Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
PACDQPacific Drilling S.A.0.79000.74000.740021,2000.00000.00 
PACQFPrime Acquisition Corp1.00001.00001.00001000.00000.00 
PACVAmerican Eagle Group0.05200.02800.035929,461,7000.008932.96 
PACXFPacton Gold Inc.0.45190.37000.4509264,1000.041910.24 
PAEGFPeace Arch Ent Grp B0.00040.00040.000410,1000.00000.00 
PAHGFPets At Home Group Plc1.6501.6401.6504,500-0.42220.35 
PAIOFPaion Ag Aachen2.4502.4502.4504,000-0.1003.92 
PALAFPaladin Energy Ltd0.25000.12000.200095,0000.080066.67 
PALDFNorth American Palladium Ltd8.4108.2048.3605,5000.0500.60 
PALSMopals.Com Inc0.04000.04000.04004,3000.00000.00 
PANCPanacos Pharmaceuticals Inc0.00010.00010.00017000.00000.00 
PANDYPandora A/S ADR19.0518.7618.8824,800-0.201.02 
PANRFPanoramic Resources0.48500.48500.48505,0000.03507.78 
PANXFPlatinex Inc0.09400.09400.0940400-0.00202.08 
PAOGPao Group Inc0.00470.00410.00423,601,700-0.00024.55 
PAOTFParrot S.A.6.8306.8306.8301000.88014.79 
PAPAPapa Bello Enterpris0.00230.00230.00232,5000.00000.00 
PAQWFPrime Acquistion Corp Warrants0.30000.03000.03005,2000.005924.48 
PARDPoniard Pharmaceuticals0.04510.04510.04512000.00112.50 
PARFParadise Inc34.7634.7634.765000.000.00 
PARLFParallel Mining0.04290.04290.04299,9000.00194.63 
PARNFParnell Pharmaceuticals Holdings Ltd0.25000.25000.25005,0000.00000.00 
PARSPharmos Corp0.00840.00840.00842,0000.00000.00 
PARXFParex Resources18.8618.8518.852000.613.36 
PASOPatient Access Solu0.03200.03000.032012,0000.00103.23 
PATAFPatagonia Gold Plc1.4101.4101.4104,5001.40014000.00 
PAYDPaid Inc3.7003.3803.7001,4000.1002.78 
PAYMPaymeon Inc0.25000.21000.210029,700-0.090030.00 
PAZRFPlaza Retail3.2943.2943.294100-0.0280.83 
PBAMPrivate Bancorp of America Inc25.9025.9025.903000.000.00 
PBCAPbb Bancorp20.2020.0020.057,2000.000.00 
PBCBFPublicis Sa34.0034.0034.001,300-6.6416.35 
PBCOPeoples Bk of Com Or13.5213.4113.41400-0.211.54 
PBCRFBank Central Asia Tbk Pt1.5501.5501.550300-0.0301.90 
PBCRYPt Bnk Cent Asia ADR41.5040.2440.761,500-1.052.50 
PBECPac Blue Energy Corp0.00990.00450.009920,9000.00000.00 
PBEGFTouchstone Exploration Inc0.19000.18480.184816,100-0.01728.51 
PBEPPacific Bepure Industry0.11000.11000.11002000.00000.00 
PBHGPbs Holding Inc0.00010.00010.0001170,0000.00000.00 
PBIOPressure Biosciences3.9003.1203.9002,4000.1504.00 
PBKOFPollard Banknote16.5516.5316.552,000-0.100.63 
PBKXPartners Bank Calif9.0509.0509.050100-0.0500.55 
PBMLFPacific Booker Minerals Inc0.83950.83810.83816,5000.153822.48 
PBNKPinnacle Bank [Ca]14.3514.3514.353,0000.000.00 
PBOWNPitney Bowes 2.12150.1150.1150.11001.00.67 
PBSFFProsiebensat.1 Media27.8827.8827.88200-0.120.43 
PBSFYProsiebensat.1 Media6.9406.8706.940159,000-0.0701.00 
PBSVPharma Bio Serv Inc0.63000.63000.630015,000-0.00991.55 
PBVAPeoples Bnkshs Inc M37.7037.7037.70100-0.200.53 
PBYAPanther Biotechnology Inc0.18100.14000.141017,9000.00100.71 
PCBCPacific Commerce Bancorp13.8513.5013.503,800-0.352.53 
PCBNPiedmont Cmnty Bk Grp Ga0.00110.00110.00119,0000.00000.00 
PCCWYPccw Ltd ADR New5.8505.7005.7251,900-0.0150.26 
PCCYFPetrochina Co Ltd0.85380.85380.85382000.03294.01 
PCDAFPostmedia Network Canada0.77030.77030.7703500-0.00871.12 
PCFBFPacific Basin Shippi0.28600.28600.28601,0000.00602.14 
PCFBYPacific Basin Shp ADR5.6505.6505.6501000.2304.24 
PCFOPacific Office Properties Trust Inc0.12000.12000.12008,4000.01009.09 
PCFPCannabis Leaf Inc0.85000.81000.8500137,7000.03003.66 
PCGRPC Group Inc0.00500.00500.00501,5000.00000.00 
PCHUYPtt Global Chemical Public Co Ltd ADR13.7013.7013.70100-1.509.87 
PCLBPinnacle Bancshares Inc23.3523.3523.352000.000.00 
PCLIProtocall Technologs0.00030.00020.000249,979,0000.00000.00 
PCOAPendrell Corporation684.0673.0684.01004.00.59 
PCOFFPico Far East Holdings Ltd0.45000.45000.450011,4000.02906.89 
PCOGFPancontinental Oil & Gas0.00400.00400.0040500,0000.00000.00 
PCOLFPacific Online Ltd Ord0.15000.15000.15008,0000.00503.45 
PCPJPaperclip Inc0.45000.45000.45006000.00000.00 
PCQRFPetrolympic Ltd0.10400.10400.104015,0000.00201.96 
PCRBFPricer Ab0.95000.95000.95002,200-0.09008.65 
PCRBYPricer Ab ADR1.1401.1401.14017,000-0.0605.00 
PCRCFPacific Rim Cobalt Corp0.33650.30100.3204107,100-0.01394.16 
PCRFFPanasonic Corp14.1114.0314.031,300-0.493.36 
