Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
PABKPab Bankshares0.00010.00010.00011,4000.00000.00 
PABLParabel Inc0.72000.72000.72009000.02002.86 
PABNPanamerican Bcp Pws0.00010.00010.000115,0000.00000.00 
PACIPrecision Auto1.0401.0301.030500-0.0100.96 
PACVAmerican Eagle Group1.2500.7201.10055,5000.0605.81 
PAEGFPeace Arch Ent Grp B0.00080.00080.00087000.00000.00 
PAFRFPan African0.20000.20000.200030,000-0.040016.67 
PAIOFPaion Ag Aachen2.3202.2802.32019,300-0.2208.66 
PALAFPaladin Energy Ltd0.08500.07600.08211,025,7000.00618.03 
PALAYPaladin Energy Ltd0.83000.83000.83001,000-0.01451.72 
PALDFNorth American Palladium Ltd4.0953.9913.991900-0.1012.48 
PALSMopals.Com Inc0.10000.10000.10009,2000.00000.00 
PAMIPam Holdings Inc A0.07000.07000.07001,0000.00000.00 
PANCPanacos Pharmaceuticals Inc0.00050.00050.000575,0000.00000.00 
PANDYPandora A/S ADR [Sponsored]28.1927.9928.199,5000.441.59 
PANRFPanoramic Resources0.22800.22800.22803,600-0.047017.09 
PANXFPlatinex Inc0.15610.15610.156110,0000.00614.07 
PAOTFParrot Sa9.0009.0009.000600-0.4404.66 
PAPAPapa Bello Enterpris0.00200.00180.001813,0000.00000.00 
PARAPremara Financial8.8608.7508.75028,100-0.2402.67 
PARDPoniard Pharmaceuticals0.05500.05000.05006,6000.00000.00 
PARFParadise Inc28.0128.0128.01300-3.8412.06 
PARNFParnell Pharmaceuticals Holdings Ltd.0.95000.92500.933920,600-0.02112.21 
PARSPharmos Corp0.02010.02000.02005000.00000.00 
PARXFParex Resources11.6011.5911.609,2000.050.44 
PASOPatient Access Solu0.15490.15480.1549300-0.01207.19 
PASTFCompagnie Plastic Omnium Sa36.9036.9036.906002.707.89 
PATAFPatagonia Gold Plc0.02200.02200.022010,5000.004022.22 
PAWEDNew Age Metals Inc.0.08650.08650.08656,000-0.00060.69 
PAWEFNew Age Metals Inc.0.07650.07070.075924,4000.00557.81 
PAWHPennsylvania Warehousing & Safe Deposit5,6005,3005,60010060012.00 
PAYDPaid Inc3.5503.4703.550300-0.42010.58 
PAYMPaymeon Inc0.60000.52000.52003,500-0.03005.45 
PAZRFPlaza Retail3.8783.8783.878100-0.0080.22 
PBAMPrivate Bancorp of America Inc.22.8522.8522.851,000-0.241.04 
PBCAPbb Bancorp10.4010.3010.301,400-0.100.96 
PBCOPeoples Bk of Com Or12.0012.0012.002000.252.13 
PBCRFBank Central Asia Tbk Pt1.2201.2201.2201,9000.0100.83 
PBCRYPt Bnk Cent Asia ADR31.3631.3631.363000.361.15 
PBECPac Blue Energy Corp0.00100.00100.00103,0000.00000.00 
PBEGFTouchstone Exploration Inc0.11000.10690.1100185,0000.00908.91 
PBEVPremium Beverage Group Inc0.12200.12200.12204000.1000454.55 
PBHGPbs Holding Inc0.00010.00010.00013,500,0000.00000.00 
PBIOPressure Biosciences0.28000.25500.255143,900-0.00491.88 
PBKXPartners Bank Calif7.0507.0507.0503,0000.65010.16 
PBMFFPacific Bay Minerals0.02780.02780.02782000.00051.83 
PBMLFPacific Booker Minerals Inc0.68400.68400.68407000.01822.73 
PBMRFPt Bumi Resources Tbk0.02520.02500.0250123,100-0.00217.75 
PBNKPinnacle Bank [Ca]9.2509.0009.2501,9000.2502.78 
PBOWNPitney Bowes 2.12204.7202.6202.6200-13.16.06 
PBOXPaybox Corp0.28350.27000.27004,6000.00000.00 
PBSFFProsiebensat.1 Media43.6043.6043.602001.092.56 
PBSFYProsiebensat.1 Media10.9010.8310.8541,100-0.040.37 
PBSVPharma Bio Serv Inc0.72010.72010.72011,5000.00771.08 
PBVAPeoples Bnkshs Inc M29.0029.0029.006003.5313.86 
PBYAPanther Biotechnology Inc0.52030.52030.52031000.2683106.47 
PCBCPacific Commerce Bancorp8.0508.0008.0501,7000.0010.01 
PCBNPiedmont Cmnty Bk Grp Ga0.00600.00600.006030,0000.00000.00 
PCCWYPccw Ltd ADR New5.9105.9085.9101,6000.0701.20 
PCCYFPetrochina Co Ltd0.71300.71300.7130100-0.00700.97 
PCFBFPacific Basin Shippi0.20700.20500.205051,600-0.02028.97 
PCFGPacific Gold Corp0.00010.00010.00011,000,0000.00000.00 
PCFOPacific Office Properties Trust Inc0.12500.11000.11001,200-0.01008.33 
PCGRPC Group Inc0.00230.00230.00234,0000.00014.55 
PCHMPharmchem Inc0.63990.59000.59003,4000.090018.00 
PCLBPinnacle Bancshares Inc22.3222.2022.20400-0.150.67 
PCLIProtocall Technologs0.00010.00010.00013,100,0000.00000.00 
PCMCPublic Company Mgmt0.00720.00720.00725000.00022.86 
PCNTPoint of Care Nano-Technology Inc0.08000.07000.076035,7000.026052.00 
