Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
PABLParabel Inc0.60000.60000.60001,000-0.05007.69 
PABNPanamerican Bcp Pws0.00010.00010.0001850,0000.00000.00 
PACCPsg Wealth Creator Fund of Funds C0.01000.01000.01001,9000.00999900.00 
PACIPrecision Auto1.7001.7001.70025,2000.0201.19 
PACQFPrime Acquisition Corp1.6001.6001.6003000.30023.08 
PACVAmerican Eagle Group0.64000.41000.640042,8000.01001.59 
PAEGFPeace Arch Ent Grp B0.00060.00030.0003345,800-0.000125.00 
PAEKFPt Aneka Tambang0.05000.05000.050024,0000.00000.00 
PAFRFPan African Res Plc Ord0.18000.18000.180010,0000.00000.00 
PAHGFPets At Home Group Plc2.0302.0302.0309,6000.0000.00 
PAIOFPaion Ag Aachen3.3003.3003.30045,000-0.1805.17 
PALAFPaladin Energy Ltd0.05990.03190.0535101,2000.00357.00 
PALDFNorth American Palladium Ltd4.2503.8904.2391,1000.38910.11 
PALSMopals.Com Inc0.10000.10000.10003,3000.0769332.90 
PANCPanacos Pharmaceuticals Inc0.00010.00010.0001100,4000.00000.00 
PANDYPandora A/S ADR [Sponsored]27.5227.2027.3914,800-0.260.94 
PANRFPanoramic Resources0.17300.17300.173039,4000.00301.76 
PAOGPao Group Inc.0.01870.01500.01873,771,3000.001810.65 
PAOTFParrot Sa10.4510.4510.45400-0.161.47 
PAPAPapa Bello Enterpris0.00370.00320.0032534,3000.00000.00 
PAQWFPrime Acquistion Corp. Warrants0.01250.01250.0125100-0.004928.16 
PARAPremara Financial12.0210.5512.00279,7002.9532.60 
PARDPoniard Pharmaceuticals0.05500.05500.0550100-0.009414.60 
PARDPPoniard Pharma Pfd0.60000.60000.60001,0000.00000.00 
PARFParadise Inc30.0030.0030.00100-1.003.23 
PARNFParnell Pharmaceuticals Holdings Ltd.0.85000.85000.85001,0000.00000.00 
PARSPharmos Corp0.01210.01210.01214000.00000.00 
PARXFParex Resources11.7211.7111.711,5000.181.60 
PASOPatient Access Solu0.15500.15500.15502,000-0.00201.27 
PATAFPatagonia Gold Plc0.01600.01100.011019,1000.00000.00 
PAWEFNew Age Metals Inc.0.08230.07860.08237,2000.00435.51 
PAYDPaid Inc3.8053.1003.6006,8000.1484.29 
PAYMPaymeon Inc0.27000.27000.27001,1000.00000.00 
PAZRFPlaza Retail3.4733.4733.4732,000-0.1704.66 
PBAMPrivate Bancorp of America Inc.23.0523.0023.002,300-0.050.22 
PBCAPbb Bancorp11.2011.2011.201000.000.00 
PBCBFPublicis Sa41.0041.0041.001,000-0.050.12 
PBCOPeoples Bk of Com Or12.9512.9512.952000.000.00 
PBCRFBank Central Asia Tbk Pt1.3301.3301.3306,800-0.0412.96 
PBCRYPt Bnk Cent Asia ADR35.2335.1435.231,300-0.350.98 
PBECPac Blue Energy Corp0.00010.00010.000122,000-0.001493.33 
PBEGFTouchstone Exploration Inc0.12200.12200.12201,4000.00474.01 
PBIOPressure Biosciences6.3106.2506.2507000.1101.79 
PBIODPressure Biosciences7.7807.3807.7808000.0000.00 
PBKXPartners Bank Calif7.5007.5007.5001,0000.2002.74 
PBLOFPublic Bank Local4.5004.5004.5009000.0501.12 
PBLSQPhoenix Assc Ld Syndicate0.00010.00010.0001450,000-0.000990.00 
PBMFFPacific Bay Minerals0.02780.02780.027810,0000.00249.45 
PBMLFPacific Booker Minerals Inc0.36020.36020.36021000.00020.06 
PBMRFPt Bumi Resources Tbk0.02900.02900.029010,0000.00000.00 
PBMRYPt Bumi Restbk Unsp/Adr4.9634.9634.963700-0.0330.65 
PBNKPinnacle Bank [Ca]9.3009.2909.3003,5000.1001.09 
PBSFFProsiebensat.1 Media38.6038.6038.606000.501.31 
PBSFYProsiebensat.1 Media9.6409.6009.610136,400-0.0800.83 
PBSVPharma Bio Serv Inc0.65000.65000.65001,0000.00000.00 
PBVAPeoples Bnkshs Inc M32.5032.5032.50200-1.404.13 
PBYAPanther Biotechnology Inc0.63150.63150.63151,0000.03155.25 
PCBCPacific Commerce Bancorp8.3508.3508.3501000.1001.21 
PCBNPiedmont Cmnty Bk Grp Ga0.00500.00500.00501,0000.00000.00 
PCCWYPccw Ltd ADR New5.6305.5505.6308000.1302.36 
PCCYFPetrochina Co Ltd0.60000.60000.60001000.03205.63 
PCDAFPostmedia Network0.50090.50090.50095000.127434.11 
PCFBYPacific Basin Shp Uns/Adr4.3104.3104.3102,4000.2405.90 
PCFGPacific Gold Corp0.00020.00010.00011,328,400-0.000150.00 
PCFOPacific Office Properties Trust Inc0.11000.09000.09008,100-0.020018.18 
PCGRPC Group Inc0.00430.00430.004315,0000.00037.50 
PCHMPharmchem Inc0.64000.63110.63118,7000.00000.00 
PCLBPinnacle Bancshares Inc23.0023.0023.005000.050.22 
PCLIProtocall Technologs0.00010.00010.00018,0000.00000.00 
PCMCPublic Company Mgmt0.00700.00700.00703000.00000.00 
PCNTPoint of Care Nano-Technology Inc0.03000.03000.03001,0000.00000.00 
