Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
PABKPab Bankshares0.00060.00060.0006500-0.000960.00 
PABLParabel Inc0.60000.60000.60001,0000.00000.00 
PABNPanamerican Bcp Pws0.00010.00010.00015,000-0.000990.00 
PACIPrecision Auto1.0801.0101.0805,2000.0000.00 
PACVAmerican Eagle Group1.3501.3501.350300-0.0503.57 
PAEGFPeace Arch Ent Grp B0.00060.00060.00061000.00000.00 
PAFRFPan African0.24000.24000.24005,0000.02009.09 
PAIOFPaion Ag Aachen2.5002.5002.500100-0.0301.19 
PALAFPaladin Energy Ltd0.09500.08650.0865416,100-0.00879.14 
PALAYPaladin Energy Ltd0.94500.88000.88009,600-0.101110.30 
PALDFNorth American Palladium Ltd4.3374.3304.3302,400-0.0190.43 
PANCPanacos Pharmaceuticals Inc0.00010.00010.00013000.00000.00 
PANGPanacea Global Inc.0.10000.10000.1000700-0.00504.76 
PANRFPanoramic Resources0.31600.28800.316015,1000.030010.49 
PANXFPlatinex Inc0.15400.15000.1500237,200-0.00764.82 
PAOCPan Ocean Container Supplies Ltd0.00150.00150.00151000.00000.00 
PAOTFParrot Sa8.6908.6908.690400-0.0800.91 
PAPAPapa Bello Enterpris0.00210.00210.002113,4000.00000.00 
PARAPremara Financial9.4109.0009.00010,500-0.5005.26 
PARDPoniard Pharmaceuticals0.06000.06000.06002000.00000.00 
PARFParadise Inc31.8531.8431.856001.755.81 
PARNFParnell Pharmaceuticals Holdings Ltd.1.00000.96001.00004,4000.00000.00 
PARSPharmos Corp0.01220.01220.01221000.00000.00 
PARXFParex Resources12.6712.6512.654,000-0.393.03 
PASOPatient Access Solu0.17490.17390.17392,8000.023915.93 
PATAFPatagonia Gold Plc0.02100.02100.02104,000-0.009030.00 
PAUFFIronside Res Inc0.05610.05610.05618000.00183.31 
PAWEDNew Age Metals Inc.0.08710.08710.0871400-0.00858.89 
PAWEFPacific North West Capital Corp0.02300.01900.019029,300-0.002210.38 
PAYDPaid Inc5.0905.0905.0901004.550842.59 
PAYDDPaid Inc4.9904.9004.9905000.1102.25 
PAYMPaymeon Inc0.50000.40000.400042,100-0.100020.00 
PAZRFPlaza Retail3.8863.8833.8861,000-0.0140.36 
PBAMPrivate Bancorp of America Inc.23.0022.7023.0015,2000.502.22 
PBCAPbb Bancorp10.7810.7510.752,1000.000.00 
PBCOPeoples Bk of Com Or11.2511.2511.251000.000.00 
PBCRFBank Central Asia Tbk Pt1.1201.1201.12016,6000.0000.00 
PBCRYPt Bnk Cent Asia ADR29.5629.5629.568000.361.23 
PBECPac Blue Energy Corp0.00100.00100.001030,0000.00000.00 
PBEGFTouchstone Exploration Inc0.10490.10490.1049300-0.00938.14 
PBEVPremium Beverage Group Inc0.03200.02200.02202000.00000.00 
PBHDFParamount Bed Holdin38.7038.7038.702000.000.00 
PBHGPbs Holding Inc0.00010.00010.0001500,0000.00000.00 
PBIOPressure Biosciences0.23000.20000.2300117,7000.02009.52 
PBKOFPollard Banknote6.1836.1836.1832,0000.1242.04 
PBKXPartners Bank Calif5.8505.8505.8501,800-0.1502.50 
PBLSQPhoenix Assc Ld Syndicate0.00010.00010.0001900,0000.00000.00 
PBMLFPacific Booker Minerals Inc0.76000.76000.76004,0000.03594.96 
PBMRFPt Bumi Resources Tbk0.02110.01910.0191425,000-0.006926.54 
PBNKPinnacle Bank [Ca]8.2008.1508.1502,300-0.3504.12 
PBOWNPitney Bowes 2.12231.0231.0231.0100-28.611.03 
PBOXPaybox Corp0.59000.56260.59007,3000.00901.55 
PBSFFProsiebensat.1 Media41.4341.4341.434000.581.42 
PBSFYProsiebensat.1 Media10.2610.1310.2474,2000.040.39 
PBSVPharma Bio Serv Inc0.81000.81000.81001,000-0.00400.49 
PBVAPeoples Bnkshs Inc M27.5027.5027.501000.000.00 
PBYAPanther Biotechnology Inc0.80000.60000.800012,700-0.100011.11 
PCBCPacific Commerce Bancorp8.6498.5008.50010,700-0.0500.58 
PCBNPiedmont Comm Bk Grp0.00600.00600.00603,5000.00000.00 
PCCWYPccw Ltd ADR New6.0105.9606.0102000.1202.04 
PCCYFPetrochina Co Ltd0.73000.73000.73008,000-0.04005.19 
PCFBFPacific Basin Shippi0.19500.19500.19503,0000.020011.43 
PCFGPacific Gold Corp0.00010.00010.0001500,0000.00000.00 
PCFOPacific Office Properties Trust Inc0.17500.16000.160012,300-0.00352.14 
PCFTFPacific Therapeutics0.29200.29200.29203000.028010.61 
PCGRPC Group Inc0.00500.00200.005010,0000.002066.67 
PCHAPowermedchairs0.97660.97660.97665000.00000.00 
PCHMPharmchem Inc0.64000.51000.640026,0000.130025.49 
PCLBPinnacle Bancshares Inc22.6022.6022.601000.000.00 
PCLIProtocall Technologs0.00010.00010.0001500,0000.00000.00 
PCNTPoint of Care Nano-Technology Inc0.06000.05700.060010,0000.015033.33 
PCOGFPancontinental Oil & Gas0.00230.00200.002032,5000.0010100.00 