PCOFFPico Far East Holdings Ltd.0.37000.37000.370041,4000.070023.33 
PCOLFPacific Online Ltd Ord0.23000.23000.2300200-0.01004.17 
PCPJPaperclip Inc0.29000.29000.29001,0000.00000.00 
PCQRFPetrolympic Ltd0.10970.10970.109710,0000.00575.48 
PCRBYPricer Ab ADR1.1801.1801.1801,2000.0000.00 
PCRFFPanasonic Corp10.8310.5810.835,6000.050.46 
PCRFYPanasonic Corp. Ads10.9610.7010.96116,6000.181.67 
PCRTFPurecircle Ltd3.7103.7103.71012,000-0.0401.07 
PCSVPcs Edventures Com0.05000.04500.05009,2000.00000.00 
PCTVFPunch Taverns Ltd2.1702.1702.170900-0.1506.47 
PCWLFPccw Ltd Ord New0.57200.57000.57205,5000.01703.06 
PCYNProcyon Corp New0.18000.18000.1800800-0.110037.93 
PCYSPrimecare Systems0.00040.00040.0004810,0000.00000.00 
PDERPardee Resources Company Inc172.2172.2172.2100-0.30.17 
PDGOParadigm Oil and Gas0.00030.00020.00033,989,9000.000150.00 
PDIVPremier Dev & Invst Inc A0.03000.03000.03001,000-0.010025.00 
PDMDFPetra Diamonds1.6001.6001.6001,500-0.0402.44 
PDMIParadigm Medical Ind0.00020.00010.00021,010,0000.00000.00 
PDNLAPres Rlty Cp Cl A0.80010.80010.8001500-0.199919.99 
PDNLBPres Rlty Cp Cl B0.35500.31000.35506,5000.045014.52 
PDOBPresidio Bank17.5517.5517.555000.000.01 
PDOSPlatinum Studios Inc0.00020.00020.00029,431,6000.0001100.00 
PDPRMarathon Group Cor0.00210.00210.002194,2000.00000.00 
PDPTFPudo Inc.1.3521.1981.352700-0.0443.17 
PDPYFPainted Pony Pete4.1254.0024.12519,8000.0350.85 
PDRDFPernod Ricard Ord117.5116.9117.5100-1.71.46 
PDRDYPernod Ricard Sa ADR23.4923.3523.4814,7000.261.12 
PDRXPd-Rx Pharmaceutical5.3005.3005.3001,000-0.0500.93 
PDTRFPure Indl Real Estat4.5804.5804.5802000.2395.51 
PDYPFPaddy Power Plc [United Kingdom]108.0108.0108.07006.76.56 
PDYPYPaddy Power Plc ADR55.5055.1255.505000.480.88 
PECDPet Ecology Brands Inc0.00010.00010.000116,6000.00000.00 
PEDHPeoples Educational Holdings0.11000.11000.11003000.00000.00 
PEFDFPetra Foods Ltd1.5681.5681.5681,300-0.0090.55 
PEFFPower Efficiency Corp0.11640.08100.11641,000-0.033622.40 
PEGFFPacific Rubiales Egy30.1730.1730.17100-1.334.21 
PEGRYPennon Group ADR21.5621.5621.565000.361.70 
PEIIPetron Energy II0.00010.00010.00011,000,0000.00000.00 
PEIWPei Worldwide Hldgs0.02080.01860.020820,0000.009482.46 
PEMIFPure Energy Minerals0.41530.40000.409084,800-0.01192.83 
PENCPen Inc1.4001.4001.4001000.0000.00 
PENMFPeninsula Minerals0.40000.40000.40006000.01002.56 
PENYFPmi Res Ltd.0.80000.80000.80002,0000.01501.91 
PERLPerla Group International Inc0.00100.00100.00105000.00000.00 
PERTPermanent Tech0.03460.03460.03464,0000.00164.85 
PETFFPtt Public Company L11.4511.4511.453001.6516.84 
PETVPetvivo Holdings Inc0.40000.38850.40005,7000.050014.29 
PEUGFPeugeot Sa Ord EUR 619.8919.8919.89100-0.763.67 
PEXNYPtt Explor & Prod PC5.2505.2405.2403000.1102.14 
PEXZFPacific Ridge Exploration Ltd0.06340.06340.06341,3000.006611.62 
PEYEPrecision Optics Corporation Inc0.60000.60000.60003000.00000.00 
PEYUFPeyto Energy TR Ut19.9919.7119.994,6000.060.30 
PFCFPacific City Finl Cp14.2514.2014.252000.050.35 
PFDBPatriot Fed Bk [Ny]9.2509.2509.2501,000-0.6506.57 
PFGBPfo Global Inc0.01500.01500.01509,000-0.00159.09 
PFHDPERFISANS HLDGS NEW13.5013.5013.5010,0000.000.00 
PFHOPacific Health Care12.4012.4012.40200-0.151.20 
PFLCPacific Financial Corporation9.3109.3009.300300-0.0700.75 
PFMSPaperfree Medicl Sol0.00010.00010.000167,300-0.000150.00 
PFNDPathfinder Cell Therapy Inc0.00130.00130.00135,5000.00000.00 
PFNOParafin Corp0.00010.00010.00013,500,0000.00000.00 
PFODFPremier Foods0.55900.55900.55909,7000.03606.88 
PFOHPerpetual Fed Sv Oh27.0026.9826.994,200-0.010.04 
PFRRFPetrofrontier Corp0.07780.07780.0778200-0.00364.42 
PFSCFPrometic Life Scienc1.6631.6631.6631,2000.0090.56 
PFSDPacific Sands Inc0.00070.00060.00071,520,0000.00000.00 
PFTIPuradyn Filter Tech0.06540.05000.065436,7000.00000.00 
PFWIPetrone Worldwide0.09700.08600.088028,000-0.00202.22 
PGASPetrogress Inc.0.02800.02800.0280600-0.00227.28 
PGCGPrime Global Capital0.65000.10000.100015,100-0.070041.18 
PGCXPangenex Corporation0.00030.00030.000370,0000.000150.00 
PGDIFPeregrine Diamonds Ltd0.14600.14600.14606,0000.00745.34 
