Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
AABBAsia Broadband Inc0.01950.01500.0156484,500-0.003719.17 
AABVFAberdeen Intl Inc0.03660.03660.03669,000-0.005913.88 
AACAFAac Tech Holdings6.1005.9905.9907000.1833.15 
AACAYAac Acoustic Tec ADR5.9405.7905.88089,1000.0000.00 
AACSAmerican Comm Solut0.00100.00100.00102,500-0.000428.57 
AACTFAct Aurora Ctl Tech0.04000.04000.04001,0000.00000.00 
AAGCAll American Gld Crp0.00030.00030.00034,698,5000.00000.00 
AAGHAmerica Great Health0.02300.01350.02308000.00052.22 
AAGIYAia Group Ltd35.6635.0735.48251,700-0.040.11 
AAIGFAia Group Ltd8.9818.8208.82035,000-0.1251.40 
AAIIQAlabama Aircraft Industries Inc0.04500.02500.045045,6000.0247121.67 
AAIRAvantair Inc0.00010.00010.0001215,0000.00000.00 
AAMAFAtlas Mara1.6501.6501.6501000.0905.77 
AAMMFAlmadex Minerals Ltd0.22000.21330.213327,900-0.01124.99 
AAMTFArmada Mercantile Ltd0.41000.34000.38312,1000.053116.09 
AAPHAmerican Petro-Hunt0.00010.00010.0001100,0000.00000.00 
AAPJAap Inc0.08900.08000.08009,500-0.014315.16 
AAPTAll American Pet Company Inc0.00020.00020.0002100,0000.0001100.00 
AASLAmerica's Suppliers Inc1.3001.3001.3001000.0000.00 
AASPAll-Amer Sportpark0.40000.32000.40007,400-0.01002.44 
AASTRoyal Union Hldg Cor0.00100.00050.000540,1000.0004400.00 
AASZFAtlantic Sapphire As9.6009.4509.5508,1000.96011.18 
AATDFAa Plc0.99000.95800.95808,0000.00800.84 
AATRLAmg Cap TR II50.3548.0049.259000.250.51 
AATVAdaptive Ad Systems Inc0.40000.30000.30005,0000.049919.95 
AAUKFAnglo American Ord22.7722.7722.774,0000.050.22 
AAVVFAdvantage Oil & Gas Ltd1.7481.6901.7207,000-0.0703.91 
AAVXFAbivax S.A.11.6911.6911.695000.554.94 
AAWCAlexandria Advantage Warranty Company0.00070.00070.00075,000-0.000112.50 
ABAKFAberdeen Asia-Pc Inc2.7822.7372.7374,8000.0973.66 
ABBBAuburn Bancorp Inc11.6611.0011.00400-0.705.98 
ABBRFAbraplata Resource Corp0.05240.04300.051031,700-0.00152.86 
ABBYAbby Inc0.00300.00240.0030180,4000.00000.00 
ABCAFAthabasca Minerals0.21600.20600.21607,700-0.00713.18 
ABCEAbco Energy Inc0.00060.00030.000529,812,7000.000125.00 
ABCEDAbco Energy Inc0.00470.00440.004712,0000.00012.17 
ABCFFAbacus Mng & Expl Cp0.05500.05500.055011,500-0.009815.12 
ABCPAmbase Corp0.31010.31010.31012,2000.00000.00 
ABCZFAbcam Plc16.2715.8316.276000.442.79 
ABCZYAbcam Plc16.6116.5716.616000.784.93 
ABDDFAb Dynamics Plc18.0818.0818.083,1002.1013.16 
ABEPFAbe Resources Inc0.10000.10000.100010,0000.00000.00 
ABGOYAbengoa S.A. ADR0.00210.00210.00211000.000640.00 
ABHDAbtech Holdings Inc1.0301.0301.0302000.0000.00 
ABKBAmerican Basketball0.02500.02500.02501,0000.00000.00 
ABLTAmer Biltrite Inc506.0506.0506.0100-4.00.78 
ABLZFAbb Ltd Zuerich20.1519.9320.153001.528.16 
ABMBFAbcourt Mines Inc Cl0.05050.05040.050441,800-0.00010.20 
ABMCAmer Bio Medica0.09000.07000.090033,600-0.011010.89 
ABMRFAbn Amro Group NV Dep Receipts24.2124.2124.219001.165.03 
ABMTAdvanced Biomedical0.14000.14000.14002,400-0.610081.33 
ABNAFAben Resources Ltd0.11150.10180.1025154,800-0.00897.99 
ABNKAltapacific Bank13.3013.3013.301,000-0.050.37 
ABNRYAbn Amro Group NV ADR12.8812.7112.83165,0000.000.00 
ABPAAllegiance Bk of N/A [Pa]0.01300.01300.01305000.00086.56 
ABPRAirborne Security and Protective0.00030.00030.00033,000,000-0.000125.00 
ABQQAb International Group Corp0.07900.07900.079012,5000.008011.27 
ABRTYAbertis Infraestruct4.0004.0004.0009001.95095.12 
ABSCFAb Science Paris Ord4.5704.5704.5703000.49012.01 
ABSSFAirboss of America Corp6.8306.6306.8303000.3605.56 
ABTOAB&T Financial Corp0.58000.56000.58009,0000.070013.73 
ABVCAmerican Brivision Corp1.9001.9001.900200-0.1005.00 
ABVGAffinity Beverage Group Inc0.00010.00010.00016,799,5000.00000.00 
ABVNAbv Consulting Inc0.25000.25000.25002,5000.00000.00 
ABWNAirborne Wireless Network0.00010.00010.000112,693,4000.00000.00 
ABZPFAboitiz Power Corp0.74640.74640.74643000.139923.07 
ACANAmericann Inc2.0401.8301.98563,5000.0653.39 
ACAZFAcadian Timber11.4011.3611.401,0000.121.04 
ACBCQAlbina Commty Bcp OR0.03500.03500.03501000.005016.67 
ACBDAnnabidiol Corp1.5001.5001.500400-0.20011.76 
ACBMAcro Biomedical CO Ltd4.0003.6004.000400-0.4009.09 
ACCAAcacia Diversified0.14250.11000.14251,400-0.00251.72 
ACCRAccess Power Inc0.00010.00010.00011000.00000.00 
ACCYYAccor S.A.8.6508.5608.61033,5000.0050.06 
ACDSFAscendas R E Inv TR1.9901.9401.9408,4000.0100.52 
ACDVFAir Canada21.5121.1821.5127,1000.361.70 
ACEZAriel Clean Energy Inc0.00700.00700.007030,000-0.003030.00 
ACFLAmc Financial Holdings Inc.0.75000.75000.75002000.05007.14 
ACFNAcorn Energy0.30000.27150.300010,5000.01505.26 
ACGBFAgricultural Bank0.44500.44500.445013,000-0.00451.00 
ACGBYAgricultural Bk Chin11.5011.3511.453,5000.030.26 
ACGIAmacore Group Cl A0.00160.00040.0016374,8000.00000.00 
ACGPFAccell Group NV Ord21.2121.2121.211,9000.321.53 
ACGXAlliance Creative Group Inc0.00090.00040.0008223,802,5000.0004100.00 
ACGYFSubsea 7 Sa Ord11.0011.0011.008001.9521.55 
ACHFFArch Biopartners Inc0.95160.95160.95161000.00360.38 
ACKAYArcelik A S ADR16.5516.5516.551000.734.61 
ACKRFAmerican Creek Resources Ltd0.01800.01800.01802,000-0.007228.57 
ACLHAct Clean Techs Inc0.00010.00010.00015,0000.00000.00 
ACLLFAtco Ltd Cl I NV CD29.6029.5029.60200-0.070.24 
ACLTFAtco Ltd28.7828.7828.782000.000.00 
ACLZAccelerize New Media0.16740.12000.16742,000-0.00231.36 
ACMBAgro Capital Management Corp2.3002.3002.300100-0.0502.13 
ACMCAmerican Church Mort2.1102.1102.110800-0.38015.26 
ACMDYAtlas Cons Mng & Dev At ADR1.2101.2101.2102000.0302.54 
ACMUYAcom Co. Ltd. ADR7.0007.0007.000600-3.05030.35 
ACNDFAscendas India TR0.77000.76000.760076,0000.01001.33 
ACNIAmerican Community Newspapers Inc0.00130.00130.00132,000-0.000423.53 
ACNNFAuscann Group Holdings Ltd0.56000.52300.557020,6000.01202.20 
ACNVAccelera Innovations Inc0.00150.00150.001525,0000.00017.14 
ACOPFA2 Corporation8.5008.2508.50015,7000.3103.79 
ACRBAsia Carbon Industri0.00550.00330.005540,0000.0033150.00 
ACRFFAccor S.A.41.4641.4641.46100-0.791.87 
ACRGFAcreage Holdings Inc.23.7022.4122.7059,900-0.753.20 
ACRLAtacama Resources International Inc0.00310.00210.002835,325,6000.000312.00 
ACRTAdvanced Credit0.16880.12500.167527,300-0.00251.47 
ACRVFAgellan Coml Real Es10.5610.5610.566000.262.50 
ACSAFAcs Actividades DE C39.1039.0039.104000.350.90 
ACSAYAcs Actividades ADR7.9907.7517.860111,6000.1051.35 