PCRFYPanasonic Corp Ads14.3513.9714.0972,400-0.140.98 
PCRTFPurecircle Ltd5.4905.4005.4004,5000.3907.78 
PCSAProcessa Pharmaceuticals Inc3.5003.5003.5003000.0000.00 
PCSTPure Broadcast Corp0.55000.55000.55001,5000.150037.50 
PCSVPcs Edventures Com0.01900.01900.019013,600-0.00010.52 
PCTLPct Ltd0.41000.41000.41004,000-0.150026.79 
PCWLFPccw Ltd Ord New0.56820.56140.56142,000-0.00420.74 
PCYNProcyon Corp0.17000.17000.17008,0000.00000.00 
PCYSPrimecare Systems0.00050.00050.0005133,400-0.000444.44 
PDERPardee Resources Company Inc193.5193.5193.51006.53.48 
PDGOParadigm Oil and Gas0.00040.00020.0004606,1000.000133.33 
PDGRYPdg Realty S.A. Empreendimentos E0.69700.69700.6970300-0.178520.39 
PDMDFPetra Diamonds0.92000.92000.9200100-0.140013.21 
PDMIParadigm Medical Ind0.00020.00010.000210,4000.00000.00 
PDNLBPres Rlty Cp Cl B0.05000.05000.05002,6000.00000.00 
PDOBPresidio Bank26.5526.4526.451,400-0.100.38 
PDOSPlatinum Studios Inc0.00030.00020.00021,752,4000.00000.00 
PDPRMarathon Group Cor0.00390.00390.0039250,0000.00000.00 
PDPTFPudo Inc1.4311.4311.431500-0.0432.90 
PDPYFPainted Pony Pete1.6401.6001.6403,500-0.0905.20 
PDRDFPernod Ricard Ord170.6170.6170.61000.50.26 
PDRDYPernod Ricard Sa ADR34.3534.1034.1828,3000.491.44 
PDRXPd-Rx Pharmaceutical6.2506.1006.250200-0.2503.85 
PDSSFParadise Entmt Ltd Ord0.12000.11700.117172,000-0.00342.82 
PDTRFPure Indl Real Estat6.2806.2806.2803000.0380.61 
PDXPPdx Partners Inc0.00010.00010.000140,0000.00000.00 
PDYPFPaddy Power Plc [Uk]114.5114.5114.5100-4.83.98 
PDYPYPaddy Power Plc ADR56.6655.7355.759,800-2.053.55 
PEBCPeople Bancorp Com27.4027.4027.40500-0.602.14 
PEBNPacific Enterprise Bancorp [Irvine Ca]22.4022.4022.401000.200.90 
PECNPhotoelectron Corp0.00010.00010.00011,0000.00000.00 
PEDHPeoples Educational Holdings0.06000.06000.06004,2000.00000.00 
PEERPeerstream Inc.6.2505.5006.2507,600-0.2303.55 
PEFDFPetra Foods Ltd0.98000.98000.98001,000-0.09008.41 
PEFFPower Efficiency Corp0.06000.06000.06002,6000.00000.00 
PEGRFPennon Group Plc10.1210.1210.122,0000.525.37 
PEGRYPennon Group ADR20.9420.9420.941000.623.05 
PEGXThe Pegasus Companies Inc230.0230.0230.01008.03.61 
PEIIPetron Energy II0.00010.00010.00012,000,0000.00000.00 
PEIMFPepinnini Minerals Ltd0.01670.01670.0167500-0.00137.22 
PEIWPei Worldwide Hldgs0.00600.00600.0060500-0.002025.00 
PEMIFPure Energy Minerals0.21000.19010.1950310,600-0.01296.20 
PENCPen Inc0.75200.70340.7034600-0.152917.86 
PENYFPmi Res Ltd0.04300.04300.04301,7000.00030.70 
PERTPermanent Tech0.01830.01790.017933,000-0.005122.17 
PETVPetvivo Holdings Inc1.2701.1001.2602,900-0.0201.56 
PEUGFPeugeot Sa Ord EUR 624.5224.5224.527000.522.15 
PEXNYPtt Explor & Prod PC8.4008.4008.4005000.0600.72 
PEXZFPacific Ridge Exploration Ltd0.03500.03500.03505,000-0.00277.16 
PEYEPrecision Optics Corporation Inc0.50000.50000.500014,7000.00000.00 
PEYUFPeyto Energy TR Ut7.9307.8607.930162,300-0.0200.25 
PFBNPacific Alliance Bank CA11.2011.2011.203000.050.45 
PFBOFPfb Corp Ord6.4446.4376.444400-0.3184.70 
PFBXPeoples Finl Corp14.0013.8514.001,6000.151.08 
PFCFPacific City Finl Cp17.5017.5017.506000.251.45 
PFFOFPortofino Resources Inc0.04900.04900.049026,000-0.019228.15 
PFGTFPacific Edge Ltd0.20500.20500.2050700-0.055021.15 
PFHDProfessional Holding Corp17.4017.4017.40100-0.100.57 
PFHOPacific Health Care5.7505.7505.750900-0.0500.86 
PFLCPacific Financial Corp11.9011.9011.902000.000.00 
PFMSPaperfree Medicl Sol0.00020.00020.00021000.00000.00 
PFNDPathfinder Cell Therapy Inc0.00220.00220.00222,000-0.001845.00 
PFODFPremier Foods0.49900.49900.49902,200-0.00500.99 
PFOHPerpetual Fed Sv Oh28.7028.7028.707,0000.000.00 
PFRRFPetrofrontier Corp0.06500.06500.06501,0000.00101.56 
PFSCFPrometic Life Scienc0.50600.45000.5036131,8000.02866.02 
PFSDPacific Sands Inc0.00020.00010.00021,000,7000.0001100.00 
PFTIPuradyn Filter Tech0.01700.01500.017049,0000.00000.00 
PFWIPetrone Worldwide0.00050.00040.00044,681,300-0.000120.00 
PGASPetrogress Inc0.01480.01450.0145110,6000.00000.00 
PGCXPangenex Corp0.00070.00050.0007175,7000.00000.00 
PGDDFIpath Asian and Gulf Currency45.0045.0045.008006.0015.38 
PGDIFPeregrine Diamonds Ltd0.13400.13400.13406,0000.00403.08 
PGENYPigeon Corp12.6312.3812.632,3000.584.81 
PGEZFGroup Ten Metals Inc0.15380.14880.151076,000-0.00100.66 
