Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
AAAIFAlternative Investment TR0.08000.08000.0800100-0.010011.11 
AABBAsia Broadband Inc0.04100.03260.041014,000-0.00102.38 
AABVFAberdeen Intl Inc0.10330.09320.09323,000-0.014013.06 
AACAFAac Tech Holdings12.7312.6512.65400-0.675.03 
AACAYAac Acoustic Tec ADR12.7912.5412.7221,300-0.201.55 
AACEYAsia Cmnt Hldgs ADR11.3411.3411.341000.010.09 
AACSAmerican Comm Solut0.00160.00090.0016501,0000.00000.00 
AACTFAct Aurora Ctl Tech0.11800.11250.11804,100-0.00201.67 
AAEEFAltair Gold Inc0.02860.02860.0286100-0.012430.24 
AAGCAll American Gld Crp0.00140.00110.001429,761,8000.00000.00 
AAGHAmerica Great Health0.01000.01000.0100400-0.005033.33 
AAGIYAia Group Ltd34.7634.3034.72202,3000.421.21 
AAGRYPt Astra Agro Lestari Tbk ADR3.5003.4603.500500-0.72017.06 
AAIGFAia Group Ltd8.7408.4608.5866,900-0.1341.54 
AAIIQAlabama Aircraft Industries Inc0.02100.02100.021010,3000.00000.00 
AAIRAvantair Inc0.00150.00150.001540,0000.00000.00 
AAMAFAtlas Mara2.4502.4502.450200-0.0502.00 
AAMMFAlmadex Minerals Ltd0.28380.23000.283845,3000.02389.15 
AAMTFArmada Mercantile Ltd0.34950.32280.333820,500-0.01624.63 
AANRAnr Inc.31.2031.0231.201,0000.200.65 
AAPHAmerican Petro-Hunt0.00280.00230.00262,795,400-0.00027.14 
AAPJAap Inc0.00780.00780.00782000.00000.00 
AAPTAll American Pet Company Inc0.00010.00010.000111,6000.00000.00 
AASLAmerica's Suppliers Inc1.6501.6501.6501000.0000.00 
AASPAll-Amer Sportpark0.42500.42500.4250300-0.315042.57 
AASTRoyal Union Hldg Cor0.01000.00760.007634,500-0.001415.56 
AASZFAtlantic Sapphire As5.6905.6905.6901,200-0.0801.39 
AATDFAa Plc1.4501.4001.4005,6000.0402.94 
AATRLAmg Cap TR II62.0060.0060.0018,000-5.007.69 
AATVAdaptive Ad Systems Inc0.49900.49900.49905000.00891.82 
AAUKFAnglo American Ord21.1921.1621.19400-0.331.53 
AAVXFAbivax S.A.7.4307.4307.4302,100-0.0200.27 
AAWCAlexandria Advantage Warranty Company0.00130.00110.001244,0000.000220.00 
ABAKFAberdeen Asia-Pc Inc2.8932.8932.8934,0000.0130.45 
ABBBAuburn Bancorp Inc12.4012.4012.401000.000.00 
ABBRFAbraplata Resource Corp0.08000.07390.0800100,2000.010014.29 
ABBYAbby Inc0.00310.00270.003116,000-0.000820.51 
ABCAFAthabasca Minerals0.12800.12300.128030,400-0.00201.54 
ABCCFAbcann Global0.89640.85000.8698240,600-0.01021.16 
ABCEAbco Energy Inc0.00350.00280.00305,103,600-0.000411.76 
ABCFFAbacus Mng & Expl Cp0.14160.13000.139320,100-0.00060.43 
ABCPAmbase Corp0.53400.53000.53006,6000.00000.00 
ABCZFAbcam Plc18.2017.8018.206,200-0.100.55 
ABCZYAbcam Plc17.9317.9317.93200-0.070.40 
ABENUAdvanced Bioenergy1.09000.85001.000099,900-0.06005.66 
ABEPFAbe Resources Inc0.26400.26400.2640500-0.040413.27 
ABFOFAbertis Infraestrcts Ord21.5421.5421.541000.140.64 
ABGLFAfrican Barrick Gold Plc1.7501.7501.7503,0000.0502.94 
ABGOFAbengoa S.A.0.02870.02870.0287200-0.00237.42 
ABHDAbtech Holdings Inc0.00970.00700.00751,700-0.002323.47 
ABIWFAbility Inc WT0.05000.05000.05009,0000.00000.00 
ABLTAmer Biltrite Inc509.0509.0509.01006.01.19 
ABLZFAbb Ltd Zuerich22.2722.2722.27140,0000.562.60 
ABMBFAbcourt Mines Inc Cl0.04540.04540.04541,0000.010931.59 
ABMCAmer Bio Medica0.09000.08500.085020,000-0.00909.57 
ABMRFAbn Amro Group Nv Dep Receipts25.5025.5025.50300-0.552.11 
ABMTAdvanced Biomedical0.54000.54000.5400100-0.01001.82 
ABNAFAben Resources Ltd0.16840.15000.161927,4000.015910.89 
ABNKAltapacific Bank15.5515.1015.312,200-0.392.48 
ABNRYAbn Amro Group Nv ADR13.1012.9113.0513,2000.120.95 
ABPAAllegiance Bk of N/A [Pa]0.01800.01600.018051,7000.003020.00 
ABPRAirborne Security and Protective0.00050.00040.00053,747,9000.000125.00 
ABQQAb International Group Corp.0.22000.22000.22001,600-0.040015.38 
ABRTYAbertis Infraestruct10.8510.8510.85100-0.010.09 
ABSSFAirboss of America Corp12.0111.9712.006000.060.47 
ABTOAB&T Financial Corp0.70000.70000.70001000.00000.00 
ABTZYAboitiz Equity Ventures Inc. ADR10.00010.00010.0002,0000.0300.30 
ABVGAffinity Beverage Group Inc0.00010.00010.00011,200,0000.00000.00 
ABVNAbv Consulting Inc0.51000.51000.51006,000-0.01001.92 
ABWNAirborne Wireless Network0.00050.00030.0004412,945,000-0.000120.00 
ABZUFAbzu Gold Ltd0.00090.00090.0009800-0.008190.00 
ACANAmericann Inc2.7902.7002.72560,100-0.0250.91 
ACARActivecare Inc0.50000.50000.5000200-1.490074.87 
ACAZFAcadian Timber15.1515.1515.151000.110.73 
ACBCQAlbina Commty Bcp Or0.05000.05000.05005000.00000.00 
ACBDAnnabidiol Corp.1.5001.5001.5001000.15011.11 
ACBFFAurora Cannabis Inc5.8605.5805.6402,167,500-0.1602.76 
ACCAAcacia Diversified0.24400.19800.244020,6000.046023.23 
ACCRAccess Power Inc0.00100.00100.0010245,0000.00000.00 
ACCYYAccor S.A.10.5710.4910.574,8000.131.25 
ACDSFAscendas R E Inv TR2.0101.9752.01025,2000.0502.55 
ACDVFAir Canada16.9716.7816.804,6000.080.48 
ACEZAriel Clean Energy Inc0.00700.00700.00701,000-0.004036.36 
ACFLAmc Financial Hldgs0.25000.25000.25008000.00000.00 
ACFNAcorn Energy0.32500.30620.320062,0000.01504.92 
ACGBFAgricultural Bank0.45920.45920.45925,000-0.00080.17 
ACGBYAgricultural Bk Chin11.5611.4111.564,9000.332.89 
ACGIAmacore Group Cl A0.00240.00100.002410,1000.00000.00 
ACGPFAccell Group Nv Ord21.5521.5521.55300-0.642.91 
ACGXAlliance Creative Group Inc0.00070.00060.00072,232,3000.00000.00 
ACHFFArch Biopartners Inc1.0091.0091.009100-0.0918.29 
ACKAYArcelik A S ADR12.5412.3812.544000.413.38 
ACKDFAuckland Intl Ltd NZ4.7504.7504.7501000.1102.37 
ACKRFAmerican Creek Resources Ltd0.01800.01800.018060,000-0.020052.63 
ACLHAct Clean Techs Inc0.00010.00010.00013,0000.00000.00 
ACLLFAtco Ltd Cl I Nv CD30.2730.2730.271,4000.070.22 
ACLZAccelerize New Media0.33000.30500.33003,2000.02508.20 
ACMCAmerican Church Mort2.8452.8102.810300-0.0401.40 
ACMTAcmat Corp26.0023.5023.503000.000.00 
ACMTAAcmat Corp A27.0027.0027.005000.000.00 
ACNDFAscendas India TR0.79250.79250.792531,0000.03154.14 
ACNFFAmsterdam Commodities Nv26.9526.9526.95200-0.100.37 
ACNNFAuscann Group Holdings Ltd0.80800.76200.774044,8000.01201.57 
ACNVAccelera Innovations Inc0.00230.00230.00231,0000.00000.00 
ACOLAcology Inc0.01050.00970.01058,934,3000.00010.96 
ACOPFA2 Corporation7.1957.1607.1603,600-0.0200.27 
ACPGFAtacama Pac Gold0.51950.51950.51957,5000.00991.94 