PCOFFPico Far East Holdings Ltd.0.37000.37000.370020,800-0.050011.90 
PCOLFPacific Online Ltd Ord0.17500.17500.17509,000-0.025012.50 
PCPZLeeward Group Hldgs Inc0.00050.00050.0005309,4000.00000.00 
PCQRFPetrolympic Ltd0.09300.09300.09305,0000.009010.71 
PCRBFPricer Ab B Sh Sek.11.1901.1901.190500-0.1209.16 
PCRBYPricer Ab ADR1.1111.1111.11127,100-0.0897.38 
PCRFFPanasonic Corp13.5013.1313.504,9000.191.43 
PCRFYPanasonic Corp. Ads13.6113.4013.4663,700-0.050.33 
PCRTFPurecircle Ltd4.7924.7924.792100-0.0982.00 
PCSTPacific Coast Nat Bk0.45000.45000.45005,0000.00000.00 
PCSVPcs Edventures Com0.10000.07160.100049,0000.010011.11 
PCWLFPccw Ltd Ord New0.56500.55500.56102,3000.00100.18 
PCYNProcyon Corp New0.21380.21380.21382000.023812.53 
PCYSPrimecare Systems0.00080.00080.000820,0000.00000.00 
PDERPardee Resources Company Inc180.0176.5180.01000.20.11 
PDGOParadigm Oil and Gas0.00050.00040.000413,556,100-0.000120.00 
PDMDFPetra Diamonds1.4501.4501.450300-0.0302.03 
PDMIParadigm Medical Ind0.00020.00010.000217,862,8000.0001100.00 
PDNLAPres Rlty Cp Cl A0.96750.96750.96752,0000.292443.31 
PDNLBPres Rlty Cp Cl B0.20000.20000.20002000.00000.00 
PDOBPresidio Bank17.9017.9017.905000.000.00 
PDOSPlatinum Studios Inc0.00010.00010.000144,4000.00000.00 
PDPRMarathon Group Cor0.00230.00230.0023100,000-0.000414.81 
PDPTFPudo Inc.1.0661.0321.066300-0.0030.26 
PDPYFPainted Pony Pete3.6203.6203.620500-0.0300.82 
PDRBPandora Bancshares Inc.86.0086.0086.001001.001.18 
PDRDFPernod Ricard Ord135.8135.3135.83002.51.88 
PDRDYPernod Ricard Sa ADR27.0726.8527.02101,400-0.190.70 
PDRXPd-Rx Pharmaceutical5.6105.6005.6001,000-0.1001.75 
PDTRFPure Indl Real Estat5.2455.2455.2454000.0220.43 
PDXPPdx Partners Inc.0.00600.00600.006023,3000.00059.09 
PDYPFPaddy Power Plc [United Kingdom]99.5099.5099.501,000-6.776.37 
PDYPYPaddy Power Plc ADR48.1248.1248.12500-1.482.98 
PEBCPeople Bancorp Com24.8024.8024.80200-0.200.80 
PECDPet Ecology Brands Inc0.00100.00100.001020,0000.0008400.00 
PECNPhotoelectron Corp0.00010.00010.00012000.00000.00 
PEDEPeerless Developments Ltd.0.04950.04950.04951,2000.004510.00 
PEDHPeoples Educational Holdings0.14200.14200.14201,0000.01209.23 
PEFFPower Efficiency Corp0.13920.13920.13921,0000.019216.00 
PEGFFPacific Rubiales Egy26.7026.6826.681,500-0.341.25 
PEGRYPennon Group ADR21.5921.0021.00400-0.984.46 
PEGXThe Pegasus Companies Inc205.0205.0205.01004.01.97 
PEIIPetron Energy II0.00020.00010.00011,080,0000.00000.00 
PEIMFPepinnini Minerals0.01100.01100.01103,700-0.007038.89 
PEIWPei Worldwide Hldgs0.00900.00900.009066,7000.00000.00 
PEMIFPure Energy Minerals0.46000.45000.4600127,7000.01002.22 
PENCPen Inc1.3501.3501.3502000.0503.84 
PENMFPeninsula Minerals0.28100.28100.28106000.02509.77 
PENYFPmi Res Ltd.0.00110.00110.00111,4000.000110.00 
PERLPerla Group International Inc0.00300.00150.00154,100-0.000316.67 
PERTPermanent Tech0.02570.02000.0200136,300-0.011937.30 
PETFFPtt Public Company L10.9710.9710.97100-0.484.20 
PETVPetvivo Holdings Inc0.19000.19000.190012,000-0.01005.00 
PEUGFPeugeot Sa Ord EUR 621.7021.7021.70200-0.431.94 
PEXNYPtt Explor & Prod PC4.9204.9204.920400-0.2404.65 
PEXZFPacific Ridge Exploration Ltd0.04100.04100.0410200-0.013024.07 
PEYEPrecision Optics Corporation Inc0.45000.45000.4500400-0.150025.00 
PEYTFParallel Energy Trust TR Unit0.00010.00010.00012,4000.00000.00 
PEYUFPeyto Energy TR Ut18.0418.0118.011,700-0.522.79 
PFBNPacific Alliance Bank CA9.0008.9659.0001,1000.0000.00 
PFCFPacific City Finl Cp14.6513.9014.6514,1001.158.52 
PFDBPatriot Fed Bk [Ny]10.4010.4010.401,000-0.040.34 
PFGBPfo Global Inc0.01000.01000.01003,3000.00000.00 
PFHOPacific Health Care13.0013.0013.002000.000.00 
PFLCPacific Financial Corporation8.9008.7208.9001,5000.0000.00 
PFMSPaperfree Medicl Sol0.00020.00020.0002260,0000.0001100.00 
PFNDPathfinder Cell Therapy Inc0.00310.00310.00313,3000.00000.00 
PFNOParafin Corp0.00010.00010.00011,550,0000.00000.00 
PFODFPremier Foods0.52600.52600.5260500-0.00200.38 
PFOHPerpetual Fed Sv Oh26.5026.2526.501,1000.371.42 
PFRRFPetrofrontier Corp0.08200.08200.082038,0000.00000.00 
PFSCFPrometic Life Scienc1.3001.2711.27113,100-0.0060.49 
PFSDPacific Sands Inc0.00100.00080.000912,788,6000.000228.57 