PGFYPingify Internation0.00010.00010.0001500-0.000150.00 
PGGGPegasus Gaming Corp0.00010.00010.00013000.00000.00 
PGHEFPengrowth Energy Corp0.68860.65000.6700140,700-0.01341.96 
PGLOPan Global Corp0.00200.00110.0020382,1000.000981.82 
PGMFFIpathb Platinum TR Sub-Index ETN18.0417.8817.88600-0.331.81 
PGNNParagon Natl Bk [Tn]11.0511.0511.051,0000.030.27 
PGNTParagon Tech Inc1.1801.1701.1806,200-0.0705.60 
PGNYFPura Vida0.02000.02000.020012,0000.0180900.00 
PGOGPerf-Go-Green Hldgs Inc0.00010.00010.00013000.00000.00 
PGOLPatriot Gold Corp0.06900.06900.06901,000-0.00658.61 
PGPEFPublicis Groupe67.8267.8267.823,2001.502.26 
PGPHFPartners Group737.8737.8737.8100-20.22.66 
PGPMPilgrim Petroleum Cp0.00010.00010.000135,0000.00000.00 
PGQWF1 Page0.20190.00190.20192,0000.1219152.38 
PGRDProguard Acquisition Corp0.20000.18600.200010,6000.049833.16 
PGRXProspect Global Resources Inc0.06000.06000.06001,3000.00000.00 
PGSCProgressive Green Solutions Inc0.05010.05010.05013000.00010.20 
PGSIPegasi Energy Resources Corp0.00600.00200.0060287,6000.002050.00 
PGSVYPetro Geo ADR New4.8204.7404.740700-0.2104.24 
PGSYPortlogic Sys Inc0.00490.00490.00494000.000613.95 
PGTKPacific Green Techno1.8001.8001.8001000.0000.00 
PGTMFPaget Minerals Corp0.02900.02900.029017,4000.00000.00 
PGUSProgreen US Inc0.01980.01890.0191365,700-0.00063.05 
PGWFFPgg Wrightson Ltd Ord0.47700.47700.47704000.057013.57 
PGXPFPelangio Expl Inc0.01550.01330.013320,600-0.002013.07 
PHGUFPharming Grp Nv Leid1.8201.7501.75010,300-0.0502.78 
PHILPHI Group Inc0.04110.03800.0400640,800-0.00061.48 
PHJMFPt Hanjaya Mandala Samprn0.27810.27810.2781200-0.00190.68 
PHMMFPharma Mar S.A.U.1.9201.8801.8805,4000.0402.17 
PHMZFPatient Home Monitor0.09370.09370.09372,000-0.00131.37 
PHNHFAveda Transportation0.80500.79100.805010,7000.00801.00 
PHOJYPhosagro Pjsc Gdr Reg S13.2513.2513.258,400-0.886.24 
PHOSPhosphate Hldgs0.01600.01600.0160300-0.00042.44 
PHOTGrowlife Inc0.01960.01800.01859,301,5000.00000.00 
PHPYFPushpay Holdings Ltd3.0243.0203.02414,000-0.0010.03 
PHRXPharmagen Inc0.00180.00110.0018130,000-0.000210.00 
PHRZFPharol Sgps Sa0.28180.28180.28181,3000.061828.09 
PHSLPenthouse Intl Inc0.00080.00080.000810,000-0.000327.27 
PHTCFPhilippine Long Dist25.2125.2125.21300-0.873.34 
PHVAFPhivida Holdings Inc0.65750.64260.64268,600-0.00851.31 
PHXCFPhoenix Canada Oil Co1.0151.0041.015149,000-0.22818.32 
PHXHFPhoenix Technology Income Fund1.5511.5511.5515,000-0.1368.06 
PIACPrinceton Capital Corp0.18600.18600.1860300-0.00402.11 
PIAGFPiaggio & C. S.P.A.2.4802.4802.4803000.0401.66 
PIAIFPing An Insurance10.1110.0010.111,5000.111.10 
PIEDPiedmont Mining Co0.00100.00100.0010400-0.002066.67 
PIEJFParis Orleans Et Cie34.9534.9534.951,000-0.300.85 
PIFFYPt Indofood Cbp Sukses Makmur Tbk ADR11.5811.5811.58100-1.209.39 
PIFMFPt Indofood Sukses0.49000.49000.49003,900-0.02905.59 
PIFMYPt Indofood Sukses M24.5824.5824.581,2000.401.65 
PIFYFPine Cliff Energy0.26120.26120.26123,8000.01124.48 
PIHLFPihlajalinna Oy14.1314.1314.133,400-0.281.97 
PIHNPolaris International Holdings Inc0.00010.00010.00012,000,0000.00000.00 
PIKQFPt Indah Kiat P & P [Fgn]1.3001.3001.30010,0001.100550.00 
PILBFPilbara Minerals Ltd0.68500.63670.636717,600-0.01482.27 
PIOEP10 Industries Inc1.4301.4201.4204,6000.0000.00 
PIONFPioneer Resources Ltd0.01650.01500.0165189,000-0.00158.33 
PIPIPremier Invt Pptys0.00010.00010.0001520,0000.00000.00 
PIRGFPremier Gold Mines2.0502.0202.04751,100-0.0130.65 
PITPFPt Indocement Tungga1.2101.2101.2105000.0605.22 
PIVNPhoenix Intl Venture0.00900.00900.00906,0000.004080.00 
PJETPriority Aviation Inc0.00040.00040.0004829,1000.00000.00 
PJXRFPjx Res Inc0.15200.15200.15205,000-0.00301.94 
PKCOYPark 2427.3826.9427.252,900-0.461.66 
PKGMPocket Games Inc0.00010.00010.00019,000,0000.00000.00 
PKINPekin Life Insurance Co12.7512.5512.7310,8000.040.32 
PKIUFParkland Inc Fd Trut24.4324.4324.431,200-0.070.30 
PKKFFPeak Positioning0.03600.03600.036024,2000.010541.18 
PKKWParkway Acquisition Corp13.0013.0013.005,000-0.100.76 
PKPHPeak Pharmaceuticals Inc0.16500.14300.1500232,500-0.01509.09 
PKPLPark Place Energy Corp0.15000.07100.14004,900-0.01006.67 
PKRDPParker Drilling Co Ser A Mandatory Conv25.0025.0025.001000.000.00 
