Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
FABKFirst Advantage Bancorp21.1021.1021.10100-0.703.21 
FABPFarmers Bancorp [In]41.2541.2541.251000.000.00 
FABUFab Universal Corp. Common Stoc0.00200.00200.00201000.0010100.00 
FACDFFirst Asset Diversif10.7010.7010.707000.242.27 
FAGIFull Alliance Group Inc.0.06700.05200.067031,8000.00274.20 
FAHLFFirst Asia Holdings Ltd7.4507.2507.4508000.0000.00 
FAITFirst American Inter24.9524.9524.951000.220.89 
FAMEFlamemaster Cp10.0009.9009.900900-0.9008.33 
FANDYFirstrand Ltd36.1036.1036.10500-0.100.28 
FANUFFanuc Ltd204.0199.0204.03,1004.72.34 
FANUYFanuc Limited Unsp A20.3120.1420.26114,100-0.050.25 
FAREWorld Moto Inc0.00060.00050.000513,920,000-0.000116.67 
FASDFFantasy Aces Daily Fantasy Sports Corp.0.00100.00100.0010200-0.033697.11 
FASVFirst Amern Silver0.01000.00900.009070,000-0.006040.00 
FBAKFirst Natl Bk Alaska1,7251,7251,725100-402.27 
FBASFFibra Uno1.9901.8101.990236,3000.20011.17 
FBAYFFortune Bay0.65200.65100.65202,6000.01903.00 
FBBPFPrologis Property Mexico Sa De Cv1.9841.9841.98425,000-0.0050.25 
FBCDFbc Hldg Inc-0.00010.00010.00013,235,0000.00000.00 
FBCEFibercore Inc0.00100.00100.00107000.00000.00 
FBCIFirst Banking Center0.01900.01180.019021,9000.007261.02 
FBECFbec Worldwide Inc0.00020.00010.0001234,186,100-0.000150.00 
FBERAgritech Worldwide Inc.0.03000.01600.0300367,1000.011057.89 
FBIPFnb Bancorp Inc [Pa]169.0169.0169.01006.53.97 
FBMCFBuffalo Coal Cor0.00690.00690.00691,000-0.005343.44 
FBOHYForbo Holding33.0533.0533.051,500-0.702.07 
FBOPAugusta Industries Inc0.01900.01900.01907,0000.00158.57 
FBPAFarmers Bank [Va]26.0026.0026.002000.341.33 
FBPIFirst Bncp Ind21.9521.9521.951,4000.000.00 
FBPRLFirst Bancorp. 7.00% Non-Cumula22.5022.5022.504001.507.14 
FBPRMFirst Bancorp 7.40 C23.5023.5023.501000.000.00 
FBPRNFirst Bancorp 7.25 D23.0022.9923.006001.245.70 
FBPROFirst Bancorp. Preferred Stock24.0024.0024.007000.000.00 
FBPRPFirst Bcp Hldg Pf A22.0022.0022.002001.306.28 
FBSIFirst Bancshares12.2512.0012.252,9000.756.50 
FBTTFirst Bankers Trshs26.0026.0026.001000.000.00 
FBVAFarmers Banksha Inc18.6518.6518.658000.000.00 
FBVIFcn Banc Corp27.8027.8027.80200-0.200.71 
FCBIFrederick County Bancorp Inc23.7023.7023.701,0000.000.00 
FCBKFirst Choice Bk23.4023.2523.351,700-0.050.21 
FCCGFog Cutter Capital Group Inc0.16000.16000.16002000.00000.00 
FCCNFusa Capital Corp0.00730.00730.0073150,0000.00000.00 
FCELBFuelcell Energy Pf B301.0301.0301.01000.00.00 
FCGDFirst Colombia Gold Corp0.00010.00010.000113,247,3000.00000.00 
FCGYFFort Chicago Energy14.7314.7314.732000.050.34 
FCHSFirst Choice Healthcare Solutions1.4101.3901.3901,200-0.0302.11 
FCITFirst Citrus Bancorp18.3018.3018.30900-0.100.54 
FCMKFFuncom Nv Ord0.26000.26000.26005,000-0.072021.69 
FCNCBFirst Citizens Bks B338.0338.0338.01000.00.00 