PGENYPigeon Corp8.1208.0308.0301,100-0.0861.06 
PGIDPeregrine Inds0.31000.31000.31001000.00000.00 
PGIEPgi Energy Inc.0.00010.00010.0001900,0000.00000.00 
PGLOPan Global Corp0.00600.00420.00601,700-0.00011.64 
PGNNParagon Natl Bk [Tn]8.4008.4008.4002000.0000.00 
PGNPQParagon Offshore Plc0.09900.05210.06134,299,300-0.036737.45 
PGNTParagon Tech Inc1.6801.6701.6706,3000.0201.21 
PGNYFPura Vida0.03900.03900.039030,0000.00000.00 
PGOGPerf Go-Green Hldg0.00010.00010.00011000.00000.00 
PGOLPatriot Gold Corp0.12100.11030.121050,9000.00514.40 
PGPEFPublicis Groupe65.9765.9565.971,000-0.811.21 
PGPHFPartners Group555.1548.1548.110012.42.31 
PGPMPilgrim Petroleum Cp0.00020.00020.00021,500,0000.00000.00 
PGQWF1 Page Ltd0.12400.12400.12404,000-0.00906.77 
PGRDProguard Acquisition0.05500.05500.0550100-0.095063.33 
PGRXProspect Global Resources Inc0.06000.06000.06006,6000.0399198.51 
PGSCProgressive Green Solutions Inc0.08000.08000.080010,000-0.00232.79 
PGSIPegasi Energy Resources Corp0.00410.00410.00413,0000.00012.50 
PGSVYPetro Geo ADR New2.6402.6302.6303,9000.0100.38 
PGSYPortlogic Sys Inc0.05730.05730.05735000.00234.18 
PGTKPacific Green Techno1.2001.0501.05010,800-0.15012.50 
PGTMFPaget Minerals Corp0.02880.02880.02885,300-0.024946.37 
PGUSProgreen US Inc.0.02700.02310.02621,377,2000.00135.22 
PGUZPegasus Pharmaceutic0.00420.00420.00428000.00000.00 
PGXPFPelangio Expl Inc0.03600.03500.036010,0000.005417.65 
PGYCPatriot Energy Corp0.00010.00010.000120,000-0.000990.00 
PHALFPhaunos Timber Fund0.41500.41500.415014,0000.01503.75 
PHBRPhonebrasil Intl Inc0.00310.00310.00312,000-0.000922.50 
PHFBPhantom Fiber Corp0.01500.00500.005035,000-0.008161.83 
PHGUFPharming Grp Nv Leid0.32400.32400.324010,000-0.01604.71 
PHILPHI Group Inc0.10000.06450.064519,200-0.015519.38 
PHJMFPt Hanjaya Mand New0.28020.28020.28026000.00020.07 
PHLIPacifichealth Labs0.02000.02000.02002,1000.00000.00 
PHMBPharmacom Biovet Inc0.00010.00010.00011,500,0000.00000.00 
PHMMFPharma Mar S.A.U.3.3153.2203.2306,100-0.0381.16 
PHMZFPatient Home Monitor0.19310.19310.19315,0000.00311.63 
PHNHFAveda Transportation0.41900.38200.388315,300-0.044710.32 
PHOJYPhosagro14.1014.1014.101000.543.98 
PHOSPhosphate Hldgs0.00900.00250.0090238,400-0.00055.26 
PHOTPhototron Holdings Inc0.01050.00960.01006,308,600-0.00032.91 
PHPYFPushpay Holdings Limited1.3541.3501.3543,2000.0040.30 
PHRXPharmagen Inc0.00180.00160.001656,000-0.00015.88 
PHSLPenthouse Intl Inc0.00020.00020.0002550,0000.0001100.00 
PHXHFPhoenix Technology Income Fund3.0563.0563.056200-0.0842.67 
PIAGFPiaggio & C. S.P.A2.0502.0502.0501000.1005.13 
PIAIFPing An Insurance5.5805.5805.580400-0.0701.24 
PIEDPiedmont Mining Co0.00170.00170.001710,0000.00000.00 
PIEJFParis Orleans Et Cie28.5528.5528.551000.050.18 
PIFFYPt Indofood Sukses13.1713.1713.171001.139.39 
PIFMFPt Indofood Sukses0.59000.59000.59009,900-0.01001.67 
PIFMYPt Indofood Sukses M30.4530.4530.451,3000.772.58 
PIFYFPine Cliff Energy0.53300.53300.53307,5000.00350.66 
PIHNPolaris International Holdings Inc0.00020.00010.000115,583,4000.00000.00 
PILBFPilbara Minerals Limited0.35000.35000.35007,500-0.01504.11 
PINXYPeoples Insurance Co Ltd8.1008.1008.1003000.0000.00 
PIOIActive Power Cmn0.19000.14000.1900527,8000.01508.57 
PIPIPremier Invt Pptys0.00020.00020.0002200,000-0.000880.00 
PIRGFPremier Gold Mines2.4112.3232.32313,0000.0130.54 
PISEFPacific Insight Elec7.5037.2857.5023,000-0.1481.94 
PITPFPt Indocement Tungga1.2001.2001.2004000.0706.19 
PIVNPhoenix Intl Venture0.00970.00970.00972,500-0.00033.00 
PJETPriority Aviation Inc0.00130.00110.001117,369,0000.00000.00 
PJXRFPjx Res Inc0.15390.14100.153920,0000.00865.92 
PKCOYPark 2426.7726.3126.767,2000.441.67 
PKGMPocket Games Inc0.00040.00030.000455,818,9000.00000.00 
PKINPekin Life Insurance Co12.3512.3512.35100-0.100.80 
PKIUFParkland Inc Fd Trut21.7321.7321.733,3000.050.23 
PKKFFPeak Positioning0.13580.13580.135810,0000.01088.64 
PKKWParkway Acquisition Corp9.5519.5519.5511,8000.0000.00 
PKPHPeak Pharmaceuticals Inc0.06190.05250.052524,600-0.00559.48 