ACTLArtec Consulting0.00020.00010.000251,981,0000.0001100.00 
ACUIFAcuityads Holdings1.0701.0701.0701000.0535.25 
ACURAcura Pharma Cmn0.15350.13100.131016,400-0.046025.99 
ACUSAcusphere Inc0.03000.03000.030011,5000.00000.00 
ACWRFAcceleware Ltd0.10780.09530.0953700-0.023319.65 
ACXIFAcciona S.A.91.2591.2591.251003.203.63 
ADACAdama Technologies0.00250.00160.0025262,7000.000525.00 
ADADAdaiah Distribution Inc0.00810.00810.00811,0000.00011.25 
ADBCFAdelaide Brighton Ltd2.9802.9802.9801000.0000.00 
ADDCAddmaster Corp17.7817.7517.78500-0.472.58 
ADDDFAdidas Ag230.0224.0230.01005.62.49 
ADDXFAddex Pharms Ltd Ord2.1502.1502.1502,900-0.1506.52 
ADDYYAdidas Ag114.6113.1114.349,1001.31.15 
ADERYAida Engineering Ltd. [Japan] ADR69.0069.0069.005001.101.62 
ADFJFAdf Group Inc0.75000.75000.750018,3000.00000.00 
ADFSAmerican Defense Systems Inc0.01800.01800.01802,200-0.002010.00 
ADFTAdfitech Inc1.2001.2001.2002000.700140.00 
ADGLAlldigital Holdings0.01100.01100.01104,000-0.007038.89 
ADGOAdvantego Corp0.27000.25000.25009,000-0.032011.35 
ADGRFAlbert Technologies Ltd0.30000.30000.30001,200-0.01003.23 
ADGSAdgs Advisory Inc0.01200.01200.012012,6000.001817.65 
ADHCAmerican Diversified0.00630.00460.00592,642,9000.00059.26 
ADHLFApplied Intl Holding0.05600.05600.05602,000-0.009013.85 
ADIAAdia Nutrition Inc0.00220.00220.002220,000-0.000826.67 
ADLIAmer Medical Tech0.00140.00140.001492,000-0.001144.00 
ADLSAdvanced Life Sci Hold0.00020.00020.00024000.0001100.00 
ADMGAdamant Dri Processi0.07000.05500.055087,000-0.033037.50 
ADMTAdm Tronics Unlimited Inc0.16000.12000.159935,4000.00140.88 
ADNYAdino Energy Corp0.00120.00110.0012216,6000.000220.00 
ADOCYAdocia ADR17.1117.1117.113003.4425.15 
ADOOYPt Adaro Energy Tbk ADR5.1505.1005.1002000.47010.15 
ADPAJAdelphia Recovery Arahova0.00100.00100.001010,4000.0009900.00 
ADPASAdelphia Recovery TR0.00010.00010.00019,7000.00000.00 
ADPXYAudio Pixels Hl ADR16.7516.7516.751,0000.060.37 
ADRNYKoninklijke Ahold25.5625.3925.4878,5000.030.12 
ADRZYAndritz Ag ADR9.4209.4209.4201000.90010.56 
ADSVAllied Security Inno0.00150.00110.001224,465,2000.00019.09 
ADTCAdvanced Dep Tech0.00110.00110.0011300-0.000945.00 
ADTMAdaptive Medias Inc0.00020.00010.000232,285,0000.00000.00 
ADTRAlliance Distributors Holding Inc0.11000.11000.110020,0000.010010.00 
ADTYAdtegrity.com Intl Inc0.05100.05100.051025,0000.00061.19 
ADVCAdvant-E Corporation5.2505.2505.2502000.0701.35 
ADVOFAdva Optical Ntwkng7.0007.0007.000100-0.80010.26 
ADVTAdvantis Corp0.02400.02120.02381,596,9000.00177.69 
ADVVAdveco Group Inc2.6002.6002.6003000.0501.96 
ADVZFAdvance Sct Ltd0.56620.56620.56621,0000.00220.39 
ADWPFAndrew Peller Ltd Cl9.3959.3709.3708000.2152.35 
ADXDFAdex Mining Inc0.00200.00200.002056,0000.00000.00 
ADXRFAdx Energy Ltd0.00680.00200.00684,000-0.005243.33 
ADYNFAlgae Dynamics Corp0.14000.13000.14007,1000.00000.00 
ADYYFAdyen NV655.0639.9655.010019.02.99 
AEBZYAnadolu Efes Birck0.73400.73400.73402,400-0.113513.39 
AEEIAmerican Environment0.10000.10000.10001,0000.0600150.00 
AEEXAsia Equity Exchange Group Inc6.2006.2006.200500-0.1502.36 
AEGGAmerican Energy New0.05000.03000.050090,3000.00000.00 
AEGOFAegon NV Ord Shs4.9504.9504.950200-0.0120.25 
AEGXFAecon Group Inc13.9113.9113.91200-0.110.78 
AEGYAlternative Energy0.00010.00010.00019,847,2000.00000.00 
AELTFAdacel Technologies0.44000.44000.44005,000-0.070013.73 
AEMCArcher Entmt Mda Cmns0.03840.01770.025872,800-0.017940.96 
AENGAdvanced Engine Tech0.00230.00230.00233,0000.000635.29 
AEOJFAeon Fincl Svcs Jpn Ord18.0018.0018.001000.000.00 
AEPLFAnglo Estrn Plntion Ord7.0687.0687.068500-3.61233.82 
AEPTAmerican Energy Partners Inc0.00290.00290.0029200-0.000617.14 
AERGApplied Energetics Inc0.06000.06000.060016,6000.00000.00 
AERNAer Energy Resources0.00010.00010.0001100,0000.00000.00 
AEROAerogrow Intl Inc2.3402.2902.3001,9000.0000.00 
AERSAerius Cmn Stk0.00150.00150.001580,000-0.00016.25 
AESTYAes Tiete Energia Sa ADR2.8302.8302.830500-0.0301.05 
AETUFArc Energy Trust Uni7.2927.1657.2912,700-0.0390.53 
AEXAFAtos Origin Sa Ord80.5580.5580.551003.554.61 
AEXAYAtos ADR16.1315.9116.0812,100-0.030.16 
AEXEAim Exploration Inc0.00020.00020.00021,000,0000.0001100.00 
AFBGAmerican Fiber Green Products Inc0.10860.06790.108614,6000.0586117.20 
AFDVFAfi Development Plc B0.17580.17580.175840,000-0.069228.24 
AFFYAffymax0.01800.01400.01506,1000.00096.38 
AFGRAffinion Group Holdings Inc6.0006.0006.000200-3.00033.33 
AFIMFAfrica Israel Invst0.02000.02000.0200300-0.010033.33 
AFLQFAlfa Financial Software Holdings Plc1.4001.4001.400700-0.37821.27 
AFLYYAir France Ads10.6610.6610.662000.232.21 
AFMJFAlphamin Resources0.18080.18080.18081,0000.023815.16 
AFNLAmtrust Financial CO14.0014.0014.00100-2.0012.50 
AFOMAll For One Media Corp0.09750.09000.0949272,000-0.00262.67 
AFPWAlumifuel Pwr Corp0.00010.00010.00011,593,9000.00000.00 
AFQMFDesert Mountain Energy Corp0.17870.17000.170011,600-0.00894.97 
AFRAFAir France Klm10.3010.3010.30200-0.100.96 
AFRBYAfrican Rainbow ADR9.9259.9259.9252000.8959.91 
AFRMFAlphaform Ag0.00150.00150.00151000.00000.00 
AFTCAlternative Fuel Tec0.00080.00060.00081,195,0000.000114.29 
AFTMAftermaster Inc0.02000.01900.0200101,0000.00105.26 
AFTPFAfterpay Touch Group Limited9.5509.5509.5501000.1001.06 
AFYGAffinity Gold Corp0.01200.01200.01201,6000.00000.00 
AGATFDB Agriculture -2X ETN Powershares33.0533.0533.051000.050.15 
AGCBFAmarillo Gold Corpor0.22000.21300.21465,200-0.00040.19 
AGCCFGensource Potash0.09420.08780.087821,7000.00475.66 
AGCZAndes Gold Corp0.00900.00700.007011,500-0.002022.22 
AGDXFAntioqua Gold Inc0.01400.01400.014016,500-0.005728.93 
AGDYAgri-Dynamics Inc0.07850.07850.07852000.00000.00 
AGEEFApogee Minerals Ltd0.32000.30000.320031,3000.02779.48 
AGESYAgeas N.V. Ads46.7046.2246.568,2000.390.84 
AGFMFAGF Management Ltd3.6143.6143.614600-0.0060.17 
AGGFFAfrican Gold Group I0.02000.00900.009014,000-0.004131.30 
AGGIAllied Energy Inc0.00170.00170.0017100,0000.000654.55 
AGGLAgtech Global International Inc0.51700.51700.51702000.00701.37 
AGGXAngiogenex Inc0.29000.29000.29007,600-0.00702.36 
AGGZFAg Growth Inc Fd38.6338.6338.633000.170.45 
AGHCAeon Global Health Corp0.30100.30100.30104,100-0.02006.23 
AGHIAgora Holdings Inc0.12990.11500.123060,900-0.00705.38 
