Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
PABLParabel Inc2.5002.2502.3501,200-0.39014.23 
PABNPanamerican Bcp Pws0.00010.00010.0001128,7000.00000.00 
PACIPrecision Auto0.97000.97000.9700400-0.01001.02 
PACQFPrime Acquisition Corp1.3001.3001.300100-0.50027.78 
PACVAmerican Eagle Group0.42500.30000.340025,300-0.085020.00 
PAEGFPeace Arch Ent Grp B0.00140.00110.001356,2000.00000.00 
PAFRFPan African0.18000.18000.18008,700-0.01005.26 
PAIOFPaion Ag Aachen2.9502.9502.95010,0000.2208.06 
PALAFPaladin Energy Ltd0.05000.03500.0405145,300-0.00153.57 
PALAYPaladin Energy Ltd0.55000.40000.55004,7000.03105.97 
PALDFNorth American Palladium Ltd3.8333.7043.8003,1000.2005.56 
PALSMopals.Com Inc0.02700.02700.02701,8000.004017.39 
PANCPanacos Pharmaceuticals Inc0.00010.00010.00019,0000.00000.00 
PANDYPandora A/S ADR [Sponsored]23.7223.5123.5923,900-0.130.55 
PANGPanacea Global Inc.0.16360.16360.16365,7000.065666.94 
PANRFPanoramic Resources0.17400.17400.1740700-0.00603.33 
PANXFPlatinex Inc0.06790.06790.06791,000-0.064248.60 
PAOTFParrot Sa10.5010.5010.50300-0.474.28 
PAPAPapa Bello Enterpris0.00190.00190.001950,0000.00000.00 
PARAPremara Financial9.5009.4509.4509,9000.4505.00 
PARDPoniard Pharmaceuticals0.06000.05300.05304000.00183.52 
PARFParadise Inc29.7629.7529.757000.000.00 
PARNFParnell Pharmaceuticals Holdings Ltd.0.95000.92500.925024,5000.00000.00 
PARSPharmos Corp0.01350.01350.013511,5000.00000.00 
PARXFParex Resources12.6112.6112.613,400-0.231.80 
PASOPatient Access Solu0.17000.11310.166521,0000.00100.60 
PATAFPatagonia Gold Plc0.02500.02500.025022,7000.003013.64 
PAUFFIronside Res Inc0.06080.06080.06082,0000.009819.22 
PAWEFNew Age Metals Inc.0.06790.06790.06791,3000.006610.77 
PAWPFearless Films Inc1.10000.51000.51001,7000.00000.00 
PAYDPaid Inc4.0003.9003.9003000.0000.00 
PAYMPaymeon Inc0.28000.27870.280027,4000.030012.00 
PBAMPrivate Bancorp of America Inc.23.0523.0023.001,300-0.100.43 
PBCAPbb Bancorp11.0010.9310.957,3000.050.46 
PBCBFPublicis Sa41.0541.0541.051003.8010.21 
PBCOPeoples Bk of Com Or12.9512.9512.951000.000.00 
PBCRFBank Central Asia Tbk Pt1.2501.2501.2508,800-0.0100.79 
PBCRYPt Bnk Cent Asia ADR33.7733.7733.774000.501.50 
PBEGFTouchstone Exploration Inc0.10650.10650.10651,300-0.013511.25 
PBHGPbs Holding Inc0.00010.00010.00015,8000.00000.00 
PBIOPressure Biosciences0.24550.21680.2265106,100-0.02158.67 
PBKOFPollard Banknote7.6807.6807.6804000.0310.41 
PBLOFPublic Bank Local4.4504.4504.4501,4000.0501.14 
PBMLFPacific Booker Minerals Inc0.53010.53010.53011000.03216.45 
PBMRFPt Bumi Resources Tbk0.02910.02910.029110,000-0.00196.13 
PBNKPinnacle Bank [Ca]8.6608.6608.6602000.2102.49 
PBOWNPitney Bowes 2.12240.2240.2240.2100-14.35.62 
PBOXPaybox Corp0.29000.29000.2900900-0.00200.68 
PBSFFProsiebensat.1 Media41.6041.6041.60500-0.180.43 
PBSFYProsiebensat.1 Media10.6310.5410.55347,1000.010.09 
PBSVPharma Bio Serv Inc0.70000.70000.70001,0000.05007.69 
PBVAPeoples Bnkshs Inc M33.0033.0033.002003.0010.00 