PKPLPark Place Energy Corp0.18000.18000.1800100-0.020010.00 
PKPYYPick N Pay Strs Unsp/Adr26.5526.5526.55200-0.451.67 
PKRDPParker Drilling Co Ser A Mandatory Conv85.7685.2585.258,0007.008.95 
PKTEFParkit Enterprise0.27950.27950.27953,0000.00461.67 
PKTXProtokinetix Inc0.11000.10500.106057,100-0.00403.64 
PKWYParkway Bank0.00260.00260.0026500-0.001027.78 
PLBNPilot Bancshares Inc2.9502.9002.9003,5000.1003.57 
PLDGPPrologis Series Q Pf71.0571.0571.054000.000.00 
PLFMPlatforms Wireless0.00010.00010.00011,000,0000.00000.00 
PLFXPulse Evolution Corp0.60000.59000.60009000.01001.69 
PLGCPlaylogic Entertainment Inc0.00120.00120.001227,500-0.000425.00 
PLGTFPilot Gold Inc0.38000.36250.370027,900-0.00511.36 
PLHCFPlant Health Care0.33180.33180.33187,5000.111850.82 
PLKTSolar Gold Ltd0.03160.03160.03161000.00000.00 
PLLMFPlata Latina Minerals Corp0.03380.03380.033815,0000.010545.06 
PLLVFPalladon Ventures Ltd0.00150.00060.0006123,000-0.005490.00 
PLLXPollex Inc0.06980.05340.05343,400-0.026132.83 
PLMNFPalamina Corp.0.14320.14320.14323,500-0.00050.35 
PLPLDiamond Ranch Foods0.02970.02560.0257684,500-0.00093.38 
PLRMPilgrim Bancshares I15.9215.9215.924000.000.00 
PLRUFPolarcus Ltd0.04500.04500.045079,500-0.005010.00 
PLSBDarlington Mines Ltd0.01180.00740.008029,959,400-0.002221.57 
PLSDFPulse Data Inc1.9801.9701.9807,2000.0170.85 
PLSQFPlus500 Ltd.5.5005.4205.5001,1000.1372.55 
PLTYFPlastec Technologies Ltd4.6004.3754.5001,3000.0000.00 
PLUUFPlateau Uranium Inc0.45300.43860.43865,000-0.00010.02 
PLWNPinelawn Cemetery235.0235.0235.02000.00.00 
PLWTFPanalpina Welttransp122.1122.1122.17000.60.49 
PLWYPeoplesway.Com Inc0.00030.00030.0003200,0000.00000.00 
PLYFFPlayfair Mining Ltd0.05000.05000.0500200-0.024032.43 
PLZZPlaza Bancorp Inc.5.8005.5505.75011,100-0.2504.17 
PMBSPuramed Bioscience0.00010.00010.00017,000,0000.00000.00 
PMCBPharmacyte Biotech Inc0.09990.09520.09601,680,800-0.00050.52 
PMCCFPeloton Minerals Corp0.03970.03970.03971,500-0.015728.34 
PMCMPrimco Management0.00020.00010.000159,400-0.000150.00 
PMCUFPro Medicus Ltd4.1904.1904.1903000.70020.05 
PMDPPlateau Mineral Dev Inc0.00010.00010.0001750,0000.00000.00 
PMEAP.M.& E Inc0.00050.00040.000514,682,6000.00000.00 
PMEHFPrimeline Energy Hol0.16700.16700.167020,000-0.019810.60 
PMEWWPingtan Marine Enterprise Ltd. Warrants0.05650.05650.056520,0000.00366.81 
PMGYFPerpetual Energy Ind1.1571.1301.157700-0.0413.38 
PMHGPrime Meridian Holding Company17.5017.5017.502000.251.45 
PMHVPrime Bank [Ct]13.1513.1513.15300-0.846.00 
PMIRPmi Group1.0501.0001.05038,8000.0505.00 
PMMAFPuma Ag Rudolf Dassl321.6321.6321.6100-0.70.22 
PMMEFPremium Expl Inc0.00750.00130.007527,200-0.002525.00 
PMMTFPrecious Metals&Mng1.9191.9041.904400-0.1065.26 
PMNXFPerseus Mining-0.25600.24300.243023,4000.00602.53 
PMOIFPremier Oil Ord 5P0.69150.69150.6915100-0.138516.69 
PMOIYPremier Oil Spon ADR0.87000.87000.87002,200-0.05005.43 
PMOZPrismone Group Inc0.01000.01000.01001,5000.00088.70 
PMPGPremier Products Group Inc.0.00800.00630.0080204,0000.001726.98 
PMSOPrimal Solutions New0.01000.01000.01001000.00000.00 
PMTYFPlaymates Toys0.18600.18600.18603,0000.01005.68 
PMULFPure Multi-Family6.6726.6726.6722,0000.0721.09 
PMXOPmx Communities0.00420.00420.00421,500-0.000714.29 
PMXXPrimix Corp0.00080.00080.0008725,000-0.000111.11 
PNADFPetronas Gas Berhad Ord5.5905.5905.5901,4000.0000.00 
PNATPura Naturals Inc.1.4901.4131.42041,100-0.0604.05 
PNBCPrinceton National Bancorp0.00300.00300.00301000.000942.86 
PNBIPioneer Bankshares I23.0523.0523.05400-0.451.91 
PNCKFPure Nickel Inc0.02400.02400.02404,0000.00010.42 
PNCOYPioneer Corp ADR2.1102.1002.1002,500-0.1004.55 
PNDZFPandora A/S109.3109.3109.32,500-2.21.94 
PNGAYPing An Ins Co ADR11.3311.0511.3115,900-0.050.40 
PNGBPanglobal Brands Inc0.00010.00010.00013,000-0.000990.00 
PNGMPengram Corp0.00040.00040.00041,000-0.001275.00 
PNGZFParinga Resources Ltd0.44000.44000.44001,0000.00000.00 
PNIKPrecious Investments Inc.1.00001.00001.00001000.400066.67 
PNLYYPostnl N.V. Ads4.7534.7404.7403000.0901.94 
PNMLFJayden Resources In0.07970.07970.079710,700-0.023022.40 
