.014921.29 
APGIAmerican Power Group Corp0.10000.09980.100013,0000.00505.26 
APGMFApplied Graphene Mat0.54900.47650.54902,2000.02905.58 
APHDAppiphany Technologies Holdings Corp0.00090.00090.000910,0000.00000.00 
APHEAlpha Energy Inc6.9006.9006.9001000.3505.34 
APLDApplied Science Prod0.01260.01260.01261,6000.00000.00 
APLOApollo Bancorp Inc48.0048.0048.002000.000.00 
APLVFAp Alternative Units0.17990.09000.17991,9000.00000.00 
APMCFMorien Resources0.34800.34800.34805,000-0.00190.54 
APMFFEeagle Graphite Inc0.08770.08770.08771,0000.00485.79 
APNHFAspen Pharmacare Hld9.1109.1109.110200-1.03010.16 
APNHYAspen Pharmacare9.7209.5009.66596,200-0.2952.96 
APPBApplied Biosciences Corp0.98000.95000.95009000.179823.34 
APPGApptigo International Inc0.00010.00010.00016,999,9000.00000.00 
APPZMonster Arts Inc0.00010.00010.00013,550,0000.00000.00 
APRAFGoldstrike Resources0.06760.06760.06768,000-0.00243.43 
APRCPAlabama Pwr 4.52 Pfd99.9099.0099.906000.900.91 
APRDMAlabama Pwr 4.92 Pd103.0101.0103.06003.03.00 
APRDNAlabama Pwr 4.20 Pd97.0096.0097.002001.001.04 
APRDOAlabama Power Co 4.64% Pfd103.0103.0103.01004.04.04 
APRDPAlabama Pwr 4.72 Pd101.098.8101.07002.02.02 
APREAperture Health Inc0.00320.00320.00321,100-0.00013.03 
APROAllegiant Professnl B/S0.00200.00200.00202,0000.0010100.00 
APRUApple Rush Company Inc0.01180.01100.01131,282,300-0.00054.24 
APRWFAtlantic Pwr Pfd Equ10.9810.9510.981,4000.090.83 
APSIAqua Power Systems0.00800.00800.008083,9000.00000.00 
APTCFAdvanced Proteome Therapeutics Corp0.03190.03190.03191,000-0.00113.33 
APTLAlaska Pwr & Tel Co59.0058.2559.00700-1.802.96 
APTPFAirports of Thailand Public Co Ltd1.8691.8691.8691,600-0.1316.56 
APTTFAsian Pay Television0.12380.11900.122589,6000.00352.94 
APTYApt Systems0.00230.00230.0023136,300-0.00014.17 
APVSGuardian Tech Intl0.00180.00170.0018100,0000.000212.50 
APYPAppyea Inc0.00020.00020.00025,898,8000.00000.00 
APYRFAllied Pptys R E Inv33.6433.6133.61800-0.060.17 
AQARFAquila Resources Inc0.13000.12000.12007,800-0.01007.69 
AQFDA Classified Ad Inc0.00010.00010.00017000.00000.00 
AQFHAquesta Financial12.4912.4512.453,600-0.010.08 
AQQRFAquarius Surgical Technologies Inc0.32980.32970.32973,0000.02979.90 
AQSPAcquired Sales Corp1.5001.5001.500400-0.0503.23 
AQSZFAequus Pharmaceuticals Inc0.12100.11970.121010,4000.00988.81 
AQUIAquagold Intl Inc0.03200.01600.01609,1000.005045.45 
ARAFFArafura Resources NL0.04380.03920.039240,500-0.00409.26 
ARAOAurasource Inc0.15000.15000.15004,0000.050050.00 
ARBTFArgo Gold Inc0.14700.14000.147010,000-0.00805.16 
ARBVAmerican Riviera Bnk18.7018.6018.602,300-0.201.06 
ARCAYArcadis Nv NY Reg #13.1913.1913.191000.998.11 
ARCKArc Group Inc1.3001.3001.3001000.0504.00 
ARCSArcis Resources Corp0.00050.00030.00052,030,0000.000125.00 
ARCUFArcus Dev Group Inc0.02100.02100.02102,0000.00041.94 
ARCVFArcadis Nv12.4012.4012.402,0000.100.81 
AREBAmerican Rebel Holdings Inc0.75000.50000.75006,5000.6000400.00 