PFTIPuradyn Filter Tech0.03500.03500.0350200-0.004010.26 
PFWIPetrone Worldwide0.00370.00340.0037477,5000.00038.82 
PGASPetrogress Inc.0.05100.04150.04801,592,400-0.00153.03 
PGCGPrime Global Capital Group Inc0.10100.10100.10105,0000.00000.00 
PGCSFProsegur Cia De6.4306.4306.4305,000-0.2804.17 
PGCXPangenex Corporation0.00040.00040.0004200,0000.00000.00 
PGDIFPeregrine Diamonds Ltd0.11100.11100.11106000.00121.09 
PGENYPigeon Corp9.5009.3409.3402,5000.0400.43 
PGFYPingify Internation0.00100.00100.00101,7000.0009900.00 
PGIEPgi Energy Inc.0.00010.00010.00011,600,0000.00000.00 
PGLOPan Global Corp0.00390.00360.00362,2000.00012.86 
PGNNParagon Natl Bk [Tn]9.5009.5009.50020,0000.0500.53 
PGNPQParagon Offshore Plc0.03400.00700.02569,779,5000.0182245.95 
PGNTParagon Tech Inc1.6601.6601.6601000.1107.10 
PGNYFPura Vida0.02900.02800.028024,9000.00000.00 
PGOGPerf Go-Green Hldg0.00010.00010.00011,3000.00000.00 
PGOLPatriot Gold Corp0.09000.08500.090032,1000.00000.00 
PGPEFPublicis Groupe71.1471.1471.14100-0.310.43 
PGPHFPartners Group616.8616.6616.8100-6.31.00 
PGPMPilgrim Petroleum Cp0.00040.00020.00025,131,500-0.000250.00 
PGQWF1 Page Ltd0.00120.00120.001212,500-0.122899.03 
PGRXProspect Global Resources Inc0.03890.03890.0389200-0.00122.99 
PGSIPegasi Energy Resources Corp0.00110.00110.00119000.00000.00 
PGSVYPetro Geo ADR New2.1702.1102.1101,100-0.0904.09 
PGSYPortlogic Sys Inc0.09450.06900.08302,870,1000.00141.72 
PGTKPacific Green Techno0.65000.40000.40005,500-0.110021.57 
PGUSProgreen US Inc.0.01860.01680.0186122,5000.00084.49 
PGUZPegasus Pharmaceutic0.00250.00250.002530,0000.00000.00 
PGVIPromithian Global Ventures Inc0.02000.02000.02005000.00000.00 
PGXPFPelangio Expl Inc0.03000.03000.03002,500-0.005014.29 
PHBRPhonebrasil Intl Inc0.00310.00310.0031300-0.00013.13 
PHCUFPhotocure ASA3.0003.0003.000500-0.38011.24 
PHFBPhantom Fiber Corp0.00310.00300.003090,000-0.00013.23 
PHGUFPharming Grp Nv Leid0.55000.53500.5500812,1000.01001.85 
PHILPHI Group Inc0.02990.02200.0276400,100-0.00248.00 
PHIXFPhillippine Mtls Inc0.07800.07800.07802000.013020.00 
PHJMFPt Hanjaya Mand New0.26500.26500.26505,0000.00401.53 
PHKIFPoly Ppty Group Co0.45000.45000.450050,0000.00000.00 
PHLIPacifichealth Labs0.01400.01400.014010,0000.004040.00 
PHMBPharmacom Biovet Inc0.00010.00010.0001520,0000.00000.00 
PHMDPhotomedex Inc0.71310.71310.71313,100-0.01692.32 
PHMMFPharma Mar S.A.U.4.6004.4204.42012,200-0.0902.00 
PHMZFPatient Home Monitor0.30000.28670.3000102,0000.00893.06 
PHNHFAveda Transportation0.26800.26800.268020,000-0.02368.09 
PHOSPhosphate Hldgs0.01100.01100.01109,100-0.007038.89 
PHOTPhototron Holdings Inc0.00690.00630.00676,296,2000.00034.69 
PHPYFPushpay Holdings Limited1.2641.2641.2643,0000.0847.12 
PHRXPharmagen Inc0.00150.00100.0012472,9000.000220.00 
PHSLPenthouse Intl Inc0.00010.00010.00013,0000.00000.00 
PHTCFPhilippine Long Dist34.9134.9134.91200-2.286.13 
PHXCFPhoenix Canada Oil Co1.1101.1101.11019,2000.11711.80 
PHXHFPhoenix Technology Income Fund1.6291.6291.6299000.0040.22 
PIACPrinceton Capital Corporation0.30000.30000.30003,6000.01505.26 
PIAGFPiaggio & C. S.P.A2.5402.5402.540200-0.1104.15 
PIAIFPing An Insurance7.6207.5567.5564,400-0.0550.72 
PIEDPiedmont Mining Co0.00100.00100.001020,0000.00000.00 
PIEJFParis Orleans Et Cie36.6036.6036.60100-0.300.81 
PIFFYPt Indofood Sukses12.9312.9312.93500-0.685.00 
PIFMFPt Indofood Sukses0.65610.62500.625076,7000.00500.81 
PIFMYPt Indofood Sukses M32.4832.4832.482000.220.68 
PIFRPremier Information Mgmt0.00100.00100.00104,3000.0009900.00 
PIFYFPine Cliff Energy0.59500.59500.595029,8000.00200.34 
PIGEFPigeon Corp35.5535.5535.55200-0.772.11 
PIHNPolaris International Holdings Inc0.00030.00020.0002143,999,9000.0001100.00 
PILBFPilbara Minerals Limited0.32600.31000.326014,4000.00010.03 
PIOEP10 Industries Inc0.52500.49000.525024,3000.02505.00 
PIPIPremier Invt Pptys0.00250.00010.00251,837,6000.000956.25 
PIRGFPremier Gold Mines2.5402.4922.52412,5000.0632.56 
PISEFPacific Insight Elec8.3008.3008.3001,0000.2933.66 
PITPFPt Indocement Tungga1.2501.2501.250900-0.0503.85 
PITPYP.T. Indocement Tunggal Prakarsa14.0013.3014.006001.068.19 
PJETPriority Aviation Inc0.00060.00060.0006770,0000.00000.00 