PKREFPeak Resources Ltd Shs0.04000.04000.04001,2000.0200100.00 
PKSLFPeeks Social Ltd0.14980.14980.14983,5000.00161.08 
PKTEFParkit Enterprise0.26390.26100.263916,000-0.00782.87 
PKTXProtokinetix Inc0.10500.10000.1000118,600-0.00504.76 
PKWYParkway Bank0.00300.00300.00303,4000.00000.00 
PLBNPilot Bancshares Inc3.7503.7503.7503000.0000.00 
PLDGPPrologis Series Q Pf63.5063.5063.501000.500.79 
PLFMPlatforms Wireless0.00030.00020.000388,320,5000.0002200.00 
PLFXPulse Evolution Corp0.37000.23510.2800949,300-0.03109.97 
PLGCPlaylogic Entertainment Inc0.00220.00220.002210,0000.000210.00 
PLKTSolar Gold Ltd0.15000.13700.13707000.1220813.33 
PLLHFPallinghurst Resources Ltd0.18000.18000.180035,3000.00502.86 
PLLVFPalladon Ventures Ltd0.00020.00020.0002100-0.002893.33 
PLMNFPalamina Corp0.30000.30000.30002,000-0.00601.96 
PLNTQProliance Intl Inc0.00010.00010.00013000.00000.00 
PLPLDiamond Ranch Foods0.01250.01100.01141,924,400-0.00065.00 
PLRMPilgrim Bancshares I20.0020.0020.002,0000.000.00 
PLSBPulse Beverage Corp0.00020.00020.00026,000,000-0.000133.33 
PLSDFPulse Data Inc2.2002.1782.17916,100-0.0301.36 
PLSQFPlus500 Ltd21.6021.6021.60100-0.291.32 
PLTYFPlastec Technologies Ltd.9.9909.9909.990200-0.1101.09 
PLUUFPlateau Uranium Inc0.89010.87450.874537,100-0.01711.92 
PLWNPinelawn Cemetery293.9293.9293.910023.98.86 
PLWTYPanalpina Welttransport Ag [Switzerland]25.1325.1325.13100-0.702.71 
PLWYPeoplesway.Com Inc0.00070.00060.000632,0000.00000.00 
PLYFFPlayfair Mining Ltd0.05040.05040.05043000.007417.21 
PLYZPlyzer Technologies Inc0.58500.29000.585051,7000.00500.86 
PMBSPuramed Bioscience0.00010.00010.0001500,0000.00000.00 
PMCBPharmacyte Biotech Inc0.08850.08010.08403,453,200-0.00060.71 
PMCCFPeloton Minerals Corp0.10170.09400.101720,0000.018121.65 
PMCUFPro Medicus Ltd5.7905.7905.7901000.1101.94 
PMDKYPt Mitra Adiperkasa ADR3.8003.2303.800200-25.13086.86 
PMEAP.M.& E Inc0.00010.00010.00016,030,0000.00000.00 
PMGYFPerpetual Energy Ind0.40700.38100.390037,700-0.057012.75 
PMHGPrime Meridian Holding Company20.0519.9020.0517,0000.150.75 
PMHVPrime Bank [Ct]17.7517.7517.752000.502.90 
PMMAFPuma Ag Rudolf Dassl571.2571.2571.2100-8.81.52 
PMMEFPremium Expl Inc0.00330.00330.00332000.00000.00 
PMMTFPrecious Metals&Mng1.3981.3981.3986000.0181.30 
PMNXFPerseus Mining-0.32790.32420.327932,000-0.00070.21 
PMOIFPremier Oil Ord 5P1.5501.4951.5403,400-0.0402.53 
PMOIYPremier Oil ADR1.6901.5901.6905000.1358.68 
PMOZPrismone Group Inc0.01000.01000.01004000.00000.00 
PMPGPremier Products Group Inc0.00750.00510.00741,630,700-0.00022.63 
PMSNFProteome Sciences Plc0.02600.02600.02601,0000.00000.00 
PMTYFPlaymates Toys0.11890.11890.11895000.00898.09 
PMULFPure Multi-Family7.1197.1187.1194000.0350.49 
PMXOPmx Communities0.00190.00190.00193,0000.00015.56 
PMXXPrimix Corp0.00090.00090.000918,1000.00000.00 
PNATPura Naturals Inc0.01750.01600.0173417,2000.00031.76 
PNBCPrinceton National Bancorp0.02000.02000.020012,700-0.010033.33 
PNBIPioneer Bankshares I32.0032.0032.001000.551.75 
PNCKFPure Nickel Inc0.01960.01960.019630,0000.00115.95 
PNCOFPioneer Corp Ord1.5401.5401.540200-0.19010.99 
PNCOYPioneer Corp ADR1.3501.3501.350100-0.1409.40 
PNCRFPinecrest Resources0.15100.13900.139023,200-0.01288.43 
PNDZFPandora A/S75.4075.4075.40100-2.102.71 
PNGAYPing An Ins Co ADR20.2919.9520.2591,1000.050.25 
PNGMPengram Corp0.00150.00150.00151000.000215.38 
PNGZFParinga Resources Ltd0.17000.17000.17005,700-0.155047.69 
PNIKPrecious Investments Inc0.27200.27200.2720400-0.626069.71 
PNMLFJayden Resources In0.07990.07990.07991000.008912.54 
PNMXOPublic Svc Co New Me98.2598.2598.25100-1.051.06 
PNNEFPennine Pete Corp0.02100.02100.0210100,000-0.009932.04 
PNNXPennexx Foods Inc0.00600.00600.00602,500-0.003939.39 
PNOWPure Hospitality Solutions Inc0.00020.00010.00028,204,0000.00000.00 
PNPFFPinetree Capital Ltd1.8701.8701.8701,800-0.1306.50 
PNPLPineapple Express Inc1.1001.0501.050300-0.0504.55 
PNRCPremier Energy [Fl]0.00080.00080.0008200-0.000111.11 
PNTCPlanet America Inc0.15000.15000.1500100-0.030016.67 
PNTPQPatriot National Inc0.02520.01700.017012,5000.00106.25 
PNTVPlayers Network Inc0.05290.05000.05131,252,600-0.00071.35 
PNTZFKombat Copper Inc0.17860.17860.178615,000-0.094434.58 
PNWRFValeura Energy Inc3.2343.2133.21310,200-0.0742.24 