ARECAmerican Resources Corp10.5010.5010.50200-2.5019.23 
AREMAmerican Rare Earths0.01000.00830.01001,6000.003042.86 
ARESFArtis Real Est In TR7.1717.0657.0653,800-0.2042.80 
ARETArete Industries Inc0.08600.08600.08607,8000.00000.00 
ARFXFAmorfix Life Science0.15860.14780.1479117,2000.00271.86 
ARGCArion Group Corp0.20000.20000.20004,300-0.800080.00 
ARGEFArgex Mining Inc0.03290.03290.03291,0000.006625.10 
ARGKFAggreko Plc8.5508.5508.550100-0.6807.37 
ARGQArgentum 47 Inc0.00370.00260.0037100,3000.00000.00 
ARGSArgos Therapeutics0.11000.09500.100067,4000.00000.00 
ARGSQArgos Therapeutics0.07900.03010.0720325,000-0.00658.28 
ARGWArgus Worldwide Group0.23200.23200.2320100-0.02188.59 
ARHHAssure Holdings Corp1.6051.6021.6056000.0855.57 
ARHNArchon Corp18.0016.5016.50300-2.5013.16 
ARHTFArht Media Inc0.06760.06760.06761,0000.00172.58 
ARHVFArcher Ltd0.69000.69000.69001,0000.00590.86 
ARINAArista Investors Corp0.40000.40000.40002000.040011.11 
ARIZFAcme Resources Inc.0.05950.05950.05951,0000.00000.00 
ARKAYArkema ADR89.1885.7787.6813,500-3.023.32 
ARLUFAristocrat Leisure L15.9815.9815.9823,300-2.9115.40 
ARLZQAralez Pharm Inc0.00270.00110.0025500,0000.000419.05 
ARMZFAura Minerals Inc1.4201.4201.4205000.0382.73 
ARNGFArgonaut Gold Ltd0.97450.96000.960017,2000.00940.99 
ARNHAutomotive Res Ntwrk Inc0.00010.00010.00011,000,0000.00000.00 
ARNIArno Therapeutics0.00270.00270.002723,8000.00000.00 
AROFFAfrica Opportunity Fund L0.62100.62000.621020,000-0.04907.31 
AROSFAurora Spine0.27660.27660.27663,000-0.00341.21 
ARPCArem Pacific Corp0.09800.09800.09802000.037060.66 
ARREFAmerigo Resources0.68590.65330.660041,400-0.02834.11 
ARRPYAeroports De Paris Sa ADR18.8018.8018.80100-0.402.08 
ARRRFArdea Resources Ltd0.40750.40000.407510,4000.00150.37 
ARSCAmerican Securty Res0.01100.01100.01107000.001010.00 
ARSEFAltai Resources Inc0.08550.08540.08553,800-0.00050.58 
ARSLFAltima Resources Ltd0.01710.01710.01712,0000.004131.54 
ARSNAureus Inc0.00900.00900.009015,0000.00000.00 
ARSTArista Financial Corp1.3001.3001.3007000.15013.04 
ARSUFFagron Sa17.0817.0817.083000.835.11 
ARTHArch Therapeutics Inc0.44000.41000.4300258,1000.00400.94 
ARTLArtelo Biosciences Inc1.1201.1201.1202000.0201.82 
ARTMAmerican Nortel Comm0.01000.01000.01002,0000.00000.00 
ARTNBArtesian Resources Corp Cl B36.0036.0036.001001.002.86 
ARTRAirtrona International Inc0.00020.00020.00021,000,000-0.000133.33 
ARTTFArtemis Resources Ltd0.10540.09220.092214,700-0.00585.92 
ARUXFAcrux Ltd Ord0.16340.16340.163410,0000.00845.42 
ARVYAlliance Recovery0.00350.00280.003511,100-0.000512.50 
ARWDArrow Resources Dev0.00170.00170.0017300,000-0.000315.00 
ARWJFAroway Minerals Inc0.00050.00050.0005122,4000.00000.00 
ARXGAurora Gold Corp0.00010.00010.00011,800-0.002996.67 
ARXRFAlix Res Corp0.09160.07800.09163,600-0.00141.51 
ARXXLAirxpanders Inc Chess Dep Int0.05000.05000.050015,5000.010025.00 