PJXRFPjx Res Inc0.13400.13000.134022,500-0.00704.96 
PKBAFPt Bakrie & Bros A0.00010.00010.0001325,0000.00000.00 
PKCOYPark 2425.2324.9725.1315,400-0.190.75 
PKGMPocket Games Inc0.00010.00010.00013,430,5000.00000.00 
PKINPekin Life Insurance Co12.5312.5312.532,300-0.050.38 
PKIUFParkland Inc Fd Trut22.2222.1522.156000.010.03 
PKKFFPeak Positioning0.04900.04900.049033,8000.006715.84 
PKKWParkway Acquisition Corp10.7010.6510.704,000-0.020.19 
PKPHPeak Pharmaceuticals Inc0.04000.03950.04009,0000.003710.19 
PKPLPark Place Energy Corp0.13560.13560.13561,000-0.01449.60 
PKRDPParker Drilling Co Ser A Mandatory Conv76.0075.0076.006,600-4.005.00 
PKSGFParkson Retail Grp Ltd0.15500.15500.15502,9000.00000.00 
PKSLFPeeks Social Ltd0.62430.55710.62433,3000.068412.30 
PKTEFParkit Enterprise0.37000.37000.37002,0000.040012.12 
PKTXProtokinetix Inc0.06000.04010.0585158,100-0.00061.02 
PKWYParkway Bank0.00300.00300.003010,900-0.001634.78 
PLATFParmalat Spa3.3983.3983.3985000.0150.43 
PLBNPilot Bancshares Inc2.9502.9402.9501,0000.0000.00 
PLDGPPrologis Series Q Pf68.7568.7568.751000.250.36 
PLFFOrpheum Property Inc0.02000.02000.02005,000-0.002511.11 
PLFMPlatforms Wireless0.00010.00010.00014,3000.00000.00 
PLFXPulse Evolution Corp0.37000.30000.370015,7000.02005.71 
PLHCFPlant Health Care0.33100.33100.33106,500-0.01865.32 
PLKTSolar Gold Ltd0.10000.04000.10002000.00000.00 
PLLAFPlay La Inc.0.10000.10000.100016,0000.00000.00 
PLLHFPallinghurst Res0.23590.23590.235963,7000.00130.55 
PLLVFPalladon Ventures Ltd0.00150.00150.00158000.0009150.00 
PLLXPollex Inc0.44800.21110.3100688,6000.066327.21 
PLMNFPalamina Corp.0.14000.14000.14001,5000.00191.38 
PLPLDiamond Ranch Foods0.01500.01350.0150263,5000.001511.11 
PLRMPilgrim Bancshares I18.4518.4518.451,0000.000.00 
PLSBPulse Beverage Corp0.00180.00140.00168,350,5000.00016.67 
PLSDFPulse Data Inc2.0242.0202.0236,2000.0000.00 
PLSQFPlus500 Ltd.7.8507.8207.8201,6000.2703.58 
PLTTPilot Therapeutics Hldgs0.00010.00010.000110,5000.00000.00 
PLUUFPlateau Uranium Inc0.25600.25200.25206,0000.01405.88 
PLWTYPanalpina Welttran27.7527.7527.751003.6215.00 
PLWYPeoplesway.Com Inc0.00050.00050.0005100-0.000550.00 
PLYZPlyzer Technologies Inc.0.17430.17430.17431,0000.00935.64 
PLZZPlaza Bancorp Inc.6.4006.2006.2507,7000.2504.17 
PMBSPuramed Bioscience0.00010.00010.00015,165,0000.00000.00 
PMCBPharmacyte Biotech Inc0.09000.07400.07802,604,0000.00304.00 
PMCCFPeloton Minerals Corp0.06100.06100.061010,0000.00000.00 
PMCMPrimco Management0.00010.00010.00015,400-0.000150.00 
PMDPPlateau Mineral Dev Inc0.00010.00010.000165,0000.00000.00 
PMEAP.M.& E Inc0.00020.00020.000212,341,5000.00000.00 
PMEWWPingtan Marine Enterprise Ltd. Warrants0.01200.01200.012010,0000.00000.00 
PMGYFPerpetual Energy Ind1.0501.0501.0501,200-0.0191.77 
PMHGPrime Meridian Holding Company17.3517.3017.354,0000.050.29 
PMIRPmi Group0.85000.85000.8500100-0.200019.05 
PMMAFPuma Ag Rudolf Dassl387.0385.0387.0100-2.00.51 
PMMEFPremium Expl Inc0.00350.00350.0035600-0.004556.25 
PMMTFPrecious Metals&Mng1.7281.7281.7282,200-0.0050.31 
PMNXFPerseus Mining-0.24000.23000.233421,8000.00341.48 
PMOIFPremier Oil Ord 5P0.81000.81000.8100300-0.01001.22 
PMOIYPremier Oil Spon ADR0.87700.85000.860013,500-0.02002.27 
PMOZPrismone Group Inc0.00900.00900.00902,5000.00000.00 
PMPGPremier Products Group Inc.0.00440.00350.0044667,000-0.00012.22 
PMTYFPlaymates Toys0.17600.17600.17603,5000.00402.33 
PMULFPure Multi-Family6.8786.7506.7602,2000.0100.15 
PMXOPmx Communities0.00200.00200.0020187,5000.000425.00 
PMXXPrimix Corp0.00100.00100.00101,0000.00000.00 
PNADFPetronas Gas Berhad Ord5.4005.4005.400700-0.1903.40 
PNATPura Naturals Inc.0.69990.65000.699937,8000.04496.85 
PNBCPrinceton National Bancorp0.00360.00360.00363,4000.000516.13 
PNBIPioneer Bankshares I25.6525.6525.65300-0.100.39 
PNCKFPure Nickel Inc0.00900.00880.0090160,900-0.006040.00 
PNDZFPandora A/S101.5101.5101.51001.31.31 
PNFTFPetroneft Resources0.01800.01800.018010,0000.002012.50 
PNGAYPing An Ins Co ADR14.9214.6914.7253,200-0.332.19 
PNGMPengram Corp0.00060.00060.000625,7000.00000.00 
PNIKPrecious Investments Inc.1.2801.2801.2801000.13011.30 
PNLTPaneltech International Holdings Inc.0.03080.03080.03081,0000.00000.00 