AGINAmerican Graphite Technologies Inc0.00280.00250.00252,500-0.000516.67 
AGLAFAguila American Gold0.13250.13250.13255,800-0.057530.26 
AGLDFAustral Gold Ltd0.04000.04000.04001,1000.005014.29 
AGLNFAgl Energy15.0515.0515.053000.040.27 
AGLXYAgl Energy Ltd ADR15.0215.0015.018000.080.56 
AGMJFAlgoma Cent Corp [F]9.7759.7759.7751001.08412.47 
AGNUQAG&E Holdings Inc0.00170.00170.00175,700-0.001241.38 
AGOAFAbengoa S.A.0.00620.00620.00622000.001737.78 
AGODYAtlas Iron Ltd ADR0.15000.15000.15005,0000.00000.00 
AGPDYAmer Sports Cp SP Ad22.4122.4122.411000.261.17 
AGPPFAnglo Plati Ord Shs40.1540.1540.15100-0.050.12 
AGPYFAgile Property Holdings Ltd1.0701.0701.070800-0.0907.76 
AGRDFAuriga Gold Crp Ord0.52000.51880.51886000.150840.98 
AGRIPAgribank Fcb103.8103.8103.82000.80.73 
AGRPYAbsa Group Ltd New A25.7425.7425.74100-0.020.08 
AGSMSilver Stream Mining Corp4.0004.0004.000100-3.00042.86 
AGSOAgrisolar Solutions0.00200.00200.00205,0000.00000.00 
AGTEFAgtech Holdings Ltd0.05730.05730.05732,2000.00030.53 
AGTKAgritek Holdings Inc0.00340.00330.00333,005,300-0.00012.94 
AGTTAngstrom Technologies Inc0.00800.00700.007015,000-0.001012.50 
AGUNFArctic Glacier TR UT0.04710.04700.0470350,000-0.00010.21 
AGXKFAnglo Asian Mng Plc Ord1.0501.0501.0502,000-0.0907.89 
AGXXFAll Grain Traders12.6712.5312.5813,000-0.171.33 
AGYPAllied Energy Corp0.00500.00300.0050129,0000.001856.25 
AGYTFAllergy Therapeutics Plc0.18800.18800.1880100-0.152044.71 
AHAGAlpha Techs Grp Inc0.01760.01720.017215,8000.007272.00 
AHCHFAnhui Conch Cement C4.7824.7824.7821,400-0.1282.61 
AHCHYAnhui Conch Cem ADR25.6425.0925.4813,5000.863.49 
AHCPAnchorage International Holdings Corp0.02000.02000.02002000.00000.00 
AHELFAmerican Helium Inc0.05770.05770.05778,2000.00071.23 
AHEXFAdecco Sa Cheserex45.2945.2945.295001.493.39 
AHEXYAdecco Sa ADR25.2625.0225.2634,600-0.080.32 
AHFCFFlow Capital0.09000.09000.09005000.00000.00 
AHFDActive Health Foods0.00010.00010.0001500,0000.00000.00 
AHFPAmerican Home Food Products Inc0.02050.02050.02058,000-0.004518.00 
AHGIFAlternate Health Corp0.36810.34800.368138,6000.00310.85 
AHIXAluf Holdings Inc0.00040.00020.0004417,078,3000.0002100.00 
AHKSFAsahi Kaisai Corp10.3510.2010.305000.050.49 
AHKSYAsahi Kaisai Cp ADR21.1420.7420.9920,8000.060.26 
AHNRAthena Silver Corp0.02110.02100.021126,4000.00010.48 
AHODFKoninklijke Ahold NV25.1925.1525.159,700-0.200.79 
AHOTFAmerican Hotel5.4735.4225.4486,100-0.0370.67 
AHROQAtheronova Inc0.00160.00160.00165,0000.000777.78 
AIBGYAib Group Plc ADR8.6518.4508.4502,200-0.2502.87 
AIBRFAib Group Plc4.3234.3234.3231,1000.1533.66 
AICAFAir China Ltd0.81920.81920.81922,000-0.130813.77 
AIDAAida Pharmaceuticals0.02170.02020.0217600-0.00239.58 
AIKOAlternative Investment Corp0.60000.60000.60004000.00000.00 
AILFQLexicon Building Systems0.00100.00100.00101,200-0.004080.00 
AILIHAmeren Illinois CO Pfd 4.08%93.9993.9993.99100-2.512.60 
AILIMAmeren Illinois CO Pfd 4.7%102.5101.8102.59,6000.00.00 
AILIPAmeren Illinois 4.20 Pfd98.0098.0098.001000.000.00 
AILLLCentral Illinois Public Service Company26.6026.5526.55200-0.401.48 
AILLPAmeren Ill CO93.0091.0092.00800-0.500.54 
AIMHAimrite Holdings Cor0.00370.00350.003567,400-0.000818.60 
AINSFAinsworth Game Tech0.60000.60000.60002000.03406.01 
AIOAFAntisoma Plc1.2101.2101.2101,0000.610101.67 
AIOSFAtresmedia Corporacion DE Medios DE5.1505.1505.1508000.1503.00 
AIPUFAirport of Thailand Nvdr1.9401.9401.94031,4000.37023.57 
AIPUYAirports of Thailand Public CO Ltd ADR21.0621.0621.061,4000.060.29 
AIQUFL'Air Liquide Ord EU122.9118.4122.93001.31.03 
AIQUYL'Air Liquide ADR23.7023.5823.6072,500-0.060.23 
AIROAirspan Networks I6.0006.0006.0001000.0000.00 
AIRRFAurion Res Ltd0.69700.67000.68009,9000.00000.00 
AIRYYAir China Ltd ADR17.3417.3417.343001.398.71 
AISSFAisoftware Spa0.06700.05230.067011,6000.010518.58 
AITBAit Therapeutics Inc4.6904.6904.690100-0.0501.05 
AITVFAsian Television Network Intl Ltd0.10890.10890.10891,000-0.00080.73 
AITXArtificial Intelligence Tech Solutions0.00320.00220.00298,878,4000.00000.00 
AIVAFAviva Plc5.2975.2975.2972,1000.1673.25 
AIVIAivtech Intl Group CO0.01050.00790.010555,0000.002632.91 
AIVNAmerican International Ventures Inc0.01300.01300.01304,9000.005471.05 
AIXNAixin Life International Inc0.80000.80000.8000200-0.200020.00 
AIXXFAixtron Se9.8009.8009.8001000.0000.00 
AJIAAjia Innogroup Holdings Ltd3.5003.5003.500100-1.50030.00 
AJINFAjinomoto Co. Inc.17.6017.6017.603000.804.76 
AJINYAjinomoto CO Inc ADR17.2917.2917.291000.382.25 
AJMPFAshmore Group Plc4.9604.7204.9603,4000.1002.06 
AJSBAjs Bancorp Inc [Il]15.6315.6315.631,0000.010.06 
AJXGFAgjunction Inc0.64000.64000.64003,5000.064511.21 
AKABYAlk-Abello A/S ADR31.3631.3631.36200-1.203.69 
AKBTYAkbank Turk Ano ADR3.1302.9203.080332,7000.2057.13 
AKKVFAker Kvaerner Ogep1.5101.5101.5105000.19014.39 
AKMNFAkumin Inc3.1822.6923.1521,9000.0321.01 
AKOMAerkomm Inc2.3002.3002.3003,1000.2009.52 
AKOMDAerkomm Inc20.004.0020.003000.000.00 
AKRFFAckroo Inc0.07440.07440.074410,000-0.00536.65 
AKRRFAker Philadelphia Sh3.2983.2803.2981,0000.0381.17 
AKRTFAker Solutions Holding ASA4.5404.5404.540500-0.86015.93 
AKTAFAkita Drilling Ltd2.9292.9292.929200-0.0802.66 
AKVAArkanova Energy Corp0.00280.00280.002815,000-0.00013.45 
AKZOFAkzo Nobel NV79.6479.6479.64100-0.410.51 
AKZOYAkzo Nobel NV ADR #27.4927.0727.4660,4000.672.50 
ALANAlanco Technologies Inc0.01300.01300.01301000.00000.00 
ALARFAlaris Royalty13.9513.8913.958000.624.64 
ALBKFAlpha Bank Grd20001.0901.0391.0401,682,200-0.1149.90 
ALBKYThe Alpha Bank A.E0.26900.24500.2600109,900-0.01003.70 
ALBYCommunity Cap Bcshs9.3709.3009.3201,700-0.0600.64 
ALCCFAlicanto Minerals Ltd0.01000.01000.0100100,000-0.040080.00 
ALDAAtlantica Inc4.0002.0002.000500-2.00050.00 
ALDVFAldever Res Inc0.02020.02020.0202100-0.00073.35 
ALEAFAleafia Health Inc1.2501.2081.236185,9000.0060.50 
ALFFFAlfa S.A.B. DE C.V.1.2871.2821.282600,0000.0000.02 
ALFVFAlfa-Laval Ab24.5024.5024.501002.2710.20 
ALFVYAlfa-Laval Ab ADR21.9521.5021.8823,6000.301.37 
ALGGYAlliance Global11.8811.8811.882,0000.898.10 
ALGWFAlliance Growers Corp0.09390.08300.08306,000-0.011412.08 
ALGXYAffinity Energy & Health Ltd ADR0.10310.10310.10315000.012814.17 
ALIAFAnatolia Minerals DE2.0001.9662.00042,6000.0402.04 
ALIFArtificial Life Inc0.00520.00520.00526,200-0.014874.00 