ARYCArrayit Corp0.05190.04910.05001,009,000-0.00193.66 
ARYMFArgosy Minerl Ut Cda0.02560.02560.0256300-0.094478.67 
ARYXAryx Therapeutics0.00150.00110.0011141,000-0.000426.67 
ARZGFAssicurazioni Genera16.7016.7016.708000.533.25 
ARZGYAssicurazioni Genera7.9607.9507.9501,000-0.0500.63 
ARZTFAryzta Ag1.2001.2001.200800-8.62287.78 
ARZTYAryzta Ag ADR2.5902.5102.51027,900-0.0602.33 
ASABStragenics Inc0.00010.00010.0001100,0000.00000.00 
ASAGFAustralian Agricultu0.87000.87000.870010,0000.00000.00 
ASASFAsia Standard Intl Gp Ord0.17500.17500.17504000.00000.00 
ASAZFAssa Abloy Ser B SEK17.5017.4117.50800-0.603.31 
ASAZYAssa Abloy Ab8.9708.7808.850347,400-0.0150.17 
ASBFFAssociated British F30.3530.3530.35100-1.093.47 
ASBFYAssociated Brit Food28.0027.0627.3838,300-1.455.01 
ASBRFAsahi Breweries42.0442.0442.04200-1.683.84 
ASBRYAsahi Group Holdings Ltd. ADR129.0129.0129.010024.723.62 
ASCBQAscendia Brands Inc0.00010.00010.00012000.00000.00 
ASCCAristocrat Group0.02240.02240.02241,000-0.00041.75 
ASCCFAsics Corp13.2013.2013.20900-0.705.04 
ASCCYAsics Corp14.5614.5614.56600-0.261.75 
ASCJFAmerican Shipping Co3.9203.9203.9201,000-0.1303.21 
ASCKAuscrete Corp0.03900.02750.03901,000-0.00041.02 
ASCMBAscent Media Corp B2.5002.5002.5005000.85051.52 
ASCNAbsecon Bancorp81.7681.7681.76100-0.240.29 
ASCSAmer Crystal Sugar Pfd3,4753,4503,475100250.72 
ASDNAstro Aerospace Ltd0.87000.73500.788119,9000.03825.09 
ASDRFAscendant Resources Inc0.37000.37000.370011,600-0.058613.67 
ASDZFArctic Star Exploration Corp0.05430.05430.05431,000-0.00518.59 
ASEJFApt Satellite Hldgs0.35100.35100.35106,4000.00601.74 
ASEKYAisin Seiko Co Ltd37.5437.5437.541000.461.24 
ASFTAppsoft Technologies Inc1.5001.5001.5001000.0000.00 
ASFXAmerican Scientf New0.00070.00050.000720,0000.00000.00 
ASFZAssoc First Cap Corp0.00070.00050.00076,4000.000240.00 
ASGLYAsahi Glass Co Ltd A6.6106.4306.550141,500-0.0350.53 
ASGTFAltus Group Ltd18.4818.4818.48100-0.914.68 
ASGXFAsia Global Crossing Ltd0.00040.00040.00047,500-0.000120.00 
ASHTFAshted Group Plc20.4520.0920.09300-1.044.92 
ASHTYAshtead Group Pl ADR82.6080.2581.9917,700-1.181.42 
ASHXFAshburton Ventures Inc0.03900.03900.03901,000-0.00102.50 
ASIUQAlterus Systems Inc0.00010.00010.000115,4000.00000.00 
ASKDFFirst Energy Metals Ltd0.17850.17850.17854000.00814.75 
ASKEAlaska Pacific Energy Corp0.00010.00010.00011,290,0000.00000.00 
ASKHAstika Holdings0.02310.02300.023039,400-0.00208.00 
ASLEFAsaleo Care Ltd0.70020.70020.70025,8000.00520.75 
ASLMAmerican Silver Mini0.05700.05700.05703,3000.00050.88 
ASLRFArian Silver Copr0.00310.00210.002112,100-0.001032.26 
ASMIYAsm International Nv39.4839.4839.48500-0.481.20 
ASMLFAsml Hldg Nv Ord Shs175.3170.9170.938,600-2.81.61 
ASMVFAsm Pacific Technology Ltd9.6009.6009.6001,3000.1861.97 
ASMVYAsm Pacific Technology Ltd28.7027.2128.1528,600-0.772.66 
ASNBAdvansource Biomaterials Corpora0.05070.05070.0507800-0.005710.11 