ACRBAsia Carbon Industri0.00780.00780.007812,7000.0064457.14 
ACRFFAccor S.A.51.9051.9051.90600-0.200.38 
ACRLAtacama Resources International Inc0.00060.00040.0005848,0000.00000.00 
ACRTAdvanced Credit0.16010.16000.1600120,400-0.00010.06 
ACRVFAgellan Coml Real Es10.5110.5110.513000.131.29 
ACSAFAcs Actividades De C41.4041.4041.40100-1.252.93 
ACSAYAcs Actividades ADR8.6008.4408.56053,6000.1301.54 
ACSSFAcs Actividades De Construccion Y1.0791.0791.0793,000-0.70039.34 
ACSYFAccsys Technologies Plc1.0401.0401.0405000.0000.00 
ACTLArtec Consulting0.00020.00020.0002400,0000.00000.00 
ACUIFAcuityads Holdings0.96000.92740.949410,4000.087110.10 
ACURAcura Pharma Cmn0.33500.27200.280010,500-0.054016.17 
ACUSAcusphere Inc0.04200.04200.042019,0000.00102.44 
ACWRFAcceleware Ltd0.16960.16960.169610,000-0.030415.20 
ACXIFAcciona S.A.82.8582.8582.85100-0.500.60 
ADACAdama Technologies0.00800.00670.0080353,7000.001319.40 
ADADAdaiah Distribution Inc0.01590.01300.01595,1000.00096.00 
ADBCFAdelaide Brighton Ltd5.1005.1005.1003000.0000.00 
ADDCAddmaster Corp20.1520.0020.00400-0.502.44 
ADDDFAdidas Ag221.0219.2221.0300-0.70.33 
ADDYYAdidas Ag111.3110.5111.133,8001.00.88 
ADENFAdira Energy Ltd0.25990.25200.25209,700-0.00803.08 
ADERYAida Engineering Ltd. [Japan] ADR92.4592.4592.45100-22.5419.60 
ADEXFAdvanced Exploration0.00060.00060.00063,1000.00000.00 
ADFJFAdf Group Inc1.2261.2261.2261,6000.0040.36 
ADFSAmerican Defense Systems Inc0.01500.01500.015016,0000.002015.38 
ADFTAdfitech Inc1.0101.0101.0106,1000.0000.00 
ADGLAlldigital Holdings0.03500.03000.030015,700-0.004011.76 
ADGOAdvantego Corp.0.84800.79000.810015,3000.01762.22 
ADHCAmerican Diversified0.00270.00200.00207,768,400-0.000931.03 
ADIAAdia Nutrition Inc0.00600.00600.00605,4000.00000.00 
ADKTAdirondack TR Co1,6001,6001,600100-804.76 
ADLIAmer Medical Tech0.00110.00110.00111,200-0.002871.79 
ADMTAdm Tronics Unlimited Inc0.16000.15200.160033,0000.00000.00 
ADNYAdino Energy Corp0.00090.00080.0008466,400-0.000111.11 
ADOOYPt Adaro Energy Tbk ADR6.2106.2106.2103000.3105.25 
ADPXYAudio Pixels Hl ADR12.4112.4112.412001.2511.20 
ADRNYKoninklijke Ahold25.2224.9725.16191,8000.321.27 
ADSVAllied Security Inno0.00040.00030.0004300,0000.00000.00 
ADTFFImetal Resources Inc0.07410.06850.074150,000-0.00293.77 
ADTMAdaptive Medias Inc0.00070.00050.000615,648,0000.00000.00 
ADTRAlliance Distributors Holding Inc0.11800.09000.090077,500-0.035528.29 
ADTTFAdvantest Corp20.5820.5820.58100-3.1713.35 
ADVCAdvant-E Corporation5.0505.0505.0502000.0000.00 
ADVOFAdva Optical Ntwkng8.4008.2008.4003,0000.5507.01 
ADVTAdvantis Corp0.03200.02390.02871,515,000-0.00134.33 
ADVVAdveco Group Inc2.3502.3502.350300-0.1004.08 
ADWPFAndrew Peller Ltd Cl12.6512.6512.651,0000.080.67 
ADXDFAdex Mining Inc0.00100.00100.00101,300-0.009090.00 
ADXRFAdx Energy Ltd0.01000.01000.010010,0000.00000.00 
ADYNFAlgae Dynamics Corp0.07000.07000.07005,000-0.040036.36 
AEBZYAnadolu Efes Birck0.90000.86200.8900100,5000.02002.30 
AEEIAmerican Environment0.02000.02000.02005000.00000.00 
AEEXAsia Equity Exchange Group Inc4.7004.7004.7005000.0501.08 
AEGGAmerican Energy New0.04750.04750.04754000.00255.56 
AEGOFAegon Nv Ord Shs6.1586.1386.138485,0000.0380.61 
AEGXFAecon Group Inc11.8011.7911.808000.201.75 
AEGYAlternative Energy0.00010.00010.0001810,0000.00000.00 
AELTFAdacel Technologies1.4301.4301.4309000.0805.93 
AEMCArcher Entmt Mda Cmns0.05000.05000.05001000.011028.21 
AENGAdvanced Engine Tech0.00150.00150.0015500-0.000211.76 
AEOJFAeon Fincl Svcs Jpn Ord19.7119.7119.712,800-0.311.55 
AEOMFAeon Metals Ltd0.28200.28200.28201,000-0.00301.05 
AEOXFAeroports De Paris Adp201.8201.8201.8100-20.29.12 
AEPTAmerican Energy Partners Inc0.00460.00450.004626,2000.00012.22 
AERGApplied Energetics Inc0.13500.11600.130042,4000.00000.00 
AERNAer Energy Resources0.00010.00010.00011,0000.00000.00 
AEROAerogrow Intl Inc2.4402.3502.3808,2000.0000.00 
AESTYAes Tiete Energia Sa ADR2.6602.6002.66010,3000.0702.70 
AETUFArc Energy Trust Uni11.3611.2011.336,3000.191.67 
AEXAYAtos ADR28.9128.6928.9112,9000.240.84 
AEXEAim Exploration Inc0.00030.00020.000212,693,600-0.000133.33 
AEYEAudioeye Inc0.34490.31000.3400157,1000.02006.25 
AFBAAllied First Bncp MD1.3601.3501.3505,200-0.0100.74 
AFBGAmerican Fiber Green Products Inc0.10260.10260.10261,000-0.024919.53 
AFCBAthens Bancshares Corp53.2553.2553.256,1000.000.00 
AFFYAffymax0.01820.01700.01701,800-0.002010.53 
AFGCAfrica Growth Corp1.4501.4501.450300-0.55027.50 
AFGRAffinion Group Holdings Inc14.0014.0014.004,9000.000.00 
AFLYYAir France Ads8.5508.4508.4502,200-0.2102.42 
AFMJFAlphamin Resources0.21800.21800.21802,0000.028014.74 
AFNLAmtrust Financial Co7.0007.0007.0001000.0000.00 
AFOMAll For One Media Corp0.04900.04800.0480204,000-0.00204.00 
AFPWAlumifuel Pwr Corp0.00010.00010.00015,000,0000.00000.00 
AFQMFDesert Mountain Energy Corp.0.14130.12470.138017,200-0.01197.94 
AFRAFAir France Klm8.4008.4008.4003000.0400.48 
AFRBYAfrican Rainbow ADR8.3408.3408.3401000.7209.45 
AFRSAmer First Financial Inc0.00260.00260.002650,0000.00000.00 
AFRVFAfrican Bk Invstmnts Ltd0.03500.03500.03501,000-0.020036.36 
AFTCAlternative Fuel Tec0.00070.00050.00072,375,0000.00000.00 
AFTMAftermaster Inc0.04200.03300.0420467,7000.00307.69 
AFTPFAfterpay Touch Group Limited10.7510.7510.751,5000.706.97 
AFYGAffinity Gold Corp0.01950.01950.0195500-0.00052.50 
AGBPAllegro Beauty Products Inc3.2501.5001.5002,000-2.00057.14 
AGCBFAmarillo Gold Corpor0.19800.19800.19801,200-0.00201.00 
AGCCFGensource Potash0.11150.10000.111550,5000.00868.36 
AGCZAndes Gold Corp0.00500.00500.00502,000-0.002936.71 
AGDXFAntioqua Gold Inc0.03740.03740.037420,0000.00185.06 
AGDYAgri-Dynamics Inc0.05790.05790.05792000.015937.86 
AGEEFApogee Minerals Ltd0.00010.00010.0001500-0.155999.94 
AGESYAgeas N.V. Ads50.4049.9550.403,1000.350.69 
AGFMFAgf Management Ltd5.0605.0575.0601,200-0.0901.75 
AGGFFAfrican Gold Group I0.02460.02170.021735,9000.00178.50 
AGGIAllied Energy Inc0.00130.00130.00137000.00000.00 
AGGXAngiogenex Inc0.25000.25000.25002,500-0.060019.35 
AGGZFAg Growth Inc Fd41.2241.2241.22100-0.671.60 
AGHCAeon Global Health Corp.0.95000.86000.950013,7000.090010.47 
AGHIAgora Holdings Inc0.12000.11500.120091,5000.00100.84 