PCOLFPacific Online Ltd0.24000.24000.240078,200-0.030011.11 
PCPAFVivione Biosciences0.00600.00600.00601000.00000.00 
PCPJPaperclip Inc0.44000.44000.44002,7000.140046.67 
PCQRFPetrolympic Ltd0.10840.10000.108433,0000.00444.23 
PCRBFPricer Ab B Sh Sek.11.2901.2901.2904,0000.0000.00 
PCRBYPricer Ab ADR1.1801.1801.18027,0000.0403.51 
PCRFFPanasonic Corp11.3611.0011.00400-0.010.05 
PCRFYPanasonic Corp. Ads11.1711.0911.1497,0000.010.09 
PCRTFPurecircle Ltd3.5203.5003.5001,200-0.2005.41 
PCSVPcs Edventures Com0.04990.04880.0499147,900-0.025133.47 
PCTVFPunch Taverns Ltd2.3202.3202.3203,0000.94068.07 
PCTZFPrima Columbia Hardw0.11040.11040.1104300-0.012410.10 
PCWLFPccw Ltd Ord New0.57560.57400.57503,7000.00400.70 
PCYNProcyon Corp New0.31250.31250.31253000.00000.00 
PCYSPrimecare Systems0.00040.00040.000465,0000.00000.00 
PDERPardee Resources Company Inc185.0179.0179.0100-2.01.10 
PDGOParadigm Oil and Gas0.00020.00010.00022,006,1000.0001100.00 
PDGRYPdg Realty Sa ADR1.9501.9501.950100-0.28012.56 
PDMIParadigm Medical Ind0.00020.00010.00022,522,5000.00000.00 
PDNLAPres Rlty Cp Cl A1.00001.00001.00005000.00000.00 
PDNLBPres Rlty Cp Cl B0.24900.20000.249039,100-0.00100.40 
PDOBPresidio Bank17.5017.5017.502000.231.30 
PDOSPlatinum Studios Inc0.00020.00020.0002540,0000.0001100.00 
PDPTFPudo Inc.1.4401.4401.440100-0.1107.10 
PDPYFPainted Pony Pete5.4005.0515.11218,900-0.3486.37 
PDRDFPernod Ricard Ord114.3114.0114.03000.00.00 
PDRDYPernod Ricard Sa ADR22.9522.6822.8816,9000.030.13 
PDRXPd-Rx Pharmaceutical5.0105.0105.010100-0.0100.20 
PDSSFParadise Entmt Ltd Ord0.17650.17500.175022,000-0.00100.57 
PDTRFPure Indl Real Estat4.5384.5234.538300-0.0220.48 
PDYPFPaddy Power Plc [United Kingdom]99.1599.1599.151,400-7.106.68 
PDYPYPaddy Power Plc ADR54.0054.0054.002000.500.93 
PEBAPenn Bancshares Inc42.9042.9042.90100-0.611.40 
PEBCPeople Bancorp Com23.7523.7523.755004.5523.70 
PECNPhotoelectron Cp0.00010.00010.00014,000-0.000990.00 
PEDHPeoples Educational Holdings0.11000.11000.11007000.00000.00 
PEFDFPetra Foods Ltd1.6501.6361.6361,100-0.0362.15 
PEFFPower Efficiency Corp0.19250.15000.15001,6000.1300650.00 
PEFFDPower Efficiency Corp0.19000.17000.1900500-0.01005.00 
PEGFFPacific Rubiales Egy40.3339.7540.254,000-0.210.53 
PEGRYPennon Group ADR20.2020.2020.201001.085.65 
PEIIPetron Energy II0.00010.00010.000130,0000.00000.00 
PEIMFPepinnini Minerals0.02300.02300.023020,000-0.00208.00 
PEIWPei Worldwide Hldgs0.02190.02190.02195,0000.006946.00 
PEMCPacific Energy & Min0.02000.02000.02005,0000.00000.00 
PEMIFPure Energy Minerals0.48320.46030.4621267,500-0.00791.68 
PENCPen Inc1.5501.5001.5501,6000.0000.00 
PENMFPeninsula Minerals0.58400.58100.584020,0000.03406.18 
PENYFPmi Res Ltd.0.65000.63390.64906,200-0.03104.56 
PEPFFPetroplus Hldgs Ag Namen0.00010.00010.00015000.00000.00 
PERLPerla Group International Inc0.00100.00100.001011,0000.00000.00 
PERTPermanent Tech0.04980.03000.049868,400-0.00529.45 
PETVPetvivo Holdings Inc0.40380.40380.4038100-0.046210.27 
PETZFPetron Corp0.20000.20000.2000300-0.01506.98 
PEUGFPeugeot Sa Ord EUR 619.2219.2019.2033,5000.935.09 
PEXNYPtt Explor & Prod PC5.8205.8205.8202000.2905.24 
PEXZFPacific Ridge Exploration Ltd0.07410.07410.0741800-0.00809.74 
PEYEPrecision Optics Corporation Inc0.60000.59000.600021,0000.01001.69 
PEYUFPeyto Energy TR Ut21.4621.1421.352,400-0.160.76 
PFCFPacific City Finl Cp13.0013.0013.001,100-0.201.52 
PFDBPatriot Fed Bk [Ny]6.6906.6906.6902000.3906.19 
PFFVFPfeiffer Vacuum Technology Ag108.0108.0108.0100-3.02.70 
PFGBPfo Global Inc0.01650.01500.016525,000-0.003517.50 
PFHOPacific Health Care12.9812.9812.98100-0.010.08 
PFLCPacific Financial Corporation9.4509.4509.45014,6000.1301.39 
PFMSPaperfree Medicl Sol0.00030.00020.00033,607,9000.00000.00 
PFNDPathfinder Cell Therapy Inc0.00100.00100.00103,2000.00000.00 
PFNOParafin Corp0.00030.00010.0002253,666,5000.00000.00 
PFODFPremier Foods0.50500.50500.505025,9000.03607.68 
PFOHPerpetual Fed Sv Oh26.0026.0026.009000.501.96 
PFRRFPetrofrontier Corp0.09150.09150.091520,5000.008510.24 
PFSCFPrometic Life Scienc1.9551.8881.89028,300-0.0311.59 
PFSDPacific Sands Inc0.00090.00090.000933,0000.00000.00 
PFSFPacific Software Inc4.0004.0004.0001000.0000.00 
PFTIPuradyn Filter Tech0.06840.06840.06841000.00345.23 