ASNHFAvidus Management Group Inc0.00010.00010.000150,000-0.000266.67 
ASNTArias Intel Corp0.00510.00450.004568,000-0.001221.05 
ASOEApollo Solar Energy0.04000.03030.030333,2000.00000.00 
ASOMYAsos Pls ADR57.1156.5057.114,800-1.252.14 
ASPTHaber Inc0.00040.00010.00012,700-0.000375.00 
ASPWArista Power Inc0.00300.00180.001811,000-0.001240.00 
ASPZAsia Pptys Inc0.01400.01400.01401,500-0.016053.33 
ASRAFA S Roma Spa Roma0.65000.65000.65004,000-0.04005.80 
ASRRFAsr Nederland Nv42.8042.8042.805000.000.00 
ASTIAscent Solar Technologies0.02250.01700.01851,739,000-0.00063.14 
ASTTFAustralis Oil & Gas Ltd0.26000.26000.260075,000-0.036012.16 
ASTVFAustevoll Seafood ASA Ord15.0015.0015.003000.302.04 
ASUUYAsustek Computer Inc. Gdr 2010 Reg S35.3035.3035.301000.000.00 
ASUXFAmerisur Res Plc Ord0.18000.18000.180015,0000.01005.88 
ASWRFGungnir Resources Inc0.06860.06860.06869,0000.00355.38 
ASXFFASX Ltd42.2142.2142.21100-2.966.55 
ASXFYASX Ltd43.0843.0843.08100-0.501.14 
ASXSFAlberta Star Dev0.24190.24190.241910,0000.00692.94 
ATADFAtac Res Ltd0.26190.24510.248683,700-0.00642.51 
ATARAvatar Ventures Corp0.00010.00010.000110,0000.00000.00 
ATASFAtlantia Spa Ord21.1021.1021.101001.105.50 
ATASYAtlantia Spa ADR10.0009.8909.97096,000-0.0500.50 
ATAZFAtea ASA Ord13.3013.3013.30700-1.389.40 
ATBEFAutomated Benefits0.45600.45600.45602,5000.00190.42 
ATBHFAston Bay Hldgs Ltd0.04500.04220.0422130,000-0.008817.25 
ATBPFAntibe Therapeutics0.18910.18910.18911,500-0.00321.66 
ATBYFAbitibi Royalties In6.8246.8246.8241000.2243.39 
ATCHAirtouch Communications Inc0.00150.00120.0012205,000-0.000840.00 
ATCMFAtico Mining0.22120.21620.22074,5000.00452.08 
ATCNAtec Inc Tex9.0009.0009.0001002.31034.53 
ATCVCycle Country Accessories Corp0.00700.00700.007020,100-0.018072.00 
ATDRFAuto Trader Group Plc5.4705.3975.470882,300-0.1362.43 
ATDRYAuto Trader Group Plc1.3601.3001.340123,700-0.0604.29 
ATEAAstea International6.0606.0306.030200-0.1903.05 
ATEYYAdvantest Corp18.0618.0618.06778,400-1.547.86 
ATGFFAltagas Ltd10.5010.2110.2549,900-0.383.53 
ATGNAltigen Communications Inc0.56000.55000.560010,100-0.02003.45 
ATHOFAthabasca Oil Sands Corp0.78420.78000.78008,400-0.00360.46 
ATIGAtlantis Internet Grp Cp0.00010.00010.00012,865,0000.00000.00 
ATINAti Nationwide Holding Corp0.00420.00420.00421,3000.000616.67 
ATIWAti Networks Inc0.05000.05000.050010,0000.00000.00 
ATIXFAnalytixinsight Inc0.20690.20690.2069500-0.02279.89 
ATLCYAtlas Copco Ab Ser B21.6721.2921.5246,6000.200.91 
ATLDFAtlanta Gold Inc0.02370.02370.0237600-0.00104.05 
ATLKFAtlas Copco Ab Ser A22.9022.9022.902000.000.00 
ATLKYAtlas Copco Ab Ser A23.5522.5523.02222,1000.371.63 
ATLRFAtlatsa Resources Corp0.03270.03200.03272,9000.00061.87 
ATLSAtlas Energy Llc0.01300.01300.013030,5000.00000.00 
ATLTSweets & Treats Inc0.00120.00120.00122000.00000.00 
ATMSArtemis Therapeutics Inc0.27010.27010.2701200-0.329954.98 