FCNHFirst Colebrook Banc22.6522.6522.651,1000.050.22 
FCOB1St Colonial Bcp Pa11.2511.2511.255000.000.00 
FCPAFinance Co of Pa125.0125.0125.01000.00.00 
FCPBFirst Capital Bancsh11.3011.3011.30500-0.201.74 
FCREYFletcher Bldg Ltd11.3911.1011.10200-0.272.38 
FCRGFFirst Capital Realty15.1615.1615.16100-0.654.11 
FCRMFranklin Credit0.15000.15000.15001,0000.050050.00 
FCSMFFocus Metals Inc0.06200.05900.0590423,600-0.00101.67 
FCTOAFact Corp0.00090.00070.0007541,700-0.000222.22 
FCUUFFission Uranium0.53800.51800.5300220,400-0.00651.21 
FDBCFidelity D & D Bancorp Inc45.9045.9045.901000.000.00 
FDBHFounders Bay Holdings8.5008.5008.500100-0.5005.56 
FDBLFriendable Inc.0.00060.00050.00056,001,3000.00000.00 
FDEIFidelis Energy Inc0.00010.00010.00012,1000.00000.00 
FDFTFoodfest Intl 20000.00010.00010.0001500,0000.00000.00 
FDGMFTango Gold Mines Inc0.03700.03700.03702,0000.00092.49 
FDGRFFidessa Group Plc30.2630.2630.26100-1.745.44 
FDHCFidelity Holding Corp2.1002.1002.1001000.0000.00 
FDITFindit Inc0.01170.01170.01173,0000.004256.00 
FDMFFreedom Energy Hldgs0.00010.00010.00011,202,2000.00000.00 
FDMQFFreedom Oil and Gas Ltd0.09580.09400.0940152,0000.013016.05 
FDMQYMaverick Drlng & Exp S/Adr0.73500.73500.7350100-0.765051.00 
FDMSFFandom Sports Media Corp0.14500.13080.14406,0000.014411.11 
FDNHQFoundation Healthcare Inc0.02000.02000.02001,0000.00000.00 
FDRVFFirst Derivatives Pl37.6537.6537.65200-0.370.97 
FDVAThe Freedom Bank of Virginia13.0013.0013.007000.514.08 
FECOFFec Resources Inc0.00300.00300.003044,9000.00000.00 
FEEXFFerrexpo Plc2.7302.7302.730100-0.1003.53 
FELTYFuji Electric Holdin45.6845.5945.684000.400.88 
FENCFFennec Pharmaceuticals Inc6.3816.2066.2643,200-0.4837.15 
FENXFenix Parts Inc0.45500.40000.455068,600-0.00501.09 
FEOVFOceanic Iron Ore Co0.08630.08630.08635,2000.00313.73 
FERLFearless Films Inc.0.80000.80000.80001,000-0.400033.33 
FERNFernhill Corp0.00540.00430.005086,300-0.00047.41 
FESNFFirst Real Est Inves0.97000.97000.97002,0000.04504.86 
FETMFentura Finl Inc18.4818.4818.484000.000.00 
FEWPFar East Wind Pwr0.00090.00090.00092,0000.00000.00 
FEXXDFjordland Expl Inc0.09400.09400.09402,0000.00728.29 
FEXXFFjordland Expl Inc0.09190.09190.09194,0000.0755460.37 
FFDFFfd Financial Corp39.2539.2439.255000.150.38 
FFFCFastfunds Finl Corp0.00010.00010.0001200,0000.00000.00 
FFHDFirstatlantic Finl Hldgs Inc13.5013.5013.503,9000.000.00 
FFLOFreeflow Inc0.90000.90000.9000900-0.03003.23 
FFMGFFirst Mining Finance Corp0.52150.50000.5120516,1000.00200.39 
FFMHFirst Fmrs Mrchts Co35.0034.5534.552,100-1.454.03 
FFMRFirst Farmers Financial Corp.70.0070.0070.003000.000.00 
FFNMFirst Federal of Northern Michigan7.9007.9007.9002,0000.0000.00 
FFPMFfp Marketing Co Inc0.00200.00200.00202,000-0.000313.04 