PNLYYPostnl N.V. Ads4.6204.6204.620400-0.0100.22 
PNMLFJayden Resources In0.05630.05630.05631000.00030.54 
PNNBPinnacle Bank of Oregon0.01500.01500.015010,000-0.00127.41 
PNNXPennexx Foods Inc0.00240.00240.002430,000-0.001640.00 
PNOWPure Hospitality Solutions Inc0.00030.00020.000211,873,900-0.000133.33 
PNPFFPinetree Capital Ltd1.6001.6001.600100-0.0663.96 
PNPLPineapple Express Inc.1.3501.3501.350100-0.0302.17 
PNRCPremier Energy [Fl]0.00090.00090.000910,0000.000112.50 
PNTCPlanet America Inc0.15000.15000.15003000.00000.00 
PNTVPlayers Network Inc0.18800.17250.17801,664,1000.00462.65 
PNWRFValeura Energy Inc0.51200.51200.512014,4000.00721.43 
PNXLFArgentina Lithium & Energy Corp0.07440.07440.0744100-0.009811.64 
PNYTFPoynt Corp0.00040.00040.000430,0000.00000.00 
POAHFPorsche Automobil Hg59.6958.6658.766,100-3.115.03 
POAHYPorsche Auto ADR5.8885.8305.85033,300-0.2484.07 
POCEFPhoton Control Inc1.0701.0621.0704,4000.0181.68 
POEFFPan Orient Energy Co1.4001.3501.38630,0000.0060.43 
POETFPoet Technologies Inc0.21250.18400.2125122,2000.032518.06 
POFCFPetrofac Ltd6.0806.0206.0201,6000.2724.74 
POFCYPetrofac Ltd3.0303.0003.0106,200-0.0050.17 
POFNFPower Financial Corp26.6826.6826.68300-0.070.26 
POGSPioneer Oil & Gas0.17900.13000.17903,0000.00000.00 
POLMFPolaris Minerals Cor0.75200.74700.75207,4000.02423.33 
POLRPost Data Inc0.00020.00020.00022,2000.00000.00 
POLXFPolydex Pharm Ltd1.3301.2601.2601,900-0.1208.70 
PONBPioneer Bancshares Inc25.0525.0025.053,5000.552.24 
POOSFPoseidon Concepts0.00070.00040.00072,4000.000375.00 
POPMPopmail.Com Inc0.00100.00100.00101000.00000.00 
PORBFPola Orbis26.3626.3626.363000.120.46 
POROFPanoro Minerals Ltd0.12500.12500.12501,0000.00000.00 
POSCPositron Corp0.02000.02000.0200200-0.006223.66 
POTGPortage Resources0.00160.00130.0014383,000-0.00016.67 
POTNPotnetwork Holdings Inc0.07850.07010.07454,782,000-0.00324.12 
POTRFPotash Ridge0.15200.15200.15205,0000.00281.88 
POTTFBuddy Platform Ltd0.13000.11500.130050,0000.012510.64 
POWNPow! Entertainment0.02000.01900.019030,000-0.00105.00 
POWTPowrtec Intl Corp0.00170.00170.00176,5000.00000.00 
POWWAmmo Inc2.7002.7002.7002000.2008.00 
POYYFPolymetal Internatio11.7611.7611.761,700-0.020.17 
PPAAFPt Perusahaan Gas Ne0.16500.16500.165014,200-0.037818.64 
PPAAYPt Perusahaan ADR8.6408.6408.640100-0.5806.29 
PPALPeoples TR Co ST Alb49.9049.9049.901009.2022.60 
PPBNPinnacle Bankshares28.0028.0028.003,2000.000.00 
PPBVPurple Beverage Co0.00020.00020.00021000.00000.00 
PPCBPropanc Biopharma Inc.0.57000.51000.535029,400-0.03506.14 
PPCCYPicc Property&Caslty48.2648.2648.26100-0.100.22 
PPCGFPresident Energy0.08000.08000.080046,000-0.009911.01 
PPCLYPpc Limited0.70600.70600.7060100-0.01391.93 
PPCQPremier Pacific Construction Inc.0.08770.08770.087710,0000.00779.63 
PPEHFPure Technologies Ltd4.1264.1264.1262,2000.0260.64 
PPERYPt Bk Mandiri Pe ADR9.8809.7859.83554,600-0.2932.89 
PPJEPpj Healthcare Enterprises Inc.0.00010.00010.00012,709,0000.00000.00 
PPLLPeoples Ltd66.2566.2566.251,0000.751.15 
PPMDProtide Pharmaceuticals Inc0.02000.02000.02001,000-0.00010.50 
PPMHPlatinum Pari-Mutuel Holdings Inc0.05000.02000.05005,5000.00000.00 
PPMTProfit Planners Mgmt0.08270.08000.08001,600-0.00414.88 
PPPSIsocialy Inc.1.1001.1001.1001000.0000.00 
PPRGPaperclip Inc0.20000.20000.20002000.00000.00 
PPRQFChoice Pptys Real10.7510.7510.754,2000.242.32 
PPRRFProntoforms0.31100.31100.31101,000-0.03389.80 
PPRTFPassport Potash Inc0.00200.00200.00201,500-0.000931.03 
PPRUFPpr Sa355.0355.0355.01009.92.87 
PPRUYPpr Sa Unsp ADR35.8635.6535.8513,200-0.391.06 
PPRWPremier Power Renew0.00580.00580.00585000.001226.09 
PPSFPeoples-Sidney Fin8.8508.7508.7501,300-0.2502.78 
PPSTFPepsi-Cola Products Philippines Inc.0.06530.06530.065371,0000.010318.73 
PPTDFPeptidream Inc29.8529.8529.85100-0.702.29 
PPWLMPacificorp 7.00% Serial Pfd158.0158.0158.01000.00.00 
PPWLOPacificorp 6.00% Serial Pfd120.0120.0120.01007.06.19 
PPXXYPaperlinx Ltd Unspon0.03000.03000.03008,400-0.032051.61 
PQEFFPetroteq Energy Inc.0.32220.30000.31806,4000.02528.61 
PRACProductivity Tech0.15400.15400.15401,0000.023918.37 
PRBCFPrecise Biometrics0.25120.25120.2512300-0.01886.96 
PRBGFProbiodrug Ag18.9018.9018.90500-0.653.32 
