Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
PABLParabel Inc3.1002.6902.7104,800-0.2458.29 
PABNPanamerican Bcp Pws0.00100.00100.001015,0000.0009900.00 
PACIPrecision Auto0.95600.95600.95605000.03603.91 
PACVAmerican Eagle Group0.95500.70000.95502,1000.08519.78 
PAEGFPeace Arch Ent Grp B0.00100.00100.001010,0000.00000.00 
PAFRFPan African0.19600.19600.1960200,000-0.00402.00 
PAIOFPaion Ag Aachen2.6402.6402.6401,5000.0903.53 
PALDFNorth American Palladium Ltd4.0123.8804.0121,100-0.0882.14 
PALSMopals.Com Inc0.07500.07500.07501,800-0.025025.00 
PANCPanacos Pharmaceuticals Inc0.00010.00010.0001700-0.000990.00 
PANDYPandora A/S ADR [Sponsored]26.3526.1026.3359,1000.562.17 
PANGPanacea Global Inc.0.20000.20000.20008,0000.1000100.00 
PANRFPanoramic Resources0.22100.22100.2210400-0.00753.28 
PANXFPlatinex Inc0.13210.13210.13211,000-0.024015.37 
PAOTFParrot Sa9.2009.2009.2001,0000.3203.60 
PAPAPapa Bello Enterpris0.00190.00190.00199,0000.00000.00 
PARAPremara Financial8.8008.8008.800300-0.0991.11 
PARDPoniard Pharmaceuticals0.05000.05000.0500900-0.130072.22 
PARFParadise Inc36.0033.9833.98300-0.020.06 
PARNFParnell Pharmaceuticals Holdings Ltd.0.94000.89500.940022,3000.04505.03 
PARSPharmos Corp0.03400.01070.034012,5000.0208157.58 
PARXFParex Resources12.7912.7912.794000.171.38 
PASOPatient Access Solu0.15500.12000.12001,5000.00504.35 
PATAFPatagonia Gold Plc0.02600.02600.02603000.004018.18 
PAUFFIronside Res Inc0.05100.05100.0510200-0.014021.54 
PAWEFNew Age Metals Inc.0.05800.05800.05803,300-0.008612.91 
PAYDPaid Inc4.5004.2504.5001,000-0.1503.23 
PAYMPaymeon Inc0.60000.60000.60002,6000.00000.00 
PAZRFPlaza Retail3.6423.6423.6422,200-0.0481.31 
PBAMPrivate Bancorp of America Inc.22.6022.0022.6035,6000.602.73 
PBCAPbb Bancorp10.7510.6610.759,5000.050.47 
PBCOPeoples Bk of Com Or11.6511.6511.65100-0.201.69 
PBCRFBank Central Asia Tbk Pt1.3801.3801.38022,0000.1108.66 
PBCRYPt Bnk Cent Asia ADR32.0632.0632.06100-0.070.23 
PBECPac Blue Energy Corp0.00100.00100.00102,0000.00000.00 
PBEGFTouchstone Exploration Inc0.13130.12500.130226,6000.01018.41 
PBHGPbs Holding Inc0.00010.00010.0001857,5000.00000.00 
PBIOPressure Biosciences0.28000.25000.259469,500-0.030610.55 
PBKOFPollard Banknote7.7117.7117.7112001.52824.71 
PBKXPartners Bank Calif7.0007.0007.00038,5000.0000.00 
PBLSQPhoenix Assc Ld Syndicate0.00010.00010.00012,419,3000.00000.00 
PBMLFPacific Booker Minerals Inc0.60000.60000.60005000.00230.38 
PBMRFPt Bumi Resources Tbk0.03040.03020.030211,000-0.00185.63 
PBNKPinnacle Bank [Ca]8.5508.5508.5501000.0100.12 
PBOWNPitney Bowes 2.12217.0217.0217.01005.52.60 
PBOXPaybox Corp0.26810.25000.26006,0000.00993.96 
PBSFFProsiebensat.1 Media43.3443.3443.3414,6001.162.75 
PBSFYProsiebensat.1 Media10.7810.7010.76414,5000.000.00 
PBSVPharma Bio Serv Inc0.65000.65000.65002,200-0.04005.80 
PBYAPanther Biotechnology Inc0.41700.30000.30001,600-0.174036.71 
PCBCPacific Commerce Bancorp8.2008.2008.2001,0000.0000.00 
PCCWYPccw Ltd ADR New5.6355.6025.635600-0.0150.27 
PCCYFPetrochina Co Ltd0.70500.70000.7000200-0.01001.41 
PCFGPacific Gold Corp0.00020.00010.000221,2000.0001100.00 
PCFOPacific Office Properties Trust Inc0.12000.12000.12004,6000.00000.00 
PCGRPC Group Inc0.00200.00200.002025,0000.000425.00 
PCHMPharmchem Inc0.61020.61010.61016,0000.00000.00 
PCLBPinnacle Bancshares Inc21.7021.7021.707000.000.00 
PCLIProtocall Technologs0.00010.00010.0001220,0000.00000.00 
PCNTPoint of Care Nano-Technology Inc0.07600.07240.076032,0000.00000.00 
PCPJPaperclip Inc0.50000.40000.40006,8000.050014.29 
PCQRFPetrolympic Ltd0.10800.10800.10809,500-0.00201.82 
PCRFFPanasonic Corp12.2012.0312.202,0000.141.16 
PCRFYPanasonic Corp. Ads12.2212.0712.20138,8000.221.84 
PCRTFPurecircle Ltd4.0004.0004.000200-0.2004.76 
PCSVPcs Edventures Com0.06500.06500.06505,5000.00000.00 
PCTVFPunch Taverns Ltd2.1702.1702.1709000.0000.00 
PCWLFPccw Ltd Ord New0.56460.56000.56022,2000.00020.04 
PCYNProcyon Corp New0.28500.18000.18008,3000.00000.00 
PCYSPrimecare Systems0.00050.00050.000535,0000.00000.00 
PDERPardee Resources Company Inc175.5164.0170.0600-5.02.86 
PDGOParadigm Oil and Gas0.00030.00020.0003560,0000.000150.00 
PDGRYPdg Realty Sa ADR1.2201.2201.220200-0.18012.86 