FFRMFFuture Farm Technologies Inc.0.14640.12980.1298158,600-0.00825.94 
FFWCFfw Corporation36.0036.0036.001000.000.00 
FFXDFFairfax India Ho-Sub17.8317.5817.659,200-0.160.90 
FFXXFFairfax Africa Holdings11.6511.5111.642,1000.000.03 
FGBDFFirst Global Data Ltd0.29520.29490.294920,0000.01535.47 
FGCNFlagship Global Corp0.82000.82000.82002,500-0.01001.20 
FGCOFinancial Gravity Companies Inc.0.80000.80000.80001000.00000.00 
FGELFFujitsu General Ltd22.2022.2022.202,300-1.004.31 
FGFHForesight Financial30.0030.0030.00100-0.100.33 
FGNTFragrancenet.Com New2.9002.9002.9006001.00052.63 
FGOVFFreegold Ventures0.10320.10320.1032100-0.020316.44 
FGROFFirstgroup Plc1.4301.4301.4303,800-0.32018.29 
FGROYFirstgroup Plc ADR1.7401.7401.740700-0.1105.95 
FGRRFFingerprint Cards Ab [Publ]3.7503.7503.7502000.1905.34 
FHAIFountain Healthy Agi0.00240.00240.0024100,000-0.000311.11 
FHBCFernhill Beverage Inc.0.01300.00900.0095434,000-0.00055.00 
FHGDFFounder Holdings Ltd0.06900.06900.06901,0000.00000.00 
FHLBFriendly Hills Bk8.4508.3508.350700-0.1001.18 
FHNIYThe Foschini Gp Ltd24.3324.3324.33200-0.070.29 
FHRTFirst Hartford Corp3.0003.0003.0001000.2509.09 
FIBHFirst Bancshares Inc36.0036.0036.008000.000.00 
FIEBFirst Intctntl Bk Ga8.2508.2508.250100-0.0010.01 
FIFGFirst Foods Group Inc.0.84830.80000.80011,600-0.199919.99 
FIITFirst Security25.5025.5025.502000.803.24 
FILMCre8Tive Work Inc0.00020.00010.00023,844,0000.0001100.00 
FINDFindex.Com Inc0.01050.01050.01054,0000.00000.00 
FINGFFinning International Inc19.4519.4219.45700-0.090.46 
FINMFFinmeccanica Spa17.6417.6417.641,300-0.372.03 
FINMYFinmeccanica ADR8.7408.6408.6904,000-0.0800.91 
FINNFirst National of Nebraska Inc7,6107,6107,610100100.13 
FIORFFiore Expl Ltd0.30600.30200.30202,5000.052020.80 
FIRTFirst Banctrust Corp20.6020.6020.601,5000.000.00 
FISB1St Capital Bank [Ca]13.5513.5313.555000.020.15 
FISOFFission 3.00.06400.05950.059522,500-0.00457.03 
FITXCreative Edge Nutrition Inc0.00090.00050.0009352,0000.000480.00 
FJTCYFujitec Co Ltd Japan ADR13.1013.1013.104001.3011.02 
FJTSFFujitsu Ltd7.8007.6007.6001,200-0.3504.40 
FJTSYFujitsu Ltd ADR38.6038.1138.1815,800-0.421.09 
FKRAFFiskars Oy Akt A25.5525.5525.559,7000.351.39 
FKRNFFalck Renewables Spa1.5001.5001.5001,5000.47045.63 
FKWLFranklin Wireless Co2.4902.2782.4902,8000.0401.63 
FKYSFirst Keystone Corp27.0227.0027.00700-0.250.92 
FLAFFarm Lands of Africa0.12380.12380.12381,000-0.026217.47 
FLCRFullcircle Registry0.00300.00230.0023345,9000.000315.00 
FLEWFleetwood Bank Corp.85.0085.0085.0010018.9028.59 
FLIDYFlsmidth & Co A/S Ad6.3806.2756.275400-0.1852.86 
FLKIFalken Industries0.00220.00220.00221,0000.000210.00 
FLKKFFrankly Inc3.1663.1503.1501,000-0.3339.55 
FLLIYDuty Free Shops [Folli Follie Group] ADR23.9523.9523.951,0000.954.13 
FLMNYFielmann Ag ADR15.6215.6215.62200-0.030.19 