PNXLFArgentina Lithium & Energy Corp0.12630.12390.12392,0000.013111.82 
PNYTFPoynt Corp0.00040.00040.0004333,300-0.000120.00 
POAHFPorsche Automobil Hg71.3971.3971.39200-1.882.57 
POAHYPorsche Auto ADR7.2307.1507.21528,700-0.0700.96 
POCEFPhoton Control Inc1.8871.8211.83537,600-0.0341.82 
POEFFPan Orient Energy Co0.90750.87000.905117,9000.03514.03 
POETFPoet Technologies Inc0.25300.22660.2328122,100-0.00913.76 
POFCFPetrofac Ltd7.5007.5007.5003,800-0.3003.85 
POFCYPetrofac Ltd3.6903.6703.6904000.1002.79 
POFNFPower Financial Corp24.5524.4924.557,700-0.281.12 
POGSPioneer Oil & Gas0.12000.12000.12002,5000.01009.09 
POLRPost Data Inc0.00100.00100.00101,0000.00000.00 
POLXFPolydex Pharm Ltd1.1301.0501.13019,4000.1009.71 
PONBPioneer Bancshares Inc30.1630.1630.16100-0.441.44 
POOSFPoseidon Concepts0.00150.00150.00151,5000.00000.00 
PORBFPola Orbis47.2547.2547.251000.010.02 
POROFPanoro Minerals Ltd0.24080.24080.24082,500-0.00321.31 
POSCPositron Corp0.07000.07000.07002000.030075.00 
POTGPortage Resources0.00100.00090.00104000.000111.11 
POTNPotnetwork Holdings Inc0.32000.30300.3076868,8000.00270.89 
POTRFPotash Ridge0.05300.04570.053011,9000.00091.73 
POTTFBuddy Platform Ltd0.10700.10700.10704,7000.041964.36 
POWWAmmo Inc6.0406.0306.0402,3000.0400.67 
POYNPo Yuen Cultural Holdings1.5501.5501.5501000.35029.17 
POYYFPolymetal Internatio8.9408.9408.940300-0.0300.33 
PPAAYPt Perusahaan ADR6.6606.6606.6601,200-2.93030.55 
PPALPeoples TR Co ST Alb56.0055.1055.501,100-3.505.93 
PPBNPinnacle Bankshares30.0029.6030.004000.000.00 
PPBVPurple Beverage Co0.00030.00020.00021,2000.00000.00 
PPCBPropanc Biopharma Inc0.07200.06000.0650723,200-0.00263.85 
PPCCFPicc Prop & Casualty1.7901.7601.7603,200-0.0703.83 
PPCCYPicc Property&Caslty44.8443.2744.841,400-0.601.32 
PPCGFPresident Energy Plc0.12200.12200.12205,5000.022022.00 
PPCLYPpc Ltd1.0701.0701.070100-0.16013.01 
PPCQPremier Pacific Construction Inc0.07000.07000.07002,5000.00000.00 
PPERFBank Mandiri Persero Tbk Pt0.52000.51000.51004,6000.070015.91 
PPERYPt Bk Mandiri Pe ADR10.0299.9009.91587,400-0.0950.95 
PPJEPpj Healthcare Enterprises Inc0.00010.00010.00019,500,0000.00000.00 
PPLFYP.T. Perusahaan Perkebunan [Indonesia]4.4104.4104.4101000.0000.00 
PPMDProtide Pharmaceuticals Inc0.04000.03800.040020,0000.014355.64 
PPMHPlatinum Pari-Mutuel Holdings Inc0.01500.01500.01503000.01452900.00 
PPNTPinpoint Recovery So0.61500.61500.6150500-0.02503.91 
PPOTFPacific Potash Corp0.03400.03400.0340300-0.00308.11 
PPPMFPrimero Mining Corp0.18600.18600.186051,000-0.049020.85 
PPRGPaperclip Inc0.03010.03010.03013000.008136.82 
PPRQFChoice Pptys Real9.1379.0609.137688,000-0.1651.77 
PPRRFProntoforms0.28690.28300.28697000.00993.57 
PPRTFPassport Potash Inc.0.00020.00020.000220,9000.00000.00 
PPRUFPpr S.A.595.0595.0595.0100-1.30.21 
PPRUYPpr Sa ADR59.7759.3259.6217,000-0.530.88 
PPSFPeoples-Sidney Fin10.0310.0310.03800-0.212.05 
PPSTFPepsi-Cola Products Philippines Inc0.07000.07000.07006,9000.00507.69 
PPTDFPeptidream Inc45.1944.9945.194004.7311.69 
PPTLPremium Energy Corp0.00010.00010.00011000.00000.00 
PPWLMPacificorp 7.00% Serial Pfd130.3130.3130.3100-43.725.13 
PPXXYSpicers Ltd0.30000.29760.29764000.2476495.20 
PQEFFPetroteq Energy Inc0.83000.77020.830066,5000.01001.22 
PQUEPetroquest Energy Inc0.24000.22500.240045,2000.00461.95 
PRACProductivity Tech0.41000.41000.4100100-0.340045.33 
PRBCFPrecise Biometrics0.24000.24000.240020,0000.01054.58 
PRBDFPersonal Grp Hlds6.6006.6006.6002,000-2.05723.76 
PRBZFPremium Brands88.4787.8488.473000.790.90 
PRCBPremier Commercial Bancorp [Hillsboro15.8015.8015.801000.000.00 
PRCYFIkkuma Resources Corp0.26200.26200.26201,5000.00200.77 
PRDGFPremier Diagnostic H0.02430.02400.0240174,2000.00209.09 
PRDLProfitable Developments Inc0.00010.00010.00012,000,0000.00000.00 
PRDSFPrada Spa5.0005.0005.0001,5000.0000.00 
PRDSYPrada Spa ADR9.6309.4409.61315,300-0.0250.26 
PREAPure Earth Inc0.00020.00020.00023,0000.0001100.00 
PREDPredictive Technology Group Inc1.0700.9701.070102,0000.0808.08 
PREGFPacific Rodera Energ0.00080.00080.00082,0000.00000.00 
PREIFPrecipitate Gold0.04000.04000.04002,000-0.00327.41 
PREKFPrairiesky Rty Ltd19.9519.9119.91600-0.190.93 
PREXProgress Energy Inc0.52000.52000.52001,1000.00000.00 