AGINAmerican Graphite Technologies Inc0.00550.00530.0055298,1000.00011.85 
AGLDFAustral Gold Ltd0.06000.06000.06007000.00000.00 
AGLNFAgl Energy16.0016.0016.003000.000.00 
AGLNYAgl Energy Ltd ADR17.1017.1017.101000.352.09 
AGLTAngel Telecom Corp0.19000.19000.19003000.00000.00 
AGLXYAgl Energy Ltd ADR16.1516.1516.154000.070.44 
AGMIFAldridge Minerals In0.04810.04810.048113,000-0.00010.21 
AGMJFAlgoma Cent Corp [F]11.5311.5311.538000.433.91 
AGNUAG&E Holdings Inc0.08000.08000.08001000.00000.00 
AGODYAtlas Iron Ltd ADR0.22000.22000.220010,0000.00864.07 
AGPDYAmer Sports Cp SP Ad16.4016.4016.401000.251.55 
AGPIFAnglo Pacific Res Plc Ord1.9501.9501.950100-0.0502.50 
AGPPFAnglo Plati Ord Shs27.5027.4927.503002.5010.00 
AGRIPAgribank Fcb108.8108.5108.815,0000.10.07 
AGRPYAbsa Group Ltd New A25.0222.9624.422,700-0.381.53 
AGRSAgristar Inc0.01000.01000.010020,0000.00000.00 
AGRUFAf Gruppen ASA A16.0016.0016.004000.422.70 
AGSVFArgentum Silver Corp0.10700.10700.1070100-0.053033.13 
AGTEFAgtech Holdings Ltd0.10000.10000.1000177,800-0.00010.10 
AGTKAgritek Holdings Inc0.01180.01050.01062,031,000-0.00010.93 
AGTTAngstrom Technologies Inc0.02000.02000.02001,0000.002514.29 
AGUNFArctic Glacier TR Ut0.04300.04300.043010,0000.00000.00 
AGXXFAll Grain Traders11.2911.1011.105,500-0.191.68 
AGYPAllied Energy Corp0.01650.01100.0110104,0000.00000.00 
AGYTFAllergy Therapeutics Plc0.34000.34000.3400100,0000.040013.33 
AGZNFAegean Airlines10.2110.2110.215001.3014.63 
AHAGAlpha Techs Grp Inc0.00850.00850.008510,5000.00000.00 
AHCHFAnhui Conch Cement C5.5105.5105.5102,100-0.1402.48 
AHCHYAnhui Conch Cem ADR28.0327.4427.9914,5000.240.86 
AHCPAnchorage International Holdings Corp0.09000.08750.090020,0000.00000.00 
AHELFAmerican Helium Inc.0.16940.13960.139620,600-0.00745.03 
AHEXFAdecco Sa Cheserex58.6558.6558.651,000-1.061.77 
AHEXYAdecco Sa ADR29.4729.1029.438,400-0.250.83 
AHFDActive Health Foods0.00010.00010.00015,000,0000.00000.00 
AHFIAbsolute Health & Fitness0.00010.00010.00011000.00000.00 
AHFPAmerican Home Food Products Inc0.01230.01230.01234,800-0.005731.67 
AHGIFAlternate Health Corp0.38990.37210.37655,800-0.03759.06 
AHIXAluf Holdings Inc0.00030.00020.000352,435,0000.000150.00 
AHKSFAsahi Kaisai Corp12.9012.9012.901000.453.61 
AHKSYAsahi Kaisai Cp ADR26.1726.0026.117,300-0.090.34 
AHNMFArchon Minerals Ltd0.74910.54500.545012,500-0.455045.50 
AHNRAthena Silver Corp0.04500.04500.04502,4000.00000.00 
AHODFKoninklijke Ahold Nv24.8724.8724.8710,3000.622.55 
AHOTFAmerican Hotel6.3606.3186.35048,5000.0520.82 
AHROQAtheronova Inc0.00640.00640.006410,0000.0039156.00 
AIBEFAir Berlin Plc Ord0.01000.01000.0100100-0.010050.00 
AIBRFAib Group Plc5.7105.7105.7101000.0100.18 
AICAFAir China Ltd0.92250.92250.9225100-0.02502.64 
AIERFAsian Mineral Res Ltd Com0.00700.00700.00704,0000.0050250.00 
AIFLYAiful Corp ADR1.4801.4801.480300-0.23013.45 
AIFSAgent Info Software0.93000.86000.860018,300-0.04004.44 
AIGIArtistmss Intl Group Inc0.30000.30000.30002,5000.00000.00 
AIKOAlternative Investment Corp15.009.2512.0010,6002.7529.73 
AILLLCentral Illinois Public Service Company26.5626.5626.564000.010.05 
AILLMCentral Ill Pub 4.9298.0598.0598.05100-5.355.17 
AILLNAmeren Illinois Co Pfd 4.9%102.3101.5101.51,500-0.20.20 
AILLPAmeren Ill Co93.0093.0093.001000.000.00 
AILQFAirlq Inc New0.13000.13000.13008,000-0.00060.46 
AIMHAimrite Holdings Cor0.00350.00280.0035825,200-0.000512.50 
AINSFAinsworth Game Tech0.81560.81560.81562,000-0.02543.02 
AIOAFAntisoma Plc0.01300.01180.01302,0000.0118983.33 
AIOMAxiom Holdings Inc0.00010.00010.00011,0000.00000.00 
AIOSFAtresmedia Corporacion De Medios De8.0508.0508.0503,1000.2302.94 
AIPUYAirports of Thailand Public Co Ltd ADR17.4317.4317.431,400-0.734.02 
AIQUFL'Air Liquide Ord EU129.5129.5129.51,2006.35.09 
AIQUYL'Air Liquide ADR25.4725.1925.38177,200-0.150.57 
AIROAirspan Networks I5.0905.0905.090100-0.4207.62 
AIRRFAurion Res Ltd0.59630.59630.59633,000-0.03425.42 
AIRYYAir China Ltd ADR17.2817.2817.281,200-0.764.21 
AISSFAisoftware Spa0.15010.14650.14706,0000.00201.38 
AITBAit Therapeutics Inc3.6503.4403.4402,600-0.1604.44 
AITGAir Transport Grp Hldgs0.01700.00830.0090772,600-0.011556.10 
AITGDPharmagreen Biotech Inc.2.6102.4902.6001,2000.1104.42 
AITVFAsian Television Network Intl Ltd0.30470.27040.270517,200-0.062718.82 
AIVAFAviva Plc6.5406.5406.5401000.0300.46 
AIVNAmerican International Ventures Inc0.01010.01010.010150,000-0.002922.31 
AIXXFAixtron Se14.1814.1814.181000.000.00 
AJBIAmi James Brands Inc0.00310.00310.003146,0000.00000.00 
AJIAAjia Innogroup Holdings Ltd.6.6506.6506.650100-0.0500.75 
AJINFAjinomoto Co. Inc.18.7518.7518.753000.703.88 
AJINYAjinomoto Co Inc ADR18.7818.3918.784,0000.030.16 
AJMPFAshmore Group Plc4.8004.5304.8002,7000.1753.78 
AJSBAjs Bancorp Inc [Il]13.8813.8813.882,000-0.040.29 
AJXGFAgjunction Inc0.60080.60000.600810,0000.00761.28 
AKAVFPhoenix Metals Corp0.00010.00010.00012,5000.00000.00 
AKBTYAkbank Turk Ano ADR2.8502.7602.760323,400-0.0551.95 
AKKVFAker Kvaerner Ogep1.9701.9701.970100-0.2109.63 
AKMNFAkumin Inc3.7003.6913.70057,9000.0090.23 
AKOMAerkomm Inc4.0504.0004.0501,0000.0501.25 
AKRFFAckroo Inc0.06500.06500.065016,0000.012724.28 
AKRRFAker Philadelphia Sh5.2505.2505.250100-1.00016.00 
AKRTFAker Solutions Holding ASA7.0027.0027.0025000.3024.51 
AKSJFSberbank of Russia3.6713.6713.6715000.0210.58 
AKTAFAkita Drilling Ltd.4.0984.0754.0966,100-0.0040.10 
AKVAArkanova Energy Corp0.01090.01090.0109500-0.00010.91 
AKZOFAkzo Nobel Nv89.6389.6389.636004.234.95 
AKZOYAkzo Nobel Nv ADR #30.5130.2330.4820,7000.511.70 
ALADAladdin International Inc9.9009.9009.9001000.90010.00 
ALANAlanco Technologies Inc0.01500.01500.015050,000-0.005025.00 
ALARFAlaris Royalty12.2512.2512.251000.171.40 
ALBKFAlpha Bank Grd20002.2502.2102.23015,2000.0200.90 
ALBKYThe Alpha Bank A.E0.52500.50300.516221,300-0.00881.68 
ALBYCommunity Cap Bcshs12.5212.5212.526000.000.01 
ALCCFAlicanto Minerals Ltd0.05000.04650.046540,000-0.013522.50 
ALDAAtlantica Inc4.0004.0004.000100-2.00033.33 
ALDVFAldever Res Inc0.04910.03880.0388200-0.006313.97 
ALEAFAleafia Health Inc.0.51500.50480.5048500-0.01723.30 