FLMPFlame Seal Products0.08000.08000.08002,5000.00010.13 
FLMTFFull Metal Minerals0.06060.06060.06061000.00030.50 
FLNAFuelnation Inc0.00010.00010.00012000.00000.00 
FLPCFirst Liberty Power0.00120.00100.001010,660,700-0.00019.09 
FLREFlameret Inc0.00180.00180.001811,0000.000538.46 
FLSRFlasr Inc0.00010.00010.00011,500,0000.00000.00 
FLSSForbes Energy Services Ltd12.0112.0112.01200-2.0414.52 
FLSTFuelstream Inc0.00090.00090.000970,0000.00000.00 
FLTTFlint Telecom Group Inc0.00030.00030.0003190,000-0.000125.00 
FLUXFlux Power Holdings Inc0.04310.04250.042523,000-0.005010.53 
FLXIFlexiinternational Software Inc0.43500.43500.43501000.00000.00 
FLXNFFlex Lng Ltd1.2661.2661.266600-0.23415.60 
FLXPFlexpower Inc0.03000.03000.03006000.00000.00 
FLXTFlexpoint Sensor Sys0.07250.06600.0725216,0000.00456.62 
FLYLDFlyht Aerospace Solutions Ltd1.8901.8501.8752,700-0.0562.88 
FLYLFFlyht Aerospace Solutions Ltd0.20030.17900.2003137,6000.020311.28 
FMBLFarmers & Merch Bk7,8007,8007,800100100.13 
FMBMF&M Bank Corp29.4529.2729.451,2000.250.86 
FMBRYFamous Brands Ltd. ADR18.9618.9618.96100-5.4522.33 
FMBVFull Motion Beverage0.00100.00100.0010100-0.007287.80 
FMCBFarmers & Merch Bcp625.0625.0625.0100-4.00.64 
FMCCFreddie Mac2.4602.3902.4402,679,5000.0803.39 
FMCCGFreddie Mac Var Pfd8.8507.9008.85022,0001.15014.94 
FMCCHFreddie Mac 5.10 Pfd8.7508.3108.7501,0000.6007.36 
FMCCIFreddie Mac Var Pr B9.4908.2009.0003,5001.04013.07 
FMCCJFreddie Mac Pfd Q8.4008.4008.4003,0001.00013.51 
FMCCKFreddie Mac 5.799.0008.3009.0007,0000.82010.02 
FMCCLFreddie Mac Var RTS8.4508.0108.4502,4000.6007.64 
FMCCMFreddie Mac Noncum8.7408.0008.7003,4000.85010.83 
FMCCNFreddie Mac Var N8.2508.0008.2503000.7409.85 
FMCCOFreddie Mac 5.81 O9.7009.4009.7004001.35016.17 
FMCCPFreddie Mac Pfd P9.7508.7509.7503,3001.00011.43 
FMCCSFed Homeln Pfd9.7508.0009.500499,0001.85024.18 
FMCCTFederal Home Loan Mortgage Corporation9.7509.0009.2601,5000.2602.89 
FMCKIFederal Home Loan Mortgage Corporation5.2504.7605.20029,8000.55011.83 
FMCKJFreddie Mac Pfd Z6.3505.9506.3501,871,6000.4707.99 
FMCKKFed Home Ln Mtg 5.09.0508.4009.0505,8001.05013.13 
FMCKLFreddie Mac 6.02 Pfd5.0004.5404.8806,4000.48010.91 
FMCKMFederal Home Ln Mtg4.8504.4904.85013,4000.45010.23 
FMCKNFederal Home Ln Mtg4.6504.4604.5001,7000.1002.27 
FMCKOFed Home Ln Mtg5.0004.8504.90015,2000.4008.89 
FMCKPFreddie Mac 5.7 Pfd9.0008.4008.7304,0000.4205.05 
FMCQFFresenius Med Care A96.6596.6596.653000.650.68 
FMCXFForan Mining Corp0.21890.21070.21076,0000.00030.14 
FMFGFarmers & Merchants Bank [Md]27.4527.4527.451000.301.10 
FMFPFirst Community Finl20.7519.6519.80400-3.2013.91 
FMGDFFairmile Goltech Inc0.00100.00100.00101000.00000.00 
FMNJFranklin Mining Inc0.00100.00050.000555,100-0.000550.00 
FMOCFFomento De Construc10.6710.6710.671001.1712.32 