ALITFAlliance Trust CO Ltd Ord9.1009.1009.1001,5000.6737.98 
ALIZFAllianz Ag203.0203.0203.0100-7.63.59 
ALKEFAlkane Exploration N0.13600.13600.13602,000-0.00604.23 
ALKHFAlaska Hydro Corp Ord0.03750.03750.03751,400-0.00153.85 
ALKMAlkame Holdings Inc0.00100.00080.001020,995,2000.000111.11 
ALKNAlkane Inc0.00110.00100.001133,0000.00000.00 
ALLMQAlliance Bioenergy Plus Inc0.01700.01400.014021,500-0.003017.65 
ALLVFAltice N.V.2.1302.1302.1304000.23012.11 
ALLXFBluenose Gold Corp0.08180.08180.08184000.020834.10 
ALMCAlimco Financial Corp9.0008.8009.0002,3000.7509.09 
ALMEAlamo Energy Corp0.00010.00010.00011,0000.00000.00 
ALMFFAltium FX Ltd16.9616.8616.867000.291.75 
ALMMFAluminum Corp of China Ltd0.31890.31890.31892000.00581.85 
ALMTFAlmonty Industries0.48000.48000.48002,0000.00851.80 
ALMYAlchemy Creative Inc0.00010.00010.00017000.00000.00 
ALNPYAll Nippon Airways C7.3107.3107.310200-0.0300.41 
ALPEAlpha-En Corp0.61000.60000.60002,000-0.150020.00 
ALPKFAlpek Sab DE Cv1.4441.4441.4445,1000.0886.46 
ALPMFAstellas Pharma Inc13.8513.8513.85700-0.372.60 
ALPMYAstellas Pharma Inc14.1814.0014.10119,400-0.030.18 
ALPPAlpine 4 Technologies Ltd0.05000.03800.050044,5000.018056.25 
ALPVNAlabama Pwr 4.60 Pd101.0101.0101.02001.01.00 
ALRSAlerus Financial Corp19.5019.0019.001,300-0.502.56 
ALRTAlr Technologies Inc0.04000.04000.04001,0000.005014.29 
ALSEAlseres Pharmaceuticals Inc15.0015.0015.001000.000.00 
ALSMYAlstom S.A.3.9803.9803.980200-0.1102.69 
ALSSFAlsea S.A.2.8602.8352.86016,100-0.1133.78 
ALSTAllstar Health Brands Inc0.00020.00010.00016,340,000-0.000150.00 
ALSWFAbsolute Software Cp5.9305.9305.9303,000-0.0901.50 
ALTAAlterola Biotech Inc2.5002.5002.500100-0.75023.08 
ALTAFAltura Mining0.12000.11700.120039,000-0.00181.48 
ALTKFAltran Technologies Sa8.9498.9498.94911,6001.38618.33 
ALTKYAltran Tech Sa ADR0.92650.92650.92652,3000.02352.60 
ALTMWAltus Midstream Company Warrants0.86500.85000.86007,6000.00000.00 
ALTNAlternus Energy Inc.0.13000.09000.09009,300-0.025021.74 
ALTPFAltiplano Minerals0.06930.06900.069330,000-0.080753.80 
ALTSFAlturas Minerals Corp0.01000.01000.01004000.001923.46 
ALTXAltex Industries Inc0.07500.07000.07502,2000.00000.00 
ALVLFAlto Ventures Ltd0.00910.00910.00915000.00011.11 
ALVOFAlvopetro Energy0.29160.27000.291663,4000.00722.53 
ALVRQAlvarion Ltd0.00410.00400.004042,1000.00000.00 
ALVVFAltice Europe N.V. Class B2.4202.4202.4201000.33015.79 
ALXDFAlexandria Minerals0.02500.01700.023684,700-0.00145.60 
ALXEFAlx Uranium Corp0.05630.05630.05634,0000.00438.27 
ALYEAly Energy Services Inc [De]5.0005.0005.000100-0.95015.97 
ALYIAlternet Systems Inc0.00800.00710.0076537,5000.00000.00 
ALZTFAldershot Resources Ltd0.04530.03400.041050,0000.00102.50 
AMADFAmadeus IT Holding S71.8071.7271.802000.951.34 
AMADYAmadeus IT Hlds S.A.72.5370.9172.0549,1001.371.93 
AMARAmarillo Biosciences0.29000.25100.29002,4000.00000.00 
AMAVFArcam Ab Ord27.0026.7126.728000.020.07 
AMAZAmazing Energy Oil & Gas CO0.24000.22500.22502,100-0.01255.26 
AMBBYAmbu A/S ADR21.9021.9021.90200-5.0518.74 
AMBFFAmbu A/S23.2523.2523.254,500-0.552.31 
AMBKAmerican Bank Inc12.2512.2512.251000.403.38 
AMBKPAmerican Capital Trust I 6.00% Cum Conv14.0014.0014.003001.007.69 
AMBSAmarantus Bioscience Holdings Inc0.04930.03200.04371,495,5000.00092.10 
AMBZAmerican Business Bank33.7532.6033.754,5001.153.53 
AMCFAndatee China Marine Fuel Services0.01500.01500.01506,5000.00000.00 
AMCOArmco Metals Holdings Inc Com0.00040.00040.000410,7000.00000.00 
AMCRFAmcor Ltd9.5759.5759.5758,0000.2252.41 
AMCRYAmcor Ltd ADR38.8438.1138.7134,5000.020.05 
AMCTAmerican Education Center Inc0.60000.60000.60002,5000.00000.00 
AMCUFAmata Corp Public CO Ltd Units ADR0.68770.68770.6877187,1000.00270.39 
AMENAmen Properties Inc750.0750.0750.010085.012.78 
AMEUFAdmedus0.04500.04500.045010,0000.00000.00 
AMFCA M B Financial Cp17.5517.5517.55300-0.120.68 
AMFEAmfil Technologies0.08180.07700.0771279,800-0.00445.40 
AMFLNanoscience Tech Inc0.00800.00800.00803000.00000.00 
AMFPFAmplifon Spa Milano18.6018.6018.602000.905.08 
AMGGFAlamos Gold Inc. WT0.01000.00010.00201,012,800-0.00014.76 
AMGYAmerican Metal & Tec0.00350.00320.00355,2000.00039.38 
AMHDAmelot Holdings Inc0.02800.02260.0275103,8000.002510.00 
AMHPFAmazon Mining Hldg0.55500.54300.55504,000-0.00500.89 
AMIGFAdmiral Group Plc26.4026.4026.401001.295.12 
AMIGYAdmiral Group Plc26.7026.5026.7042,2000.200.75 
AMIHAmerican Intl Hldgs Corp2.00001.00001.00001,000-1.400058.33 
AMINAmerican Intl Ind0.19800.11200.19807,5000.086076.79 
AMIVFAtrium Mortgage Investment Corp9.9379.9379.9375000.3473.62 
AMKAFA.P. Moeller Maers A1,1621,1621,162100-604.91 
AMKBFA.P. Moeller Maers B1,3591,3591,359100-151.07 
AMKBYA.P. Moeller-Maersk A/S6.6706.5906.640493,000-0.0150.23 
AMLHAmerican Leisure Hld0.00020.00020.0002286,6000.00000.00 
AMLMAmerican Lithium Min0.02690.02680.026815,7000.007841.05 
AMLTFAmp Ltd1.8801.8801.8801000.0522.87 
AMLYYAmp Ltd. ADR6.8306.8306.830300-0.0801.16 
AMLZFAfrican Minerals Ltd0.00440.00440.0044238,4000.00000.00 
AMMCFAmur Minerals Corp0.05700.05700.05709,7000.015035.71 
AMMJAmerican Cannabis Company Inc0.59900.48000.4800106,500-0.055010.28 
AMMXAmeramex Intl Inc0.01500.01390.015036,3000.00032.04 
AMNEAmerican Green Group Inc0.00010.00010.0001500,0000.00000.00 
AMNFArmanino Foods New2.9502.8802.90052,000-0.0602.03 
AMNLApplied Minerals Inc0.04990.04790.049920,000-0.00010.20 
AMNPAmerican Sierra Gold0.01100.01100.0110100-0.006035.29 
AMNWAir Media Now! Inc0.00010.00010.000141,600-0.019999.50 
AMNZFAmbrian Plc0.00010.00010.00011000.00000.00 
AMOOZeecol International Inc0.05500.05500.05502000.005010.00 
AMOVFAmerica Movil Sab DE Cv0.79000.79000.79003,001,0000.142321.97 
AMPGAmplitech Group0.03100.03100.03105,0000.00020.65 
AMPLQAmpal-American Israel Corp0.00050.00050.00051000.000125.00 
AMPYAmplify Energy Corp8.9008.8158.9001,7000.1401.60 
AMPYWAmplify Energy Corp WT Exp 05/04/20220.03000.03000.03001,2000.00000.00 
AMRRAmerican Metals Recovery & Recycling Inc0.06000.06000.06004,0000.00000.00 
AMRUAmaru Inc0.00800.00800.008010,4000.00000.00 
AMRZFArena Minerals Inc0.03470.03470.03471,000-0.008319.30 
AMSEAmerican Sands Energy Corp.0.01650.01650.01653,5000.00053.13 
AMSIYArcelormittal ADR0.35000.35000.35006000.2000133.33 
AMSLFAustralian Mines Ltd0.03800.03300.038098,7000.006018.75 