ATNRWActinium Pharmaceuticals Inc Series A0.19500.19000.19503,9000.025014.71 
ATNWWActinium Pharmaceuticals Inc WT Ser B0.55000.55000.55001,0000.100022.22 
ATOWWAtossa Genetics Inc. - Warrants0.45000.45000.45003000.190073.08 
ATOXFDurango Resources Inc0.05140.05140.05147,0000.00122.39 
ATPTAll State Properties Holdings Inc0.00040.00030.0004843,3000.00000.00 
ATPWFAtlantic Power Preferred Equity Ltd Cum13.2613.2613.262000.000.00 
ATRBFAtrium European Re4.0704.0704.070100-0.0400.97 
ATRGFBlack Dragon Gold Corp0.08000.08000.0800100,0000.00000.00 
ATRLFAustralian Oil Company Ltd.0.05500.05500.05508000.00000.00 
ATRMAetrium Inc0.25000.15000.15005,000-0.135047.37 
ATROBAstronics Corp30.8530.7530.753,2000.501.65 
ATRXAdhera Therapeutics Inc.0.31500.30000.305121,5000.00511.70 
ATSAFAts Automated Toolin12.4712.3612.47200-0.795.93 
ATTBFAbattis Bioceuticals0.06840.05700.0662811,9000.009115.94 
ATTLFAtlas Copco Ab21.6721.6721.67400-0.582.61 
ATURFAtom Energy0.20000.20000.20003000.00000.00 
ATUSFAltius Minerals Corp9.7009.4009.47030,500-0.2102.17 
ATUUFAltura Energy Inc0.31190.28850.288517,800-0.01153.83 
ATVDYAtresmedia Corporacion De Medios Sa ADR5.0554.9705.0551,700-0.0651.27 
ATVKAtvrockn0.03350.02500.02502,600-0.008525.37 
ATVOFAsiatravel.com Ltd Ord0.00010.00010.000163,0000.00000.00 
ATVVFAustralian Vanadium Ltd0.05500.02600.0260164,000-0.029052.73 
ATWTAtwec Tech Inc0.00700.00700.00702,0000.00000.00 
ATXDYAustex Oil Ltd0.30000.30000.30001000.00000.00 
ATXGAddentax Group Corp4.0004.0004.0001001.45056.86 
ATYGAtlas Technology Group Inc0.00010.00010.000110,0000.00000.00 
ATYMAsia Time Corp0.00050.00050.00052,0000.0004400.00 
ATZAFAritzia13.3913.3913.39100-0.372.69 
AUCOYPolymetal Intl Plc9.8809.8809.8803000.0200.20 
AUDVFAudi Ag Vormals Audi892.1886.9891.91007.80.88 
AUEEFAura Energy Ltd Ord0.02000.02000.02003,3000.005033.33 
AUHEFAnhui Expressway Co0.66500.66500.66501,100-0.01001.48 
AUIAFAurania Resources2.0261.9872.0261,8000.0201.01 
AUKNYAuckland International Airport Ltd24.2224.2224.222000.020.08 
AUKUFAms Ag23.5023.5023.50400-0.502.08 
AUMCAuryn Mining Corporation0.60000.60000.60001,0000.00000.00 
AUNFFAurcana Corp0.16990.10000.169912,2000.00000.00 
AUNXFFremont Petroleum Corp Ltd0.00360.00360.00362000.00341700.00 
AURIWellstone Filter Sci0.00040.00040.00041,0000.00000.00 
AURTAttune Rtd0.00040.00040.000410,0000.00000.00 
AURXAudeo Oncology Inc0.10000.10000.10005,000-0.030023.08 
AUSCFAustralis Capital Inc0.62000.56260.601129,500-0.01712.77 
AUSIAura Systems Inc New0.20000.15000.15007,800-0.050025.00 
AUSVFAura Silver Resources Inc0.00550.00500.00505,000-0.011068.75 
AUTLYAustal Ltd ADR13.6913.6913.691000.523.95 
AUUMFAumann Ag36.3435.0036.343,400-7.4416.99 
AUXXFAllegiant Gold Ltd0.16870.13250.134512,800-0.022514.33 
AVACFAvance Gas2.0002.0002.000100-0.29012.66 
AVBHAvidbank Holdings Inc23.0723.0023.002,200-0.251.08 
AVCRFAvricore Health Inc.0.06840.06840.06842,000-0.022624.84 