FMTNFFirst Mountain Exp0.28990.28270.28276,5000.01274.70 
FMXUFFemsa Fomento Econ M9.7629.7629.7627,5000.4584.93 
FMYRFamily Room Entertainment Corp.0.20000.20000.20001000.00000.00 
FNAMEvolutionary Genomics Inc1.0501.0501.050200-0.0504.55 
FNBCQFirst Nbc Bank Holdi0.02500.01600.019088,9000.00000.00 
FNCBFirst National Community Bancorp Inc7.6507.6507.650400-0.2503.16 
FNCJFFancamp Exploration0.03000.03000.03004,000-0.004011.76 
FNCSFNorth American Financial 15 Split Corp7.1827.1307.1302,1000.6109.36 
FNCTFFrance Telecom Sa16.6016.6016.605000.553.43 
FNCXFunction[X] Inc0.22000.20200.215030,7000.01306.44 
FNDMFund.Com Inc Cl A1.7101.7101.7103000.0100.59 
FNERFFenner Plc4.2004.2004.20015,0000.0501.20 
FNFIFirst Niles Finl10.1010.1010.105000.101.00 
FNHIFranchise Hldgs Intl0.04000.03400.03891,254,300-0.00266.27 
FNHMFnbh Bancorp [Mi]2.0701.9802.0705,5000.0904.55 
FNINF49 North Resources0.06900.06900.069010,000-0.00263.63 
FNKLFFirst Nickel Inc0.00010.00010.00015,0000.00000.00 
FNLPFFresnillo Plc19.8019.8019.80200-0.120.62 
FNMAFannie Mae2.6702.5802.6703,069,3000.1003.89 
FNMAGFannie Mae 5.375 I10.459.2510.446,1000.444.40 
FNMAHFederal Natl Mtg Pfd5.1004.8205.10025,2000.2004.08 
FNMAIFed Ntl Mtg Ser Q5.6005.1005.45018,3000.2605.01 
FNMAJFannie Mae Pfd R5.8005.3005.80031,2000.60011.54 
FNMAKFederal Natl Pfd N10.2009.5009.5502,6000.3003.24 
FNMALFed Natl Mtg Pfd M9.2509.2509.250100-0.0500.54 
FNMAMFannie Mae 5.81 H10.439.8010.437,0001.1812.76 
FNMANFederal National Mortgage Association10.4010.0310.403000.909.47 
FNMAOFannie Mae Noncum G9.7509.5509.7504000.5505.98 
FNMAPFannie Mae Pfd F10.0009.75010.0002,8000.5005.26 
FNMASFannie Mae Pfd S6.8506.3506.8501,343,9000.5909.42 
FNMATFederal Natl Pfd T6.6506.1706.60041,6000.5208.55 
FNMFMFed Natl Mtg Pfd E10.2007.5509.5001,7001.47018.31 
FNMFNFederal National Mortgage Association11.009.8810.7521,2001.0010.26 
FNMFOFed Natl Mtg Pfd I16,35016,10016,350100-4002.39 
FNNCFFinancial 15 Split Corp8.3688.3688.3681,2000.0810.97 
FNONFonon Corporation0.00600.00600.00601000.00000.00 
FNQQFFineqia International Inc0.00300.00300.0030103,300-0.005062.50 
FNRC1St NRG Corp New0.00020.00010.000135,464,7000.00000.00 
FNRGForcefield Energy Inc0.00010.00010.00011,000-0.000150.00 
FNRNFirst Northern Comm Banc12.0012.0012.0029,3000.000.00 
FOEAFFred Olsen Energy As1.1001.1001.100900-0.50031.25 
FOEAYFred Olsen Energy As0.31000.31000.31002,500-0.02006.06 
FOFNFour Oaks Fincorp Inc19.0019.0019.001,400-0.150.78 
FOJCFFortum Corp Finland16.2516.2516.252000.130.81 
FOJCYFortum Oyj3.2503.2303.250400-0.0702.11 
FOLBFolsom Lake Bank CA17.4517.4517.451,100-0.150.85 
FOLGFFalcon Oil & Gas Ltd0.29500.27380.2738134,100-0.01615.55 
FONUFonu2 Inc0.00020.00010.00021,660,5000.0001100.00 
FORCForce Energy Corp0.00020.00010.0002146,9000.00000.00 