PNMXOPublic Svc Co New Me110.3103.0103.04003.03.00 
PNNBPinnacle Bank of Oregon0.01500.01500.01506,500-0.002313.29 
PNNEFPennine Pete Crp Com0.04300.04300.043050,0000.015656.93 
PNNXPennexx Foods Inc0.00500.00500.005019,6000.00000.00 
PNOWPure Hospitality Solutions Inc0.00040.00020.000439,573,9000.00000.00 
PNPFFPinetree Capital Ltd1.3211.3211.3216,0000.0514.02 
PNPLPineapple Express Inc.1.4701.4701.470100-0.0302.00 
PNRCPremier Energy [Fl]0.00090.00080.000846,000-0.000746.67 
PNTVPlayers Network Inc0.02870.02410.02851,967,2000.00051.79 
PNWRFValeura Energy Inc0.48420.48420.4842100-0.02585.06 
PNXLFArgentina Lithium & Energy Corp0.14860.14860.1486500-0.00744.74 
PNYTFPoynt Corp0.00020.00020.00021,360,000-0.000133.33 
POAHFPorsche Automobil Hg53.7653.4453.76500-0.450.83 
POAHYPorsche Auto ADR5.3605.2805.36030,4000.0000.00 
POCEFPhoton Control Inc1.1251.1151.1152,1000.0100.86 
POEFFPan Orient Energy Co1.2601.2431.25018,0000.0040.32 
POETFPoet Technologies Inc0.25570.24000.244225,000-0.00933.67 
POFCFPetrofac Ltd11.2711.2711.271000.211.89 
POFCYPetrofac Ltd5.6305.6205.6306,600-0.0300.53 
POFNFPower Financial Corp26.6826.6726.683,600-0.622.27 
POGSPioneer Oil & Gas0.15000.15000.15002,0000.01007.14 
POLMFPolaris Minerals Cor0.75430.75430.75438,300-0.04375.48 
POLRPost Data Inc0.00020.00020.0002200-0.000777.78 
POLXFPolydex Pharm Ltd1.4501.4501.4506000.17013.28 
PONBPioneer Bancshares Inc24.1024.1024.107,0000.251.05 
PONTPontiac Bancorp Inc400.0400.0400.01000.00.00 
POOSFPoseidon Concepts0.00050.00050.00054000.00000.00 
PORBFPola Orbis91.3791.3791.37300-0.620.67 
POROFPanoro Minerals Ltd0.12080.12080.12084,2000.00080.67 
POSCPositron Corp0.01890.01890.01891,5000.003724.34 
POSTUPost Holdings145.0145.0145.019,6000.00.01 
POTGPortage Resources0.00100.00090.0009110,2000.00000.00 
POTNPotnetwork Holdings Inc0.05100.04000.04401,552,900-0.00357.37 
POTRFPotash Ridge0.16410.16410.16411,000-0.00050.30 
POTTFPotash Minerals0.05010.04990.04995,400-0.00010.20 
POWNPow! Entertainment0.02200.01900.022078,8000.002814.58 
POWTPowrtec Intl Corp0.00160.00160.00161000.00016.67 
POWWAmmo Inc3.5003.5003.5002000.0000.00 
POYYFPolymetal Internatio11.0511.0511.054,000-0.403.49 
PPAAFPt Perusahaan Gas Ne0.20280.20280.2028165,3000.00874.48 
PPAAYPt Perusahaan ADR10.5010.5010.503,1000.252.44 
PPBNPinnacle Bankshares28.4028.2028.401,1000.000.00 
PPBVPurple Beverage Co0.00010.00010.00011,600-0.000150.00 
PPCCYPicc Property&Caslty40.5440.5440.54100-0.551.34 
PPCHPropanc Health0.01000.00900.00943,034,600-0.00011.05 
PPCLYPpc Limited1.1201.0501.0504,700-0.0807.08 
PPCQPremier Pacific Construction Inc.0.25000.25000.25002,500-0.050016.67 
PPEHFPure Technologies Ltd3.0033.0033.0031,0000.0411.37 
PPERYPt Bk Mandiri Pe ADR8.8008.7008.74024,000-0.0951.08 
PPGNYPhosphagenics SP ADR0.36040.36040.36042,000-0.319847.02 
PPJEPpj Healthcare Enterprises Inc.0.00010.00010.0001500,0000.00000.00 
PPMDProtide Pharmaceuticals Inc0.08700.08700.08706000.00000.00 
PPMHPlatinum Pari-Mutuel Holdings Inc0.05000.01000.05001,8000.0400400.00 
PPMTProfit Planners Mgmt0.26000.07990.1340394,9000.054067.50 
PPNTPinpoint Recovery So0.75000.75000.75004000.00000.00 
PPPLFPan Pacific Pete N L0.01000.01000.010010,0000.00000.00 
PPPSIsocialy Inc.10.00010.00010.0001000.0000.00 
PPRGPaperclip Inc0.17000.17000.17006,7000.00000.00 
PPRQFChoice Pptys Real10.4110.4110.414000.242.32 
PPRTFPassport Potash Inc0.00240.00240.00242000.000633.33 
PPRUFPpr Sa254.6254.6254.61000.00.01 
PPRUYPpr Sa Unsp ADR25.7825.6625.783,9000.070.27 
PPRWPremier Power Renew0.00970.00970.009710,0000.001721.25 
PPSFPeoples-Sidney Fin8.8008.8008.8001,500-0.1501.68 
PPSTFPepsi-Cola Products Philippines Inc.0.05500.05500.0550427,0000.00000.00 
PPTGProperty Management Corp America0.25000.20000.25002,8000.050025.00 
PRACProductivity Tech0.11010.06000.060040,400-0.050045.45 
PRAYPraco Corporation0.40000.26000.2600200-0.060018.75 
PRBCFPrecise Biometrics0.40000.40000.40005000.040011.11 
PRBIPreferred Restaurant Brands Inc0.00280.00200.00202,475,200-0.004066.67 
PRBZFPremium Brands61.2561.2561.252,200-0.010.02 