AMSSYAms Ag ADR12.3211.8712.175,100-0.312.44 
AMSYFArcelormittal Sa New21.5521.5521.55400-0.200.92 
AMTAAmistar Corp.0.00150.00150.00152000.00000.00 
AMTPQAmeritrans Cap 9.375 Pfd0.06010.06010.0601300-0.399986.93 
AMTYAmerityre Corp0.02000.01990.020020,0000.00147.53 
AMUDFAmundi Fcp Fltg Rate USD Corp ETF105.7105.7105.71000.00.00 
AMVMFAmg Advanced Metal34.4233.4934.421,100-0.210.61 
AMWKAmeristar Network Inc0.00900.00900.00905,000-0.00011.10 
AMXEFAMEX Exploration0.23000.20700.225032,2000.053230.97 
AMXVFAmerica Movil S.A.B. DE C.V.0.75000.75000.75004000.03104.31 
AMYZFAmerican Manganese Inc0.12300.10100.109336,8000.00333.11 
ANASAlternaturals Inc0.00210.00210.002120,000-0.000416.00 
ANAVAlpha Network0.10000.10000.10001,0000.00000.00 
ANCERestance Inc0.00390.00390.0039159,2000.00000.00 
ANCUFAlimentation Couche-Tard Inc54.0053.5753.841,000-0.010.02 
ANDCAndover Bancorp Inc [Oh]22.7522.7522.751,2000.000.00 
ANDDAnr Inc Contingent Rev Pmt Rt 03/31/20230.01350.01350.0135147,4000.00000.00 
ANDIAndiamo Corp0.00090.00070.000816,768,300-0.000111.11 
ANDLAvondale Resources Corp0.00010.00010.00015,0000.00000.00 
ANDRAndritz Ag0.05740.05740.05741,6000.00346.30 
ANEWFAustralia & N Z Bkg18.1018.1018.10100-0.120.66 
ANFCAnte5 Inc0.04390.04230.04394,0000.00348.40 
ANFGFAntofagasta Plc Ord10.8010.8010.802000.353.35 
ANGCFAngel Gold Corp0.03290.03290.03291000.00030.92 
ANGGFAngang Steel CO Ltd Ord0.68000.68000.6800100-0.160019.05 
ANGPYAnglo American Platinum Ltd6.8806.8206.8802,7000.2203.30 
ANGUFAnglo-Canadian Mining Corp0.03790.03790.0379200-0.006314.25 
ANIOYAcerinox Sa ADR4.9004.7404.9002,1000.1152.40 
ANKOFAnkor Gold0.11850.11850.11856000.00938.52 
ANLBFAlexander Nubia Intl0.04000.04000.040020,0000.00000.00 
ANLDFAnfield Energy Inc0.18350.16150.183530,6000.022413.90 
ANLKYAlkane Res Ltd1.4001.4001.4004,300-0.0553.78 
ANMPAnacomp Inc0.85000.80000.85003,7000.05006.25 
ANNSFAena S.A.161.4161.4161.41002.11.29 
ANPDFAnta Sports Products Ltd4.4004.4004.4001,900-0.1002.22 
ANPDYAnta Sports Prod ADR117.5117.5117.51,9003.63.18 
ANPFFAnpulo Food Inc0.01000.01000.010010,0000.00000.00 
ANPOFAmerican Patriot Oil & Gas Ltd0.01590.01590.01591,8000.001611.19 
ANSLYAnsell Ltd ADR67.6366.4567.631,1001.932.94 
ANTHAnthera Pharmaceutic0.06800.05000.067474,8000.00294.50 
ANVVAnvia Holdings Corp0.94000.94000.9400300-0.01001.05 
ANWWQAegean Marine Petroleum Network0.03200.02700.0290803,9000.00093.20 
ANXGFAnaconda Mining Inc0.20000.19040.190433,600-0.00422.16 
ANZBYAustralia and New Zealand Bank18.8018.4618.7246,0000.170.92 
ANZFFAir New Zealand Ord2.2392.1652.2395,6000.0894.14 
ANZLYAir New Zealand Ltd ADR11.2611.2611.261000.312.83 
AOBIAmerican Oriental Bioengineering Inc5.0005.0005.0001004.000400.00 
AOCIFAutocanada Inc7.9677.9677.9675,0000.4546.04 
AOGCAustralian Oil & Gas0.00250.00150.0015137,000-0.003570.00 
AOIFFAfrica Oil Corp0.80010.80000.800050,000-0.01001.23 
AOLSAeolus Pharmaceuticl0.00200.00190.0019195,0000.00000.00 
AOMFFAlstom Shs Prov Regr39.5039.5039.501000.441.13 
AONNYAeon CO Ltd ADR20.0620.0620.061,200-0.221.08 
AOREFAmer Overseas Gp Ltd209.8200.0209.81009.84.90 
AOTUFPrecinct Properties NZ1.0101.0101.01012,500-0.0100.98 
AOTVFAscot Resources Ltd0.77660.74850.77666,000-0.02342.93 
AOXGAoxing Pharmaceutical Company Inc0.02600.02600.02601,600-0.004113.62 
AOXYAdvanced Oxygen Tech0.12700.12700.12701,000-0.00010.08 
AOZOYAozora Bank ADR7.7207.5807.5801,000-0.1201.56 
APAAFAppia Energy Corp0.23190.21000.2319126,2000.01315.99 
APAFFApella Resources Inc0.05000.04590.050013,9000.00000.00 
APAJFApa Group6.4106.4106.4104,000-0.0150.23 
APCDFA Cap Resources Ltd0.02000.02000.02004000.00000.00 
APCOFAmerican Potash Corp0.02750.02750.02755000.00000.00 
APCXApptech Corp0.46000.46000.46003000.00000.00 
APELYAlps Electric Ltd Ad38.9038.6638.905,900-0.631.59 
APEMYAperam29.2729.2729.27100-0.170.58 
APEOFAmericas Petrogas Inc0.05520.05520.05522,000-0.013119.18 
APEUFAtlas Engineered Products Ltd0.26950.26950.26952,500-0.01053.75 
APGIAmerican Power Group Corp0.10000.08000.080065,900-0.020020.00 
APGMFApplied Graphene Mat0.40100.37180.39618,800-0.127124.29 
APHDAppiphany Technologies Holdings Corp0.00120.00090.00092,0000.00000.00 
APHEAlpha Energy Inc6.2305.0505.0501,000-1.20019.20 
APLDApplied Science Prod0.01110.01110.01117000.00000.00 
APLOApollo Bancorp Inc45.2545.2545.25100-0.751.63 
APLVFAp Alternative Units0.10220.10220.10221,000-0.01069.40 
APMCFMorien Resources0.35640.35640.35641,0000.056418.80 
APMFFEeagle Graphite Inc0.06140.06140.06141,000-0.00223.46 
APNHFAspen Pharmacare Hld10.6510.6410.652001.9121.85 
APNHYAspen Pharmacare10.4010.1610.3977,500-0.262.46 
APPBApplied Biosciences Corp1.05001.00001.00002,300-0.350025.93 
APPGApptigo International Inc0.00010.00010.00018,0000.00000.00 
APPZMonster Arts Inc0.00010.00010.00011,000,0000.00000.00 
APQTAppliqate Inc0.10000.10000.10003,4000.00000.00 
APRAFGoldstrike Resources0.06260.06260.062610,000-0.00142.19 
APRCPAlabama Pwr 4.52 Pfd99.0098.0099.003001.992.05 
APRDMAlabama Pwr 4.92 Pd102.5101.5102.52002.01.97 
APRDNAlabama Pwr 4.20 Pd96.0096.0096.002000.500.52 
APRDOAlabama Power CO 4.64% Pfd100.399.5100.36000.80.75 
APRDPAlabama Pwr 4.72 Pd101.0100.0101.02000.00.00 
APREAperture Health Inc0.00140.00010.0001705,000-0.001493.33 
APREDElinx Corp.0.25000.25000.25001000.1499149.75 
APROAllegiant Professnl B/S0.00200.00200.002060,0000.00000.00 
APRRFAtlantic Power Preferred Equity Ltd13.5813.5813.584000.000.02 
APRUApple Rush Company Inc0.01220.01120.01202,157,9000.00076.19 
APRWFAtlantic Pwr Pfd Equ10.8810.8810.881000.100.95 
APSIAqua Power Systems0.00800.00800.00805,0000.00056.67 
APTCFAdvanced Proteome Therapeutics Corp0.02200.02200.022025,000-0.00104.35 
APTLAlaska Pwr & Tel CO61.0061.0061.002000.000.00 
APTTFAsian Pay Television0.09670.09670.096710,000-0.00535.20 
APTYApt Systems0.00120.00100.001228,476,7000.00019.09 
APVSGuardian Tech Intl0.00160.00160.00161,0000.000433.33 
APWLAdvanced Pwrln Techs Inc0.00010.00010.000115,0000.00000.00 
APYPAppyea Inc0.00010.00010.000110,000,0000.00000.00 
APYRFAllied Pptys R E Inv34.4434.2534.255,200-0.020.06 
AQARFAquila Resources Inc0.16500.15970.163918,200-0.00030.18 
AQFHAquesta Financial11.6011.2011.2032,100-0.252.18 
AQQRFAquarius Surgical Technologies Inc0.22740.18610.186153,900-0.073228.23 