PFWIPetrone Worldwide0.17800.08500.13001,130,600-0.035421.40 
PGASPetrogress Inc.0.02000.02000.020080,5000.002212.36 
PGCGPrime Global Capital0.16000.16000.16003000.059959.84 
PGCXPangenex Corporation0.00020.00020.000210,000-0.000133.33 
PGDIFPeregrine Diamonds Ltd0.15060.15060.15061,4000.00000.00 
PGENYPigeon Corp6.9206.9206.9202000.1822.70 
PGFYPingify Internation0.00100.00100.00106,0000.00000.00 
PGGGPegasus Gaming Corp0.00100.00100.00109,0000.00000.00 
PGLOPan Global Corp0.00310.00310.00316000.00000.00 
PGNNParagon Natl Bk [Tn]8.5508.5008.5257,500-0.0250.29 
PGNPQParagon Offshore Plc0.07110.06600.0680421,500-0.00314.36 
PGNTParagon Tech Inc1.1201.1201.1203,000-0.0302.61 
PGNYFPura Vida0.04100.03900.03901,8000.00000.00 
PGOLPatriot Gold Corp0.10720.10000.10004,000-0.00726.72 
PGPEFPublicis Groupe66.8166.8166.81500-0.040.07 
PGPHFPartners Group525.7525.2525.26007.31.41 
PGPMPilgrim Petroleum Cp0.00020.00010.000281,4000.00000.00 
PGQWF1 Page Ltd0.13520.13520.13523,3000.014111.64 
PGRDProguard Acquisition0.05490.05490.05491,0000.00499.80 
PGRXProspect Global Resources Inc0.03800.03800.03801,0000.00000.00 
PGSCProgressive Green Solutions Inc0.08230.08230.08235,0000.00232.88 
PGSIPegasi Energy Resources Corp0.00900.00900.009010,0000.0058181.25 
PGSVYPetro Geo ADR New2.8802.8402.8808,300-0.0602.04 
PGSYPortlogic Sys Inc0.07550.06550.0755103,4000.00050.67 
PGTKPacific Green Techno1.4501.4001.400400-0.1006.67 
PGTMFPaget Minerals Corp0.05370.04990.053720,0000.021767.81 
PGUSProgreen US Inc.0.02290.01990.02171,010,5000.00189.05 
PGUZPegasus Pharmaceutic0.00410.00350.004125,0000.00012.50 
PGXPFPelangio Expl Inc0.02750.02750.027526,0000.00000.00 
PGYCPatriot Energy Corp0.00100.00100.0010200,0000.00000.00 
PHALFPhaunos Timber Fund0.40000.40000.400020,0000.01303.36 
PHBRPhonebrasil Intl Inc0.00310.00310.00311,700-0.001938.00 
PHFBPhantom Fiber Corp0.01000.01000.010062,6000.0050100.00 
PHGUFPharming Grp Nv Leid0.35000.33000.330023,200-0.070017.50 
PHILPHI Group Inc0.13000.10500.105096,800-0.035025.00 
PHIXFPhilippine Metals0.02470.02470.02476,600-0.00072.76 
PHJMFPt Hanjaya Mand New0.28000.28000.280012,500-0.01003.45 
PHLIPacifichealth Labs0.00730.00730.0073200-0.004236.52 
PHMBPharmacom Biovet Inc0.00010.00010.00011,600,0000.00000.00 
PHMMFPharma Mar S.A.U.3.2503.1803.2007,4000.0300.95 
PHMZFPatient Home Monitor0.11000.09970.11001,9000.00201.85 
PHNHFAveda Transportation0.49600.48000.481020,400-0.088015.47 
PHOSPhosphate Hldgs0.00640.00250.00647,700-0.001417.95 
PHOTPhototron Holdings Inc0.01650.01450.014920,526,100-0.00053.25 
PHPYFPushpay Holdings Limited1.3201.3201.3208,0000.0705.61 
PHRXPharmagen Inc0.00400.00100.0017136,7000.000654.55 
PHSLPenthouse Intl Inc0.00010.00010.00014,2000.00000.00 
PHTCFPhilippine Long Dist28.4428.4428.444001.666.20 
PHXHFPhoenix Technology Income Fund3.1623.1403.140500-0.0200.64 
PIACPrinceton Capital Corporation0.30000.30000.30009000.00000.00 
PIAGFPiaggio & C. S.P.A1.5901.5901.5905000.0503.25 
PIAIFPing An Insurance5.6885.2605.2608000.0901.74 
PIEDPiedmont Mining Co0.00150.00150.00153,3000.00000.00 
PIEJFParis Orleans Et Cie28.3028.3028.304000.150.53 
PIFMFPt Indofood Sukses0.60000.60000.600023,900-0.03505.51 
PIFRPremier Information Management Inc0.00010.00010.00019000.00000.00 
PIFYFPine Cliff Energy0.59770.59390.59778,400-0.02834.52 
PIGEFPigeon Corp26.7026.7026.70700-1.053.78 
PIHNPolaris International Holdings Inc0.00020.00010.00028,410,0000.00000.00 
PILBFPilbara Minerals Limited0.40000.40000.400060,1000.02606.95 
PINXYPeoples Insurance Co Ltd8.3308.3308.3307000.6808.89 
PIOIActive Power Cmn0.25490.23050.254932,4000.01295.33 
PIPIPremier Invt Pptys0.00020.00020.0002100,0000.00000.00 
PIRGFPremier Gold Mines2.4302.3132.40240,5000.0220.92 
PIRPFPantheon Intl Partic21.2521.2521.259000.000.00 
PISEFPacific Insight Elec7.7517.7127.7125,000-0.0480.62 
PITPFPt Indocement Tungga1.1201.1001.1205,6000.0000.00 
PJETPriority Aviation Inc0.00080.00080.00083,405,0000.00000.00 
PJXRFPjx Res Inc0.17790.17650.177911,0000.01479.01 
PKBAFPt Bakrie & Bros A0.00300.00300.00301000.00292900.00 
PKCOYPark 2427.2826.8527.159,900-0.200.73 
PKGMPocket Games Inc0.00070.00040.0004117,611,300-0.000233.33 