PBYAPanther Biotechnology Inc0.47500.47500.47504000.076219.11 
PCBCPacific Commerce Bancorp8.4008.4008.4001,7000.0000.00 
PCCWYPccw Ltd ADR New5.7305.7305.730100-0.0701.21 
PCCYFPetrochina Co Ltd0.67000.67000.670010,300-0.03004.29 
PCDAFPostmedia Network0.43970.37350.37351,700-0.332547.10 
PCDVFPacific Century Regn0.24500.24500.245010,0000.00000.00 
PCFBFPacific Basin Shippi0.18200.18200.182065,000-0.00301.62 
PCFGPacific Gold Corp0.00010.00010.0001125,0000.00000.00 
PCFOPacific Office Properties Trust Inc0.11000.11000.11006,6000.00000.00 
PCGRPC Group Inc0.00700.00700.00705,0000.00022.94 
PCHAPowermedchairs4.9504.9504.9501003.650280.77 
PCHMPharmchem Inc0.68000.62000.68001,2000.06009.68 
PCLBPinnacle Bancshares Inc21.7021.6521.65300-0.301.37 
PCLIProtocall Technologs0.00010.00010.0001500,0000.00000.00 
PCMCPublic Company Mgmt0.00700.00700.00705,000-0.00022.78 
PCNTPoint of Care Nano-Technology Inc0.14000.14000.14001,0000.030027.27 
PCOGFPancontinental Oil & Gas0.00020.00020.00025,000-0.001890.00 
PCPJPaperclip Inc0.36000.36000.36002,300-0.040010.00 
PCPZLeeward Group Hldngs0.00050.00050.000596,4000.00000.00 
PCQRFPetrolympic Ltd0.06600.06600.06603,000-0.041038.32 
PCRFFPanasonic Corp12.6512.5012.601,0000.000.01 
PCRFYPanasonic Corp. Ads12.6612.3512.5561,900-0.120.95 
PCRTFPurecircle Ltd4.3504.3474.3501,5000.1403.33 
PCSOProtective Cap Strctures0.00210.00210.00214000.00000.00 
PCSVPcs Edventures Com0.06000.04500.052554,100-0.006010.26 
PCWLFPccw Ltd Ord New0.58200.57000.57033,1000.01031.84 
PCYNProcyon Corp New0.18000.18000.180033,6000.00000.00 
PCYSPrimecare Systems0.00060.00060.00065000.00000.00 
PDERPardee Resources Company Inc179.0175.0175.0100-2.01.13 
PDGOParadigm Oil and Gas0.00030.00020.0002404,7000.00000.00 
PDGRYPdg Realty Sa ADR1.4101.4101.410500-0.0100.70 
PDMDFPetra Diamonds1.6401.6401.640400-0.0100.61 
PDMIParadigm Medical Ind0.00020.00010.000210,3000.00000.00 
PDNLBPres Rlty Cp Cl B0.11500.10000.10009,000-0.041529.33 
PDOBPresidio Bank17.7517.7517.751000.000.00 
PDOSPlatinum Studios Inc0.00020.00020.00021,540,0000.00000.00 
PDPRMarathon Group Cor0.00280.00270.002747,300-0.001027.03 
PDPTFPudo Inc.1.04590.99960.99961,200-0.04644.44 
PDPYFPainted Pony Pete3.9403.8783.9408,7000.0401.03 
PDRDFPernod Ricard Ord134.4134.4134.41000.00.02 
PDRDYPernod Ricard Sa ADR26.9426.7526.8713,400-0.160.59 
PDRXPd-Rx Pharmaceutical5.7505.7505.7501000.0100.17 
PDSSFParadise Entmt Ltd Ord0.14700.14700.14709,100-0.017010.37 
PDTRFPure Indl Real Estat4.9504.9504.9505000.0501.02 
PDYPYPaddy Power Plc ADR53.9453.9453.94500-2.113.77 
PEBCPeople Bancorp Com24.4024.4024.404000.552.31 
PEDEPeerless Developments Ltd.0.04500.04500.04502000.00000.00 
PEDHPeoples Educational Holdings0.13000.13000.1300600-0.020013.33 
PEFDFPetra Foods Ltd1.6001.6001.600200-0.0160.99 
PEFFPower Efficiency Corp0.10000.10000.10007000.00000.00 
PEGFFPacific Rubiales Egy28.7128.6028.701,5000.040.14 
PEGRYPennon Group ADR23.4023.1123.112,300-0.030.14 