PDMDFPetra Diamonds1.6701.6701.6706000.0704.38 
PDMIParadigm Medical Ind0.00020.00010.00017,572,000-0.000150.00 
PDNLAPres Rlty Cp Cl A0.80010.80010.80011000.00000.00 
PDNLBPres Rlty Cp Cl B0.29000.25000.25005,400-0.100028.57 
PDOBPresidio Bank17.4017.4017.404000.050.29 
PDOSPlatinum Studios Inc0.00010.00010.0001500,0000.00000.00 
PDPRMarathon Group Cor0.00210.00210.00212000.00000.00 
PDPTFPudo Inc.1.2381.0001.18911,3000.23024.00 
PDPYFPainted Pony Pete3.6503.5643.6239,5000.0140.40 
PDRDFPernod Ricard Ord126.5126.4126.51003.02.44 
PDRDYPernod Ricard Sa ADR25.1525.0325.1527,000-0.170.67 
PDRXPd-Rx Pharmaceutical5.7505.7505.7504000.2404.36 
PDSSFParadise Entmt Ltd Ord0.16400.16400.16402,0000.00181.11 
PDTRFPure Indl Real Estat4.9014.8774.8771,6000.2094.48 
PDYPFPaddy Power Plc [United Kingdom]106.3106.3106.32,0001.31.21 
PDYPYPaddy Power Plc ADR57.0257.0257.025001.953.54 
PECDPet Ecology Brands Inc0.00020.00020.00023000.0001100.00 
PEDHPeoples Educational Holdings0.13000.13000.13001000.020018.18 
PEFDFPetra Foods Ltd1.6161.6161.6161,200-0.0643.81 
PEFFPower Efficiency Corp0.05560.05560.05566000.007615.83 
PEGFFPacific Rubiales Egy30.2130.1830.211,000-0.090.31 
PEGIYPt Energi Mega Unsp/Adr9.5609.5609.5601002.11028.32 
PEGRYPennon Group ADR21.5621.5621.565000.361.70 
PEGXThe Pegasus Companies Inc224.0204.0224.0100-275.055.11 
PEIIPetron Energy II0.00010.00010.0001500,0000.00000.00 
PEIMFPepinnini Minerals0.03500.03500.03501000.0250250.00 
PEIWPei Worldwide Hldgs0.01030.01030.01032,0000.00000.00 
PEMIFPure Energy Minerals0.40000.37760.3861171,0000.00521.37 
PENCPen Inc1.3201.3201.3201000.0201.54 
PENMFPeninsula Minerals0.37200.37200.37209,200-0.02807.00 
PENYFPmi Res Ltd.0.88700.88700.88701000.087010.88 
PERLPerla Group International Inc0.00180.00180.001880,0000.00000.00 
PERTPermanent Tech0.03190.02110.031956,900-0.013028.95 
PETVPetvivo Holdings Inc0.40000.38000.400018,0000.02707.24 
PEUGFPeugeot Sa Ord EUR 620.6420.6420.642000.432.13 
PEXNYPtt Explor & Prod PC5.2505.1305.2504,500-0.0300.57 
PEXXFPt Tempo Scan Pacifc0.14000.14000.140029,5000.00000.00 
PEXZFPacific Ridge Exploration Ltd0.04500.04500.04501000.004410.84 
PEYEPrecision Optics Corporation Inc0.60000.56000.60001,1000.200050.00 
PEYUFPeyto Energy TR Ut18.9618.7418.895,700-0.201.05 
PFBNPacific Allinc Bk CA8.8008.8008.8006,000-0.4504.86 
PFBOFPfb Corp7.1867.1547.1577,5000.0570.80 
PFCFPacific City Finl Cp14.5514.5514.55100-0.352.35 
PFDBPatriot Fed Bk [Ny]9.7509.7009.7003,700-0.2002.02 
PFGBPfo Global Inc0.01000.01000.010010,0000.00000.00 
PFHOPacific Health Care14.7514.3214.751,9000.251.72 
PFLCPacific Financial Corporation9.0009.0009.000500-0.1001.10 
PFMSPaperfree Medicl Sol0.00020.00020.000210,0000.00000.00 
PFNDPathfinder Cell Therapy Inc0.00470.00390.004735,0000.001756.67 
PFNOParafin Corp0.00010.00010.00011,000,0000.00000.00 
PFODFPremier Foods0.57700.57700.57707,1000.01803.22 
PFOHPerpetual Fed Sv Oh26.1025.7526.002,200-0.110.43 
PFRRFPetrofrontier Corp0.08360.08360.083623,400-0.00050.59 
PFSCFPrometic Life Scienc1.6451.5401.60092,9000.0000.00 
PFSDPacific Sands Inc0.00090.00080.00095,453,6000.00000.00 
PFSFPacific Software Inc5.0005.0005.0001001.00025.00 
PFTIPuradyn Filter Tech0.04900.04800.04907,7000.009022.50 
PFWIPetrone Worldwide0.07000.05000.055033,800-0.006610.71 
PGASPetrogress Inc.0.02470.02400.02471,100-0.00083.14 
PGCGPrime Global Capital0.14000.14000.14002000.040040.00 
PGCXPangenex Corporation0.00040.00040.000470,0000.00000.00 
PGDIFPeregrine Diamonds Ltd0.14600.14600.14601,0000.00201.39 
PGECPrestige Capital0.22000.22000.22002,000-0.190046.34 
PGENYPigeon Corp7.9307.9307.930500-0.0600.75 
PGFYPingify Internation0.00100.00100.00101,7000.00000.00 
PGIEPgi Energy Inc.0.00010.00010.00011,000,0000.00000.00 
PGLOPan Global Corp0.00690.00690.00694,000-0.003131.00 
PGNEPrimegen Energy Corp0.00010.00010.000130,0000.00000.00 
PGNNParagon Natl Bk [Tn]8.4008.2008.200500-0.3003.53 
PGNPQParagon Offshore Plc0.03900.03600.0380211,7000.00051.33 
PGNTParagon Tech Inc1.5101.5101.5106,800-0.0905.63 
PGOGPerf Go-Green Hldg0.00010.00010.00013000.00000.00 
PGOLPatriot Gold Corp0.08980.08980.08982,0000.00485.65 