ALESEvans Brewing Company Inc2.7502.7502.7502000.0000.00 
ALFFFAlfa S.A.B. De C.V.1.2601.2541.260100,2000.0221.75 
ALFVFAlfa-Laval Ab23.8023.8023.801000.261.10 
ALFVYAlfa-Laval Ab ADR26.9626.6826.9315,8000.150.54 
ALGDFAlgold Resources Ltd0.07500.07500.0750600-0.00405.06 
ALGGYAlliance Global10.8310.8310.838000.201.83 
ALGIAmer Locker Group0.02010.02010.020110,000-0.005922.69 
ALGWFAlliance Growers Corp0.13900.13900.13901,000-0.00120.86 
ALGXYAlgae.Tec Ltd ADR0.16480.16480.16485,000-0.00523.06 
ALHHFAlco Holdings Ltd0.15200.15200.152010,000-0.083035.32 
ALIAFAnatolia Minerals De2.0231.9802.0232,8000.0030.16 
ALIFArtificial Life Inc0.01100.01100.01104,900-0.004930.82 
ALIWFAltus Towarzystwo Funduszy2.4582.4582.4582,300-0.0471.88 
ALIZFAllianz Ag209.9209.9209.9100-3.21.48 
ALKEFAlkane Exploration N0.17000.17000.17005,0000.01006.25 
ALKMAlkame Holdings Inc0.00210.00180.002051,957,7000.00000.00 
ALKNAlkane Inc0.00120.00120.001250,0000.000220.00 
ALLMAlliance Bioenergy Plus Inc0.03820.03510.035162,600-0.003910.00 
ALLVFAltice N.V.3.5453.5003.500700-0.1303.58 
ALLXFBluenose Gold Corp0.07390.07390.07391000.00060.82 
ALMCAlimco Financial Corp12.2512.2512.2530,100-0.191.53 
ALMEAlamo Energy Corp0.00010.00010.00012,6000.00000.00 
ALMFFAltium FX Ltd16.0116.0116.015000.060.40 
ALMTFAlmonty Industries0.72660.70450.726630,6000.02663.80 
ALNPYAll Nippon Airways C7.2207.2207.2201000.1201.69 
ALPEAlpha-En Corp1.7901.5001.7904,0000.18011.18 
ALPMFAstellas Pharma Inc16.2116.2116.2134,3000.362.24 
ALPMYAstellas Pharma Inc16.1516.0216.1527,0000.090.56 
ALPPAlpine 4 Technologies Ltd0.12010.12010.12017,500-0.00997.62 
ALPVNAlabama Pwr 4.60 Pd100.00100.00100.001000.000.00 
ALRGFAntler Gold Inc0.12900.12900.129013,5000.00806.61 
ALRSAlerus Financial Corp26.3526.3526.351000.000.00 
ALRTAlr Technologies Inc0.04640.04200.046497,9000.00143.11 
ALSIAtlas Resources Intl Inc0.02000.01000.0100200-0.00109.09 
ALSMYAlstom S.A.4.4104.4104.4103000.0601.38 
ALSSFAlsea S.A.3.5803.4503.5609,6000.1103.19 
ALSTAllstar Health Brands Inc0.00090.00080.00092,435,0000.000112.50 
ALSWFAbsolute Software Cp5.6655.6345.6651,5000.0450.80 
ALTAFAltura Mining0.24000.23000.239953,100-0.00512.08 
ALTBAlpine Auto Brokers Inc1.00000.51000.51001,0000.250096.15 
ALTCYAltice Nv ADR3.6503.6503.650100-10.36073.95 
ALTKYAltran Tech Sa ADR1.1101.0101.0106,500-0.0908.18 
ALTXAltex Industries Inc0.07000.07000.07008000.00000.00 
ALVOFAlvopetro Energy0.31200.31100.31105,6000.01103.67 
ALVRQAlvarion Ltd0.00500.00260.002626,4000.00000.00 
ALXDFAlexandria Minerals0.03500.03200.0350109,0000.005016.67 
ALXEFAlx Uranium Corp0.06300.06210.063015,500-0.00304.55 
ALYEAly Energy Services Inc [De]0.44800.44800.4480200-0.04208.57 
ALYIAlternet Systems Inc0.01100.00990.0101358,300-0.00021.94 
ALZTFAldershot Resources Ltd0.13140.13130.131315,000-0.00866.15 
AMADFAmadeus IT Holding S79.8579.8579.851000.750.95 
AMADYAmadeus IT Hlds S.A.86.9586.3386.649,400-0.320.37 
AMANFAmano Corp.23.5023.5023.50100-3.6513.44 
AMARAmarillo Biosciences0.30000.30000.30003,6000.00000.00 
AMAVFArcam Ab Ord28.0228.0228.02100-0.110.39 
AMAZAmazing Energy Oil & Gas Co0.38000.36000.365022,400-0.00501.35 
AMBBYAmbu A/S ADR35.2035.2035.202002.006.02 
AMBDAmer Mobile Dental Corp0.00100.00100.001020,0000.0009900.00 
AMBFFAmbu A/S34.5734.5734.572,1000.621.83 
AMBKAmerican Bank Inc12.0512.0012.00200-0.252.04 
AMBKPAmerican Capital Trust I 6.00% Cum Conv13.0013.0013.002000.000.00 
AMBSAmarantus Bioscience Holdings Inc0.04000.03600.0380698,600-0.00205.00 
AMBZAmerican Business Bank40.3040.2940.304000.000.00 
AMCFAndatee China Marine Fuel Services0.02000.02000.0200600-0.043268.35 
AMCOArmco Metals Holdings Inc Com0.00020.00010.00014,0000.00000.00 
AMCRFAmcor Ltd10.5410.5410.5417,0000.090.81 
AMCRYAmcor Ltd ADR43.5743.2543.4316,8000.591.37 
AMCTAmerican Education Center Inc0.49000.49000.49002,0000.01002.08 
AMDDWAmedica Corp WT Exp 05/10/20230.11000.10000.100022,900-0.015013.04 
AMDWFAmada Holdings Co Ltd9.6309.6309.6303000.0000.00 
AMENAmen Properties Inc710.0710.0710.01000.00.00 
AMEUFAdmedus0.17570.17570.1757700-0.024312.15 
AMFCA M B Financial Cp18.4518.4518.452,0000.201.10 
AMFEAmfil Technologies0.10000.09270.0970230,3000.00242.54 
AMFLNanoscience Tech Inc0.02200.02200.02205,0000.00000.00 
AMGDFAlamos Gold Inc WT0.00210.00210.0021200-0.001541.67 
AMGGFAlamos Gold Inc. WT0.22000.20320.20321,200-0.00803.79 
AMGYAmerican Metal & Tec0.00410.00410.00412000.00000.00 
AMHDAmelot Holdings Inc0.16250.16250.16252,800-0.00754.41 
AMHPFAmazon Mining Hldg0.90840.89300.89705,6000.05516.54 
AMIGFAdmiral Group Plc25.6025.6025.60100-0.200.78 
AMIGYAdmiral Group Plc26.2725.2826.275000.823.22 
AMIVFAtrium Mortgage Investment Corp10.2410.2110.212,2000.131.27 
AMKAFA.P. Moeller Maers A1,2001,2001,200100-201.64 
AMKBFA.P. Moeller Maers B1,2381,2381,238100484.07 
AMKBYA.P. Moeller-Maersk A/S6.7506.6306.730118,6000.1151.74 
AMLHAmerican Leisure Hld0.00040.00030.00042,329,0000.00000.00 
AMLMAmerican Lithium Min0.02830.02120.028396,5000.003413.65 
AMLTFAmp Ltd2.6102.6102.6101000.0200.77 
AMLYYAmp Ltd. ADR10.5210.5210.522000.010.10 
AMLZFAfrican Minerals Ltd0.00300.00060.00063,0000.00000.00 
AMMJAmerican Cannabis Company Inc0.61100.56100.570087,500-0.01001.72 
AMMXAmeramex Intl Inc0.02400.01900.01902,837,900-0.00094.52 
AMNCAmincor Inc A0.03890.03890.03891000.00339.27 
AMNCBAmincor Inc B0.15000.15000.15002000.050050.00 
AMNEAmerican Green Group Inc0.00010.00010.0001800,0000.00000.00 
AMNFArmanino Foods New2.7502.7402.75012,7000.0000.00 
AMNLApplied Minerals Inc0.12640.12000.120019,300-0.00423.38 
AMNPAmerican Sierra Gold0.02100.02100.02102000.00000.00 
AMOVFAmerica Movil Sab De Cv0.87000.87000.87008000.01001.16 
AMPGAmplitech Group0.03850.03850.038536,3000.00000.00 
AMPLQAmpal-American Israel Corp0.00310.00310.00315000.00000.00 
AMPYAmplify Energy Corp11.0010.7610.9550,7000.151.39 
AMPYWAmplify Energy Corp WT Exp 05/04/20220.22000.22000.2200300-0.080026.67 
AMRZFArena Minerals Inc0.03900.03600.036018,400-0.00225.76 
AMSEAmerican Sands Energ0.01210.01210.01212,0000.00000.00 
AMSIYArcelormittal ADR0.07000.07000.07002000.020040.00 
AMSLFAustralian Mines Ltd0.06500.06500.06506,1000.00000.00 