PEIIPetron Energy II0.00010.00010.0001500,0000.00000.00 
PEIWPei Worldwide Hldgs0.01050.01050.010520,000-0.004530.00 
PEMIFPure Energy Minerals0.49100.46280.4730384,500-0.01332.73 
PENCPen Inc1.9001.8801.8803,1000.1307.43 
PENMFPeninsula Minerals0.30000.30000.30003,0000.030011.11 
PERLPerla Group International Inc0.00180.00180.001825,000-0.00015.26 
PERTPermanent Tech0.03720.03500.037210,000-0.00010.27 
PETVPetvivo Holdings Inc0.29600.29600.296010,2000.124072.09 
PEUGFPeugeot Sa Ord EUR 621.1521.1521.15500-0.010.05 
PEXNYPtt Explor & Prod PC5.0705.0705.0703,100-0.3205.94 
PEXZFPacific Ridge Exploration Ltd0.03280.03280.0328800-0.012227.11 
PEYEPrecision Optics Corporation Inc0.60000.60000.600014,5000.150033.33 
PEYUFPeyto Energy TR Ut18.5318.3618.4013,400-0.060.31 
PFBNPacific Alliance Bank CA9.0009.0009.0005,300-0.3003.23 
PFBOFPfb Corp7.0567.0567.0562,000-0.1912.64 
PFCFPacific City Finl Cp13.8513.6813.859,2000.251.84 
PFDBPatriot Fed Bk [Ny]10.3010.3010.305000.100.98 
PFHOPacific Health Care12.7112.7112.711,3000.463.76 
PFLCPacific Financial Corporation8.9008.8608.8602,500-0.1401.56 
PFMSPaperfree Medicl Sol0.00020.00020.000288,6000.00000.00 
PFNDPathfinder Cell Therapy Inc0.00300.00300.00303,300-0.00013.23 
PFNOParafin Corp0.00010.00010.0001500,0000.00000.00 
PFODFPremier Foods0.53500.53500.53504000.00601.13 
PFOHPerpetual Fed Sv Oh26.3526.3526.35100-0.140.53 
PFRRFPetrofrontier Corp0.07160.07160.071650,0000.00365.29 
PFSCFPrometic Life Scienc1.5271.5101.52757,3000.0100.68 
PFSDPacific Sands Inc0.00140.00080.001417,442,7000.00017.69 
PFTIPuradyn Filter Tech0.03720.03720.03722,000-0.00010.27 
PFWIPetrone Worldwide0.04000.03380.040033,2000.00000.00 
PGASPetrogress Inc.0.02500.02000.020075,000-0.005020.00 
PGCGPrime Global Capital Group Inc0.10200.10200.1020200-0.095948.46 
PGCXPangenex Corporation0.00070.00050.00062,557,600-0.000114.29 
PGDIFPeregrine Diamonds Ltd0.16100.15100.158014,500-0.00201.25 
PGECPrestige Capital0.22000.22000.22004,0000.00000.00 
PGEJFPetroleum Geo Svcs2.2102.2102.2105000.0502.31 
PGENYPigeon Corp8.4208.3448.3581,100-0.0520.62 
PGFYPingify Internation0.00100.00100.00101,0000.00000.00 
PGGGPegasus Gaming Corp0.00010.00010.0001200-0.000990.00 
PGLOPan Global Corp0.00390.00360.00392,0000.00038.33 
PGNNParagon Natl Bk [Tn]8.7508.7008.7407,1000.0901.04 
PGNPQParagon Offshore Plc0.01290.00800.0110800,8000.001010.00 
PGNTParagon Tech Inc1.6501.6501.6502,3000.0000.00 
PGNYFPura Vida0.02900.02900.02901,0000.004016.00 
PGOGPerf Go-Green Hldg0.00010.00010.00011,3000.00000.00 
PGOLPatriot Gold Corp0.09900.08260.0990148,1000.017821.92 
PGPEFPublicis Groupe75.0875.0875.081001.301.76 
PGPHFPartners Group609.0600.0600.01002.80.46 
PGPMPilgrim Petroleum Cp0.01150.00800.010550,125,2000.002531.25 
PGRXProspect Global Resources Inc0.03000.03000.03003,3000.00000.00 
PGSCProgressive Green Solutions Inc0.06500.06500.0650500-0.015018.75 
PGSIPegasi Energy Resources Corp0.00290.00190.0019147,0000.00015.56 