PGPEFPublicis Groupe72.6572.6572.652,0001.131.58 
PGPHFPartners Group592.8592.8592.810030.85.47 
PGPMPilgrim Petroleum Cp0.00020.00020.00024,500,0000.00000.00 
PGRXProspect Global Resources Inc0.05730.05730.05736000.027391.00 
PGSIPegasi Energy Resources Corp0.00170.00170.001710,000-0.005375.71 
PGSVYPetro Geo ADR New2.3802.3302.3803,4000.0200.85 
PGSYPortlogic Sys Inc0.06080.05500.06083000.005810.55 
PGTKPacific Green Techno1.0701.0701.070200-0.0806.96 
PGTMFPaget Minerals Corp0.05270.05270.052710,0000.00010.19 
PGUSProgreen US Inc.0.02030.01700.0203336,4000.00094.64 
PGUZPegasus Pharmaceutic0.00420.00420.00425,0000.00000.00 
PGXPFPelangio Expl Inc0.04000.03610.036116,0000.005116.45 
PGYCPatriot Energy Corp0.00010.00010.00011,5000.00000.00 
PHALFPhaunos Timber Fund0.41500.41500.415014,0000.01503.75 
PHBRPhonebrasil Intl Inc0.00310.00310.00312,000-0.000922.50 
PHCUFPhotocure ASA3.4903.4903.4902,0000.0000.00 
PHFBPhantom Fiber Corp0.00990.00990.009930,0000.00033.13 
PHGDPhil-Good Products Inc1.9301.9301.9303000.0502.66 
PHGUFPharming Grp Nv Leid0.32000.32000.32004,5000.00000.00 
PHILPHI Group Inc0.06900.05900.068039,300-0.00202.86 
PHLDPhillips Edison - Arc Shopping Center9.1609.1609.1606,2000.3103.50 
PHLIPacifichealth Labs0.01000.01000.01002,5000.00000.00 
PHMBPharmacom Biovet Inc0.00010.00010.00019000.00000.00 
PHMMFPharma Mar S.A.U.3.9003.7203.7209,1000.0902.48 
PHMZFPatient Home Monitor0.19350.19000.1910423,8000.019011.05 
PHNHFAveda Transportation0.43700.43700.43705,000-0.01002.24 
PHOJYPhosagro14.1014.1014.101000.000.00 
PHORFPhorm Corp0.00100.00100.001029,0000.00000.00 
PHOSPhosphate Hldgs0.00890.00270.008917,7000.0062229.63 
PHOTPhototron Holdings Inc0.01400.00500.008514,074,100-0.00055.56 
PHPYFPushpay Holdings Limited1.2501.2361.2505000.0504.17 
PHRXPharmagen Inc0.00150.00100.0012807,300-0.000633.33 
PHSLPenthouse Intl Inc0.00010.00010.0001580,8000.00000.00 
PHTCFPhilippine Long Dist30.2530.1930.192,0002.559.23 
PHXCFPhoenix Canada Oil C1.0761.0761.0762,800-0.0121.08 
PHXHFPhoenix Technology Income Fund2.9342.9112.9348,0000.0200.70 
PIACPrinceton Capital Corporation0.25000.25000.2500200-0.050016.67 
PIAGFPiaggio & C. S.P.A1.9501.9501.9501,5000.0000.00 
PIAIFPing An Insurance5.5205.5105.52048,3000.0200.36 
PIEDPiedmont Mining Co0.00120.00120.00126,0000.00000.00 
PIFMFPt Indofood Sukses0.58500.58500.58504,400-0.00500.85 
PIFMYPt Indofood Sukses M30.1130.1130.111000.020.07 
PIFYFPine Cliff Energy0.54680.54680.54683,000-0.01192.13 
PIHLFPihlajalinna Terveys Oy17.8917.8917.891000.140.79 
PIHNPolaris International Holdings Inc0.00020.00020.0002500,0000.0001100.00 
PILBFPilbara Minerals Limited0.31000.27850.27857,5000.00853.15 
PIOIQActive Power Cmn0.45000.37100.3900255,100-0.02004.88 
PIPIPremier Invt Pptys0.00060.00060.0006223,0000.00000.00 
PIRGFPremier Gold Mines2.1342.0002.03037,700-0.1115.18 
PITPFPt Indocement Tungga1.1701.1401.140900-0.0100.87 
PJETPriority Aviation Inc0.00090.00080.000927,881,300-0.000110.00 
PJXRFPjx Res Inc0.17000.14320.1432166,000-0.020312.42 
PKCOFPark24 Co. Ltd26.1026.1026.10200-0.823.05 
PKCOYPark 2426.2426.1126.217,300-0.431.61 
PKGMPocket Games Inc0.00040.00030.000492,885,0000.00000.00 
PKINPekin Life Insurance Co12.5512.4512.519,100-0.090.70 
PKIUFParkland Inc Fd Trut21.6721.6621.673,600-0.090.41 
PKKFFPeak Positioning0.09600.07600.076082,600-0.030428.57 
PKKWParkway Acquisition Corp10.4510.3010.305000.000.00 
PKPHPeak Pharmaceuticals Inc0.06000.05500.055116,400-0.00498.17 
PKPLPark Place Energy Corp0.19500.18300.195016,5000.01498.27 
PKRDPParker Drilling Co Ser A Mandatory Conv85.9284.5084.505,000-5.506.11 
PKTEFParkit Enterprise0.28000.28000.280019,0000.00000.00 
PKTXProtokinetix Inc0.08000.07000.080032,3000.00000.00 
PKWYParkway Bank0.00260.00260.0026500-0.001027.78 
PLATFParmalat Spa3.2003.2003.2003000.0401.27 
PLBNPilot Bancshares Inc2.9052.8102.8108,600-0.0903.10 
PLDGPPrologis Series Q Pf73.0072.0072.009000.000.00 
PLFFOrpheum Property Inc0.02250.02250.02252,000-0.009028.57 
PLFMPlatforms Wireless0.00010.00010.0001306,7000.00000.00 
PLFXPulse Evolution Corp0.66900.66660.66903000.00620.94 
PLGCPlaylogic Entertainment Inc0.00120.00100.0010100,000-0.000216.67 