AMSSYAms Ag ADR36.5335.8436.2114,900-0.110.30 
AMSYFArcelormittal Sa New31.0531.0531.051002.207.63 
AMTAAmistar Cp0.00310.00310.00311000.00000.00 
AMTCQAmeritrans Capital Corp0.00510.00510.00519,0000.00000.00 
AMTYAmerityre Corp0.01800.01800.01801,000-0.00105.26 
AMVGFAmvig Hldgs Ltd0.25980.24020.2402200-0.01987.62 
AMVMFAmg Advanced Metal58.7258.7258.724000.811.39 
AMWKAmeristar Network Inc0.00950.00950.00951,0000.004590.00 
AMXEFAMEX Exploration0.07000.07000.0700300-0.00415.53 
AMXVFAmerica Movil S.A.B. De C.V.0.80100.80100.80104,200-0.00901.11 
AMYZFAmerican Manganese Inc0.13460.12730.127327,900-0.00312.38 
ANASAlternaturals Inc0.00350.00350.00351000.00000.00 
ANAVAlpha Network0.07000.07000.07001,0000.00000.00 
ANCERestance Inc0.00140.00140.001475,0000.000216.67 
ANCUFAlimentation Couche-Tard Inc46.7446.1846.1812,000-0.300.65 
ANDCAndover Bancorp Inc [Oh]24.0023.9524.004000.351.48 
ANDDAnr Inc Contingent Rev Pmt Rt 03/31/20230.01310.01310.013125,400-0.00021.50 
ANDIAndiamo Corp0.00480.00450.00476,974,2000.00000.00 
ANDRAndritz Ag0.10960.09250.1095204,400-0.00010.09 
ANEWFAustralia & N Z Bkg21.6821.6821.681000.000.00 
ANFCAnte5 Inc0.02890.02400.0240254,700-0.004014.29 
ANFGFAntofagasta Plc Ord12.2312.2312.232,200-0.272.16 
ANGCFAngel Gold Corp0.02300.02300.023015,300-0.004817.27 
ANGPYAnglo American Platinum Ltd4.3364.3004.3361,1000.0711.66 
ANIOYAcerinox Sa ADR6.4606.4006.4601,400-0.0620.95 
ANKOFAnkor Gold0.14220.14220.14224,000-0.00543.66 
ANLBFAlexander Nubia Intl0.01950.01950.0195150,0000.00000.00 
ANLDFAnfield Energy Inc.0.24940.20500.240132,0000.031114.88 
ANLKYAlkane Res Ltd1.5101.5101.5102,000-0.0905.63 
ANNSFAena S.A.181.0181.0181.0100-1.91.05 
ANPDFAnta Sports Products Ltd5.2705.2705.2701,9000.0691.32 
ANPDYAnta Sports Prod ADR128.0127.5128.01,600-3.32.48 
ANPFFAnpulo Food Inc0.19000.01000.040029,5000.0300300.00 
ANPOFAmerican Patriot Oil & Gas Ltd0.04470.04250.04474,0000.00000.00 
ANRCFAltona Resources Plc0.00300.00300.003010,000-0.002040.00 
ANSLFAnsell Ltd20.0020.0020.002000.000.00 
ANSLYAnsell Ltd ADR82.8182.6582.651,2000.210.26 
ANSUAmanasu Techs Corp0.02000.01000.01002,1000.00000.00 
ANTGFAdvantagewon Oil Corp0.02560.02560.02561,0000.00166.67 
ANTHAnthera Pharmaceutic0.09000.08000.080042,800-0.00505.88 
ANVVAnvia Holdings Corp0.51000.51000.5100100-0.590053.64 
ANXGFAnaconda Mining Inc0.25800.23800.241240,1000.00341.43 
ANYBAmalgamated Bk265.0265.0265.01000.00.00 
ANZBYAustralia and New Zealand Bank21.7521.6621.7315,1000.361.66 
ANZFFAir New Zealand Ord2.1952.1952.19512,500-0.0150.68 
ANZLYAir New Zealand Ltd ADR11.1211.1211.121000.191.74 
AOBIAmerican Oriental Bioengineering Inc2.5002.5002.5005000.0000.00 
AOCIFAutocanada Inc11.7011.7011.70800-0.715.72 
AOGCAustralian Oil & Gas0.00250.00250.00254000.00000.00 
AOIFFAfrica Oil Corp0.89590.87210.889710,2000.01581.81 
AOILQArmada Oil Inc0.00010.00010.00012000.00000.00 
AOLSAeolus Pharmaceuticl0.00520.00520.005250,0000.00000.00 
AOMFFAlstom Shs Prov Regr45.0244.8745.02100-1.082.34 
AONNYAeon Co Ltd ADR19.7519.7019.752,000-0.291.45 
AOREFAmer Overseas Gp Ltd250.0250.0250.01000.00.00 
AOTUFPrecinct Properties NZ0.90000.90000.90002,3000.02002.27 
AOTVFAscot Resources Ltd.0.86360.84000.84802,200-0.04204.72 
AOWDFAo World Plc1.9801.9801.980176,700-0.22010.00 
AOXGAoxing Pharmaceutical Company Inc0.04120.04040.040410,700-0.00286.48 
AOXYAdvanced Oxygen Tech0.13000.13000.13002,0000.00000.00 
AOZOYAozora Bank ADR9.2409.2409.2402000.0000.00 
APAAFAppia Energy Corp0.15420.15250.15425,5000.00171.11 
APAFFApella Resources Inc0.08400.04250.084024,3000.00000.00 
APAJFApa Group7.0407.0407.0401,000-0.0600.85 
APCDFA Cap Resources Ltd0.03000.03000.03007,0000.010050.00 
APCOFAmerican Potash Corp0.02900.02900.02904,000-0.003310.22 
APCXApptech Corp0.75000.75000.75001,0000.00000.00 
APELYAlps Electric Ltd Ad54.8054.7754.801,0000.150.27 
APEMYAperam44.3143.5943.593001.042.44 
APEOFAmericas Petrogas Inc0.09200.08250.09206,2000.00101.10 
APEUFAtlas Engineered Products Ltd0.36000.35950.36008,2000.02005.88 
APGIAmerican Power Group Corp0.06950.06900.0690208,0000.00000.00 
APGMFApplied Graphene Mat0.57950.57950.57951,0000.00110.19 
APHDAppiphany Technologies Holdings Corp0.00110.00090.001178,0000.00000.00 
APHEAlpha Energy Inc4.8904.8904.890100-0.0100.20 
APHQFAphria Inc8.2907.8607.938749,000-0.1622.00 
APLDApplied Science Prod0.01610.01350.013538,600-0.002515.63 
APLLApolo Gold & Energy0.02520.02000.020028,000-0.005220.63 
APLOApollo Bancorp Inc48.0048.0048.002004.259.71 
APLVFAp Alternative Units0.15990.01510.13091,800-0.00906.43 
APMCFMorien Resources0.40100.40100.401020,9000.01102.82 
APMFFEeagle Graphite Inc0.12000.12000.12001,000-0.00493.92 
APNHFAspen Pharmacare Hld18.6518.6518.65100-1.075.43 
APNHYAspen Pharmacare18.4018.2918.3816,6000.201.11 
APNIAlpine Group Inc0.04000.04000.04001000.007021.21 
APNRAlpha Natural Resources Holdings Inc31.3531.3531.354001.454.85 
APPBApplied Biosciences Corp.1.7601.7601.7601000.0000.00 
APPCFApac Resources Ltd0.14000.14000.1400300-0.01006.67 
APPGApptigo International Inc0.00010.00010.0001150,0000.00000.00 
APPOAlphapoint Tech0.10050.05400.100562,5000.030543.57 
APPZMonster Arts Inc0.00010.00010.0001849,6000.00000.00 
APRAFGoldstrike Resources0.16000.16000.160020,0000.00936.17 
APRDNAlabama Pwr 4.20 Pd98.4097.0098.403,8001.651.71 
APRDOAlabama Power Co 4.64% Pfd96.0096.0096.00100-4.004.00 
APRDPAlabama Pwr 4.72 Pd100.0099.00100.001,8001.951.99 
APREAperture Health Inc0.00140.00140.001416,4000.00000.00 
APROAllegiant Professnl B/S0.00300.00300.0030125,0000.001266.67 
APRRFAtlantic Power Preferred Equity Ltd13.6613.6113.661,900-0.020.15 
APRUApple Rush Company Inc0.02350.02030.02103,481,500-0.002510.64 
APRWFAtlantic Pwr Pfd Equ11.8311.8311.831000.020.18 
APSIAqua Power Systems0.00790.00750.007953,0000.00000.00 
APTCFAdvanced Proteome Therapeutics Corp0.04530.04530.04534,0000.00143.19 
APTTFAsian Pay Television0.32400.31750.317512,8000.02659.11 
APTYApt Systems0.00440.00440.00445000.00012.33 
APVSGuardian Tech Intl0.00200.00200.002030,000-0.000520.00 
APYPAppyea Inc0.00030.00030.00032,990,000-0.000125.00 
APYRFAllied Pptys R E Inv32.2632.2632.261,000-0.280.87 