AQSPAcquired Sales Corp1.4551.4551.455100-0.0453.00 
AQSZFAequus Pharmaceuticals Inc0.12590.12000.125929,000-0.00403.08 
AQUIAquagold Intl Inc0.01000.01000.0100100-0.087389.72 
ARAFFArafura Resources NL0.03450.03450.03451,2000.00133.92 
ARAOAurasource Inc0.12000.12000.12001000.00000.00 
ARBFFArb Corp Ltd11.3011.3011.30400-0.312.67 
ARBIArbios Systems Inc New0.00500.00500.00504,5000.00000.00 
ARBVAmerican Riviera Bnk17.3517.3517.352000.050.29 
ARCAYArcadis NV NY Reg #12.3512.3512.356000.665.65 
ARCKArc Group Inc1.2501.2501.2501,0000.0000.00 
ARCSArcis Resources Corp0.00050.00050.00051,150,0000.00000.00 
ARCUFArcus Dev Group Inc0.02760.02760.02761,0000.003815.97 
ARCVFArcadis NV12.1012.0112.102,7000.675.86 
ARDMAradigm Corp0.60000.55000.550046,0000.00250.46 
AREBAmerican Rebel Holdings Inc0.70000.70000.70005000.05007.69 
ARECAmerican Resources Corp9.9009.9009.9002000.0000.00 
AREMAmerican Rare Earths0.00600.00600.00602,0000.000917.65 
ARESFArtis Real Est IN TR7.6607.6157.6605,5000.0801.06 
ARETArete Industries Inc0.05220.05220.0522100-0.032838.59 
ARFXFAmorfix Life Science0.21260.20440.204630,600-0.00070.34 
ARGEFArgex Mining Inc0.03970.03970.039717,500-0.007616.07 
ARGKFAggreko Plc9.9709.9709.9701000.5005.28 
ARGLArgyle Security Inc0.02020.02020.020210,0000.00010.50 
ARGQArgentum 47 Inc0.00320.00280.0032296,9000.00000.00 
ARGSQArgos Therapeutics0.07000.03900.070051,9000.010016.67 
ARGWArgus Worldwide Group0.51000.31200.48642,800-0.00380.78 
ARGYFAvanti Energy Inc0.06200.06200.0620100-0.006910.01 
ARHHAssure Holdings Corp1.8791.7401.74113,500-0.0683.77 
ARHNArchon Corp16.5016.5016.50100-2.5013.16 
ARHTFArht Media Inc0.08540.08540.08545,000-0.016316.03 
ARHVFArcher Ltd0.56400.56400.5640300-0.02213.77 
ARINAArista Investors Corp0.51000.47000.51001,0000.00000.00 
ARKAFArkema S.A.95.3795.3795.377,6007.128.07 
ARKAYArkema ADR94.4393.2793.885,3000.880.95 
ARLUFAristocrat Leisure L16.5516.5516.55500-0.342.01 
ARLZQAralez Pharm Inc0.00300.00210.003016,0000.00013.45 
ARMCAsiarim Corp0.11000.11000.11001,000-0.040026.67 
ARMEArmor Electric Inc0.00160.00160.00165,300-0.000211.11 
ARMZDAura Minerals Inc14.7014.7014.701000.000.00 
ARMZFAura Minerals Inc1.4971.4201.4203,500-0.1107.19 
ARNGFArgonaut Gold Ltd1.1301.1011.11918,500-0.0312.67 
ARNHAutomotive Res Ntwrk Inc0.00010.00010.000116,500,1000.00000.00 
ARNIArno Therapeutics0.00150.00150.00159,0000.00000.00 
AROSFAurora Spine0.25460.24320.25452,100-0.01154.32 
ARREFAmerigo Resources0.75220.73010.744336,200-0.01572.07 
ARRHWArch Coal Inc35.0034.5034.50400-0.501.43 
ARRJFArjo Ab - Class B3.2303.2303.2305000.0300.94 
ARRPYAeroports DE Paris Sa ADR18.6518.6518.651,0000.000.00 
ARRRFArdea Resources Ltd0.40600.39700.40601,8000.00250.62 
ARRTArtisan Consumer Goods Inc0.51000.51000.51001000.00000.00 
ARSCAmerican Securty Res0.01100.01000.010018,9000.00000.00 
ARSEFAltai Resources Inc0.09660.09660.09661,0000.028742.27 
ARSLFAltima Resources Ltd0.01490.01490.0149100-0.00148.59 
ARSNAureus Inc0.00800.00800.00808,500-0.001011.11 
ARSTArista Financial Corp1.1001.1001.1001000.0000.00 
ARSUFFagron Sa17.7917.7917.795002.4415.90 
ARTHArch Therapeutics Inc0.44000.43000.437523,9000.00751.74 
ARTLArtelo Biosciences Inc1.1501.1501.1503,000-0.0100.86 
ARTMAmerican Nortel Comm0.01000.01000.010010,0000.00000.00 
ARTNBArtesian Resources Corp Cl B33.8033.8033.801000.150.45 
ARTRAirtrona International Inc0.00020.00010.00021,653,9000.0001100.00 
ARTTFArtemis Resources Ltd0.09400.08100.094019,0000.011013.25 
ARTZFArtnet Ag Ord3.6203.6203.6201,0000.0000.00 
ARUXFAcrux Ltd Ord0.14430.14430.14435,0000.018514.71 
ARVYAlliance Recovery0.00350.00240.003571,000-0.00012.78 
ARWDArrow Resources Dev0.00160.00130.001333,300-0.000213.33 
ARWJFAroway Minerals Inc0.00010.00010.00013,000-0.000480.00 
ARXRFAlix Res Corp0.07660.07650.07656,9000.013822.01 
ARXXLAirxpanders Inc Chess Dep Int0.01000.01000.010016,0000.00000.00 
ARYCArrayit Corp0.04810.04000.04551,128,1000.00255.81 
ARYMFArgosy Minerl UT Cda0.09500.09500.09503,0000.00303.26 
ARYXAryx Therapeutics0.00110.00110.001175,5000.00000.00 
ARZGYAssicurazioni Genera8.3008.3008.300200-0.3403.94 
ARZTFAryzta Ag0.80000.80000.8000200-0.400033.33 
ARZTYAryzta Ag ADR0.56680.54690.54694,900-0.01021.83 
ASABStragenics Inc0.00010.00010.0001160,0000.00000.00 
ASAGFAustralian Agricultu0.81470.81470.81472,0000.06278.34 
ASAZFAssa Abloy Ser B SEK18.3018.3018.303000.301.67 
ASAZYAssa Abloy Ab9.1408.9809.085340,2000.1151.28 
ASBFFAssociated British F29.4929.4929.496,2001.515.39 
ASBFYAssociated Brit Food30.6229.7230.3939,3002.488.87 
ASBRFAsahi Breweries39.3739.3739.37200-0.300.76 
ASCCAristocrat Group0.01160.00930.0093300-0.001715.45 
ASCCFAsics Corp13.7513.7513.751000.554.17 
ASCCYAsics Corp13.5513.5513.55700-0.080.59 
ASCKAuscrete Corp0.02940.02940.029417,2000.00000.00 
ASCNAbsecon Bancorp79.8079.8079.801000.801.01 
ASCSAmer Crystal Sugar Pfd3,1503,1503,15010000.00 
ASCWAsc Biosciences Inc2.5002.5002.500100-3.50058.33 
ASDNAstro Aerospace Ltd0.50000.40000.480019,1000.080020.00 
ASDRFAscendant Resources Inc0.39000.36200.39004,0000.072522.83 
ASDZFArctic Star Exploration Corp0.04400.04330.04408,0000.009929.03 
ASEJFApt Satellite Hldgs0.40500.40500.405020,0000.00200.50 
ASEKFAisin Seiki CO Ltd36.2036.2036.20200-4.3010.62 
ASEKYAisin Seiko CO Ltd37.1336.5437.133000.401.09 
ASFTAppsoft Technologies Inc2.0002.0002.0001001.750700.00 
ASFXAmerican Scientf New0.00070.00070.000735,7000.00000.00 
ASFZAssoc First Cap Corp0.00050.00050.0005100-0.000116.67 
ASGLYAsahi Glass CO Ltd A6.5506.4706.53058,200-0.0300.46 
ASGTFAltus Group Ltd16.8016.8016.801000.160.95 
ASGXFAsia Global Crossing Ltd0.00030.00020.00022,400-0.000133.33 
ASHTFAshted Group Plc24.5024.5024.501000.090.37 
ASHTYAshtead Group Pl ADR98.8395.8298.5939,7000.340.35 
ASHXFAshburton Ventures Inc0.02400.02400.02403,0000.00104.35 
ASINAs Capital Inc.1.7201.7201.7202001.720Infinity 
ASIUQAlterus Systems Inc0.00010.00010.00012000.00000.00 
ASKDFFirst Energy Metals Ltd0.16780.16780.16784,7000.046738.56 
ASKEAlaska Pacific Energy Corp0.00010.00010.0001150,0000.00000.00 
ASKHAstika Holdings0.02090.01150.020914,0000.00000.00 
ASKTFAsetek As Ord4.9054.9054.9052,000-3.64542.64 
ASLEFAsaleo Care Ltd0.67500.65040.670010,8000.02253.47 