PLGTFPilot Gold Inc0.37660.35210.3550150,800-0.02135.66 
PLHCFPlant Health Care0.29380.29380.29383,000-0.03029.32 
PLKTSolar Gold Ltd0.03000.03000.03009,3000.00000.00 
PLLVFPalladon Ventures Ltd0.00140.00140.00143000.0008133.33 
PLLXPollex Inc0.13900.08900.111018,3000.0686161.79 
PLMNFPalamina Corp.0.15000.14130.147011,700-0.00603.92 
PLPLDiamond Ranch Foods0.03060.02500.0271375,500-0.00217.19 
PLRMPilgrim Bancshares I16.2516.2516.252,000-0.050.31 
PLRUFPolarcus Ltd0.04000.04000.0400600-0.005011.11 
PLSBDarlington Mines Ltd0.00470.00330.003732,685,300-0.001021.28 
PLSDFPulse Data Inc1.9001.9001.900400-0.0301.56 
PLSQFPlus500 Ltd.5.6005.6005.6001000.2504.67 
PLTTPilot Therapeutics Holdings Inc0.00010.00010.00011,0000.00000.00 
PLTYFPlastec Technologies Ltd7.0006.0707.0001,6001.00016.67 
PLUUFPlateau Uranium Inc0.40980.37860.40895,000-0.00140.34 
PLWYPeoplesway.Com Inc0.00050.00050.000510,0000.00000.00 
PLYFFPlayfair Mining Ltd0.05520.05520.05525,000-0.00284.83 
PLZZPlaza Bancorp Inc.6.0006.0006.0007,4000.0000.00 
PMBSPuramed Bioscience0.00010.00010.00011,000,0000.00000.00 
PMCBPharmacyte Biotech Inc0.07920.07350.07882,694,4000.00537.21 
PMCCFPeloton Minerals Corp0.04050.04050.04052,000-0.006413.65 
PMCMPrimco Management0.00010.00010.00011,300-0.000150.00 
PMCUFPro Medicus Ltd4.3004.3004.3003000.1102.63 
PMDPPlateau Mineral Dev Inc0.00010.00010.000110,0000.00000.00 
PMEAP.M.& E Inc0.00060.00040.000634,554,0000.000250.00 
PMEHFPrimeline Energy Hol0.14200.14200.142010,0000.00000.00 
PMEWWPingtan Marine Enterprise Ltd. Warrants0.02250.02250.022515,000-0.008527.42 
PMGYFPerpetual Energy Ind1.1181.0701.118500-0.0110.99 
PMHGPrime Meridian Holding Company17.4516.1016.101,100-1.408.00 
PMHVPrime Bank [Ct]13.2711.9511.95400-1.209.13 
PMKYPinkmonkey.Com Inc0.00010.00010.00016,1000.00000.00 
PMMAFPuma Ag Rudolf Dassl399.1397.8399.110015.13.94 
PMMEFPremium Expl Inc0.00700.00280.007010,200-0.00056.67 
PMMTFPrecious Metals&Mng1.8881.8881.888500-0.1216.03 
PMNXFPerseus Mining-0.24200.23760.237626,300-0.00743.02 
PMOIFPremier Oil Ord 5P0.77000.77000.770014,6000.04005.48 
PMOIYPremier Oil Spon ADR0.82000.82000.82001,000-0.00991.19 
PMOZPrismone Group Inc0.01000.01000.01002,8000.00088.70 
PMPGPremier Products Group Inc.0.00620.00550.0062320,0000.00000.00 
PMTRFPrecious Metals Bullion Trust TR Unit7.4397.4397.4396000.0000.00 
PMTYFPlaymates Toys0.17500.17500.175010,000-0.00563.10 
PMULFPure Multi-Family6.7406.7406.740100-0.0100.15 
PMXOPmx Communities0.00320.00200.0020100,000-0.003764.91 
PMXXPrimix Corp0.00070.00070.00074,5000.00000.00 
PNATPura Naturals Inc.1.1501.0801.09833,200-0.0121.11 
PNBCPrinceton National Bancorp0.00310.00310.003114,8000.00000.00 
PNBIPioneer Bankshares I23.9023.9023.904000.502.14 
PNCKFPure Nickel Inc0.01640.01640.01644,0000.00000.00 
PNCOYPioneer Corp ADR1.8401.8401.8402000.0000.00 
PNDZFPandora A/S105.5105.5105.5200-4.74.22 
PNGAYPing An Ins Co ADR11.1711.1211.1328,3000.131.18 
PNGBPanglobal Brands Inc0.00010.00010.00013,000-0.000990.00 
PNGMPengram Corp0.00080.00080.00081,0000.000114.29 
PNGZFParinga Resources Ltd0.42000.42000.42001,3000.01002.44 
PNIKPrecious Investments Inc.0.56000.56000.56001,0000.00000.00 
PNLYYPostnl N.V. Ads4.8504.8204.83041,200-0.0400.82 
PNMLFJayden Resources In0.08000.08000.08001,000-0.015015.79 
PNMXOPublic Svc Co New Me100.00100.00100.003000.000.00 
PNNXPennexx Foods Inc0.00500.00500.00505000.00000.00 
PNOWPure Hospitality Solutions Inc0.00040.00030.000338,404,700-0.000125.00 
PNPFFPinetree Capital Ltd2.2032.1302.2003,3000.0622.91 
PNPLPineapple Express Inc.1.5001.0601.2001,400-0.55031.43 
PNRCPremier Energy [Fl]0.00080.00080.00085000.00000.00 
PNRXFPorto Energy Corp0.00010.00010.0001108,7000.00000.00 
PNTCPlanet America Inc0.15000.15000.15001000.00000.00 
PNTVPlayers Network Inc0.05480.04800.05402,969,0000.00418.22 
PNTZFKombat Copper Inc0.26910.26850.26911,000-0.00240.88 
PNVLPrineville Bancp0.00310.00310.0031300-0.000718.42 
PNWRFValeura Energy Inc0.49900.46400.4670113,000-0.072213.39 
PNXLFArgentina Lithium & Energy Corp0.15300.14420.15306,7000.00362.41 
PNXPFPlanet Mining Explor0.03270.03270.032710,000-0.00164.66 
PNYTFPoynt Corp0.00020.00020.000220,0000.00000.00 