AQARFAquila Resources Inc0.20310.19200.200782,8000.01035.41 
AQFHAquesta Financial13.0012.2713.004,4000.000.00 
AQISAquis Communs Grp Inc0.00100.00100.001050,0000.0009900.00 
AQSPAcquired Sales Corp0.49000.46600.46601,5000.176060.69 
AQSZFAequus Pharmaceuticals Inc0.15740.13610.150043,000-0.00402.60 
AQUIAquagold Intl Inc0.02100.02100.02104000.00041.94 
ARAFFArafura Resources NL0.07800.07230.078060,2000.00577.88 
ARAOAurasource Inc0.33000.33000.3300300-0.01002.94 
ARBVAmerican Riviera Bnk19.0019.0019.009000.000.00 
ARCAYArcadis Nv NY Reg #18.5718.5718.571002.0712.55 
ARCKArc Group Inc1.9001.9001.9001,2000.0000.00 
ARCSArcis Resources Corp0.00030.00030.000314,5000.000150.00 
ARCUFArcus Dev Group Inc0.03910.03910.03913,000-0.00296.90 
ARCVFArcadis Nv17.1117.0817.081,1000.000.02 
AREBAmerican Rebel Holdings Inc1.2501.1501.2501,7000.0000.00 
ARECAmerican Resources Corp1.1301.1301.1301,0000.0302.73 
AREMAmerican Rare Earths0.01300.01300.01301,1000.00000.00 
ARESFArtis Real Est In TR9.9609.8479.8474,7000.0020.02 
ARETArete Industries Inc0.10000.06200.100023,5000.039063.93 
ARFXFAmorfix Life Science0.28000.26810.2725155,000-0.00140.51 
ARGEFArgex Mining Inc0.02280.02280.0228257,800-0.007224.00 
ARGKFAggreko Plc9.3109.3109.31010,0000.2052.25 
ARGQArgentum 47 Inc.0.00750.00640.00721,337,3000.000710.77 
ARGSArgos Therapeutics0.17000.14010.157928,1000.01288.82 
ARGWArgus Worldwide Group1.2601.0301.11010,500-0.20015.27 
ARGXFArgus Metals Corp0.13710.13710.13711000.00614.66 
ARHHAssure Holdings Corp1.9001.9001.9001000.1508.57 
ARHNArchon Corp19.0019.0019.003000.000.00 
ARHTFArht Media Inc0.26500.25390.25397,400-0.02619.32 
ARHVFArcher Ltd1.1201.0711.0712,000-0.13911.52 
ARINAArista Investors Corp0.54000.54000.54001,0000.00000.00 
ARIZFAcme Resources Inc.0.06300.06300.06301000.021953.28 
ARKAFArkema S.A.116.7116.7116.71,000-1.81.54 
ARKAYArkema ADR121.7120.1120.42,600-2.01.66 
ARLUFAristocrat Leisure L23.7623.7623.764000.512.19 
ARMEArmor Electric Inc0.00120.00120.00128000.00000.00 
ARMZFAura Minerals Inc1.6481.6481.648100-0.0321.90 
ARNGFArgonaut Gold Ltd1.8401.7701.84012,4000.1106.37 
ARNHAutomotive Res Ntwrk Inc0.00010.00010.00018,000,0000.00000.00 
ARNIArno Therapeutics0.00500.00500.00505,0000.002278.57 
AROSFAurora Spine0.12710.12710.12713,500-0.00090.70 
ARPCArem Pacific Corp0.06540.06540.0654100-0.033533.87 
ARPOAerpio Pharmaceuticals Inc4.9504.5004.5507,8000.3508.33 
ARRAFArria Nlg Plc0.40000.40000.40001,0000.00000.00 
ARREFAmerigo Resources0.70200.66000.676658,100-0.00330.49 
ARRHWArch Coal Inc27.0027.0027.00100-2.508.47 
ARRRFArdea Resources Ltd0.69000.61600.616010,800-0.05307.92 
ARRTArtisan Consumer Goods Inc0.51000.51000.51001,900-0.290036.25 
ARRXFCannex Capital Holdings Inc.0.77240.74880.749036,200-0.01692.21 
ARSCAmerican Securty Res0.03100.03100.03101000.00103.33 
ARSEFAltai Resources Inc0.05960.05960.05961,0000.00468.36 
ARSLFAltima Resources Ltd0.03690.03690.03697000.003811.48 
ARSMFAvesoro Res Inc.3.4103.4103.410500-0.0100.29 
ARSNAureus Inc0.01300.01240.0130200,4000.00054.00 
ARSTArista Financial Corp.1.6001.6001.6004000.1006.67 
ARSUFFagron Sa17.3017.3017.301000.000.00 
ARTHArch Therapeutics Inc0.45000.42010.4390122,8000.01403.29 
ARTLArtelo Biosciences Inc1.3001.2501.2704,2000.0000.00 
ARTMAmerican Nortel Comm0.01200.01200.01201,3000.00000.00 
ARTNBArtesian Resources Corp Cl B38.5038.5038.50100-0.601.53 
ARTRAirtrona International Inc0.00020.00010.0001100,0000.00000.00 
ARTTFArtemis Resources Ltd0.12400.12400.124012,500-0.00201.59 
ARVYAlliance Recovery0.00570.00300.005741,0000.001639.02 
ARWDArrow Resources Dev0.00200.00200.002010,0000.00000.00 
ARWJFAroway Minerals Inc0.00500.00250.00252,0000.00000.00 
ARXGAurora Gold Corp0.00300.00300.00306,0000.0020200.00 
ARXRFAlix Res Corp0.09370.09370.0937700-0.012311.60 
ARYCArrayit Corp0.08700.08100.08222,078,100-0.00445.08 
ARYMFArgosy Minerl Ut Cda0.00400.00400.00401,2000.00000.00 
ARYXAryx Therapeutics0.00300.00300.00309,5000.000520.00 
ARZGFAssicurazioni Genera16.9616.9616.963000.966.00 
ARZGYAssicurazioni Genera8.3508.3308.3301,100-0.1702.00 
ARZTFAryzta Ag15.0015.0015.00100-0.301.96 
ARZTYAryzta Ag ADR7.2607.1407.1404,700-0.0100.14 
ASAGFAustralian Agricultu1.0201.0201.0201,000-0.0706.42 
ASAZFAssa Abloy Ser B SEK20.2519.7520.256000.552.79 
ASAZYAssa Abloy Ab9.7809.6609.765128,2000.1051.09 
ASBFFAssociated British F31.3031.3031.30100-0.702.19 
ASBFYAssociated Brit Food31.8531.4931.7012,4000.260.81 
ASBRFAsahi Breweries50.4750.4750.47200-1.663.18 
ASCCAristocrat Group0.00630.00630.006311,7000.00000.00 
ASCCFAsics Corp16.5016.5016.501000.100.61 
ASCCYAsics Corp15.8215.8215.824000.312.00 
ASCJFAmerican Shipping Co3.2003.2003.200300-0.40011.11 
ASCKAuscrete Corp0.09000.05500.057014,600-0.033036.67 
ASCKDAuscrete Corp0.08150.06300.063079,7000.00274.48 
ASCMBAscent Media Corp B3.7003.7003.700100-0.0802.12 
ASCNAbsecon Bancorp90.5190.5190.514000.460.51 
ASCWAsc Biosciences Inc7.9007.9007.900100-2.25022.17 
ASDNAstro Aerospace Ltd.2.0902.0402.06036,3000.0020.10 
ASDRFAscendant Resources Inc0.59930.57650.585012,100-0.04617.30 
ASDZFArctic Star Exploration Corp0.09500.09500.095011,500-0.00181.86 
ASEJFApt Satellite Hldgs0.40000.39400.394012,000-0.00601.50 
ASEKFAisin Seiki Co Ltd43.2543.2543.251,000-12.2522.07 
ASEKYAisin Seiko Co Ltd45.6145.6145.611,000-0.190.40 
ASFTAppsoft Technologies Inc1.7501.7501.7501000.35025.00 
ASFXAmerican Scientf New0.00100.00100.0010100,0000.000342.86 
ASFZAssoc First Cap Corp0.00100.00070.001020,5000.000342.86 
ASGLYAsahi Glass Co Ltd A7.9807.9507.9504,2000.0951.21 
ASGTFAltus Group Ltd22.2422.2422.242,5000.602.76 
ASGXFAsia Global Crossing Ltd0.00250.00020.00254000.00000.00 
ASHCAshcroft Homes Corp0.05100.00520.0300115,0000.0250500.00 
ASHTFAshted Group Plc31.5531.5531.551000.220.70 
ASHTYAshtead Group Pl ADR123.1122.3123.13,200-1.10.89 
ASHXFAshburton Ventures Inc0.04490.04490.04495,500-0.00367.42 
ASICAsiana Corp0.00010.00010.000115,0000.00000.00 
ASIUQAlterus Systems Inc0.00150.00150.001510,0000.0009150.00 
ASKDFFirst Energy Metals Ltd.0.19320.19320.1932100-0.030113.48 
ASKEAlaska Pacific Energy Corp0.00010.00010.00013,0000.00000.00 
ASKHAstika Holdings0.04380.03340.0411496,1000.00030.74 