FOREY4Imprint Group ADR47.3147.3147.3110018.1462.19 
FORUForu Holdings Inc0.60000.42000.60002000.00000.00 
FOSIFrontier Oilfield Services Inc0.24540.24540.2454200-0.01435.51 
FOSUFFosun Intl Ltd1.4901.4801.4905,0000.0080.54 
FOSYFForsys Metals Corp0.09810.09810.098110,000-0.00555.31 
FOTBFirst Ottawa Bcsh De55.0054.0055.002,7002.003.77 
FOVSYFord Otomotiv65.7465.7465.74200-0.671.01 
FOYJFoy Johnston Inc0.00010.00010.00012,000,0000.00000.00 
FPAFFFirst Pacific Co Ord0.74100.74100.74103,200-0.00150.20 
FPAFYFirst Pacific Co Ltd3.7703.7303.76032,900-0.0150.40 
FPBFFpb Financial Corp19.0019.0019.002001.005.54 
FPBKFirst Priority Financial Corp8.0808.0808.0801,6000.0300.37 
FPCGFirst Physicians Cap28.9028.9028.901000.000.00 
FPFIFresh Promise Foods Inc0.00040.00020.000328,745,2000.00000.00 
FPHHFFirst Philippine Hld1.4201.4201.4205000.0705.19 
FPLPYProvident Fin Plc Ad29.2529.2529.25600-0.933.08 
FPLSF5N Plus Inc2.3202.3202.3203000.1265.72 
FPMIFluoropharma Medical Inc0.02910.02800.028029,000-0.00206.67 
FPOCFFirst Point Minerals0.06350.06350.06351,8000.00193.08 
FPRGFFalco Pac Resource0.86600.83480.843431,100-0.05165.77 
FPRUYFraport Ag Frankfurt Airport Services43.7543.7543.752003.197.86 
FPVDForce Protection Video Equipment Corp0.01700.01260.0150232,600-0.002011.76 
FQVLFFirst Quantum Minerals Ltd10.4610.4610.462,000-0.100.96 
FQVTFFevertree Drinks Plc23.4523.4523.452000.451.96 
FRAFFranklin Finl Svcs Corp32.6032.5532.603,0000.050.15 
FRAZFrancisco Industries0.95000.55000.95003,600-0.320025.20 
FRCEFFletcher Building5.8505.8505.8501,0000.2504.46 
FRCNFiremans Contractors0.00020.00020.0002100,0000.0001100.00 
FRCOFFast Retailing Co Lt298.5298.5298.5100-3.51.16 
FRCOYFast Retailing Co Lt29.8029.6529.728,300-0.020.05 
FRDIFFirestone Diamonds0.53000.53000.53002000.02003.92 
FREEFFreeseas Inc.0.00380.00330.0038184,0000.000411.76 
FREJNFederal Home Loan Mortgage Corporation8.5008.5008.5007000.5006.25 
FREJOFed Home Ln Pfd8.1908.1908.1903000.0000.00 
FREJPFederal Home 5.30%8.5008.0008.0006,1000.2503.23 
FREVSFirst Rl-Est Invt TR Nj Sbi17.7017.6517.701,0000.000.00 
FRFCFirst Robinson Finl Corp40.1040.1040.102000.010.02 
FRFFFFairfax Financial Holdings Ltd18.6418.5618.642,0001.086.14 
FRFGFFairfax Finl Hld Ltd14.1014.1014.102002.0316.86 
FRFHFFairfax Finl Hld Sub457.5446.9456.032,8006.81.52 
FRFSFirefish Inc0.00090.00090.000930,000-0.000110.00 
FRFXFFairfax Financial15.5215.5215.521000.070.44 
FRFZFFairfax Financial Holdings Ltd/Can17.6717.6417.641,0002.1013.55 
FRGYFrontier Energy0.00050.00040.0005129,2000.00000.00 
FRHHFForas Hldg Ser B Dkk1008.4598.4598.459100-0.7928.56 
FRHLFFreehold Royalty11.1111.0411.113,6000.090.82 
FRHVFresh Harvest Prodct0.00010.00010.00018000.00000.00 
FRIEFriends Bk New Smyrna Bch3.1003.1003.100800-0.0200.64 