POAHFPorsche Automobil Hg59.0058.4858.7915,4001.612.82 
POAHYPorsche Auto ADR5.8605.7855.86028,3000.1803.17 
POCEFPhoton Control Inc1.1241.1241.1242,000-0.0262.24 
POEFFPan Orient Energy Co1.1801.1461.18036,700-0.0100.84 
POETFPoet Technologies Inc0.23000.22000.222942,100-0.01064.54 
POFCFPetrofac Ltd11.0110.8810.881,000-0.393.45 
POFCYPetrofac Ltd5.4105.3805.3904,4000.1603.06 
POFNFPower Financial Corp25.7225.6825.722,8000.311.21 
POGSPioneer Oil & Gas0.24500.24500.24502,5000.01506.52 
POHEFPlanet Health Corp1.0371.0371.037200-0.47031.19 
POLJFPolo Resources Ltd0.04500.04500.0450200-0.030040.00 
POLMFPolaris Minerals Cor0.79600.79600.79605000.02192.83 
POLRPost Data Inc0.00020.00020.00025000.00000.00 
POLXFPolydex Pharm Ltd1.4001.4001.400100-0.0503.45 
PONBPioneer Bancshares Inc24.1024.1024.101,2000.000.00 
PONTPontiac Bancorp Inc376.0376.0376.0100-24.06.00 
POOSFPoseidon Concepts0.00020.00020.000244,000-0.000981.82 
PORBFPola Orbis23.1823.1823.18400-0.572.40 
POROFPanoro Minerals Ltd0.13400.13400.134012,5000.013210.93 
POSCPositron Corp0.01630.01630.0163500-0.003718.50 
POSTUPost Holdings145.5144.5145.5200-1.10.75 
POTGPortage Resources0.00180.00130.0018416,9000.00015.88 
POTNPotnetwork Holdings Inc0.02890.02300.02681,680,0000.003515.02 
POTRFPotash Ridge0.16840.16840.16845,800-0.00301.75 
POTTFBuddy Platform Ltd0.05000.05000.05006,0000.00010.20 
POWNPow! Entertainment0.01800.01800.018042,0000.003020.00 
POWTPowrtec Intl Corp0.00130.00130.001310,000-0.000213.33 
POWWAmmo Inc3.2502.3003.2501,1000.0501.56 
POYYFPolymetal Internatio13.7013.7013.701000.957.45 
PPAAYPt Perusahaan ADR9.0209.0209.020100-1.48014.10 
PPALPeoples TR Co ST Alb40.2640.2640.261000.511.28 
PPBNPinnacle Bankshares28.4028.4028.403000.000.00 
PPBVPurple Beverage Co0.00020.00010.0001223,5000.00000.00 
PPCCFPicc Prop & Casualty1.5001.5001.5002,000-0.0201.32 
PPCCYPicc Property&Caslty38.3738.3738.374001.704.64 
PPCGFPresident Energy0.07000.07000.07005000.00000.00 
PPCHPropanc Health0.01000.00870.00961,939,4000.00011.05 
PPCHDPropanc Biopharma Inc.1.8001.5001.58036,300-0.27014.59 
PPCLYPpc Limited1.05000.95800.9788153,000-0.01371.38 
PPCQPremier Pacific Construction Inc.0.15000.15000.15005,000-0.050025.00 
PPDCPrepayd Inc0.00010.00010.00016,4000.00000.00 
PPEHFPure Technologies Ltd3.4983.4783.478700-0.0471.33 
PPERFBank Mandiri Persero Tbk Pt0.88500.88500.88501,2000.00000.00 
PPERYPt Bk Mandiri Pe ADR8.7208.6208.66027,1000.0450.52 
PPJEPpj Healthcare Enterprises Inc.0.00010.00010.0001500,0000.00000.00 
PPLLPeoples Ltd66.0065.2566.001,700-0.500.75 
PPMDProtide Pharmaceuticals Inc0.05000.05000.0500300-0.037042.53 
PPMHPlatinum Pari-Mutuel Holdings Inc0.05000.01500.050010,4000.010025.00 
PPMTProfit Planners Mgmt0.10460.10460.10461000.00464.60 
PPNTPinpoint Recovery So0.45000.45000.45002000.03007.14 
PPPSIsocialy Inc.1.1001.1001.100100-8.90089.00 
PPRGPaperclip Inc0.25010.25010.25017,0000.00000.00 
PPRQFChoice Pptys Real10.4910.4910.495000.080.81 
PPRRFProntoforms0.34480.30010.34485,0000.00000.00 
PPRTFPassport Potash Inc0.00210.00180.001830,0000.00000.00 
PPRUFPpr Sa287.0287.0287.01,00018.06.69 
PPRUYPpr Sa Unsp ADR29.9728.1229.927,8002.197.90 
PPRWPremier Power Renew0.00460.00460.00462000.00000.00 
PPSFPeoples-Sidney Fin9.4509.2009.4502000.4505.00 
PPTGProperty Management Corp America0.60000.38000.430014,1000.130043.33 
PRACProductivity Tech0.11600.11000.11004000.050083.33 
PRAYPraco Corporation0.26000.25000.250015,700-0.01003.85 
PRBCFPrecise Biometrics0.39000.30000.39003,0000.090030.00 
PRBEFRooster Energy Ltd0.00900.00900.009010,000-0.008949.72 
PRBGFProbiodrug Ag18.1518.1518.15100-1.346.86 
PRBZFPremium Brands64.1864.1864.187000.000.00 
PRCBPremier Commercial Bancorp [Hillsboro9.2809.2809.2806,600-0.0200.22 
PRCFProtein Reactor Combined Fuels Inc0.00010.00010.00011000.00000.00 
PRCKPlacer Creek Mining0.45000.25120.45002000.00000.00 
PRCYFIkkuma Resources Corp0.51000.51000.51002,000-0.03255.99 
PRDGFPremier Diagnostic H0.09100.09100.09107,0000.00637.44 
PRDLProfitable Developments Inc0.00010.00010.00011,000,0000.00000.00 
PRDSFPrada Spa4.2804.2804.2801,5000.1303.13 
PRDSYPrada Spa ADR8.6908.6208.62825,5000.1631.93 