ASLEFAsaleo Care Ltd0.57030.56540.56541,408,200-0.424642.89 
ASLMAmerican Silver Mini0.08800.08800.08801,7000.00000.00 
ASLRFArian Silver Copr0.00300.00280.00302,000-0.002848.28 
ASMIYAsm International Nv57.4257.0157.011,0000.150.26 
ASMLFAsml Hldg Nv Ord Shs217.9217.9217.91004.11.91 
ASMVFAsm Pacific Technology Ltd12.5112.5112.517,8000.161.30 
ASMVYAsm Pacific Technology Ltd38.2737.2537.257000.762.08 
ASNBAdvansource Biomaterials Corpora0.07010.06620.068558,700-0.00152.14 
ASNHFAvidus Management Group Inc0.00040.00040.0004160,0000.00000.00 
ASNTArias Intel Corp0.01800.00800.0080640,200-0.003027.27 
ASOEApollo Solar Energy0.04000.04000.04006,600-0.005011.11 
ASOMYAsos Pls ADR80.5079.9880.507,6000.620.78 
ASPTHaber Inc0.00130.00130.001325,0000.00000.00 
ASPWArista Power Inc0.00130.00130.00139,8000.00000.00 
ASPZAsia Pptys Inc0.05100.04400.044039,200-0.005911.82 
ASRAFA S Roma Spa Roma0.62000.62000.62001,500-0.02884.44 
ASRMFSoutheast Airport Group16.0816.0816.082000.684.39 
ASTIAscent Solar Technologies0.00030.00020.000231,503,7000.00000.00 
ASTOAstro Communications Inc.7.0007.0007.0001002.00040.00 
ASTPFAstm Spa22.9022.9022.902,300-2.5810.14 
ASUUYAsustek Computer Inc. Gdr 2010 Reg S42.0042.0042.00200-1.002.33 
ASUXFAmerisur Res Plc Ord0.19700.19700.19705,000-0.00201.01 
ASWAYArisawa Manufacturing Co. Ltd. Global5.1405.1405.140400-0.1302.47 
ASWRFGungnir Resources Inc0.08350.08350.08352,0000.00070.85 
ASXFFASX Ltd47.0747.0747.07400-0.020.04 
ASXFYASX Ltd48.8248.7248.7211,2001.252.62 
ASXSFAlberta Star Dev0.27700.27700.27704,000-0.00301.07 
ASZPJv Group Inc0.07100.06100.06102000.00000.00 
ATADFAtac Res Ltd0.39870.38700.390026,5000.00000.00 
ATARAvatar Ventures Corp0.00010.00010.00018000.00000.00 
ATASFAtlantia Spa Ord29.5029.5029.502004.5018.00 
ATASYAtlantia Spa ADR14.9014.7314.878,4000.191.29 
ATBEFAutomated Benefits0.42410.42410.42415000.00751.80 
ATBHFAston Bay Hldgs Ltd0.16150.15600.156017,000-0.01207.14 
ATBPFAntibe Therapeutics0.25450.24390.254533,5000.00552.21 
ATBSFAutobacs Seven Co Ltd17.7017.7017.701000.000.00 
ATBYFAbitibi Royalties In7.7357.7357.735200-0.1201.53 
ATCHAirtouch Communications Inc0.00550.00550.005530,0000.000510.00 
ATCMFAtico Mining0.33460.33290.33296,000-0.00260.77 
ATCVCycle Country Accessories Corp0.02500.02500.02503000.00000.00 
ATDEFMontana Exploration0.01500.01500.01505,1000.0135900.00 
ATDRYAuto Trader Group Plc1.4601.4401.460332,8000.0100.69 
ATEAAstea International4.2004.1904.190500-0.0601.41 
ATEYYAdvantest Corp22.0021.9121.912000.000.00 
ATGFFAltagas Ltd21.5020.9220.924,400-0.421.98 
ATGNAltigen Communications Inc0.52000.49000.52001,1000.01001.96 
ATGVFActive Energy Group Plc0.04200.04200.0420300,000-0.012022.22 
ATHCAccelerated Technologies Holding Corp0.40000.25200.25202,000-0.069021.50 
ATHJFAntisense Therapeutics0.02400.02400.02406,000-0.011031.43 
ATHOFAthabasca Oil Sands Corp1.3361.3241.33063,1000.0231.76 
ATIXFAnalytixinsight Inc0.26760.26760.2676100-0.00080.30 
ATLCYAtlas Copco Ab Ser B25.0024.7925.0027,000-1.435.41 
ATLDFAtlanta Gold Inc0.03130.03130.0313400-0.00175.15 
ATLEFAtlas Cloud Enterprises Ltd0.13270.09700.1200144,8000.00000.00 
ATLGFAtlas Iron Ltd0.03800.03800.038030,0000.018090.00 
ATLKFAtlas Copco Ab Ser A28.5528.5528.559000.281.01 
ATLKYAtlas Copco Ab Ser A27.7827.2327.6146,600-1.434.92 
ATLRFAtlatsa Resources Corp0.03120.03120.03123,000-0.00288.24 
ATLSAtlas Energy Llc0.05750.04930.049395,000-0.00376.98 
ATLTSweets & Treats Inc0.00100.00100.0010400-0.010090.91 
ATMSArtemis Therapeutics Inc1.04001.00001.0000800-0.04013.86 
ATNRWActinium Pharmaceuticals Inc Series A0.35000.23000.300020,100-0.050014.29 
ATNWWActinium Pharmaceuticals Inc WT Ser B0.30000.25000.300035,7000.00000.00 
ATONFAnton Oilfield Svcs Grp0.14100.14100.14101000.00412.99 
ATORAstor Explorations Corp1.6001.6001.6001000.0000.00 
ATOWWAtossa Genetics Inc. - Warrants0.55000.55000.5500200-0.05008.33 
ATOXFDurango Resources Inc0.06020.06020.06025000.005610.26 
ATPGQAtp Oil & Gas Corp0.00010.00010.00015,000-0.000266.67 
ATPLAtlantis Plastics Inc A0.00010.00010.00015000.00000.00 
ATPTAll State Properties Holdings Inc0.00050.00040.00052,848,300-0.000116.67 
ATPWFAtlantic Power Preferred Equity Ltd Cum13.7013.6613.703,900-0.020.12 
ATRGFBlack Dragon Gold Corp.0.11250.11250.11252,6000.012011.94 
ATRMAetrium Inc0.15000.15000.15001,100-0.050025.00 
ATROBAstronics Corp38.8638.6138.753,7000.611.60 
ATRRFAltarea [Paris]236.0236.0236.01000.00.00 
ATSAFAts Automated Toolin14.7514.7514.751000.191.31 
ATTBFAbattis Bioceuticals0.09970.08400.0865695,100-0.00798.37 
ATTLFAtlas Copco Ab24.6524.6524.65100-0.702.76 
ATUSFAltius Minerals Corp9.8949.6709.74011,300-0.0500.51 
ATUUFAltura Energy Inc0.47500.47500.475034,7000.00000.00 
ATVDYAtresmedia Corporacion De Medios Sa ADR7.7307.7307.7301,100-0.0500.64 
ATVKAtvrockn0.15100.15100.15103000.00100.67 
ATVOFAsiatravel.Com Ltd Ord0.00100.00100.001014,000-0.009090.00 
ATVVFAustralian Vanadium Ltd0.04000.04000.040030,0000.004011.11 
ATWTAtwec Tech Inc0.01530.00720.015315,100-0.003719.47 
ATXDYAustex Oil Ltd0.29530.29530.2953300-0.00902.96 
ATXGAddentax Group Corp3.9203.9203.920100-0.1804.39 
ATYGAtlas Technology Group Inc0.00010.00010.000110,9000.00000.00 
ATZAFAritzia12.3512.3512.351000.131.10 
AUCOYPolymetal Intl Plc8.9908.8658.9904000.1701.93 
AUDVFAudi Ag Vormals Audi862.5862.0862.01000.10.01 
AUEEFAura Energy Ltd Ord0.02000.02000.02004,9000.0100100.00 
AUIAFAurania Resources1.6501.6001.6504,7000.0261.61 
AUKNYAuckland International Airport Ltd23.4723.4723.47400-0.060.25 
AUKUFAms Ag73.5073.5073.506001.652.30 
AULRFAurelius Equity Opportunities Se61.7060.6961.70300-13.4517.90 
AUNBAmericas United Bk13.7013.6513.653000.000.00 
AUNFFAurcana Corp0.14490.14490.1449100-0.00513.40 
AUNXFFremont Petroleum Corp Ltd0.00750.00750.007515,0000.001729.31 
AURIWellstone Filter Sci0.00040.00030.00032,990,000-0.000240.00 
AURTAttune Rtd0.00040.00040.00041,100,0000.00000.00 
AURXAudeo Oncology Inc0.19000.19000.190050,0000.00000.00 
AUSIAura Systems Inc New0.32000.30000.30004,200-0.02016.28 
AUSVFAura Silver Resources Inc0.02400.02200.02405,5000.004120.60 
AUTLFAustal Ltd1.3101.3101.3101,000-0.0201.50 