PRFCEpcylon Technologies Inc0.04500.04000.040040,700-0.010020.00 
PRFMFProfound Medical Corp0.81800.81800.81804000.03043.86 
PRGAFPargesa Holding S.A.90.8690.6690.664000.850.94 
PRGBQProtea Biosciences0.00040.00040.00045000.00000.00 
PRGCFProsper Gold Corp0.07780.07400.074010,000-0.011913.85 
PRGNFParagon Shipping Inc0.01600.01510.016010,500-0.003015.79 
PRHLPremier Hldg Corp0.01750.01500.0150213,000-0.002011.76 
PRHRPetroshare Corp1.4801.4701.4806,0000.0402.78 
PRISYPromotora De Inf ADR2.2102.1102.110300-0.27011.34 
PRKAParks! America Inc0.15000.15000.150055,000-0.01006.25 
PRKIPerk International Inc0.02400.00520.02409,0000.0188361.54 
PRKVParkvida Group Inc0.00300.00230.002345,0000.00000.00 
PRLXParallax Health Sciences Inc0.15240.15240.1524200-0.043122.05 
PRMKProconcept Marketing Group Inc0.00100.00100.001046,9000.000466.67 
PRMLYPrumo Logistica S.A.2.5202.5002.500600-0.2107.75 
PRMOProm Resources Inc0.00010.00010.000110,0000.00000.00 
PRMRFParamount Resources Ltd11.5111.4811.515,9000.464.13 
PRMYPrimary Bk15.0015.0015.004001.007.14 
PROBFProbe Mines Ltd0.90600.86940.906010,200-0.02062.22 
PROMPropel Media Inc0.29650.26000.270042,5000.00000.00 
PROPPropell Corp0.01390.01390.013915,0000.003939.00 
PROTProteonomix Inc0.03500.01750.03488,100-0.00020.57 
PRPCFProphecy Development Corp2.0182.0002.0017,400-0.0442.17 
PRPMProtek Capital Inc0.00010.00010.00012,000,0000.00000.00 
PRPPFPurplebricks Group Plc4.7504.7104.750800-0.0701.45 
PRPRFPrairie Provident Resources Inc0.26800.26800.2680500-0.02408.22 
PRREPraetorian Property Inc0.43000.37100.429023,200-0.01092.48 
PRRFYPremier Foods Plc2.6102.6102.6102000.0863.41 
PRRRPioneer Railcorp10.3510.3510.351,000-0.050.48 
PRRSFPrinceton Resources Corp0.15000.14700.1500199,0000.00604.17 
PRRVFProvidence Gold Mines Inc0.10710.10710.107132,000-0.01129.47 
PRRWFPark Lawn Corp19.0218.8918.893,200-0.331.71 
PRRYPlanet Resource Reco0.00550.00500.005044,0000.000921.95 
PRRZFProspector Resources Corp0.62580.61810.62588,000-0.04626.88 
PRSEFProsafe Se [Cyprus]2.6102.6102.6101000.29512.74 
PRSEYProsafe Se ADR2.3272.3272.327400-0.1405.67 
PRSGPrimus Guaranty0.11000.11000.11002000.00000.00 
PRTDFPetro Matad Ltd0.14900.14900.14904,400-0.00100.67 
PRTRPrecision Trim Inc1.6501.6501.650100-0.0402.37 
PRTTProtect Pharmaceutical Corp0.71000.71000.71002,0000.00000.00 
PRTXProtalex Inc0.58000.50000.50001,3000.00000.00 
PRVCFPreveceutical Medical Inc0.06200.05210.052157,000-0.007913.17 
PRVUPrevu Incorporated0.00150.00150.001538,7000.00000.00 
PRXIQPremier Exhibitions0.89590.85000.85003,0000.05006.25 
PRXMProxim Wireless Corp0.74990.74990.74991,5000.119919.03 
PRXXFParadox Interactive Ab21.6521.6521.651,100-0.944.16 
PRYMFPrysmian S.P.A.28.5528.5528.55100-1.404.67 
PRYMYPrysmian Spa ADR15.1014.7814.932,1000.835.89 
PRYNFOramericas Corp0.12570.12570.12574000.026026.08 
PRZFFPrize Mining Corp0.13850.13470.13478,000-0.01248.43 
PRZMPrism Tech Grp Cmn0.03590.03590.0359500-0.031146.42 
PSBPProvident State Bk P50.0550.0550.05100-0.951.86 
PSBQPsb Hldgs Inc [Wi]72.5072.5072.503000.000.00 
PSCOProtosource Corp0.00800.00600.0060201,900-0.004040.00 
PSCRProto Script Pharmaceutical Corp0.01500.01110.0111997,100-0.003926.00 
PSDNFPoseidon Nickel Ltd Ord0.01000.01000.01003,000-0.020066.67 
PSGFFPrecious Shipping Plc0.37500.32000.320010,000-0.070017.95 
PSGRPershing Res Co Inc0.02100.02100.02102,800-0.004016.00 
PSGTYPt Semen Gresik ADR11.9911.5611.7910,100-0.151.21 
PSHIFPetroshale Inc1.6461.6181.6185,000-0.0321.95 
PSHRPacific Shore Hldgs Inc0.00010.00010.0001100-0.000375.00 
PSHZFPershing Square Hldgs Ltd15.0014.7815.0011,9000.030.20 
PSIDPositiveid Corp0.01510.01050.0129833,500-0.007135.50 
PSIQProfile Solutions0.05000.05000.05005,0000.00000.00 
PSIXPower Solutns Itl Cmn9.1509.1309.1502,7000.0100.11 
PSJEYPetsec Energy Ltd0.45000.45000.45002,6000.100028.57 
PSMHPsm Holdings Inc0.01250.00800.01253,5000.00000.00 
PSMMFPersimmon Plc36.5936.5936.59300-1.002.67 
PSMMYPersimmon Plc ADR72.7972.7972.79500-1.091.48 
PSNXDBand Rep Management Inc0.60000.60000.60001000.200050.00 
PSONPetrosonic Energy0.00300.00270.00272,1000.00013.85 
PSORFPearson Plc Ord12.0612.0612.065000.060.46 
PSPGFNorthern Empire Resources0.88600.83600.844020,000-0.04434.99 