PRECPrestige Cars0.03000.02500.030016,0000.004015.38 
PREDPredictive Technology Group Inc0.41110.40310.403423,800-0.02235.24 
PREGFPacific Rodera Energ0.00120.00050.000515,0000.00000.00 
PREIFPrecipitate Gold0.09880.09650.098814,9000.00788.57 
PREKFPrairiesky Rty Ltd21.9921.9921.99200-0.020.10 
PRELFLeeta Gold Corp0.07080.07080.0708600-0.00719.11 
PREXProgress Energy Inc0.36000.36000.36006000.00000.00 
PREXFPower Resource Exploration Inc0.00250.00250.00254,400-0.187598.68 
PRFCEpcylon Technologies Inc0.06250.05400.062525,6000.00254.17 
PRFMFProfound Medical Corp.0.75900.75900.75901,2000.06248.96 
PRGAFPargesa Holding S.A.74.4173.8574.413,0000.811.10 
PRGBProtea Biosciences0.08990.08000.08002,1000.00000.00 
PRGCFProsper Gold Corp.0.13650.13460.1365205,000-0.019212.33 
PRGEParadise Ridge Hydrocarbons Inc0.25000.14980.2500846,7000.090056.25 
PRGNFParagon Shipping Inc.0.01180.00700.0099620,5000.00000.00 
PRHBPure H2O Bio-Techs0.00010.00010.0001400,0000.00000.00 
PRHLPremier Hldg Corp0.06800.06300.06804,100-0.00142.02 
PRHRPetroshare Corp.1.8101.7901.8003,200-0.0201.10 
PRISYPromotora De Inf ADR3.4703.4703.470200-0.2406.47 
PRKAParks! America Inc0.15300.15000.1500135,000-0.00301.96 
PRKIPerk International Inc0.00170.00170.00172,000-0.000210.53 
PRKVParkvida Group Inc0.00250.00250.0025100,000-0.002650.98 
PRLEParagon Real Estate3.6003.6003.6001,200-0.45011.11 
PRLOPrologic Mgmt Sys In0.00400.00320.003260,000-0.002846.67 
PRLXParallax Health Sciences Inc0.24800.24800.24802,000-0.00200.80 
PRMCFPharmacan Capital Corp2.1071.9912.02678,700-0.1085.07 
PRMKProconcept Marketing Group Inc0.00080.00080.00082000.00000.00 
PRMLYPrumo Logistica Sa2.7492.7492.7492000.0291.07 
PRMOProm Resources Inc0.00010.00010.0001500,0000.00000.00 
PRMRFParamount Resources Ltd13.5513.5013.551,400-0.130.93 
PRMYPrimary Bank10.8510.8510.85100-0.504.41 
PRNAFPrana Biotech Ltd Au0.05000.05000.050010,0000.00000.00 
PROBFProbe Mines Ltd1.1091.0941.10019,200-0.0504.35 
PROMPropel Media Inc0.06000.04010.040128,000-0.00010.25 
PROPPropell Corp0.01700.01000.01702,390,0000.00159.68 
PROTProteonomix Inc0.01500.01500.01501,0000.00000.00 
PROXQProxim Corp0.00010.00010.00011000.00000.00 
PRPCFProphecy Development Corp.2.6082.6082.608100-0.0260.98 
PRPMProtek Capital Inc0.00010.00010.0001500,0000.00000.00 
PRPRFPrairie Provident Resources Inc0.43880.42840.43884,500-0.00932.08 
PRREPraetorian Property Inc.0.65920.65000.65004,100-0.03004.41 
PRRFYPremier Foods Plc2.8282.7622.762300-0.0080.29 
PRRRPioneer Railcorp8.8048.8048.8041000.1942.25 
PRRYPlanet Resource Reco0.01190.00950.01193,5000.001211.21 
PRSEFProsafe Se4.0304.0304.0301,500-0.2305.40 
PRSEYProsafe Se Unsp ADR3.8703.8003.8002,200-0.3408.21 
PRSGPrimus Guaranty0.11000.11000.1100400-0.00695.90 
PRSIPortsmouth Square62.0061.0061.005000.000.00 
PRTDFPetro Matad Ltd0.36100.34000.361010,4000.02106.18 
PRTTProtect Pharmaceutical Corp1.3901.0001.3907000.54063.53 
PRTXProtalex Inc1.00001.00001.0000300-0.11009.91 
PRVUPrevu Incorporated0.00120.00100.001240,0000.000450.00 
PRXIQPremier Exhibitions3.2203.0503.10029,500-0.0501.59 
PRXMProxim Wireless Corp0.55010.55010.55014000.00000.00 
PRYMFPrysmian S.P.A.27.1027.1027.101001.104.23 
PRYMYPrysmian Spa ADR14.2414.2414.241000.352.52 
PRZMPrism Tech Grp Cmn0.77500.77500.77501,2000.00000.00 
PSBPProvident State Bk P42.6542.6542.652000.601.43 
PSBQPsb Hldgs Inc [Wi]63.0063.0063.002,7000.000.00 
PSCOProtosource Corp0.00550.00550.00552,0000.00035.77 
PSCRProto Script Pharmaceutical Corp0.07890.07600.078925,3000.018931.50 
PSCSFPetrostar Petroleum Corp0.04180.04180.04187000.0318318.00 
PSDIPresidion Corp0.00100.00100.00101,0000.0009900.00 
PSDMFPursuit Dynamics Plc0.16930.16930.16932000.016811.02 
PSDNFPoseidon Nickel Ltd0.02000.02000.020010,0000.00000.00 
PSFTPowersafe Tech New0.01000.01000.010030,0000.00000.00 
PSGFFPrecious Shipping Pl0.30980.30980.30983,200-0.00020.06 
PSGLQPerformance Sports Group Ltd0.60000.53310.5800313,6000.03005.45 
PSGRPershing Res Co Inc0.03000.03000.030010,000-0.005014.29 
PSGTFPt Semen Gresik Idr0.62000.62000.62001,000-0.02003.13 
PSGTYPt Semen Gresik ADR13.5313.5113.533,3000.352.66 
PSHIFPetroshale Inc0.76260.75410.754522,400-0.05306.56 