PRCBPremier Commercial Bancorp [Hillsboro9.3509.3509.3501,0000.0000.00 
PRCFProtein Reactor Combined Fuels Inc0.00010.00010.00011,9000.00000.00 
PRCKPlacer Creek Mining0.42360.42360.4236700-0.02645.87 
PRCYFIkkuma Resources Corp0.54460.54460.54461,0000.058412.01 
PRDGFPremier Diagnostic H0.07940.07100.0794111,5000.00162.06 
PRDLProfitable Developments Inc0.00010.00010.0001999,9000.00000.00 
PRDSFPrada Spa3.6603.6603.6606,000-0.49011.81 
PRDSYPrada Spa ADR7.9507.7807.7803,500-0.0400.51 
PREAPure Earth Inc0.00220.00160.00162,4000.00000.00 
PRECPrestige Cars0.01500.00800.0080100,000-0.032080.00 
PREDPredictive Technology Group Inc0.59000.51630.590048,1000.070013.46 
PREGFPacific Rodera Energ0.00060.00040.000611,1000.00000.00 
PREIFPrecipitate Gold0.09050.09050.090510,4000.00708.38 
PREKFPrairiesky Rty Ltd20.7420.7320.745,200-0.261.24 
PREMFPremd Inc0.00010.00010.00014000.00000.00 
PREXProgress Energy Inc0.36000.35000.36009000.01002.86 
PREXFPower Resource Exploration Inc0.35950.35950.35953000.357316240.91 
PRFCEpcylon Technologies Inc0.04990.04610.049936,9000.00000.00 
PRFMFProfound Medical Corp.0.72200.71500.72201,7000.118019.54 
PRGAFPargesa Holding S.A.71.0570.7171.052,8000.711.01 
PRGBProtea Biosciences0.07500.06770.074160,0000.00649.45 
PRGCFProsper Gold Corp.0.12060.11690.12066,000-0.00443.52 
PRGEParadise Ridge Hydrocarbons Inc0.02200.02200.0220100-0.003012.00 
PRGNFParagon Shipping Inc.0.02880.01750.0279613,9000.002911.60 
PRHLPremier Hldg Corp0.07060.06800.06967,9000.00162.35 
PRHRPetroshare Corp.1.8901.8501.8906,4000.0211.11 
PRISYPromotora De Inf ADR4.9304.8804.9304,000-0.0100.20 
PRKAParks! America Inc0.15800.15400.15804,200-0.00201.25 
PRKIPerk International Inc0.00200.00190.00194,500-0.00015.00 
PRLEParagon Real Estate4.0504.0504.0501000.50014.08 
PRLOPrologic Mgmt Sys In0.00600.00600.006076,7000.00059.09 
PRLXParallax Health Sciences Inc0.23500.23500.23509000.00502.17 
PRMCFPharmacan Capital Corp2.1942.0472.194108,4000.24012.29 
PRMKProconcept Marketing Group Inc0.00080.00080.00085000.000114.29 
PRMLYPrumo Logistica Sa2.7202.7202.7201000.2208.80 
PRMOProm Resources Inc0.00010.00010.0001500,0000.00000.00 
PRMRFParamount Resources Ltd11.7311.7311.732,1000.110.98 
PRMYPrimary Bank11.1011.1011.102000.000.00 
PROBFProbe Mines Ltd1.1401.1201.12034,200-0.0100.88 
PROMPropel Media Inc0.02900.02500.025090,500-0.00083.10 
PROPPropell Corp0.02510.02510.025135,7000.00000.00 
PROTProteonomix Inc0.02500.02300.02504,0000.010066.67 
PROXQProxim Corp0.00010.00010.0001200-0.000990.00 
PRPCFProphecy Development Corp.2.9902.6472.7994,600-0.51915.65 
PRPIPerpetual Inds0.10000.10000.10002,0000.00000.00 
PRPMProtek Capital Inc0.00010.00010.0001608,2000.00000.00 
PRPRFPrairie Provident Resources Inc0.45400.44950.450629,600-0.00210.46 
PRREPraetorian Property Inc.0.70000.51140.580054,400-0.120017.14 
PRRFYPremier Foods Plc2.7302.6902.7208,4000.0501.87 
PRRRPioneer Railcorp8.2008.2008.200100-0.2002.38 
PRRYPlanet Resource Reco0.01550.01100.0140301,8000.002420.69 
PRRZFProspector Resources Corp1.2721.1981.24930,0000.0100.78 
PRSEFProsafe Se4.2604.2604.260100-0.4309.17 
PRSEYProsafe Se Unsp ADR4.3044.3044.3041000.0541.27 
PRSGPrimus Guaranty0.13310.13000.133111,0000.023121.00 
PRTDFPetro Matad Ltd0.28100.28100.28102,000-0.02909.35 
PRTXProtalex Inc1.4401.1101.1107,200-0.33022.92 
PRVUPrevu Incorporated0.00120.00100.001240,0000.000450.00 
PRXGPernix Group Inc0.52000.52000.52005000.01001.96 
PRXIQPremier Exhibitions1.9401.9401.940100-0.0100.51 
PRYMFPrysmian S.P.A.25.3325.3325.33100-0.722.76 
PRYMYPrysmian Spa ADR13.0513.0513.05200-0.241.81 
PRZMPrism Tech Grp Cmn0.76000.66010.760021,2000.00510.68 
PSBCPacific State Bcp CA0.00960.00960.00968,0000.003557.38 
PSBPProvident State Bk P42.0542.0542.056000.000.00 
PSBQPsb Hldgs Inc [Wi]62.7562.7562.751000.000.00 
PSCOProtosource Corp0.00650.00650.006510,0000.001018.18 
PSCRProto Script Pharmaceutical Corp0.08000.07000.075084,700-0.00222.85 
PSCSFPetrostar Petroleum Corp0.01000.01000.010037,5000.00000.00 
PSDMFPursuit Dynamics Plc0.13030.13030.13035,000-0.053729.18 