PRBZFPremium Brands71.7971.5871.793001.281.81 
PRCBPremier Commercial Bancorp [Hillsboro9.5509.5509.5503000.0900.95 
PRCYFIkkuma Resources Corp0.47300.47300.47303,5000.02244.97 
PRDGFPremier Diagnostic H0.07500.07280.075040,0000.007010.29 
PRDLProfitable Developments Inc0.00010.00010.0001900,0000.00000.00 
PRDSFPrada Spa3.4683.4683.4684000.0280.81 
PRDSYPrada Spa ADR7.3477.1507.2205,6000.0700.98 
PRECPrestige Cars0.03400.01800.025020,9000.007341.24 
PREDPredictive Technology Group Inc0.99990.91210.920037,400-0.05005.15 
PREGFPacific Rodera Energ0.00060.00050.000515,1000.000125.00 
PREIFPrecipitate Gold0.11590.11590.11592,000-0.00211.78 
PREKFPrairiesky Rty Ltd22.9822.9822.982000.030.12 
PREMFPremd Inc0.00010.00010.0001387,600-0.000266.67 
PREXProgress Energy Inc0.37500.36000.37501,1000.01504.17 
PREXFPower Resource Exploration Inc0.00250.00250.00251,0000.00000.00 
PRFCEpcylon Technologies Inc0.03000.03000.030050,0000.00000.00 
PRFMFProfound Medical Corp.0.78830.00300.00305,400-0.815199.63 
PRGAFPargesa Holding S.A.78.4878.4878.482001.131.46 
PRGBProtea Biosciences0.05400.04900.0500226,7000.00000.00 
PRGCFProsper Gold Corp.0.16410.16370.164193,5000.00795.06 
PRGEParadise Ridge Hydrocarbons Inc0.19750.17500.175036,500-0.00502.78 
PRGNFParagon Shipping Inc.0.00550.00460.0055155,1000.000919.57 
PRHLPremier Hldg Corp0.05900.05000.0590214,9000.00000.00 
PRHRPetroshare Corp.1.6001.6001.6001000.0000.00 
PRISYPromotora De Inf ADR3.4003.4003.4007000.0250.74 
PRKAParks! America Inc0.20000.19000.190012,1000.00804.40 
PRKWFParkway Life REIT Uts1.8501.8501.85029,0000.0201.09 
PRLEParagon Real Estate3.4903.2403.240300-0.2607.43 
PRLXParallax Health Sciences Inc0.30000.25000.270033,3000.058527.66 
PRMCFPharmacan Capital Corp1.9501.7301.75215,2000.0100.58 
PRMKProconcept Marketing Group Inc0.00080.00080.00083,1000.00000.00 
PRMLYPrumo Logistica Sa3.4103.4103.4102000.2106.56 
PRMOProm Resources Inc0.00010.00010.00011,000,0000.00000.00 
PRMRFParamount Resources Ltd15.4515.4315.437,200-0.241.53 
PRMYPrimary Bank17.5017.5017.50100-0.251.41 
PROBFProbe Mines Ltd1.1501.1091.109175,100-0.0413.52 
PROMPropel Media Inc0.16880.16880.16883,0000.0888111.00 
PROPPropell Corp0.02400.01950.0230303,800-0.00104.17 
PROTProteonomix Inc0.02620.02610.02624,1000.00010.38 
PRPCFProphecy Development Corp.2.3742.3742.3741,200-0.0662.70 
PRPMProtek Capital Inc0.00010.00010.0001250,0000.00000.00 
PRPPFPurplebricks Group Plc5.4505.4505.4502,0000.4408.78 
PRPRFPrairie Provident Resources Inc0.38500.37930.38502,9000.01102.94 
PRREPraetorian Property Inc.1.3001.2201.30025,9000.0806.56 
PRRFYPremier Foods Plc2.6382.5702.5721,200-0.0020.08 
PRRRPioneer Railcorp8.4408.4008.4003000.1501.82 
PRRUFPrima Biomed0.01000.01000.0100165,000-0.023069.70 
PRRYPlanet Resource Reco0.01000.01000.010053,7000.00000.00 
PRSEFProsafe Se3.3043.3043.304100-0.1464.23 
PRSEYProsafe Se Unsp ADR3.4403.4403.4401,000-0.0110.32 
PRSGPrimus Guaranty0.11850.11850.11851000.00353.04 
PRSIPortsmouth Square70.0070.0070.001008.0012.90 
PRSRFPara Resources Inc0.16100.16100.16105,000-0.00201.23 
PRTDFPetro Matad Ltd0.12590.12580.12587,100-0.00393.01 
PRTRPrecision Trim Inc1.1501.1501.150100-0.1108.73 
PRTTProtect Pharmaceutical Corp1.5001.5001.5002000.44141.63 
PRTXProtalex Inc0.58600.58600.5860600-0.04727.45 
PRVUPrevu Incorporated0.00080.00070.0008214,2000.00000.00 
PRXIQPremier Exhibitions8.0007.5007.7504,200-0.2002.52 
PRYMFPrysmian S.P.A.30.9030.9030.901000.802.66 
PRYMYPrysmian Spa ADR15.6015.6015.60200-0.301.89 
PRZFFPrize Mining Corp0.34990.34980.34995,400-0.040110.28 
PRZMPrism Tech Grp Cmn0.31980.24210.24215,700-0.077924.34 
PSBCPacific State Bcp CA0.00960.00610.00961,0000.003557.38 
PSBQPsb Hldgs Inc [Wi]67.5067.5067.501000.000.00 
PSCOProtosource Corp0.00800.00800.00804,9000.002545.45 
PSCRProto Script Pharmaceutical Corp0.03100.03100.031010,0000.00000.00 
PSCSFPetrostar Petroleum Corp0.08400.08400.08401,3000.0422100.96 
PSGFFPrecious Shipping Pl0.28020.28020.28021000.01023.78 
PSGLQPerformance Sports Group Ltd0.60000.56000.60004,129,0000.04007.14 
PSGRPershing Res Co Inc0.05500.05500.05508000.005010.00 
PSGTFPt Semen Gresik Idr0.78500.78500.78501,0000.07129.97 