PSHRPacific Shre Hldngs0.00040.00040.00041000.00000.00 
PSHZFPershing Square Hldgs Ltd15.6515.3815.5540,5000.050.32 
PSIDPositiveid Corp0.00020.00010.0002712,300,3000.0001100.00 
PSIQProfile Solutions0.01620.01000.01621,800-0.007732.22 
PSIXPower Solutns Itl Cmn7.4907.0607.49044,6000.3905.49 
PSLRFPalliser Oil & Gas C0.00010.00010.0001255,000-0.000990.00 
PSMHPsm Holdings Inc0.01200.01200.01205,400-0.00075.51 
PSMMYPersimmon Plc ADR58.5358.5358.53900-0.060.10 
PSNPPreston Corp0.00020.00020.00021,0000.00000.00 
PSNXBand Rep Management Inc.0.00120.00080.001027,735,5000.000111.11 
PSONPetrosonic Energy0.00420.00420.00421,9000.00000.00 
PSORFPearson Plc Ord8.4008.4008.4002,4000.3003.70 
PSPSFPsp Swiss Propty86.5386.5386.531000.881.03 
PSPW3Power Energy Group Inc0.09800.08000.080056,4000.00000.00 
PSRUPurespectrum Inc0.00010.00010.00011,008,0000.00000.00 
PSRVFProspero Silver Corp0.22000.21660.22009,1000.00070.32 
PSSEFPonsse Oy25.2225.2225.22100-0.783.00 
PSSRPassur Aerospace4.1604.1504.1501,6000.0000.00 
PSSSPuissant Industries Inc0.12500.12500.12502000.0850212.50 
PSTIWPluristem Therapeutics Inc. Wt0.00010.00010.00016,700-0.009999.00 
PSTRQPostrock Energy Corp0.01800.01800.01801,4000.00105.88 
PSTUBPost Holdings Inc 2.5% Pfd Perp Conv Ser188.3187.8187.89004.92.66 
PSTUCPost Holdings Inc 2.5% Pfd Perp Conv Ser161.5161.5161.53001.30.78 
PSUDPetrosun Inc0.07250.06830.072550,3000.00000.00 
PSWRPrism Software Corp0.00150.00150.001561,700-0.000211.76 
PSWSPuresafe Water Systm0.00010.00010.0001950,0000.00000.00 
PSWWPrincipal Solar Inc0.23000.23000.23001,0000.030015.00 
PSYTFPason Systems Inc14.6714.6214.622,800-0.181.21 
PTAHPta Holdings In0.00010.00010.0001500,0000.00000.00 
PTAIYPt Astra Intl ADR13.6513.6013.6010,600-0.231.66 
PTAMPotash America Inc0.00210.00210.0021360,0000.00015.00 
PTBRYBank Bni [Indonesia] ADR11.6511.5311.6515,900-3.3222.18 
PTBSPotomac Bancshares Inc11.0011.0011.00100-0.201.79 
PTBTQPope Talbot Inc0.00010.00010.000158,0000.00000.00 
PTCHFPatch International Inc1.4001.4001.4001,000-0.0201.41 
PTCIPoint Capital Inc0.50000.50000.50005000.00000.00 
PTCOPetrogas Company0.16250.15000.156343,900-0.00372.31 
PTEEFPlaintree Systems0.03350.03350.0335200-0.014730.50 
PTEFFPioneering Tech Corp0.76900.74630.75358,700-0.03494.43 
PTEOProteo Inc0.06500.06500.065013,1000.00000.00 
PTFRFPt Tower Bersama Infrastructure Tbk0.45500.45500.45501,000-0.00501.09 
PTFRYPt Tower Bersama ADR22.9422.9422.944000.361.59 
PTGCYPortugal Telecom Sgps S.A0.29430.27010.289419,200-0.01063.53 
PTGEFPortage Biotech Inc0.33000.27000.3000939,1000.01003.45 
PTHRFPantheon Res Plc Ord1.0301.0101.0101,6000.0303.06 
PTKFYPt Kalbe Farma ADR23.1523.1523.152000.220.96 
PTLFPetlife Pharmaceuticals Inc0.28500.20540.247513,300-0.02258.33 
PTLKFPt Lippo Karawaci0.05800.05800.058020,0000.008016.00 
PTMEYPt Media12.4112.4112.41100-1.8813.18 
PTNUFPlatina Resources0.09300.09300.093010,000-0.00101.06 
PTNYFParcelpal Technology Inc0.13650.12000.120216,6000.020220.20 
PTOAFPetrolia Inc0.11230.11230.11236,6000.00474.37 
PTOGUnity Management Grp0.00020.00020.000225,000-0.000250.00 
PTOIPlastic2Oil Inc0.04650.04050.04651,400-0.00051.06 
PTOPPeer To Peer Network0.00120.00050.00111,730,4000.00000.00 
PTORFSpartan Energy Corp1.7501.7501.7506,000-0.0995.35 
PTOSP2 Solar Inc0.01250.01250.01252,000-0.005430.17 
PTOTFPatriot One Technologies Inc0.70800.68810.693830,100-0.01261.78 
PTPFAll Marketing Soluti0.01000.01000.01001,000-0.005033.33 
PTPIFPt Chandra Asri Petrochemical1.9701.9701.9704000.0201.03 
PTPNFPT PANIN LIFE IDR0.01200.01200.012010,000-0.001511.11 
PTQEPPetroquest Energy Inc19.0019.0019.00400-1.005.00 
PTRAPetroterra Corp0.04750.04300.043016,100-0.005010.42 
PTRCPetro River Oil Corp0.90000.83000.83007,400-0.07007.78 
PTRDDPetrodorado Energy0.05920.05890.05892,8000.00295.18 
PTROPetrominerals Cp0.02600.02600.026010,0000.00000.00 
PTRUFPetrus Resources Ltd.1.6271.6201.6277,900-0.0965.58 
PTSCPatriot Scientific0.01200.01200.01202,5000.00000.00 
PTSRFPartners Real Estate2.6852.6852.6851,6000.0090.33 
PTSSPeartrack Security Systems Inc0.01500.01500.01504,000-0.00127.41 
PTSXPoint.3600.14250.14250.1425100-0.023013.90 
PTTNPatten Energy Solutions Group Inc.0.00020.00010.000223,203,4000.00000.00 