PSPW3Power Energy Group Inc0.20000.10200.195048,0000.079068.10 
PSRUPurespectrum Inc0.00030.00020.00031,022,2000.00000.00 
PSRVFProspero Silver Corp0.10200.09100.09107,000-0.00404.21 
PSSRPassur Aerospace1.7001.6101.7002,1000.0804.94 
PSSSPuissant Industries Inc0.06000.06000.0600900-0.00101.64 
PSTNYPostnl Nv ADR3.6003.6003.6003000.0802.27 
PSTRQPostrock Energy Corp0.02800.02800.02807,0000.00000.00 
PSTUCPost Holdings Inc 2.5% Pfd Perp Conv Ser161.0158.8161.015,10012.58.38 
PSUDPetrosun Inc0.02740.01820.018256,500-0.009233.58 
PSWRPrism Software Corp0.00180.00180.001810,000-0.000210.00 
PSWSPuresafe Water Systm0.00020.00020.000250,0000.0001100.00 
PSWWPrincipal Solar Inc0.12500.12500.12501000.00000.00 
PSXRFPasinex Resources Ltd0.13370.13370.1337500-0.040323.16 
PSYSParadigm System Sltns0.14000.14000.14001000.13482592.31 
PSYTFPason Systems Inc15.2815.1415.211,900-0.432.76 
PTABFPt Astra Agro Lestari Tbk0.74500.74500.745015,000-0.255025.50 
PTAHPta Holdings In0.00020.00010.000129,097,5000.00000.00 
PTAIFPt Astra Intl Tbk0.48000.48000.48001,000-0.05009.43 
PTAIYPt Astra Intl ADR10.0009.85010.00021,000-0.0600.60 
PTAMPotash America Inc0.00600.00600.00609,6000.001533.33 
PTAUYPort of Tauranga Ltd [New Zealand] ADR14.7414.7414.742000.412.86 
PTBRYBank Bni [Indonesia] ADR12.2012.2012.20100-4.8828.57 
PTBSPotomac Bancshares Inc15.9115.8915.891,0000.493.18 
PTCHFPatch International Inc2.2002.0202.2005,5000.1406.80 
PTCIPoint Capital Inc1.5000.5501.5001,8001.300650.00 
PTCOPetrogas Company0.37600.34000.34407,0000.02407.50 
PTEEFPlaintree Systems0.14700.11400.114058,9000.00807.55 
PTEFFPioneering Tech Corp0.24900.23170.23174,000-0.00230.98 
PTELPegasus Tel Inc0.00080.00010.0008455,0000.000360.00 
PTEOProteo Inc0.05000.05000.050014,0000.00000.00 
PTGCYPortugal Telecom Sgps S.A.0.26080.23120.260517,100-0.01395.07 
PTGEFPortage Biotech Inc0.14000.12500.140088,7000.00503.70 
PTGIFPt Medco Energi International Tbk0.10500.10500.10505000.030040.00 
PTHRFPantheon Res Plc Ord0.23600.23600.236033,700-0.079025.08 
PTITFPt Indosat Tbk Ord0.25000.25000.2500500-0.130034.21 
PTKFFP.T. Kalbe Farma0.09000.09000.090010,0000.00000.00 
PTKFYPt Kalbe Farma ADR19.4619.4619.462000.351.82 
PTLFPetlife Pharmaceuticals Inc0.00730.00730.00739,800-0.005743.85 
PTLKFPt Lippo Karawaci0.02440.02400.0240500,000-0.00104.00 
PTMEYPt Media9.1709.1709.1701000.2002.23 
PTNDFPt Vale Indonesia Tbk0.31700.29530.31701,100-0.00100.31 
PTNUFPlatina Resources0.06100.06100.06103,5000.00000.00 
PTNYFParcelpal Technology Inc0.15340.15340.153410,000-0.00915.60 
PTOAFPieridae Energy Ltd3.4733.4043.4041,400-0.0050.14 
PTOGUnity Management Grp0.00030.00030.00031,139,4000.00000.00 
PTOIPlastic2Oil Inc0.01880.01230.018741,8000.00000.00 
PTOPPeer To Peer Network0.00200.00160.00191,768,2000.00015.56 
PTORFSpartan Energy Corp5.0704.9705.0703,300-0.1332.55 
PTOSP2 Solar Inc0.00900.00330.00334,0000.000310.00 
PTOTFPatriot One Technologies Inc1.0900.9971.029544,600-0.0605.48 
PTOZFPlato Gold Corp Ord0.04000.03960.040029,0000.00041.01 
PTQEPPetroquest Energy Inc2.5002.5002.50011,1000.0000.00 
PTRAPetroterra Corp0.01050.01050.01052,0000.004575.00 
PTRCPetro River Oil Corp1.1401.0001.11520,100-0.0050.45 
PTRDFPetrodorado Energy0.04700.04700.0470300-0.007113.12 
PTRSVirginia Partners Bank [Fredericksburg13.5013.5013.501000.584.49 
PTRUFPetrus Resources Ltd0.90500.84650.84657,400-0.210519.91 
PTSCPatriot Scientific0.00590.00380.004962,2000.001128.95 
PTSRFPartners Real Estate Investment Trust TR2.3702.3702.3708000.0200.84 
PTSSPatterson Sargent Co0.03500.03500.03501,0000.0225180.00 
PTSXQPoint.3600.03500.03500.03501,000-0.006014.63 
PTTNPatten Energy Solutions Group Inc0.00010.00010.000110,040,0000.00000.00 
PTTTSPalmetto Real Estate Trust6.7206.5206.720200-0.2804.00 
PTVRFPetro Victory Energy Corp0.00900.00900.0090142,000-0.011055.00 
PTVYFPetro Vista Energy Corp0.30500.17500.30504000.100048.78 
PTXKYPt XL3.8503.7803.8503,800-0.0501.28 
PTXLFPtt Exploration and4.4804.4804.4802,0000.74019.79 
PUBCPurebase Corp0.12930.05770.12931,100-0.01077.64 
PUBGYPublicis Groupe S.A.17.3917.0917.23105,4000.030.15 
PUCCFPancontinental Uranium Corp0.04490.04490.044916,500-0.017127.58 
PUDAPuda Coal New0.00150.00150.001510,100-0.00016.25 