PKINPekin Life Insurance Co12.4512.3012.4514,8000.151.22 
PKIUFParkland Inc Fd Trut20.9720.9720.97500-0.301.42 
PKKFFPeak Positioning0.06560.06560.065615,100-0.00040.61 
PKKWParkway Acquisition Corp9.3509.3509.3501,0000.0500.54 
PKPHPeak Pharmaceuticals Inc0.09000.08000.0800122,900-0.00202.44 
PKPLPark Place Energy Corp0.20830.18120.20832,4000.00281.36 
PKPYYPick N Pay Strs Unsp/Adr25.2025.2025.201001.908.15 
PKRRFPike River Coal Ltd0.00010.00010.00012,0000.00000.00 
PKTEFParkit Enterprise0.24000.24000.240022,5000.00000.00 
PKTXProtokinetix Inc0.12000.09910.1100255,8000.00706.80 
PKWYParkway Bank0.00360.00360.0036400-0.001934.55 
PLATFParmalat Spa3.1603.1603.16010,0000.31010.88 
PLBNPilot Bancshares Inc3.0002.9503.0001,2000.1003.45 
PLDGPPrologis Series Q Pf70.0070.0070.002002.503.70 
PLFFOrpheum Property Inc0.03150.03150.03154,0000.00155.00 
PLFMPlatforms Wireless0.00010.00010.00016,000,0000.00000.00 
PLFRYPalfinger Ag SP ADR34.0034.0034.001004.5015.25 
PLFXPulse Evolution Corp0.63000.61310.6131600-0.00691.11 
PLGTFPilot Gold Inc0.45500.43000.435078,700-0.01503.33 
PLHCFPlant Health Care0.27000.25800.2700185,4000.060028.57 
PLKTSolar Gold Ltd0.15000.10000.15005,100-0.050025.00 
PLLXPollex Inc0.03560.03560.03569,000-0.00348.72 
PLMNFPalamina Corp.0.17140.17140.1714600-0.00653.65 
PLNFPlantation Financial Corp0.00010.00010.00013,4000.00000.00 
PLPLDiamond Ranch Foods0.03250.02800.03251,581,7000.004516.07 
PLRMPilgrim Bancshares I15.6515.3015.303,900-0.603.77 
PLSBDarlington Mines Ltd0.01900.01120.01892,772,7000.008175.00 
PLSDFPulse Data Inc1.8151.8111.8112,000-0.0492.63 
PLSQFPlus500 Ltd5.5005.4305.4304,300-0.0701.27 
PLTIPlatcom Inc.0.00010.00010.00011000.00000.00 
PLTYFPlastec Technologies Ltd5.0005.0005.000100-3.00037.50 
PLUUFPlateau Uranium Inc0.51940.49880.519416,100-0.01763.28 
PLWNPinelawn Cemetery240.0235.0235.0100-15.06.00 
PLWYPeoplesway.Com Inc0.00020.00020.000240,0000.00000.00 
PLYFFPlayfair Mining Ltd0.07670.07670.07673,000-0.00020.26 
PLZZPlaza Bancorp Inc.5.4005.3005.4001,1000.1502.86 
PMAHPlasmatech Inc0.00100.00100.00105,0000.00000.00 
PMBSPuramed Bioscience0.00010.00010.00012,710,0000.00000.00 
PMCBPharmacyte Biotech Inc0.11500.10250.10604,456,600-0.00393.55 
PMCCFPeloton Minerals Corp0.04700.04700.04704,000-0.00173.49 
PMCMPrimco Management0.00020.00010.000122,600,8000.00000.00 
PMCUFPro Medicus Ltd3.3803.3803.3801,300-0.2326.42 
PMDLPace Medical Inc0.00640.00640.00642000.00000.00 
PMDPPlateau Mineral0.00010.00010.00011,000,0000.00000.00 
PMEAP.M.& E Inc0.00220.00130.001533,466,300-0.000525.00 
PMEWWPingtan Marine Wt0.02000.02000.020010,0000.00000.00 
PMGYFPerpetual Energy Ind1.3461.2801.30027,100-0.0544.00 
PMHGPrime Meridian Holding Company17.2517.2517.25100-1.256.76 
PMHVPrime Bank [Ct]12.4012.4012.401,8000.403.33 
PMMAFPuma Ag Rudolf Dassl297.6297.0297.0100-11.43.70 
PMMEFPremium Expl Inc0.00150.00120.00151,200-0.006982.14 
PMMTFPrecious Metals&Mng2.2572.2572.2571000.0060.28 
PMNXFPerseus Mining-0.24900.24510.24905,000-0.00301.19 
PMOIFPremier Oil Ord 5P1.0601.0601.0601,000-0.0201.85 
PMOIYPremier Oil Spon ADR1.0201.0201.020100-0.13011.30 
PMPGPremier Products Group Inc.0.01150.00990.01001,340,5000.00000.00 
PMSOPrimal Solutions New0.01000.01000.01002000.00000.00 
PMTYFPlaymates Toys0.19240.18600.19245,0000.01045.71 
PMULFPure Multi-Family6.9006.8196.9003,6000.0500.73 
PMXOPmx Communities0.00590.00590.005910,0000.000918.00 
PMXXPrimix Corp0.00080.00080.000836,0000.000114.29 
PNATPura Naturals Inc.2.1702.0902.152235,8000.0924.48 
PNBCPrinceton National Bancorp0.00660.00210.00668,0000.0045214.29 
PNBIPioneer Bankshares I23.0023.0023.003,3000.000.00 
PNCKFPure Nickel Inc0.01330.01330.013313,7000.002826.67 
PNCOYPioneer Corp ADR2.0802.0802.080500-0.24010.34 
PNDZFPandora A/S120.1118.5118.8700-9.37.23 
PNDZYPandora A/S29.7329.4229.4410,500-0.521.72 
PNGAYPing An Ins Co ADR11.0010.9510.9920,4000.010.05 
PNGBPanglobal Brands Inc0.00100.00100.001010,0000.0009900.00 
PNGMPengram Corp0.00040.00040.00043,000-0.000233.33 
PNGZFParinga Resources Ltd0.42990.42990.42991,900-0.00010.02 
PNIKPrecious Investments Inc.0.64000.64000.64001,0000.240060.00 
PNLTPaneltech International Holdings Inc0.02500.02500.025025,8000.00000.00 