PSDNFPoseidon Nickel Ltd0.02000.02000.02003,0000.00000.00 
PSGLQPerformance Sports Group Ltd0.97000.96000.970026,6000.00000.00 
PSGRPershing Res Co Inc0.05120.05000.050060,0000.00000.00 
PSGTFPt Semen Gresik Idr0.67500.67500.67501,000-0.00100.15 
PSGTYPt Semen Gresik ADR13.4313.1913.433,300-0.050.37 
PSHGFPou Sheng Intl Hldgs0.24310.24310.243155,5000.043121.55 
PSHIFPetroshale Inc0.71200.67510.675129,1000.00510.76 
PSHZFPershing Square Hldgs Ltd15.0014.6515.0049,4000.302.04 
PSIDPositiveid Corp0.00030.00010.0002138,716,9000.00000.00 
PSIQProfile Solutions0.01000.01000.010013,000-0.00054.76 
PSMHPsm Holdings Inc0.01200.01200.012018,300-0.00010.83 
PSMMYPersimmon Plc ADR52.8652.5752.86700-0.060.11 
PSNPPreston Corp0.00050.00020.00022,500-0.000250.00 
PSNXBand Rep Management Inc.0.00120.00100.001111,329,9000.000110.00 
PSONPetrosonic Energy0.00360.00360.00363,9000.00000.00 
PSORFPearson Plc Ord8.1008.1008.1005000.0500.62 
PSPW3Power Energy Group Inc0.01990.01310.019026,4000.00000.00 
PSRUPurespectrum Inc0.00010.00010.0001313,7000.00000.00 
PSRVFProspero Silver Corp0.22910.22910.2291500-0.00090.39 
PSSRPassur Aerospace4.2504.1504.1502,0000.0000.00 
PSSSPuissant Industries Inc0.10000.10000.10003000.00000.00 
PSTOPowerstorm Holdings Inc0.03300.03020.030250,000-0.00288.48 
PSTRQPostrock Energy Corp0.02630.01700.01706000.001912.58 
PSTUCPost Holdings Inc 2.5% Pfd Perp Conv Ser159.2159.2159.21000.40.27 
PSUDPetrosun Inc0.01520.00850.0150117,5000.007087.50 
PSWRPrism Software Corp0.00160.00160.00161,0000.00000.00 
PSWSPuresafe Water Systm0.00010.00010.000140,0000.00000.00 
PSWWPrincipal Solar Inc0.11000.11000.1100100-0.090045.00 
PSXRFPasinex Resources Ltd0.22000.22000.22005,000-0.00351.57 
PSYSParadigm System Solu0.12000.02000.097223,800-0.022819.00 
PSYTFPason Systems Inc13.5513.1813.553,8000.292.15 
PTAHPta Holdings In0.00010.00010.0001500,0000.00000.00 
PTAIFPt Astra Intl Tbk0.59500.59500.59507,5000.03095.48 
PTAIYPt Astra Intl ADR12.9312.6012.624,800-0.261.98 
PTAMPotash America Inc0.00600.00300.0060397,6000.002571.43 
PTBSPotomac Bancshares Inc11.1011.0011.10400-0.100.89 
PTCOPetrogas Company0.19200.17510.178554,9000.00331.88 
PTEEFPlaintree Systems0.05000.04980.0498400-0.00050.99 
PTEFFPioneering Tech Corp0.87400.82490.863716,0000.00820.96 
PTELPegasus Tel Inc0.00010.00010.000126,8000.00000.00 
PTEOProteo Inc0.06500.05010.065085,0000.024962.09 
PTFRFPt Tower Bersama Inf0.46000.46000.46003000.060015.00 
PTFRYPt Tower Bersama ADR20.7720.4920.771,6001.849.72 
PTGCYPortugal Telecom Sgps S.A0.39000.36400.390013,9000.00541.40 
PTGEFPortage Biotech Inc0.19690.19690.19695,000-0.00311.55 
PTHRFPantheon Res Plc Ord0.98000.98000.98009000.02502.62 
PTITFPt Indosat Tbk0.50000.50000.50002,2000.01002.04 
PTIXProtagenic Therapeutics Inc2.2002.2002.2001001.140107.55 
PTKFFPt Kalbe Farma Ord0.09500.09500.095050,0000.00505.56 
PTKFYPt Kalbe Farma ADR22.3122.3122.312000.261.18 
PTLFPetlife Pharmaceuticals Inc0.40000.29000.390013,7000.01504.00 
PTLKFPt Lippo Karawaci0.07500.07500.07501,173,4000.025050.00 
PTMEYPt Media11.9811.9811.98200-0.413.31 
PTNUFPlatina Resources0.11200.11060.112014,800-0.01008.20 
PTNYFParcelpal Technology Inc0.12560.12560.1256300-0.026417.37 
PTOAFPetrolia Inc0.10950.10760.10765,600-0.00332.98 
PTOGUnity Management Grp0.00030.00030.00032000.00000.00 
PTOIPlastic2Oil Inc0.04900.04500.04501,200-0.00357.22 
PTOPPeer To Peer Network0.00040.00040.00047,700-0.000120.00 
PTORFSpartan Energy Corp1.8321.8221.83241,100-0.0180.99 
PTOSP2 Solar Inc0.00100.00100.00104,200-0.016994.41 
PTOTFPatriot One Technologies Inc0.85000.82000.843081,200-0.00420.50 
PTPFAll Marketing Soluti0.01500.01500.015020,0000.0100200.00 
PTQEPPetroquest Energy Inc18.7018.0018.702,0000.000.00 
PTRAPetroterra Corp0.02000.02000.0200900-0.010033.33 
PTRCPetro River Oil Corp0.80000.75800.800010,9000.05006.67 
PTRDDPetrodorado Energy0.04740.04740.0474100-0.016125.35 
PTRUFPetrus Resources Ltd.1.7701.7701.77019,0000.0452.63 
PTSCPatriot Scientific0.02100.01750.019962,000-0.003113.48 