ASLMAmerican Silver Mini0.13200.13200.132015,2000.00000.00 
ASLRFArian Silver Copr0.00260.00260.00261,1000.0015136.36 
ASMIYAsm International NV43.7943.7943.792001.623.84 
ASMLFAsml Hldg NV Ord Shs156.5156.5156.5100-0.80.50 
ASMVYAsm Pacific Technology Ltd28.6228.2328.6215,400-0.421.45 
ASNBAdvansource Biomaterials Corpora0.06230.05210.06004,5000.007915.16 
ASNTArias Intel Corp0.00360.00350.003684,9000.000620.00 
ASOEApollo Solar Energy0.12100.12100.12103000.00000.00 
ASOMFAsos Plc Ord28.5028.5028.502,200-44.5060.96 
ASOMYAsos Pls ADR38.2736.7038.2720,9001.193.21 
ASOZYAsseco Poland Sa ADR12.2511.2311.23200-0.927.57 
ASPTHaber Inc0.00010.00010.00016000.00000.00 
ASPWArista Power Inc0.00170.00170.00172,4000.00000.00 
ASPZAsia Pptys Inc0.00800.00600.0080193,3000.0040100.00 
ASRAFA S Roma Spa Roma0.60500.60500.60501,0000.00931.56 
ASRMFSoutheast Airport Group17.5517.1517.372,8001.9312.46 
ASTIAscent Solar Technologies0.01500.01050.01061,060,000-0.003223.19 
ASTOAstro Communications Inc5.0005.0005.0004000.3206.84 
ASTTFAustralis Oil & Gas Ltd0.24800.24800.24801,9000.028012.73 
ASUUYAsustek Computer Inc. Gdr 2010 Reg S33.0033.0033.001000.501.54 
ASUXFAmerisur Res Plc Ord0.26000.26000.2600150,000-0.02007.14 
ASWRFGungnir Resources Inc0.05910.05910.059118,100-0.00243.90 
ASXFFASX Ltd40.9840.9840.98400-1.232.91 
ASXFYASX Ltd45.0945.0945.092000.310.69 
ASXSFAlberta Star Dev0.26810.26500.26502,1000.01465.83 
ASZPJv Group Inc0.04000.04000.0400100-0.005011.11 
ATADFAtac Res Ltd0.18700.18590.187011,100-0.01286.41 
ATARAvatar Ventures Corp0.00010.00010.00017000.00000.00 
ATASYAtlantia Spa ADR11.2711.0911.2212,0000.060.54 
ATAZFAtea ASA Ord12.7012.7012.70300-0.604.51 
ATBHFAston Bay Hldgs Ltd0.05530.05530.055312,5000.005711.49 
ATBPFAntibe Therapeutics0.25520.24000.2502105,0000.00220.89 
ATBYFAbitibi Royalties IN7.1407.1377.140700-0.0100.14 
ATCHAirtouch Communications Inc0.00200.00130.002017,0000.000866.67 
ATCMFAtico Mining0.26430.24460.244615,800-0.01847.00 
ATCVCycle Country Accessories Corp0.00500.00250.00255,500-0.002550.00 
ATDEFMontana Exploration0.00010.00010.00012,5000.00000.00 
ATDRFAuto Trader Group Plc5.5005.5005.500100-0.1502.65 
ATDRYAuto Trader Group Plc1.4401.4101.42541,100-0.0251.72 
ATEAAstea International6.0005.9506.0005000.1402.39 
ATEYYAdvantest Corp20.5920.5920.59100-0.733.42 
ATGFFAltagas Ltd10.5610.1610.535,4000.151.46 
ATGGFActinogen Medical Limited0.03400.03400.03401,900-0.006015.00 
ATGNAltigen Communications Inc0.65000.62000.650036,2000.01001.56 
ATGSYAutogrill S.P.A. ADR8.0008.0008.0003,000-2.35022.71 
ATHCAccelerated Technologies Holding Corp0.17200.16000.17204,300-0.128042.67 
ATHJFAntisense Therapeutics0.02000.02000.02002,000-0.015042.86 
ATHOFAthabasca Oil Sands Corp0.78000.76550.76555,000-0.01151.48 
ATIGAtlantis Internet Grp Cp0.00010.00010.000110,5000.00000.00 
ATINAti Nationwide Holding Corp0.00410.00410.00411,500-0.00012.38 
ATIWAti Networks Inc0.03000.03000.03005,0000.00000.00 
ATIXFAnalytixinsight Inc0.30000.30000.300027,5000.00752.56 
ATLCYAtlas Copco Ab Ser B23.0722.7223.071,4000.090.39 
ATLDFAtlanta Gold Inc0.02530.02530.025320,0000.00166.75 
ATLKFAtlas Copco Ab Ser A25.3024.5125.30800-0.401.56 
ATLKYAtlas Copco Ab Ser A25.3024.6725.15166,9000.240.96 
ATLRFAtlatsa Resources Corp0.06370.06240.063794,3000.00132.08 
ATLSAtlas Energy Llc0.01090.01050.0105209,700-0.00043.67 
ATLTSweets & Treats Inc0.00120.00120.00121,7000.00000.00 
ATMSArtemis Therapeutics Inc0.40000.26010.26019,300-0.340056.66 
ATNRWActinium Pharmaceuticals Inc Series A0.15000.15000.1500100-0.045023.08 
ATNWWActinium Pharmaceuticals Inc WT Ser B0.55000.30000.400029,1000.00000.00 
ATOWWAtossa Genetics Inc. - Warrants0.16900.16900.169010,000-0.201054.32 
ATOXFDurango Resources Inc0.06040.06040.06045,000-0.008512.34 
ATPLAtlantis Plastics Inc A0.00010.00010.00011,0000.00000.00 
ATPTAll State Properties Holdings Inc0.00030.00020.00037,053,5000.00000.00 
ATRBFAtrium European Re3.6203.6203.620500-0.1403.72 
ATRGFBlack Dragon Gold Corp0.06000.06000.06003,300-0.010915.37 
ATRMAetrium Inc0.14000.14000.14001,500-0.070033.33 
ATROBAstronics Corp30.5329.9530.312,000-0.321.04 
ATRXAdhera Therapeutics Inc.0.32500.32000.320014,0000.00000.00 
ATSAFAts Automated Toolin12.3312.3312.331000.201.69 
ATTBFAbattis Bioceuticals0.06550.05520.0638809,500-0.00020.31 
ATTLFAtlas Copco Ab23.5523.5523.551002.1510.05 
ATURFAtom Energy0.03000.03000.0300200-0.020040.00 
ATUSFAltius Minerals Corp8.7408.3818.66031,300-0.0640.73 
ATUUFAltura Energy Inc0.33840.33840.33841,0000.00090.27 
ATVDYAtresmedia Corporacion DE Medios Sa ADR4.4904.4904.490200-0.63012.30 
ATVKAtvrockn0.01090.00840.008699,500-0.002421.82 
ATVOFAsiatravel.com Ltd Ord0.00010.00010.000113,0000.00000.00 
ATVVFAustralian Vanadium Ltd0.02000.02000.020012,0000.00000.00 
ATVXFActivia Properties Inc4,0004,0004,0001001203.09 
ATXDYAustex Oil Ltd0.11100.11100.1110300-0.184362.41 
ATZAFAritzia12.3511.8012.0250,3000.121.00 
AUCOYPolymetal Intl Plc11.5011.5011.502000.000.00 
AUDVFAudi Ag Vormals Audi880.5880.5880.51006.80.78 
AUEEFAura Energy Ltd Ord0.02000.02000.02003,3000.002011.11 
AUIAFAurania Resources2.5942.5052.5333,200-0.0070.28 
AUKNYAuckland International Airport Ltd24.8524.8524.857000.000.00 
AUKUFAms Ag24.5024.1424.501,0000.833.51 
AULRFAurelius Equity Opportunities Se & CO39.5039.5039.50100-0.912.25 
AUMCAuryn Mining Corporation0.30000.30000.30002000.00000.00 
AUNFDAurcana Corp0.40410.38690.40413000.00902.28 
AUNFFAurcana Corp0.19000.13100.19001,3000.059045.04 
AURIWellstone Filter Sci0.00040.00040.00041,0000.00000.00 
AURMAurum Inc0.04700.04700.04702,0000.00204.44 
AURTAttune Rtd0.00040.00040.00043,000-0.000120.00 
AURXAudeo Oncology Inc0.07000.05500.055832,000-0.014220.29 
AUSCFAustralis Capital Inc0.86000.81040.855432,7000.00100.12 
AUSDFAusdrill Ltd0.90000.90000.90002,5000.04004.65 
AUSIAura Systems Inc New0.33800.14000.32001,8000.01003.23 
AUSVDAura Resources Inc.0.02300.02300.0230144,8000.003015.00 
AUSVFAura Silver Resources Inc0.02430.02300.024320,2000.0193386.00 
AUTLFAustal Ltd1.4001.4001.4005000.0100.72 
AUTRAutris0.00640.00640.00642,500-0.00011.54 
AUUMFAumann Ag36.4036.4036.40200-0.752.02 
AUXXFAllegiant Gold Ltd0.17530.15600.170020,6000.01006.25 
AVACFAvance Gas1.4101.4101.4103000.0302.17 
AVBHAvidbank Holdings Inc20.8020.7720.801,2000.040.19 