PNLYYPostnl N.V. Ads4.6004.6004.6001000.0000.00 
PNMLFJayden Resources In0.10270.10270.10275000.050797.50 
PNMXOPublic Svc Co New Me100.00100.00100.002002.002.04 
PNNEFPennine Pete Crp Com0.02740.02740.027430,000-0.019641.70 
PNNXPennexx Foods Inc0.00800.00600.008068,3000.003060.00 
PNOWPure Hospitality Solutions Inc0.00050.00040.000553,388,8000.000125.00 
PNPFFPinetree Capital Ltd1.7611.7001.7126,900-0.0382.17 
PNPLPineapple Express Inc.1.7501.7001.7501,9000.0000.00 
PNRCPremier Energy [Fl]0.00050.00050.0005118,0000.00000.00 
PNTCPlanet America Inc0.15000.15000.15006000.00000.00 
PNTVPlayers Network Inc0.03450.02990.03071,646,200-0.00226.69 
PNTZFKombat Copper Inc0.27100.27020.2710600-0.02689.00 
PNWRFValeura Energy Inc0.66330.66330.66332,900-0.01592.34 
PNXLFArgentina Lithium & Energy Corp0.13910.13910.13911,000-0.064931.81 
PNXPFPlanet Mining Explor0.03430.03430.03432,0000.00030.88 
PNYLPPennsylvania Real Estate Investment25.1524.7325.1513,1000.100.40 
PNYTFPoynt Corp0.00030.00030.00032000.000150.00 
POAHFPorsche Automobil Hg58.0058.0058.00200-0.901.53 
POAHYPorsche Auto ADR5.6805.5905.680101,400-0.0601.05 
POCEFPhoton Control Inc0.95900.95900.9590100,0000.00900.95 
POEFFPan Orient Energy Co1.1201.1051.12023,3000.0302.75 
POETFPoet Technologies Inc0.28170.27600.281710,0000.00130.46 
POFCFPetrofac Ltd10.9010.9010.9011,900-1.068.86 
POFCYPetrofac Ltd5.5375.4505.52015,7000.1202.22 
POFNFPower Financial Corp26.9526.8726.87600-0.281.03 
POGSPioneer Oil & Gas0.15000.15000.150010,0000.030025.00 
POILPacific Oil Co1.2501.2501.2504000.0000.00 
POLMFPolaris Minerals Cor0.89390.89390.8939500-0.01912.09 
POLRPost Data Inc0.00010.00010.0001200-0.000990.00 
POLXFPolydex Pharm Ltd1.5301.5001.5301,3000.0000.00 
PONBPioneer Bancshares Inc23.4023.4023.406,0000.200.86 
POOSFPoseidon Concepts0.00090.00060.000710,3000.000116.67 
PORBFPola Orbis93.7193.7193.711003.533.91 
POROFPanoro Minerals Ltd0.14000.14000.140015,000-0.00704.76 
POSCPositron Corp0.02000.02000.02002000.00000.00 
POSTUPost Holdings148.3148.3148.31000.40.27 
POTGPortage Resources0.00090.00070.0009709,2000.000228.57 
POTNPotnetwork Holdings Inc0.01250.00980.0113935,300-0.00086.61 
POTRFPotash Ridge0.17640.17530.176412,600-0.01507.84 
POTTFPotash Minerals0.05000.05000.05001000.00000.00 
POWNPow! Entertainment0.01810.01640.016450,500-0.00168.89 
POWTPowrtec Intl Corp0.00180.00150.00188,0000.000320.00 
POYYFPolymetal Internatio12.0512.0512.05500-0.070.58 
PPAAFPt Perusahaan Gas Ne0.19410.19410.194113,8000.00914.92 
PPAAYPt Perusahaan ADR10.2510.2510.25200-0.585.36 
PPALPeoples TR Co ST Alb38.2538.2538.251,2000.250.66 
PPBNPinnacle Bankshares29.2029.0029.202000.200.69 
PPBVPurple Beverage Co0.00010.00010.0001101,0000.00000.00 
PPCCYPicc Property&Caslty40.2139.0040.21700-0.250.62 
PPCGFPresident Energy0.07000.07000.070011,1000.00507.69 
PPCHPropanc Health0.01270.01210.01242,073,7000.00021.64 
PPCLYPpc Limited1.1301.0601.11013,6000.0000.00 
PPEHFPure Technologies Ltd3.5003.5003.5004000.0120.36 
PPERYPt Bk Mandiri Pe ADR8.4508.4208.45035,7000.0901.08 
PPJEPpj Healthcare Enterprises Inc.0.00010.00010.0001800,0000.00000.00 
PPLKYPetropavlovsk Plc0.34860.34860.34863000.2192169.40 
PPMDProtide Pharmaceuticals Inc0.03000.03000.03005000.00000.00 
PPMHPlatinum Pari-Mutuel Holdings Inc0.27900.24000.2500348,000-0.01726.44 
PPMTProfit Planners Mgmt0.09000.09000.09007,0000.00000.00 
PPNTPinpoint Recovery So0.55000.47700.550012,5000.00921.70 
PPOTFPacific Potash0.01700.01700.01702,700-0.004019.05 
PPPSIsocialy Inc.10.00010.00010.0003000.0000.00 
PPRGPaperclip Inc0.17000.17000.17001000.00000.00 
PPRQFChoice Pptys Real10.7310.7310.731,100-0.161.45 
PPRTFPassport Potash Inc0.00180.00180.00187,000-0.001545.45 
PPRUFPpr Sa241.5241.5241.51005.02.11 
PPRUYPpr Sa Unsp ADR24.4224.1324.3214,5000.230.95 
PPRWPremier Power Renew0.00440.00440.00441,0000.000410.00 
PPSFPeoples-Sidney Fin9.0009.0009.00012,1000.0000.00 
PPSTFPepsi-Cola Products Philippines Inc.0.05500.05500.055073,000-0.015021.43 
PPTGProperty Mgmt Corp A0.20000.20000.20002,500-0.140041.18 
PPWLMPacificorp 7.00 Pfd160.0160.0160.0100-5.03.03 
PRACProductivity Tech0.14200.10010.100113,100-0.099949.95 
PRAYPraco Corporation0.35000.30000.35003,5000.050016.67 