PTVLPro Travel Network0.03000.03000.03004,9000.00000.00 
PTXKYPt XL4.9204.9204.9201000.3287.14 
PTXLFPtt Exploration and2.8202.8202.8209,6000.0401.44 
PUBCPurebase Corporation0.15000.15000.15001,0000.018714.24 
PUBGYPublicis Groupe S.A.18.2218.0818.2237,3000.150.85 
PUCCFPancontinental Uranium Corporation0.04150.04150.04155,300-0.008517.00 
PUDAPuda Coal New0.00010.00010.00014000.00000.00 
PUFXFPuf Ventures Inc.0.28510.28140.28511,000-0.00010.04 
PUGBPuget Sound Bank23.8023.8023.801000.000.00 
PUGEPuget Technologies0.00200.00200.002035,8000.00000.00 
PUGOYPeugeot Sa20.6920.5520.55800-0.150.72 
PUKPFPrudential Plc Ord21.1520.7020.702,800-0.020.10 
PUMDPuma Vct IV Plc0.00700.00700.00701,5000.00000.00 
PUMGFPurepoint Uranium Gr0.06600.05000.050037,500-0.017926.36 
PUODYPromotora Y Operador217.7217.7217.71004.11.91 
PUOGFPeugeot S.A. Bon De Souscription4.6904.6904.6906000.57013.83 
PUPSPickups Plus Inc0.00890.00250.002575,718,200-0.006070.59 
PURAPuration Inc0.03500.02900.03123,327,6000.00124.00 
PUREPure Bioscience0.90000.88500.885010,300-0.00490.55 
PUROPurio Inc0.00020.00020.0002260,1000.0001100.00 
PUTKYPt United Trac ADR40.1040.1040.10100-0.090.22 
PUXPFPuma Exploration Inc0.04770.04770.047715,000-0.013321.80 
PVBKPacific Valley Bank [Salinas]8.5008.5008.5003,6000.0000.00 
PVCTProvectus Pharma0.04600.04350.0451339,6000.00102.27 
PVCTWProvectus Biopharmaceuticals Inc.0.01150.01000.0100197,9000.00000.00 
PVEGPacific Vegas Gl[Co]0.00300.00300.0030200-0.001938.78 
PVHOProvision Holding0.08000.07200.0785259,800-0.00050.63 
PVMCFPine Valley Mining0.00020.00020.00023,400-0.000360.00 
PVNCPrevention Ins.Com0.28000.28000.28002,5000.00000.00 
PVNNFPv Nano Cell Ltd2.0502.0002.000600-0.0100.50 
PVOTFPivot Pharmaceuticals Inc0.12500.05400.12506000.00000.00 
PVRSProvidence Resources0.00140.00140.00144,1000.00000.00 
PVSPPervasip Corp0.00020.00010.000218,550,0000.0001100.00 
PVTTFPivotal Therapeutics0.00130.00100.0010165,000-0.000844.44 
PVVTFPivot Tech Solution1.4191.4041.4055,0000.0896.77 
PWCDFPower Corp of Canada23.4023.2623.4018,7000.421.83 
PWCLPower Clouds Inc0.08000.08000.08006,9000.010014.29 
PWCOPwrcor Inc.0.09000.08050.09004,1000.00505.88 
PWCRFPacific Wildcat Resources Corp0.00050.00050.00051,5000.000266.67 
PWDYPowerdyne0.00050.00040.00041,066,600-0.000120.00 
PWEBPacific Webworks Inc0.00360.00360.003671,4000.00000.00 
PWEIPacwest Equities Inc0.00010.00010.0001224,9000.00000.00 
PWLKPowerlock International Corp0.00010.00010.00011,0000.00000.00 
PWONPowin Corp1.3301.2001.200300-0.1309.77 
PWPYPower Play Dev Corp0.00160.00150.001520,0000.00000.00 
PWRVPower of Dream Vntr0.02000.02000.020023,0000.00000.00 
PWURFAzarga Uranium Corp0.24950.24240.24952,500-0.01626.10 
PWVIPowerverde Inc0.08100.05000.0800229,000-0.030027.27 
PXCEPAX Clean Energy Inc0.00100.00100.00105000.00000.00 
PXFGPhoenix Footwear Group0.30050.25100.30051,6000.050520.20 
PXGYFPAX Global Technolog0.60000.60000.60002000.02504.35 
PXMFFPhilex Mining Corporation0.15000.15000.15006,200-0.00201.32 
PXRBPixarbio Corp3.0002.8902.890300-0.0100.34 
PXSLYPharmaxis Ltd S/Adr3.0003.0003.0001000.0000.00 
PXYNPraxsyn Corporation0.01200.00850.0119722,4000.001110.19 
PYBXPlaybox [Us] Inc0.04000.04000.040010,0000.00000.00 
PYCTPaychest Inc0.00010.00010.0001500,0000.00000.00 
PYHHPhyhealth Corp0.13700.10000.100048,700-0.015613.49 
PYHOFPlaymates Hldgs Ltd1.5201.5201.5201000.0402.70 
PYNGFPyng Medical Corp0.29800.29800.298022,500-0.00491.62 
PYRNFPyrogenesis Cda Inc0.52000.48300.483046,7000.00420.88 
PYTCFPlaytech Limited11.6511.6511.651000.100.87 
PYTCYPlaytech Plc ADR24.3524.3524.354000.050.21 
PYTGPyramidion Technology Group Inc.4.9504.0004.9504,6000.2004.21 
PZBWPlaza Bank1.2461.2461.2466000.0000.00 
PZCUFPz Cussons Plc3.8003.8003.80010,000-0.2506.17 
PZOOPazoo Inc0.00030.00020.000374,382,9000.00000.00 
PZRIFPizza Pizza Realty I13.2513.2213.221,0000.020.13 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.159.117
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,025420.70
DJI20,9962321.12
SP5002,389140.61
DAX12,467120.10
FTSE7,276110.15
NI22519,0792031.08
CAC405,27890.17
GLD1,275-80.66
BDI1,200494.26
HSI24,4563161.31