AVCRFAvricore Health Inc.0.05910.05910.05915,500-0.00111.83 
AVCVFMonitor Ventures Inc0.17710.15330.161910,400-0.142046.73 
AVDXAvant Diagnostics Inc0.03000.01130.030020,1000.005020.00 
AVEVFAveva Group Plc Ord32.5532.5532.553003.0010.15 
AVEWAvew Holdings Inc0.00070.00060.000611,0000.000120.00 
AVHNFAckermans & Van Haarn Ord145.0145.0145.0100-25.514.93 
AVIFYAdvanced Info Svc Pu5.2605.2605.260200-0.1602.95 
AVIKFAdvanced Info Service Public CO Ltd5.1005.1005.10010,0000.48710.56 
AVIXAvix Technologies Inc0.54000.54000.54001000.04008.00 
AVLIFAdvantage Lithium Corp0.47250.45000.460926,500-0.00721.54 
AVLNFAvalon Rare Metals0.04290.04000.042934,5000.00297.25 
AVLPAvalanche Internatio0.98000.98000.98004000.00000.00 
AVMMFAvino Silver & Gold Mines Ltd. WT0.06240.06240.062419,000-0.00477.00 
AVMRAvra Medical Robotics Inc3.1003.1003.1003000.0000.00 
AVMXFAvita Medical Ltd0.09450.08250.092614,500-0.00242.53 
AVMXYAvita Medical1.7501.7001.730124,5000.0291.67 
AVNBFAvon Rubber Plc16.1516.0316.037,2001.107.34 
AVNEAventura Equities Inc0.00010.00010.0001100-0.000150.00 
AVNIArvana Inc0.54000.54000.54007000.00000.00 
AVOAAvoca Inc1,1251,1101,110100201.83 
AVOIAdvanced Voice Recog0.01690.01400.014074,100-0.002917.16 
AVOPAv1 Group Inc0.00700.00700.007015,9000.00000.00 
AVOZAltavoz Entertainment Inc0.07960.07700.077099,500-0.00202.53 
AVPFFAvcorp Industries Inc Ord0.03510.03510.03519000.00030.86 
AVPIAvp Inc0.00200.00200.00201,2000.00000.00 
AVPMFAvrupa Minerals Ltd0.04500.03640.045028,0000.005513.92 
AVRIAverox Inc New0.01890.01890.01895000.004935.00 
AVRNAvra Inc0.00720.00700.007020,000-0.00011.41 
AVRTFAvarone Metals Inc0.02460.02460.02464000.004623.00 
AVSRAvistar Communications Corp0.00120.00120.00121000.00019.09 
AVTIAvitar Inc0.00020.00010.000120,000-0.000150.00 
AVTOAvantogen Oncology Inc0.00700.00700.00701000.002040.00 
AVVHAvvaa World Health Care Products Inc0.00020.00010.00023,020,0000.00000.00 
AVVIYAviva Plc10.7210.5110.69201,3000.010.05 
AVXAFNovita Healthcare Ltd0.01700.01700.01701,0000.00000.00 
AVXTAvax Techs Inc0.00120.00060.001270,0000.0006100.00 
AVYAWAvaya Holdings Corp WT Exp 12/15/20220.00010.00010.0001100-1.9999100.00 
AWAWWhite Fox Ventures Inc0.01400.01400.01402,5000.00000.00 
AWCMFAlumina Ltd Ord Shs1.7101.7101.7101,5000.0704.27 
AWCMYAlumina Ltd ADR6.9206.7006.87527,7000.2203.31 
AWEBAreti Web Innovations Inc0.03540.03510.035420,000-0.024641.00 
AWGIAwg International Water Corp0.00010.00010.0001150,0000.00000.00 
AWGLAwg Ltd New0.10000.10000.1000500-0.078043.82 
AWLCFAwilco3.2503.2403.2407,200-0.0100.31 
AWNEAmericas Wind Energy0.00130.00130.001360,6000.00121200.00 
AWONA-1 Group Inc0.00120.00120.00121,0000.00019.09 
AWRRFA&W Revenue Royalties Income Fund27.2626.9627.011,200-0.401.47 
AWRYAllegheny & Western Railway CO105.1105.1105.1100-0.90.85 
AWSIAria Wireless Sys Inc0.00400.00400.00405000.00000.00 
AWSLAtlantic Wind & Sola0.07500.06710.07466,600-0.00040.53 
AWWCAccess Worldwide Communs0.01450.00900.014545,0000.006581.25 
AWWIAlpha Wastewater Inc0.00070.00060.000612,200-0.000114.29 
AXAHFAxa S.A.22.9022.7322.7714,700-0.060.28 
AXAHYAxa Sa ADR23.0422.7722.98209,1000.180.77 
AXCGEyes On The Go Inc0.00010.00010.0001500,0000.00000.00 
AXDDFAlmadex Minerals Ltd0.32580.28500.285095,300-0.01494.97 
AXELFAxel Springer Verlag57.7557.7557.75300-3.155.17 
AXFOFAxfood Ab17.4217.4217.42100-0.985.33 
AXGCAxis Energy Corp0.00150.00150.001510,000-0.001040.00 
AXIMAxim Biotechnologies1.1901.0801.140113,0000.0000.00 
AXIOAxiom Oil and Gas CO0.00010.00010.0001156,7000.00000.00 
AXLETjt Inc0.21000.21000.2100200-0.040016.00 
AXLXAxiologix Education0.00100.00100.001069,0000.00000.00 
AXMIFAxmin Inc0.15000.15000.15003,000-0.020011.76 
AXMMAxiom Corp0.00160.00150.001670,0000.00000.00 
AXMPAxm Pharma Inc0.00040.00040.00045,0000.00000.00 
AXNVFAxion Ventures0.63510.62790.63512,800-0.01582.43 
AXPLFArabella Expl Inc0.00110.00110.00115,0000.00000.00 
AXPQQAxion Power International Inc WT Exp Cl0.10000.10000.10002,0000.00000.00 
AXPWQAxion Power Intl Inc0.00280.00160.002819,0000.001275.00 
AXREFAmarc Resources Ltd0.04030.03650.036536,500-0.011323.64 
AXRXAmexdrug Cp0.15050.15050.15051000.039535.59 
AXTGAxis Techs Group Inc0.00010.00010.00015,000-0.000480.00 
AXVEFAlba Minerals Ltd0.04100.04100.04102,000-0.022235.13 
AXXAExxe Group Inc0.01280.00810.01154,288,5000.00065.50 
AXXDFAlderon Iron Ore Corp0.19000.19000.19004,900-0.00110.58 
AXXTFAxiata Group Bhd0.93000.93000.93003,4000.01001.09 
AYSIAlloy Steel International Inc1.2901.2791.2902,5000.0403.20 
AYTEFIpath GEMS Asia 8 ETN39.4239.4139.415000.000.00 
AYTUWAytu Bioscience Inc WT0.04410.04000.040023,200-0.080066.67 
AYTUZAytu Bioscience Inc WT Exp 11/02/20210.01990.00500.005011,500-0.007560.00 
AYYLFAyala Corp18.7818.7818.781000.915.09 
AZASFArizona Silver0.08130.08130.08135,500-0.00182.17 
AZDDQAzure Dynamics Corp A0.00010.00010.00011000.00000.00 
AZFLAmazonas Florestal0.00020.00010.00015,730,900-0.000150.00 
AZGFFAzteca Gold Corp0.00020.00020.00021,000-0.000777.78 
AZGSQAztec Oil & Gas Inc0.00700.00700.00703000.00000.00 
AZIHFAzimut Holding Spa11.5511.5011.55800-0.201.70 
AZIHYAzimut Holding Spa22.8622.8622.862000.090.40 
AZILAziel Corp0.65000.40000.40002,000-0.350046.67 
AZKLFAziana Ltd0.09000.09000.09005000.00505.88 
AZLCZAztec Land Comb Cert240.3240.3240.31000.30.10 
AZMTFAzimut Exploration I0.18500.18500.18506,500-0.00100.54 
AZNCFAstrazeneca Plc Ord70.8870.8570.8519,200-4.576.06 
AZRHAzure Holding0.00600.00600.00601,1000.00000.00 
AZRMFAzure Minerals0.12000.12000.1200500-0.01209.09 
AZSEYAllianz Se20.6020.4320.54281,0000.020.10 
AZTEFTV Azteca Sa DE Cv0.11270.11100.1110106,2000.00302.78 
AZUMFAzumah Res Ordinary0.03350.03350.03352000.015586.11 
AZURFAzincourt Uranium0.04000.04000.04003,000-0.00030.74 
AZZEFAntares Energy Ltd0.00300.00300.0030600-0.002040.00 
AZZTFAztec Minerals Corp - Ordinary Shares0.13100.13100.131023,000-0.00402.96 
AZZUFAzarga Uranium Corp0.17900.16420.1779136,400-0.00733.94 
AZZVFAvz Minerals Ltd0.05000.05000.050012,500-0.030037.50 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.80.32.33
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,084500.71
DJI24,3701630.67
SP5002,636200.76
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,292-20.13
BDI1,200494.26
HSI30,063-2530.83