AUTLYAustal Ltd ADR13.3913.3913.391,0000.261.98 
AUUMFAumann Ag67.7567.5767.755004.356.86 
AUVGFAustralian Vintage Ltd0.40000.40000.400072,800-0.04009.09 
AUXXFAllegiant Gold Ltd0.31000.29900.299028,300-0.00451.48 
AVACFAvance Gas2.7502.7002.75015,4000.1204.56 
AVBHAvidbank Holdings Inc25.1525.0525.058,400-0.100.40 
AVCOAvalon Globocare2.8002.1102.8005,0000.0000.00 
AVCVFMonitor Ventures Inc0.14150.13600.1360300-0.01016.91 
AVDXAvant Diagnostics Inc0.02000.02000.020010,800-0.00052.44 
AVEPYAveng Ltd ADR0.24000.24000.24005,000-0.01365.36 
AVEVFAveva Group Plc Ord35.6035.6035.605007.5426.88 
AVEWAvew Holdings Inc0.00100.00100.00101,000,0000.000111.11 
AVIFYAdvanced Info Svc Pu5.8005.8005.8005,0000.0500.87 
AVLIFAdvantage Lithium Corp0.61430.57500.598170,800-0.01021.68 
AVLNFAvalon Rare Metals0.06390.05580.063914,2000.00162.57 
AVLPAvalanche Internatio0.95000.82000.82003,3000.00000.00 
AVMXFAvita Medical Ltd0.06700.06700.06709,1000.007011.67 
AVMXYAvita Medical1.1401.1101.140105,6000.0121.06 
AVNEAventura Equities Inc0.00010.00010.00011000.00000.00 
AVNLFAvanti Communications Group Plc0.09500.09500.095083,3000.030046.15 
AVOAAvoca Inc855.0855.0855.0100-70.07.57 
AVOIAdvanced Voice Recog0.03800.02400.02753,145,900-0.00237.72 
AVOPAv1 Group Inc0.01500.01500.01501,0000.00000.00 
AVOZAltavoz Entertainment Inc0.00400.00390.0039513,400-0.000613.33 
AVPMFAvrupa Minerals Ltd0.07420.06350.074237,900-0.00486.08 
AVRIAverox Inc New0.01950.01950.019520,0000.005034.48 
AVRNAvra Inc.0.02980.02980.02982,0000.013785.09 
AVRTFAvarone Metals Inc0.04600.04600.04609,8000.00000.00 
AVSFYAvi Ltd40.7740.7740.77200-0.300.73 
AVSRAvistar Communications Corp0.00130.00130.00131,300-0.000213.33 
AVTIAvitar Inc0.00020.00020.0002250,1000.00000.00 
AVVHAvvaa World Health Care Products Inc0.00010.00010.00012,000,0000.00000.00 
AVVIYAviva Plc13.0212.8212.97112,9000.060.43 
AVXAFNovita Healthcare Ltd0.02100.02100.021032,5000.0110110.00 
AVXSFAdvectus Life Sciencs Inc0.00010.00010.00014,0000.00000.00 
AVXTAvax Techs Inc0.00120.00120.00128000.00000.00 
AVYAWAvaya Holdings Corp WT Exp 12/15/20225.5004.0005.5001,7001.50037.50 
AWAWWhite Fox Ventures Inc0.02390.02390.02391,4000.00000.00 
AWCMFAlumina Ltd Ord Shs2.1002.1002.1004000.0000.00 
AWCMYAlumina Ltd ADR8.3508.1908.21018,900-0.2603.07 
AWEBAreti Web Innovations Inc0.02000.02000.02008000.008066.67 
AWGIAwg International Water Corp0.00020.00010.000121,723,700-0.000150.00 
AWGLAwg Ltd New0.04000.04000.0400200-0.032044.44 
AWLCFAwilco5.4045.4045.4041,000-0.3165.52 
AWNEAmericas Wind Energy0.00880.00880.008810,8000.003772.55 
AWONA-1 Group Inc0.00120.00110.00122,800,0000.00000.00 
AWRRFA&W Revenue Royalties Income Fund25.2325.1525.171,3000.321.30 
AWSIAria Wireless Sys Inc0.00730.00730.007320,000-0.002727.00 
AWSLAtlantic Wind & Sola0.01330.01000.01333000.00000.00 
AWWCAccess Worldwide Communs0.02000.01000.01001,0000.00000.00 
AXAHFAxa S.A.24.4124.2024.4110,5000.170.70 
AXAHYAxa Sa ADR24.4024.0524.33111,500-0.020.08 
AXCGEyes On The Go Inc0.00010.00010.00013,000,0000.00000.00 
AXDDFAlmadex Minerals Ltd0.55790.53550.557923,6000.01693.12 
AXFOYAxfood Ab ADR19.9019.9019.901001.236.56 
AXGCAxis Energy Corp0.01500.01310.014936,2000.005863.74 
AXHLFAuxellence Health Corp0.22560.22320.22561,0000.00301.35 
AXIIFAlexium International Group Ltd.0.10000.10000.10009,500-0.01009.09 
AXIMAxim Biotechnologies2.5402.4502.54091,1000.0000.00 
AXIOAxiom Oil and Gas Co0.00500.00500.005015,0000.00000.00 
AXLETjt Inc0.11220.10240.10244,0000.00010.10 
AXLXAxiologix Education0.00200.00200.0020100,0000.00000.00 
AXMIFAxmin Inc0.09010.09010.090110,000-0.011010.88 
AXMMAxiom Corp0.00180.00130.001642,4000.000323.08 
AXMPAxm Pharma Inc0.04400.03500.0414346,1000.006217.61 
AXNVFAxion Ventures0.51000.51000.5100400-0.145022.14 
AXPTAxis Petroleum Co Cap0.65000.50000.50003,400-0.150023.08 
AXPWAxion Power Intl Inc0.00600.00600.00602,5000.00000.00 
AXPWWAxion Power International Inc WT Exp Cl0.64000.64000.64002000.4900326.67 
AXRAWAxar Acquisition Corp WT Dtd 10/11/20160.06000.03000.030037,500-0.050062.50 
AXREFAmarc Resources Ltd0.06560.06560.06562,0000.014027.13 
AXRXAmexdrug Cp0.10500.10500.10504000.00302.94 
AXSAFAxis Ab37.4537.4537.455000.731.98 
AXTGAxis Technologies Gr0.00050.00050.00051,0000.00000.00 
AXTLFAxtel Sab De Cv B0.21000.21000.21001,0000.00301.45 
AXXAExxe Group Inc.0.00790.00580.00703,060,500-0.00045.41 
AXXDFAlderon Iron Ore Corp0.24690.24690.2469800-0.01274.89 
AXXIYAlexium Intl Group ADR3.8003.6503.8001,7000.0601.60 
AYAAFAyala Land Inc. [Philippines]0.71000.71000.71007,400-0.160018.39 
AYALYAyala Corp17.7017.7017.702000.523.03 
AYSIAlloy Steel International Inc1.1501.1001.1501,0000.0000.00 
AYTEFIpath GEMS Asia 8 ETN39.0039.0039.00500-0.952.38 
AYTUWAytu Bioscience Inc WT0.09600.09600.096010,0000.0760380.00 
AYTUZAytu Bioscience Inc WT Exp 11/02/20210.02000.02000.020010,0000.007560.00 
AZASFArizona Silver0.07300.07300.07305,000-0.00708.75 
AZFLAmazonas Florestal0.00020.00010.000125,430,2000.00000.00 
AZGFFAzteca Gold Corp0.00020.00020.000210,0000.00000.00 
AZGSQAztec Oil & Gas Inc0.00700.00700.00701,000-0.003030.00 
AZIHFAzimut Holding Spa15.6015.3515.571,100-0.080.51 
AZIHYAzimut Holding Spa30.0630.0630.06300-0.210.69 
AZILAziel Corp.1.0301.0001.030400-0.47031.33 
AZKLFAziana Ltd0.14000.09000.130010,9000.00504.00 
AZLCZAztec Land Comb Cert226.0200.0225.0400-5.02.17 
AZMTFAzimut Exploration I0.21800.21800.21801,0000.00351.63 
AZNCFAstrazeneca Plc Ord67.9067.9067.90100-0.250.37 
AZRHAzure Holding0.01080.01080.01084,000-0.004328.48 
AZRTFAustralian Pacific Coal Ltd0.68000.68000.680080,0000.150028.30 
AZSEYAllianz Se21.2521.0921.19146,900-0.120.54 
AZTEFTV Azteca Sa De Cv0.12500.12500.125050,7000.015013.64 
AZUMFAzumah Res Ordinary0.01000.01000.01005,000-0.006037.50 
AZURFAzincourt Uranium0.06000.06000.06002000.00101.69 
AZZEFAntares Energy Ltd0.13510.13510.13512000.1080398.52 
AZZTFAztec Minerals Corp - Ordinary Shares0.17540.16800.170612,4000.00160.95 
AZZVFAvz Minerals Ltd0.08500.08500.085030,2000.020030.77 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.81.102.236
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83