AVCVFMonitor Ventures Inc0.30000.25300.26009,700-0.100027.78 
AVDWFAdvent-Awi Holdings Inc0.71700.71700.7170200-0.126014.95 
AVDXAvant Diagnostics Inc0.02000.02000.02003,0000.00000.00 
AVEVFAveva Group Plc Ord31.5031.5031.50100-3.8510.89 
AVEWAvew Holdings Inc0.00080.00080.0008120,0000.000114.29 
AVIFYAdvanced Info Svc Pu5.2405.2405.240500-0.3205.76 
AVIXAvix Technologies Inc0.50000.50000.50001000.00000.00 
AVLIFAdvantage Lithium Corp0.44000.40330.425236,500-0.01533.47 
AVLNFAvalon Rare Metals0.05400.04340.04395,500-0.006412.72 
AVLPAvalanche Internatio1.0501.0501.05010,4000.0000.00 
AVMMFAvmmf0.06710.05190.067118,500-0.00273.87 
AVMRAvra Medical Robotics Inc2.7502.7502.7502001.00057.14 
AVMXFAvita Medical Ltd0.06100.06100.06102,0000.00101.67 
AVMXYAvita Medical1.1801.1601.18032,3000.0302.61 
AVNBFAvon Rubber Plc15.8815.8815.885,300-0.784.69 
AVNEAventura Equities Inc0.00020.00020.00021000.0001100.00 
AVNYManaris 2010 Corp0.00010.00010.00015000.00000.00 
AVOIAdvanced Voice Recog0.01100.00850.0110223,1000.00087.84 
AVOPAv1 Group Inc0.00910.00510.005140,400-0.004446.32 
AVOZAltavoz Entertainment Inc0.02200.01050.01701,290,1000.003021.43 
AVPFFAvcorp Industries Inc Ord0.02890.02890.02895,000-0.006117.43 
AVPIAvp Inc0.00350.00350.003515,0000.000516.67 
AVPMFAvrupa Minerals Ltd0.04120.04120.041225,0000.007823.35 
AVRIAverox Inc New0.26980.02970.02975,1000.013785.63 
AVRNAvra Inc0.01010.01010.01011,0000.00000.00 
AVRTFAvarone Metals Inc0.02500.02500.025020,0000.004019.05 
AVSFYAvi Ltd35.4535.4535.451003.119.62 
AVSRAvistar Communications Corp0.00150.00150.0015200-0.000525.00 
AVTIAvitar Inc0.00020.00020.00021,390,0000.00000.00 
AVVHAvvaa World Health Care Products Inc0.00010.00010.00014,000,0000.00000.00 
AVVIYAviva Plc9.5509.2109.430321,000-0.2302.38 
AVXTAvax Techs Inc0.00070.00070.0007108,5000.00000.00 
AVYAWAvaya Holdings Corp WT Exp 12/15/20222.0002.0002.0002000.25014.29 
AWAEFSiic Environment Holdings Ltd0.17000.17000.170010,000-0.030015.00 
AWAWWhite Fox Ventures Inc0.01260.01260.01262,2000.00000.00 
AWCMFAlumina Ltd Ord Shs1.6961.6961.696210,8000.0060.37 
AWCMYAlumina Ltd ADR6.3656.1506.24539,100-0.0751.19 
AWEBAreti Web Innovations Inc0.06000.03000.0600115,7000.020050.00 
AWGIAwg International Water Corp0.00010.00010.0001400,0000.00000.00 
AWGLAwg Ltd New0.33000.33000.33005000.030010.00 
AWKSAmeriworks Inc0.00030.00030.00031,7000.00000.00 
AWLCFAwilco4.1154.0534.0555,500-0.0050.12 
AWNEAmericas Wind Energy0.00020.00010.0001500,3000.00000.00 
AWONA-1 Group Inc0.00140.00140.00145,0000.00000.00 
AWRRFA&W Revenue Royalties Income Fund26.1726.1726.171,000-0.160.61 
AWSIAria Wireless Sys Inc0.00500.00500.005015,000-0.00059.09 
AWSLAtlantic Wind & Sola0.04000.03150.040037,4000.00000.00 
AWWIAlpha Wastewater Inc0.00110.00110.0011200,000-0.000531.25 
AXAHFAxa S.A.22.1021.9121.913,800-0.401.79 
AXAHYAxa Sa ADR22.1221.7522.06421,100-0.301.34 