PSGTYPt Semen Gresik ADR15.1514.9615.155,000-0.241.53 
PSHGFPou Sheng Intl Hldgs0.15000.15000.15001000.00000.00 
PSHIFPetroshale Inc1.0201.0181.0203000.0454.62 
PSHZFPershing Square Hldgs Ltd14.1414.1414.146000.040.30 
PSIDPositiveid Corp0.03300.02500.0304343,6000.005421.60 
PSIQProfile Solutions0.01000.01000.01002,5000.00000.00 
PSIXPower Solutns Itl Cmn9.8809.0409.8802,6000.1301.33 
PSMHPsm Holdings Inc0.00540.00510.0051230,000-0.001421.54 
PSMMYPersimmon Plc ADR64.9363.9964.913,8001.031.61 
PSNXBand Rep Management Inc.0.00090.00070.00087,426,2000.000114.29 
PSONPetrosonic Energy0.00450.00450.0045190,0000.00049.76 
PSPGDNorthern Empire Resources0.52000.46500.52008,300-0.01502.80 
PSPW3Power Energy Group Inc0.08000.06500.080014,2000.011015.94 
PSRUPurespectrum Inc0.00060.00050.000611,170,0000.00000.00 
PSRVFProspero Silver Corp0.23740.21480.237415,0000.049626.41 
PSSRPassur Aerospace3.1003.0593.1006000.0000.00 
PSSSPuissant Industries Inc0.04000.04000.04005000.00000.00 
PSTOPowerstorm Holdings Inc0.02500.02400.024039,200-0.002810.45 
PSTRQPostrock Energy Corp0.00600.00600.00601,600-0.00069.09 
PSTUBPost Holdings Inc 2.5% Pfd Perp Conv Ser175.0175.0175.01000.30.14 
PSTUCPost Holdings Inc 2.5% Pfd Perp Conv Ser155.5155.5155.52,4000.30.16 
PSUDPetrosun Inc0.02700.02600.026086,000-0.008925.50 
PSWRPrism Software Corp0.00190.00190.001937,2000.00015.56 
PSWSPuresafe Water Systm0.00010.00010.0001100,0000.00000.00 
PSWWPrincipal Solar Inc0.13850.13850.13851,000-0.061530.75 
PSYTFPason Systems Inc14.3814.3514.388000.130.89 
PTAHPta Holdings In0.00010.00010.00013,000,0000.00000.00 
PTAIYPt Astra Intl ADR12.4712.1012.3913,700-0.574.41 
PTAMPotash America Inc0.00250.00250.002547,5000.00000.00 
PTBRYBank Bni [Indonesia] ADR13.8413.8413.84100-0.151.07 
PTBSPotomac Bancshares Inc11.1511.0511.151,6000.050.45 
PTBTQPope & Talbot Inc0.00010.00010.00011000.00000.00 
PTCHFPatch International Inc1.8001.8001.8003000.20012.50 
PTCOPetrogas Company0.10160.10160.10164,100-0.00746.79 
PTEEFPlaintree Systems0.04370.02780.04371,0000.00307.37 
PTEFFPioneering Tech Corp0.90600.87900.88187,400-0.04725.08 
PTFRYPt Tower Bersama ADR26.9826.9826.98300-0.983.51 
PTGCYPortugal Telecom Sgps S.A0.37000.35000.350029,100-0.00501.41 
PTGEFPortage Biotech Inc0.35100.32010.3380190,600-0.00661.92 
PTJSYPt Jasa Marga [Persero] Tbk ADR8.0808.0808.080100-0.0300.37 
PTKFFPt Kalbe Farma Ord0.09500.09500.095015,000-0.00505.00 
PTKFYPt Kalbe Farma ADR25.1025.1025.102000.401.62 
PTLFPetlife Pharmaceuticals Inc0.17500.15000.1666610,5000.01479.68 
PTLKFPt Lippo Karawaci0.03500.03500.035020,900-0.024040.68 
PTMEYPt Media14.0514.0514.05300-0.302.09 
PTNUFPlatina Resources0.07100.07100.071055,0000.00000.00 
PTNYFParcelpal Technology Inc0.10000.10000.1000300-0.00403.85 
PTOAFPetrolia Inc0.09000.09000.0900800-0.040130.82 
PTOGUnity Management Grp0.00010.00010.00011,8000.00000.00 
PTOIPlastic2Oil Inc0.02200.02200.02206,300-0.002911.65 
PTOPPeer To Peer Network0.00120.00070.00103,595,8000.000225.00 
PTORDSpartan Energy Corp5.1105.0405.0401,3000.1302.65 
PTOSP2 Solar Inc0.00660.00660.00661,0000.00011.54 
PTOTFPatriot One Technologies Inc0.70100.67590.680019,5000.00981.46 
PTPFAll Marketing Soluti0.01230.01230.01231000.00000.00 
PTPIFPt Chandra Asri Petrochemical1.9501.9501.9504,000-0.1306.25 
PTQEPPetroquest Energy Inc15.5515.5515.551000.030.19 
PTRAPetroterra Corp0.02250.02250.022530,0000.00000.00 
PTRCPetro River Oil Corp2.5002.3802.49010,3000.0100.40 
PTRDFPetrodorado Energy0.08200.08200.08206,400-0.00808.89 
PTRSPatron Systems Inc12.5012.5012.501000.000.00 
PTRUFPetrus Resources Ltd.1.8041.8041.80415,900-0.0402.19 
PTSCPatriot Scientific0.01900.01700.019029,4000.001810.47 
PTSHPts Inc0.25000.25000.25001000.00000.00 
PTSSPeartrack Security Systems Inc0.01230.01230.0123500-0.002718.00 
PTSXPoint.3600.10500.10500.10501000.00000.00 
PTTLPure Transit Techs Inc0.00100.00100.00103000.00000.00 
PTTMFPt Timah Tbk0.05690.05690.0569147,8000.006913.80 
PTTNPatten Energy Solutions Group Inc.0.00010.00010.00014000.00000.00 
PTTWFOrange Polska Sa1.3401.3401.3401,200-0.16010.67 
PTVLPro Travel Network0.03230.03230.032310,0000.00237.67 
PTVYFPetro Vista Energy Corp0.00500.00500.00505,400-0.010066.67 