FRIIFFrance Mgi57.0557.0557.054003.957.44 
FRLFFreedom Leaf Inc0.04610.04030.040785,300-0.005311.52 
FRMAFirma Holdings Corp0.05100.05100.05102,1000.00000.00 
FRMBForum Mobile Inc0.00120.00120.00122,0000.00019.09 
FRMCFormcap Cp Cmn0.00500.00500.005030,0000.0025100.00 
FRMOFrmo Corp4.0404.0004.0006,500-0.0400.99 
FROTFalconridge Oil Tec0.00050.00050.0005460,0000.00000.00 
FRPZWFairpoint Communs 18 Wts0.01500.01500.015010,0000.00000.00 
FRRSFFar Resources Ltd0.14960.14140.149613,0000.00030.20 
FRRVFFerrovial Sa21.9521.9521.951,000-0.321.44 
FRRVYFerrovial Sa [Adr]22.0621.8322.0541,4000.050.23 
FRSBFirst Resource Bank8.8208.8008.8004,5000.0000.00 
FRSIFirst Rate Staffing Corp1.4001.4001.4001000.25021.74 
FRTDRounder Inc0.00010.00010.00014,9000.00000.00 
FRTGFrontera Group Inc2.0002.0002.000100-0.25011.11 
FRTNFortran Corporation0.15000.11650.150015,5000.031526.58 
FRUTFFrutarom Industries71.0071.0071.001002.002.90 
FRXXForecross Corp0.05000.04000.050010,3000.00000.00 
FRZTFreeze Tag Inc0.00220.00180.00207,484,500-0.00014.76 
FSBSFirst South Bancorp Inc [Sc]0.73000.73000.73001,000-0.04505.81 
FSEIFirst Seismic Corp0.03000.03000.03002000.00000.00 
FSFFFirst Suffield Financial Inc9,5009,5009,500100-5005.00 
FSHRFFeishang Anthracite0.15200.15000.150027,3000.00000.00 
FSNRFreestone Resources0.06000.05000.0600107,2000.00000.00 
FSNTFuse Enterprises Inc1.1001.1001.1002000.45069.23 
FSNUFFresenius Ag [Dem 5087.7887.7887.781002.282.67 
FSNUYFresenius Se & Co Kg21.4721.3421.4711,100-0.050.23 
FSOYFF-Secure Oyj4.8004.8004.8004000.0801.69 
FSPKFFisher & Paykel Hlth8.0908.0908.0901000.0801.00 
FSPMFusion Pharm Inc0.07500.03000.030017,1000.010050.00 
FSRLFirst Reliance Bk SC6.8006.7506.8003,1000.0000.00 
FSRPFFrasers Centrepoint Ltd1.3621.3621.3624,000-0.0282.01 
FSSLYFossal S.A.A ADR1.0801.0801.08012,2000.0808.00 
FSSNFision Corp0.24000.20000.24003,600-0.01004.00 
FSTCFirst Corp0.00400.00400.004028,5000.0028233.33 
FSUGYFortescue Metal8.0207.9538.0205,9000.0300.38 
FSUMFFortescue Metal Grp3.9503.9503.950700-0.3007.06 
FSWAFirst Sound Bk [Wa]0.07500.07500.075010,300-0.00506.25 
FTBYFFortune Bay Corp0.41980.41980.41982000.00230.55 
FTCYGlobal Future City Holding Inc0.18000.18000.18004000.030020.00 
FTDLFirstime Design Ltd6.9506.8006.8001,4000.2003.03 
FTEGFor The Earth Corp0.00010.00010.000180,0000.00000.00 
FTGFFFiran Technology Group Corp3.0173.0103.01212,000-0.0692.23 
FTGIFinotec Group Inc0.00100.00100.00101000.00000.00 
FTLFFitlife Brands Inc0.48000.45100.451010,300-0.03407.01 
FTMDFFortune Minerals Ltd0.19300.17500.185037,3000.00351.93 
FTMNFFortress Minerals Co3.9173.8213.82133,100-0.0701.79 
FTMRFortem Resources Inc.1.9001.8501.85012,500-0.0502.63 
FTNWFte Networks Inc.0.50000.50000.500012,500-0.01132.21 