PTSSPeartrack Security Systems Inc0.01500.01500.015015,9000.00000.00 
PTSXPoint.3600.21180.11100.11104,600-0.01109.02 
PTTNPatten Energy Solutions Group Inc.0.00010.00010.000110,500,4000.00000.00 
PTVYFPetro Vista Energy Corp0.02500.02500.0250200-0.005016.67 
PTXKYPt XL5.1404.5804.5803,000-0.52010.20 
PTXLFPtt Exploration and2.6702.6702.6707,500-0.0100.37 
PUBCPurebase Corporation0.14000.13740.14007000.00503.70 
PUBGYPublicis Groupe S.A.16.9916.7616.9918,5000.321.92 
PUCCFPancontinental Uranium Corporation0.04040.04040.04041,500-0.00266.05 
PUDAPuda Coal New0.00010.00010.00015000.00000.00 
PUFXFPuf Ventures Inc.0.24580.23280.23445,6000.00512.22 
PUGBPuget Sound Bank23.7523.7523.751000.000.00 
PUGEPuget Technologies0.00200.00200.0020100,0000.00000.00 
PUGOYPeugeot Sa20.0219.8819.881,0000.070.35 
PUKPFPrudential Plc Ord21.2021.2021.201,000-0.552.53 
PUMDPuma Vct IV Plc0.00350.00350.00355,200-0.001022.22 
PUMGFPurepoint Uranium Gr0.08900.07900.08906,3000.00809.88 
PUODYPromotora Y Operador208.5208.5208.51000.90.43 
PUPSPickups Plus Inc0.00130.00110.00133,253,8000.000330.00 
PURAPuration Inc0.03520.03050.03151,690,9000.00061.94 
PUREPure Bioscience0.89000.87100.876035,600-0.00390.44 
PUROPurio Inc0.00010.00010.00011000.00000.00 
PURYPureray Corp Co0.00170.00150.0015750,7000.000666.67 
PUTKYPt United Trac ADR41.4141.4141.413001.052.60 
PUTRFPtt Public Co Ltd11.1011.1011.101,0001.2512.68 
PUXPFPuma Exploration Inc0.06100.06100.06102,500-0.00608.96 
PVBKPacific Valley Bank [Salinas]8.6008.6008.6001,200-0.0100.12 
PVCTProvectus Pharma0.05800.04700.05093,679,400-0.006611.48 
PVCTWProvectus Biopharmaceuticals Inc.0.03000.01000.010024,500-0.015060.00 
PVDRFProvidence Resources0.25000.25000.25004,4000.030013.64 
PVEGPacific Vegas Gl[Co]0.00490.00490.004960,0000.00024.26 
PVHOProvision Holding0.07500.07000.072066,2000.00101.41 
PVLTFUnited Photovoltaics Group Ltd0.09400.09400.09405,000-0.00606.00 
PVMCFPine Valley Mining0.00010.00010.00011,000-0.004998.00 
PVOTFPivot Pharmaceuticals Inc0.12500.12000.12507,6000.00000.00 
PVRSProvidence Resources0.00200.00190.001920,0000.00000.00 
PVSPPervasip Corp0.00020.00020.00027,530,1000.0001100.00 
PVVTFPivot Tech Solution1.0511.0511.0511000.0353.49 
PWBOPacific West Bank11.5011.5011.5010010.41955.05 
PWCDFPower Corp of Canada23.3623.3123.3612,000-0.652.70 
PWCLPower Clouds Inc0.10900.09000.09468,600-0.015414.00 
PWDYPowerdyne0.00050.00040.00041,443,9000.00000.00 
PWEBPacific Webworks Inc0.00360.00320.0034331,300-0.000615.00 
PWEIPacwest Equities Inc0.00010.00010.0001101,400-0.000990.00 
PWLKPowerlock International Corp0.00010.00010.000192,0000.00000.00 
PWONPowin Corp1.3301.3301.3307000.0000.00 
PWPYPower Play Development Corp0.00600.00600.006010,0000.00000.00 
PWRVPower of Dream Vntr0.02000.02000.02007,6000.00000.00 
PWSEFPetrowest Corp0.15800.15800.15807,500-0.042221.08 
PWURFAzarga Uranium Corp0.27210.27210.2721500-0.02327.86 
PWVIPowerverde Inc0.11230.11000.11003,0000.00000.00 
PXFGPhoenix Footwear Group0.29690.29690.29691000.01595.66 
PXMFFPhilex Mining Corporation0.14000.14000.14005,000-0.026015.66 
PXSLYPharmaxis Ltd S/Adr3.0003.0003.0005000.0000.00 
PXYNPraxsyn Corporation0.00990.00730.0099125,0000.001416.47 
PYCTPaychest Inc0.00020.00010.00018,625,100-0.000150.00 
PYHHPhyhealth Corp0.20000.10000.1600461,3000.044037.93 
PYHOFPlaymates Hldgs Ltd1.2411.2401.2401,400-0.0705.34 
PYNGFPyng Medical Corp0.29210.29210.2921134,3000.00040.14 
PYOIFPromotora Y Operador10.5810.5810.582,7001.2413.28 
PYRNFPyrogenesis Cda Inc0.25500.25500.25501,000-0.00291.12 
PZBWPlaza Bank1.2101.2001.2004,0000.0000.00 
PZCUFPz Cussons Plc4.0504.0504.0505000.0000.00 
PZCUYPz Cussons Plc10.0210.0210.02200-0.010.10 
PZOOPazoo Inc0.00030.00020.00035,985,0000.00000.00 
PZRIFPizza Pizza Realty I12.7612.7612.76300-0.010.04 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.204.253.227
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,840120.20
DJI20,551-460.22
SP5002,342-20.10
DAX11,996-680.57
FTSE7,294-430.59
NI22519,1631770.93
CAC405,017-30.07
GLD1,255100.84
BDI1,200494.26
HSI24,3181250.51