PTXKYPt XL4.9104.7904.8853,500-0.1653.27 
PTXLFPtt Exploration and2.5102.5102.5103000.0301.21 
PUBCPurebase Corporation0.20000.20000.20003,7000.00000.00 
PUBGYPublicis Groupe S.A.19.0718.8718.9850,700-0.422.16 
PUCCFPancontinental Uranium Corporation0.03040.01860.0186601,000-0.015144.81 
PUDAPuda Coal New0.00010.00010.00019000.00000.00 
PUFXFPuf Ventures Inc.0.28110.28110.28111,000-0.00040.14 
PUGBPuget Sound Bank24.5424.4524.451,8000.000.00 
PUGEPuget Technologies0.00440.00440.0044150,0000.00000.00 
PUGOYPeugeot Sa21.5121.5121.51200-0.723.22 
PUKPFPrudential Plc Ord23.1023.1023.101000.301.33 
PUMDPuma Vct IV Plc0.00700.00700.00702,5000.00000.00 
PUMGFPurepoint Uranium Gr0.06000.06000.060017,0000.014030.43 
PUODYPromotora Y Operador230.0210.1210.1100-11.65.22 
PUPSPickups Plus Inc0.00200.00140.002070,0000.000642.86 
PURAPuration Inc0.03400.02650.02988,788,500-0.00329.70 
PUREPure Bioscience1.2481.1501.2308,000-0.0604.62 
PUROPurio Inc0.00030.00030.0003400,0000.000150.00 
PURTPurthanol Resources Ltd0.00500.00500.005034,0000.002066.67 
PURYPureray Corp Co0.00250.00200.0020700,0000.00000.00 
PUTKYPt United Trac ADR42.2242.2242.22100-0.220.52 
PUTRFPtt Plc Uts Nvdr11.0611.0611.061,500-0.040.36 
PUXPFPuma Exploration Inc0.04400.04400.0440204,000-0.007013.73 
PVBKPacific Valley Bank [Salinas]8.6908.5908.6904000.2402.84 
PVCRFPv Crystalox Solar0.26000.26000.26001,0000.030013.04 
PVCTProvectus Pharma0.03000.02900.030088,3000.00051.69 
PVCTWProvectus Biopharmaceuticals Inc.0.00750.00750.00751,000-0.002525.00 
PVDRFProvidence Resources0.23000.21710.217180,0000.01718.55 
PVEGPacific Vegas Gl[Co]0.00600.00600.0060100-0.000913.04 
PVHOProvision Holding0.06900.06000.0652533,6000.00426.89 
PVMCFPine Valley Mining0.00050.00050.0005300-0.009595.00 
PVNNFPv Nano Cell Ltd2.0002.0002.0005000.0000.00 
PVOTFPivot Pharmaceuticals Inc0.06000.05410.060013,8000.00000.00 
PVRSProvidence Resources0.00480.00470.0048118,6000.00012.13 
PVSPPervasip Corp0.00010.00010.000169,9000.00000.00 
PVVTFPivot Tech Solution1.8321.8321.8321,0000.0704.00 
PWBOPacific West Bank11.2611.2611.265000.000.00 
PWCDFPower Corp of Canada23.7723.7723.77100-0.020.08 
PWCLPower Clouds Inc0.10000.10000.10001,0000.00000.00 
PWCOPwrcor Inc.0.10500.09880.1050233,3000.00505.00 
PWDYPowerdyne0.00030.00030.00037,600,000-0.000125.00 
PWEBPacific Webworks Inc0.00500.00400.004141,300-0.000918.00 
PWEIPacwest Equities Inc0.00010.00010.0001488,2000.00000.00 
PWLKPowerlock International Corp0.00020.00020.000290,0000.00000.00 
PWMRFPower Americas Minerals0.02500.01890.018927,000-0.010134.83 
PWONPowin Corp2.0002.0002.0002,0000.0000.00 
PWRVPower of Dream Vntr0.01550.01220.012266,700-0.004828.24 
PWSEFPetrowest Corp0.08740.08740.087450,000-0.00262.89 
PWURFAzarga Uranium Corp0.23200.23200.2320600-0.01004.13 
PXFGPhoenix Footwear Group0.30000.29000.29009,4000.033813.19 
PXGYFPAX Global Technolog0.64000.64000.64009000.00000.00 
PXMFFPhilex Mining Corporation0.16600.16600.166062,8000.00000.00 
PXRBPixarbio Corp0.26000.26000.2600200-0.090025.71 
PXSLYPharmaxis Ltd S/Adr2.5702.5702.570100-0.43014.33 
PXSTFPhoenix Satellite TV0.13000.13000.13008,500-0.020013.33 
PXYNPraxsyn Corporation0.00700.00700.0070137,6000.00000.00 
PYCFFMarret Resource Corp0.30710.30710.30714,500-0.00210.68 
PYCTPaychest Inc0.00010.00010.000133,0000.00000.00 
PYDPFPyramid Petroleum Inc0.00100.00100.00107000.0009900.00 
PYHHPhyhealth Corp0.08990.07650.089915,0000.009912.38 
PYHOFPlaymates Hldgs Ltd0.14500.14500.14501,000-0.01408.81 
PYOIFPromotora Y Operador11.7111.7111.714,0001.2612.08 
PYPTFPaypoint Plc Ord11.3011.3011.30200-0.857.00 
PYRNFPyrogenesis Cda Inc0.64000.62720.633336,5000.01011.62 
PYTCYPlaytech Plc ADR24.6724.6724.67100-1.596.05 
PYTGPyramidion Technology Group Inc.0.95000.80000.899910,0000.082610.11 
PZBWPlaza Bank1.4101.4101.4101000.0100.71 
PZCUYPz Cussons Plc10.7510.7510.755,100-0.171.56 
PZOOPazoo Inc0.00300.00290.0029508,400-0.00013.33 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.158.127
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,388-20.04
DJI21,580-320.15
SP5002,473-10.04
DAX12,171-690.56
FTSE7,379-740.99
NI22519,976-1240.62
CAC405,112-60.11
GLD1,255120.98
BDI1,200494.26
HSI26,8471410.53