FTPLFFortress Paper Cl A4.9764.9764.9761000.1182.43 
FTPM420 Property Management Inc.0.00020.00020.00021,033,300-0.000133.33 
FTSBFirst Sentry Bancshares Inc.34.3034.3034.30200-4.7012.05 
FTSSFFirst Cobalt0.58000.57000.58003,000-0.00801.36 
FTWSFlitways Technology Inc.0.08000.07100.071045,500-0.008510.69 
FTXPFoothills Exploration Inc.0.83550.70510.705130,000-0.124915.05 
FUAIYFunai Electric Co Ltd ADR1.9001.9001.9001000.20011.76 
FUAPFFundamental Applications0.07690.06240.0750122,7000.012019.05 
FUEGFace Up Entrnt Grp Inc0.00010.00010.00012,0000.00000.00 
FUFOFFu Ji Food0.02500.02500.025010,1000.00000.00 
FUGIFuego Enterprises0.70000.70000.70001,800-0.03454.70 
FUIGFusion Interactive Corp0.05000.05000.0500100-0.030838.12 
FUJHFFuji Heavy Inds Ltd34.4734.1434.4711,7000.461.34 
FUJHYFuji Heavy Inds ADR17.9517.8017.9014,3000.000.00 
FUJIFFujifilm Holdings Cp37.5737.5737.571001.113.05 
FUJIYFujifilm Hldgs Corp37.1736.7536.9025,600-0.300.81 
FUJSFFuji Seal Intl Inc28.1928.1928.191000.843.07 
FULOFullnet Communications Inc0.04000.04000.04003000.00000.00 
FUPBYFuchs Petrolub Se14.2814.1714.2628,400-0.010.07 
FURCYFaurecia Sa27.8427.8427.843006.5430.70 
FURGFFurgo Nv EUR .20 Ord15.9415.9415.945001.167.85 
FUSZNfusz Inc.0.14900.14900.149015,000-0.00503.25 
FUTLFutureland Corp0.00090.00060.000834,142,6000.000114.29 
FUTUFuture Healthcare0.14000.08200.08204,300-0.018018.00 
FUWAYFurukawa Elec Ltd Ad23.7923.7923.791001.607.20 
FVCBFvcbankcorp Inc.19.6519.6519.651000.100.51 
FVGCFFire River Gold Corp0.04160.04160.04162000.0301261.74 
FVRGForevergreen Worldwide Corporation0.18000.17100.17103,900-0.00905.00 
FVTIFortune Valley Treasures Inc.1.7201.7201.720500-0.1809.47 
FWDGFutureworld Energy0.00010.00010.0001142,100,0000.00000.00 
FWLAFFlatworld Acquisition Corp0.10100.10100.101010,100-0.032024.06 
FWONBFormula One Group Srs B33.3133.3133.311001.163.61 
FWVBFirst West Virginia Bancorp Inc.20.6520.6520.652000.000.00 
FXBYFoxby Corp1.9721.9501.9504,700-0.0402.01 
FXCNFFih Mobile Ltd0.31700.31700.31701,0000.02307.82 
FXCNYFoxconn Intl Hld ADR6.2906.2906.2901000.3906.61 
FXFHFFairfax Financial Holdings Ltd Pfd Shs12.0312.0312.034000.000.00 
FXFLFFairfax Finl Hldgs18.3418.3418.342001.307.61 
FXLGF S Bancorp Lagrange85.0085.0085.002001.001.19 
FXNCFirst Natl Corp Strasburg Va14.3514.3514.352,6000.000.00 
FXTGYFoxtons Group Plc2.6502.3502.6502,5000.0100.38 
FYRTYFamilymart Co.Ltd55.4055.4055.404000.400.73 
FZMDFuse Medical Inc0.30000.30000.30002,000-0.02006.25 
FZROFlashzero Corp0.00270.00270.002710,0000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
23.20.193.33
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,411230.36
DJI21,513-670.31
SP5002,470-30.11
DAX12,209-310.25
FTSE7,378-751.01
NI22520,000240.12
CAC405,128100.20
GLD1,25400.04
BDI1,200494.26
HSI26,8471410.53