PGSVYPetro Geo ADR New2.3702.3702.3709,0000.1506.76 
PGSYPortlogic Sys Inc0.04600.04600.0460100-0.00255.15 
PGTKPacific Green Techno1.0101.0101.0104,700-0.0605.61 
PGTMFPaget Minerals Corp0.05010.05010.05012,000-0.00264.93 
PGUSProgreen US Inc.0.02300.01900.0200494,500-0.00052.44 
PGUZPegasus Pharmaceutic0.00420.00420.004210,000-0.00024.55 
PGWFFPgg Wrightson Ltd Ord0.38200.38200.38201,0000.01704.66 
PGXPFPelangio Expl Inc0.03360.03000.03002,000-0.008522.08 
PHBRPhonebrasil Intl Inc0.00320.00320.00326,0000.00000.00 
PHFBPhantom Fiber Corp0.00410.00410.0041200-0.005758.16 
PHGDPhil-Good Products Inc3.0003.0003.0001001.07055.44 
PHGUFPharming Grp Nv Leid0.36260.36260.36261,400-0.00240.66 
PHILPHI Group Inc0.05400.04400.044016,100-0.00173.72 
PHJMFPt Hanjaya Mand New0.28000.28000.28002,500-0.00020.07 
PHKIFPoly Ppty Group Co0.36500.36500.3650200-0.00300.82 
PHLIPacifichealth Labs0.01100.01100.01102000.001010.00 
PHMBPharmacom Biovet Inc0.00010.00010.000122,2000.00000.00 
PHMMFPharma Mar S.A.U.4.8004.6404.6404,200-0.1102.32 
PHMZFPatient Home Monitor0.28610.28610.28611,000-0.00100.35 
PHNHFAveda Transportation0.42000.41400.42003,8000.00681.65 
PHOSPhosphate Hldgs0.00860.00270.008617,700-0.00033.37 
PHOTPhototron Holdings Inc0.00820.00700.00784,118,700-0.00011.27 
PHPYFPushpay Holdings Limited1.2001.2001.200500-0.0201.64 
PHRXPharmagen Inc0.00140.00110.001416,0000.000440.00 
PHSLPenthouse Intl Inc0.00030.00030.0003500-0.000770.00 
PHTCFPhilippine Long Dist35.1535.1535.154004.9616.43 
PHXCFPhoenix Canada Oil Co1.0021.0011.0027,300-0.0010.06 
PHXHFPhoenix Technology Income Fund1.9001.8591.8597,200-0.1778.70 
PIACPrinceton Capital Corporation0.25050.15000.15009,400-0.100040.00 
PIAGFPiaggio & C. S.P.A2.2602.2592.2591,400-0.0010.06 
PIAIFPing An Insurance6.4736.3006.47341,9000.2333.73 
PIEDPiedmont Mining Co0.00120.00120.001288,0000.00000.00 
PIEJFParis Orleans Et Cie31.0531.0531.051000.050.16 
PIFFYPt Indofood Sukses13.6113.6113.611000.423.18 
PIFMFPt Indofood Sukses0.62500.62500.62501,3000.00000.00 
PIFMYPt Indofood Sukses M32.2632.2632.262000.060.19 
PIFYFPine Cliff Energy0.60500.60500.605039,000-0.02133.40 
PIHLFPihlajalinna Terveys Oy18.3418.3418.341000.452.54 
PIHNPolaris International Holdings Inc0.00010.00010.0001999,9000.00000.00 
PIKQFPt Indah Kiat Pulp &0.18000.18000.180036,000-0.00603.23 
PILBFPilbara Minerals Limited0.32000.32000.32002000.01003.23 
PINXYPeoples Insurance Co Ltd8.3108.3108.3101000.0700.85 
PIOEP10 Industries Inc0.34000.30000.300021,0000.050020.00 
PIOIQActive Power Cmn0.42500.35100.380058,2000.01002.70 
PIPIPremier Invt Pptys0.00200.00050.0020250,0000.0016400.00 
PIRGFPremier Gold Mines2.1602.1102.1188,5000.0080.39 
PISEFPacific Insight Elec6.5076.4536.4532,500-0.4536.56 
PITPFPt Indocement Tungga1.3001.3001.3004,500-0.0100.76 
PIVNPhoenix Intl Venture0.00660.00250.002571,400-0.007274.23 
PJETPriority Aviation Inc0.00070.00060.00079,839,5000.000240.00 
PJXRFPjx Res Inc0.14600.14600.146076,000-0.00100.68 