PRBAYParana Banco Sa18.2918.2918.291001.327.78 
PRBCFPrecise Biometrics0.44990.44990.4499500-0.00010.02 
PRBEFRooster Energy Ltd0.01700.01350.017051,0000.002920.57 
PRBGFProbiodrug Ag19.4919.4919.49100-2.9113.00 
PRBIPreferred Restaurant Brands Inc0.00600.00300.006030,0000.0030100.00 
PRBZFPremium Brands52.7652.7652.76100-0.731.36 
PRCBPremier Commercial Bancorp [Hillsboro9.8509.3009.3001,000-0.5505.58 
PRCFProtein Reactor Combined Fuels Inc0.02000.02000.02001,0000.01901900.00 
PRCKPlacer Creek Mining0.50900.33500.50904,5000.159045.43 
PRCYFIkkuma Resources Corp0.63880.63880.63884,000-0.01402.14 
PRDGFPremier Diagnostic H0.08760.08760.08766,500-0.00080.90 
PRDLProfitable Developments Inc0.00010.00010.0001423,9000.00000.00 
PRDSYPrada Spa ADR7.7207.6407.71056,500-0.1501.91 
PRECPrestige Cars0.02000.02000.02001000.00000.00 
PREDPredictive Technology Group Inc1.0901.0101.01020,200-0.0100.98 
PREGFPacific Rodera Energ0.00060.00060.00063,6000.00000.00 
PREIFPrecipitate Gold0.10200.10200.10208,500-0.00373.50 
PREKFPrairiesky Rty Ltd22.9622.9422.9432,7000.512.27 
PREMFPremd Inc0.00010.00010.000112,1000.00000.00 
PREUFProsperity Re Inv TR0.40000.40000.40001000.00000.00 
PREXProgress Energy Inc0.35000.35000.35006,1000.00000.00 
PRFCEpcylon Technologies Inc0.04000.04000.04002000.00000.00 
PRFMFProfound Medical Corp.0.72390.71750.72371,600-0.04355.67 
PRGAFPargesa Holding S.A.65.8965.8965.89100-0.010.02 
PRGBProtea Biosciences0.07860.06500.0700207,000-0.010012.50 
PRGCFProsper Gold Corp.0.10930.10920.1092200,000-0.00020.18 
PRGEParadise Ridge Hydrocarbons Inc0.03290.02610.032918,0000.007831.08 
PRGNFParagon Shipping Inc.0.10750.07000.0820950,300-0.028025.45 
PRHLPremier Hldg Corp0.07900.07010.07467,400-0.00273.49 
PRHRPetroshare Corp.1.8741.8501.8503,8000.0201.09 
PRISYPromotora De Inf ADR5.1005.1005.1005,7000.0000.00 
PRKAParks! America Inc0.10650.10650.10655,000-0.00151.39 
PRKIPerk International Inc0.00200.00170.001944,3000.000211.76 
PRLEParagon Real Estate3.5503.5503.5509000.55018.33 
PRLEPParagon Re Eq Pfd A0.01000.01000.0100300-0.100090.91 
PRLOPrologic Mgmt Sys In0.00550.00550.005515,0000.00000.00 
PRLXParallax Health Sciences Inc0.20000.19620.19621,1000.01528.40 
PRMCFPharmacan Capital Corp2.5762.1942.369169,500-0.0471.95 
PRMKProconcept Marketing Group Inc0.00070.00070.00076,0000.00000.00 
PRMLYPrumo Logistica Sa2.4902.4702.4702,600-0.1003.89 
PRMOProm Resources Inc0.00010.00010.0001500,0000.00000.00 
PRMRFParamount Resources Ltd14.0913.9513.951,700-0.332.31 
PRMYPrimary Bank10.8510.8510.851000.201.88 
PROBFProbe Mines Ltd1.0341.0281.02914,300-0.0100.92 
PROMPropel Media Inc0.02400.02380.02408,0000.00031.27 
PROPPropell Corp0.03000.02800.0280249,0000.00207.69 
PROTProteonomix Inc0.01510.01510.01512000.00000.00 
PROXQProxim Corp0.00010.00010.00019000.00000.00 
PRPCFProphecy Development Corp.3.4223.4223.4221,400-0.0070.20 
PRPMProtek Capital Inc0.00010.00010.0001478,0000.00000.00 
PRPRFPrairie Provident Resources Inc0.54310.54310.54311000.01603.04 
PRREPraetorian Property Inc.1.4301.1101.35068,6000.17715.09 
PRRFYPremier Foods Plc2.3402.3002.300200-0.1807.26 
PRRRPioneer Railcorp8.6108.6108.6102000.0000.00 
PRRYPlanet Resource Reco0.01460.01220.014659,8000.002116.80 
PRSEYProsafe Se Unsp ADR4.6004.4004.5006,200-0.3687.56 
PRSGPrimus Guaranty0.12010.12000.12003000.00000.00 
PRSIPortsmouth Square60.5060.5060.50300-0.500.82 
PRTDFPetro Matad Ltd0.42700.42100.42235,3000.00531.27 
PRTRPrecicion Trim Inc.0.39370.39370.3937600-0.131325.01 
PRTXProtalex Inc1.00001.00001.00002000.100011.11 
PRVUPrevu Incorporated0.00080.00080.00081,0000.00000.00 
PRXIQPremier Exhibitions1.8501.8501.8502,9000.0502.78 
PRXMProxim Wireless Corp0.55010.55010.55011000.00000.00 
PRYMYPrysmian Spa ADR12.9712.8712.87400-0.151.15 
PRYNFOramericas Corp0.10960.10960.1096500-0.00211.88 
PSBCPacific State Bcp CA0.00610.00610.006110,0000.00000.00 
PSBPProvident State Bk P45.7745.7745.771001.774.02 
PSBQPsb Hldgs Inc [Wi]63.0063.0063.006002.003.28 
PSCOProtosource Corp0.01500.00600.0100223,0000.0050100.00 
PSCRProto Script Pharmaceutical Corp0.10000.08000.0800466,300-0.020020.00 
PSCSFPetrostar Petroleum0.01000.01000.01006,300-0.008144.75 
PSDIPresidion Corp0.00010.00010.0001500-0.000990.00 