AXCPAllixon Intl Corp0.00010.00010.00011000.00000.00 
AXDDFAlmadex Minerals Ltd0.35000.32000.320065,000-0.01805.33 
AXDRFAlexandra Capital0.42700.42570.42571,800-0.03637.86 
AXELFAxel Springer Verlag60.9060.9060.90300-19.5024.25 
AXGCAxis Energy Corp0.00170.00150.001519,600-0.000421.05 
AXIMAxim Biotechnologies0.97000.91000.910023,700-0.03003.19 
AXLXAxiologix Education0.00300.00300.003010,0000.0020200.00 
AXMIFAxmin Inc0.18000.17040.170413,000-0.019110.08 
AXMMAxiom Corp0.00150.00150.001570,0000.00000.00 
AXMPAxm Pharma Inc0.00090.00010.000929,000-0.004081.63 
AXNVFAxion Ventures0.69970.69220.69972,500-0.00030.04 
AXPLFArabella Expl Inc0.00210.00210.002137,4000.00000.00 
AXPWQAxion Power Intl Inc0.00390.00390.00396,0000.001995.00 
AXREFAmarc Resources Ltd0.03610.03610.03611,000-0.008919.78 
AXRXAmexdrug Cp0.20000.20000.20002,5000.00000.00 
AXTLFAxtel Sab De Cv B0.14350.14350.1435380,000-0.046524.47 
AXVEFAlba Minerals Ltd0.06320.06320.06321,0000.006812.06 
AXXAExxe Group Inc0.01380.01020.01145,462,300-0.001712.98 
AXXDFAlderon Iron Ore Corp0.22890.22510.22511,1000.00100.45 
AXXIYAlexium Intl Group ADR3.1703.1703.1701000.0601.93 
AYAAFAyala Land Inc. [Philippines]0.70000.70000.700019,300-0.01001.41 
AYSIAlloy Steel International Inc0.96600.93000.96603,200-0.00400.41 
AYTEFIpath GEMS Asia 8 ETN37.8537.8537.85100-1.864.68 
AYTUZAytu Bioscience Inc WT Exp 11/02/20210.00150.00150.001594,200-0.007583.33 
AZASFArizona Silver0.05800.05000.050170,000-0.010917.87 
AZDDQAzure Dynamics Corp A0.00010.00010.00017000.00000.00 
AZFLAmazonas Florestal0.00020.00010.000278,836,9000.00000.00 
AZGFFAzteca Gold Corp0.00060.00060.000610,0000.00000.00 
AZGSQAztec Oil & Gas Inc0.00720.00720.00721,0000.00000.00 
AZIHFAzimut Holding Spa11.8111.7011.701,300-0.403.31 
AZIHYAzimut Holding Spa24.0223.9724.02600-1.556.06 
AZKLFAziana Ltd0.11000.11000.11003,1000.030037.50 
AZLCZAztec Land Comb Cert210.0210.0210.01005.02.44 
AZMTFAzimut Exploration I0.18030.18030.18034,000-0.00170.93 
AZNCFAstrazeneca Plc Ord78.4078.4078.403000.460.59 
AZRHAzure Holding0.00620.00620.006242,8000.00000.00 
AZRMFAzure Minerals0.12500.12500.12501,9000.00504.17 
AZSEYAllianz Se19.9419.6319.82508,400-0.060.30 
AZTEFTV Azteca Sa De Cv0.10420.10420.10421,600-0.018615.15 
AZUMFAzumah Res Ordinary0.01000.01000.0100200,0000.0050100.00 
AZURFAzincourt Uranium0.05950.04410.04412,200-0.00245.16 
AZZEFAntares Energy Ltd0.00800.00680.008050,0000.002033.33 
AZZTFAztec Minerals Corp - Ordinary Shares0.11080.11000.110025,000-0.00090.81 
AZZUFAzarga Uranium Corp0.19350.17700.1800260,700-0.01708.63 
AZZVFAvz Minerals Ltd0.09000.09000.09001,000-0.010010.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.159.51.118
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,021510.74
DJI24,423340.14
SP5002,63850.18
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,244-40.35
BDI1,200494.26
HSI30,063-2530.83