PUFXFPuf Ventures Inc0.61080.57120.571211,000-0.02884.80 
PUGEPuget Technologies0.00100.00070.00101,8000.00000.00 
PUGOYPeugeot S.A.24.8724.6124.613,600-0.180.73 
PUKPFPrudential Plc Ord24.2524.2524.25100-0.301.22 
PUMDPuma Vct IV Plc0.00500.00500.0050200-0.001016.67 
PUMGFPurepoint Uranium Gr0.06180.05800.0618100,000-0.00091.44 
PUODYPromotora Y Operador179.5175.8175.81004.72.77 
PUPOFPublic Power Corp Greece2.3502.3502.35020,000-1.07031.29 
PUPSPickups Plus Inc0.00100.00100.0010480,0000.00000.00 
PURAPuration Inc0.03460.03150.03331,386,100-0.00133.76 
PUREPure Bioscience0.70000.61000.657542,900-0.04256.07 
PURTPurthanol Resources Ltd0.00300.00300.003039,000-0.001938.78 
PUTKFP.T. Utd Tractors2.4702.4702.4703,600-0.2308.52 
PUTKYPt United Trac ADR50.0450.0450.04500-0.280.56 
PUTRFPtt Plc Uts Nvdr1.6551.6551.6553,300-0.0251.47 
PUXPFPuma Exploration Inc0.05500.05500.055010,0000.014034.15 
PVBKPacific Valley Bank [Salinas]11.8911.8911.895,1000.191.62 
PVCRFPv Crystalox Solar0.31510.31510.31515,0000.02227.58 
PVCTProvectus Pharma0.07380.07030.0738177,8000.00182.50 
PVCTWProvectus Biopharmaceuticals Inc Warrant0.02000.01990.020020,0000.00105.26 
PVDGPoverty Dignified Inc0.16000.16000.16005,000-0.070030.43 
PVDRFProvidence Res Inc0.18000.18000.18001,0000.060050.00 
PVEGPacific Vegas Gl[Co]0.00630.00630.00633,000-0.003233.68 
PVHOProvision Holding0.01990.01840.01981,483,000-0.00125.71 
PVMCFPine Valley Mining0.00010.00010.00012,000-0.003997.50 
PVNCPrevention Ins.Com0.92000.72000.92007,8000.6000187.50 
PVNNFPv Nano Cell Ltd0.60000.50000.60004,3000.090017.65 
PVOTFPivot Pharmaceuticals Inc0.36930.34000.369321,1000.01935.51 
PVRSProvidence Resources0.01140.00710.011426,500-0.00065.00 
PVSPPervasip Corp0.00010.00010.00011,000,0000.00000.00 
PVTTFPivotal Therapeutics0.00400.00400.00401,0000.0036900.00 
PVVLFPartners Value Investments LP Non-Vtg27.6527.6527.65600-0.893.12 
PVVTFPivot Tech Solution1.4941.4941.4942000.0221.51 
PWBOPacific West Bank15.0015.0015.001001.208.70 
PWCDFPower Corp of Canada23.2523.2423.2522,200-0.251.08 
PWCLPower Clouds Inc0.08660.08660.08661,300-0.035429.02 
PWCOPwrcor Inc0.16000.15000.15002,5000.00000.00 
PWCRFPacific Wildcat Resources Corp0.19990.19990.19991000.020011.12 
PWDYPowerdyne0.00030.00030.0003986,3000.00000.00 
PWEBPacific Webworks Inc3.0002.5003.0005000.0000.00 
PWEIPacwest Equities Inc0.00010.00010.00011,1000.00000.00 
PWLKPowerlock International Corp0.00010.00010.00015000.00000.00 
PWMRFPower Americas Minerals0.13260.13240.1324400-0.01097.61 
PWONPowin Corp2.2402.2402.2402000.47026.55 
PWRMFPower Metals Corp.0.39200.37000.377241,300-0.00681.77 
PWURFAzarga Uranium Corp0.20200.20200.20201000.00201.00 
PWVIPowerverde Inc0.14000.14000.140010,1000.00000.00 
PXAMFLocation Sciences Group Plc0.02000.02000.02001000.00000.00 
PXFGPhoenix Footwear Group0.18000.18000.18001000.01005.88 
PXGYFPAX Global Technolog0.39000.39000.3900900-0.110022.00 
PXMFFPhilex Mining Corp0.07000.07000.07009,400-0.010012.50 
PXPEFPxp Energy Corp0.30000.30000.30005000.00000.00 
PXRBPixarbio Corp0.06000.06000.06001,2000.00000.00 
PXSLYPharmaxis Ltd ADR3.6203.6203.620100-0.0601.63 
PXSNFPhoenix Sonnenstrom Ag0.12000.12000.1200800-1.660093.26 
PXXLFPoxel Sa8.6408.6408.6401,0000.5306.54 
PXYNPraxsyn Corp0.00880.00810.0088173,5000.00033.53 
PYBXPlaybox [Us] Inc0.04630.04630.04635000.0360349.51 
PYCFFMarret Resource Corp0.39500.39500.395050,0000.00010.03 
PYCTPaychest Inc0.00010.00010.00011,640,0000.00000.00 
PYHOFPlaymates Hldgs Ltd0.13000.13000.130015,000-0.00503.70 
PYPTFPaypoint Plc Ord12.0512.0512.05200-0.100.82 
PYRNFPyrogenesis Cda Inc0.42000.41000.41004,600-0.01323.12 
PYTCYPlaytech Plc ADR20.4520.4520.452,200-0.803.76 
PYTGPyramidion Technology Group Inc0.14500.12000.14503,0000.00503.57 
PYYRFPoyry Oyj6.6006.6006.6005000.4507.32 
PZCUYPz Cussons Plc6.7346.7346.7341000.4697.49 
PZOOPazoo Inc0.00040.00030.00043,520,0000.000133.33 
PZRIFPizza Pizza Realty I9.8009.8009.800200-0.4504.39 
PZRXQPhaserx Inc0.00400.00400.00403,4000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.247.119
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,746-150.19
DJI25,090-850.34
SP5002,780-30.10
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,276-221.71
BDI1,200494.26
HSI30,063-2530.83