PSDMFPursuit Dynamics Plc0.19000.19000.19008,300-0.00381.96 
PSFTPowersafe Tech New0.01000.01000.010025,9000.00000.00 
PSGLQPerformance Sports Group Ltd0.89000.86000.880020,1000.03003.53 
PSGRPershing Res Co Inc0.03000.03000.030010,0000.00259.09 
PSGTFPt Semen Gresik Idr0.66000.64200.66007,0000.02784.40 
PSGTYPt Semen Gresik ADR13.7813.7713.782,1000.050.38 
PSHIFPetroshale Inc0.71790.45220.4522300-0.267537.17 
PSHZFPershing Square Hldgs Ltd15.6015.4515.5580,1000.000.00 
PSIDPositiveid Corp0.00040.00030.000494,996,4000.00000.00 
PSIQProfile Solutions0.01480.01200.01489000.002823.33 
PSJEYPetsec Energy Ltd0.61000.61000.61007000.01001.67 
PSMHPsm Holdings Inc0.02000.02000.020020,000-0.005020.00 
PSMMYPersimmon Plc ADR51.0850.7850.801,300-0.571.11 
PSNPPreston Corp0.00040.00040.00044,200-0.000120.00 
PSNXBand Rep Management Inc.0.00200.00170.001912,385,100-0.000417.39 
PSONPetrosonic Energy0.00530.00400.005311,6000.000715.22 
PSORFPearson Plc Ord7.5507.5507.5506,000-2.45024.50 
PSPGFNorthen Empire Resources Corp0.12450.12450.12453000.00958.26 
PSPW3Power Energy Group Inc0.02000.02000.02001000.00105.26 
PSRUPurespectrum Inc0.00010.00010.00011,097,5000.00000.00 
PSSGFPsg Group Ltd18.2018.2018.203,7005.1439.31 
PSSRPassur Aerospace5.0004.8304.830900-0.1703.40 
PSSSPuissant Industries Inc0.02500.02500.02501,000-0.004013.79 
PSTIWPluristem Therapeutics Inc. Wt0.01000.01000.0100500-0.020066.67 
PSTOPowerstorm Holdings Inc0.03200.03200.03201,000-0.032450.31 
PSTRQPostrock Energy Corp0.02030.01090.0203800-0.003916.12 
PSUDPetrosun Inc0.00400.00400.00401,6000.00038.11 
PSWRPrism Software Corp0.00160.00160.00169,0000.00000.00 
PSWSPuresafe Water Systm0.00010.00010.00016,999,9000.00000.00 
PSWWPrincipal Solar Inc0.13070.11000.13078,100-0.069334.65 
PSXRFPasinex Res Ltd0.25790.24590.257918,5000.048923.40 
PSYSParadigm System Solu0.12000.12000.1200100-0.077139.12 
PSYTFPason Systems Inc15.1415.0315.144,6000.412.79 
PTAHPta Holdings In0.00010.00010.00013,010,0000.00000.00 
PTAIYPt Astra Intl ADR12.0411.7311.8913,7000.050.42 
PTAMPotash America Inc0.00040.00040.00041,0000.00000.00 
PTBSPotomac Bancshares Inc10.7510.7510.752000.000.00 
PTCHFPatch International Inc1.4021.4021.40218,200-0.0040.31 
PTCIPoint Capital Inc0.50000.50000.50001000.2500100.00 
PTCOPetrogas Company0.28990.19200.2650665,8000.075039.47 
PTEEFPlaintree Systems0.05930.05930.0593400-0.00578.77 
PTEFFPioneering Tech Corp1.02550.99230.99232,600-0.01611.60 
PTELPegasus Tel Inc0.00010.00010.00012,8000.00000.00 
PTEOProteo Inc0.05000.05000.050010,300-0.010016.67 
PTFRFPt Tower Bersama Inf0.40000.40000.40003000.00000.00 
PTGCYPortugal Telecom Sgps S.A0.33000.30700.320082,5000.01625.33 
PTGEFPortage Biotech Inc0.19600.18000.194795,700-0.00010.05 
PTGOFGlobal Mediacom Tbk Pt0.03500.03500.0350200-0.029845.99 
PTITFPt Indosat Tbk0.49000.49000.49007,5000.02004.26 
PTKFYPt Kalbe Farma ADR21.8721.8221.821,400-0.040.18 
PTLFPetlife Pharmaceuticals Inc0.47170.39000.4609100,7000.075919.71 
PTMEYPt Media12.3912.3912.394000.988.59 
PTNDFPt Vale Indonesia Tb0.20370.20370.20371000.01176.09 
PTNDYPt Vale Indonesia9.8309.8309.830208,6000.8709.71 
PTNUFPlatina Resources0.08900.08900.08901,000-0.029624.96 
PTOAFPetrolia Inc0.13510.13120.135145,0000.00030.22 
PTOGUnity Management Grp0.00010.00010.00015,0000.00000.00 
PTOIPlastic2Oil Inc0.04190.04000.041993,6000.00194.75 
PTOPPeer To Peer Network0.00040.00030.00032,740,0000.00000.00 
PTORFSpartan Energy Corp2.2232.2112.220137,7000.0431.98 
PTOSP2 Solar Inc0.01500.01500.015039,3000.00000.00 
PTOTFPatriot One Technologies Inc0.88080.75920.804591,200-0.04555.35 
PTPIFPt Chandra Asri Petrochemical1.6001.6001.6002000.0201.27 
PTQEPPetroquest Energy Inc18.0018.0018.00200-0.050.28 
PTRAPetroterra Corp0.02200.02200.02201,1000.00000.00 
PTRCPetro River Oil Corp1.03000.99001.000038,000-0.03002.91 
PTRDDPetrodorado Energy0.05000.05000.0500400-0.013721.51 
PTROPetrominerals Cp0.02600.02600.02608000.00000.00 
PTRUFPetrus Resources Ltd.2.0422.0422.042800-0.0231.12 
PTSCPatriot Scientific0.00710.00650.007175,6000.001016.39 
PTSRFPartners Real Estate2.6762.6752.6764000.1666.63 
PTSSPeartrack Security Systems Inc0.01500.01500.01503,4000.00000.00 
PTSXPoint.3600.38420.27320.27326,000-0.036811.87 
PTTNPatten Energy Solutions Group Inc.0.00020.00010.000117,050,100-0.000150.00 
PTTTSPalmetto Real Estate7.8007.8007.8001000.0500.65 
PTVLPro Travel Network0.04000.03000.03005,100-0.010025.00 
PTXKYPt XL4.8004.6204.6202,8000.0200.43 
PTXLFPtt Exploration and2.7202.7202.7201,2000.0511.91 
PUBCPurebase Corporation0.15200.15050.15055,800-0.00825.17 
PUBGYPublicis Groupe S.A.16.6716.3516.6428,900-0.050.31 
PUCCFPancontinental Uranium Corporation0.04130.04130.041310,000-0.005712.13 
PUDAPuda Coal New0.00050.00050.00053000.00000.00 
PUFXFPuf Ventures Inc.0.29880.28300.298823,600-0.00321.06 
PUGBPuget Sound Bank23.6523.3023.653,7000.200.85 
PUGEPuget Technologies0.00240.00210.0021981,100-0.000725.00 
PUGOYPeugeot Sa19.7419.3319.744000.341.75 
PUKPFPrudential Plc Ord19.9519.9519.95200-0.200.99 
PUMDPuma Vct IV Plc0.00270.00270.002710,0000.00000.00 
PUMGFPurepoint Uranium Gr0.11220.11220.11222,500-0.00584.92 
PUNKEpunk Inc0.00650.00650.00653,300-0.00057.14 
PUODYPromotora Y Operador194.5194.5194.51009.04.85 
PUOGFPeugeot S.A. Bon De Souscription4.1204.1204.1203000.0200.49 
PUPSPickups Plus Inc0.00060.00060.000650,0000.000120.00 
PURAPuration Inc0.07890.06500.078519,226,9000.014522.66 
PUREPure Bioscience0.89800.87000.89007,600-0.00770.86 
PUROPurio Inc0.00010.00010.0001999,9000.00000.00 
PURYPureray Corp Co0.00090.00080.0009125,000-0.000847.06 
PUTKYPt United Trac ADR36.4836.4836.484001.203.40 
PUXPFPuma Exploration Inc0.06380.06380.063815,000-0.00223.33 
PVBKPacific Valley Bank [Salinas]8.9508.5748.9502,7000.4104.80 
PVCTProvectus Pharma0.02000.01830.0190873,2000.00031.60 
PVCTWProvectus Biopharmaceuticals Inc.0.00290.00290.002912,5000.000311.54 
PVDRFProvidence Resources0.22400.22400.22409,0000.074049.33 
PVHOProvision Holding0.08940.06500.08051,729,900-0.009010.06 
PVMCFPine Valley Mining0.00010.00010.000196,3000.00000.00 
PVNCPrevention Ins.Com0.42000.39900.42005,500-0.129923.62 
PVNOProvision Operation Sys0.00010.00010.00013000.00000.00 
PVOTFPivot Pharmaceuticals Inc0.10000.10000.10002000.010011.11 
PVSPPervasip Corp0.00020.00010.000110,858,9000.00000.00 
PVTTFPivotal Therapeutics0.00180.00180.001845,0000.00000.00 
PVVTFPivot Tech Solution1.2121.2081.2086,600-0.0423.36 
PWCDFPower Corp of Canada24.3224.3224.32100-0.301.20 
PWCLPower Clouds Inc0.15010.15010.15015,6000.00000.00 
PWCRFPacific Wildcat Resources Corp0.00030.00030.00033,4000.0002200.00 
PWDYPowerdyne0.00050.00030.00051,049,0000.00000.00 
PWEBPacific Webworks Inc0.00320.00280.003250,600-0.00025.88 
PWEIPacwest Equities Inc0.00010.00010.0001100,0000.00000.00 
PWLKPowerlock International Corp0.00010.00010.0001115,0000.00000.00 
PWONPowin Corp1.1801.1801.1801,0000.0000.00 
PWRVPower of Dream Vntr0.03840.02990.0384143,3000.006420.00 
PWURFAzarga Uranium Corp0.29230.28480.291119,000-0.01896.10 
PWVIPowerverde Inc0.19000.11000.190020,0000.1100137.50 
PXAMFProxama0.02000.02000.02001,0000.0127173.97 
PXFGPhoenix Footwear Group0.29200.29000.290011,700-0.01364.48 
PXGYFPAX Global Technolog0.70500.70500.70502000.00000.00 
PXMFFPhilex Mining Corporation0.10000.10000.10004,200-0.040028.57 
PXSLYPharmaxis Ltd S/Adr3.0003.0003.0001000.1706.01 
PXSTFPhoenix Satellite TV0.15000.15000.15001,0000.00000.00 
PXYNPraxsyn Corporation0.01470.01250.014789,7000.001813.95 
PYBXPlaybox [Us] Inc0.04000.02000.02001,6000.00000.00 
PYCTPaychest Inc0.00010.00010.0001500,0000.00000.00 
PYHHPhyhealth Corp0.75000.75000.75001000.00000.00 
PYHOFPlaymates Hldgs Ltd1.3301.3301.3301,9000.0705.56 
PYNGFPyng Medical Corp0.28290.28290.28291,000-0.00210.74 
PYOIFPromotora Y Operador9.4109.4109.4105,000-0.1651.72 
PYPTFPaypoint Plc12.5012.5012.501000.000.00 
PYRNFPyrogenesis Cda Inc0.19000.18460.190016,0000.00281.50 
PZBWPlaza Bank1.2901.2901.2901000.0806.61 
PZCUYPz Cussons Plc9.8909.8709.890500-0.0500.50 
PZOOPazoo Inc0.00040.00030.000418,869,5000.000133.33 
PZRIFPizza Pizza Realty I13.7113.6013.715000.090.66 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.144.205.182
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,861-50.09
DJI20,776330.16
SP5002,363-30.11
DAX12,00450.04
FTSE7,301-10.01
NI22519,371-80.04
CAC404,90590.18
GLD1,23720.14
BDI1,200494.26
HSI24,115-870.36