PKCOYPark 2427.6527.5127.6214,300-0.170.61 
PKGMPocket Games Inc0.00020.00010.000171,374,0000.00000.00 
PKINPekin Life Insurance Co12.5312.5312.531000.000.00 
PKIUFParkland Inc Fd Trut23.3223.0623.323000.060.26 
PKKFFPeak Positioning0.07640.07640.076449,300-0.00566.83 
PKKWParkway Acquisition Corp10.2510.2010.206,9000.050.49 
PKPHPeak Pharmaceuticals Inc0.04560.03620.03629,200-0.009420.61 
PKPLPark Place Energy Corp0.20000.15000.20002,8000.01005.26 
PKRDPParker Drilling Co Ser A Mandatory Conv81.0081.0081.002000.000.00 
PKSGFParkson Retail Grp Ltd0.10500.10500.10501,0000.030040.00 
PKTEFParkit Enterprise0.32950.32950.32959,0000.00631.95 
PKTXProtokinetix Inc0.07450.07000.073555,900-0.00131.74 
PKWYParkway Bank0.00820.00820.00829,8000.00000.00 
PLATFParmalat Spa3.3843.3843.384100-0.0070.19 
PLBNPilot Bancshares Inc3.1503.1503.1502,1000.0000.00 
PLDGPPrologis Series Q Pf73.0073.0073.005000.000.00 
PLFFOrpheum Property Inc0.02250.02250.022525,0000.00000.00 
PLFMPlatforms Wireless0.00010.00010.00015,378,0000.00000.00 
PLFRYPalfinger Ag ADR41.8941.8941.891007.8923.21 
PLFXPulse Evolution Corp0.39000.31000.365042,100-0.03508.75 
PLGCPlaylogic Entertainment Inc0.00100.00100.00103,0000.00000.00 
PLGTFPilot Gold Inc0.34810.33420.34539,8000.01334.01 
PLHCFPlant Health Care0.34960.34960.34961,5000.041613.51 
PLKTSolar Gold Ltd0.10890.02620.10892000.00000.00 
PLLVFPalladon Ventures Ltd0.00060.00060.000614,500-0.000857.14 
PLLXPollex Inc0.04200.04200.04202,200-0.00051.18 
PLMNFPalamina Corp.0.13000.13000.13001,9000.00110.85 
PLNEPlanet Signal Inc.0.00100.00100.00101,0000.00000.00 
PLPLDiamond Ranch Foods0.01930.01510.0192285,1000.00031.59 
PLRMPilgrim Bancshares I16.3016.2516.254,1000.020.12 
PLRUFPolarcus Ltd0.02500.02500.02503,000-0.015037.50 
PLSBDarlington Mines Ltd0.00230.00180.002020,928,2000.00015.26 
PLSDFPulse Data Inc1.8541.8471.8503,5000.0070.35 
PLSQFPlus500 Ltd.6.4006.4006.4002000.0901.43 
PLTIPlatcom Inc0.00100.00100.00101000.0009900.00 
PLTYFPlastec Technologies Ltd6.0506.0506.0501001.05021.00 
PLUUFPlateau Uranium Inc0.28660.28050.286415,7000.01134.11 
PLWNPinelawn Cemetery228.0220.0220.01001.30.57 
PLWYPeoplesway.Com Inc0.00030.00030.0003343,0000.00000.00 
PLYFFPlayfair Mining Ltd0.05820.05820.05823,100-0.00589.06 
PLYZPlyzer Technologies Inc.0.13000.13000.13005,0000.00756.12 
PLZZPlaza Bancorp Inc.6.2006.0006.2003,1000.0000.00 
PMBSPuramed Bioscience0.00010.00010.000122,438,4000.00000.00 
PMCBPharmacyte Biotech Inc0.07490.06800.0709977,3000.00091.29 
PMCCFPeloton Minerals Corp0.04760.04760.04761,000-0.00244.80 
PMCMPrimco Management0.00010.00010.00011000.00000.00 
PMDKFPt Mitra Adiperkasa0.43000.43000.43004,0000.00000.00 
PMEAP.M.& E Inc0.00040.00030.000323,496,300-0.000125.00 
PMEHFPrimeline Energy Hol0.13190.13190.13194,5000.00191.46 
PMEWWPingtan Marine Enterprise Ltd. Warrants0.02500.02500.02505,0000.005025.00 
PMGYFPerpetual Energy Ind1.2361.2151.23615,3000.0181.44 
PMHGPrime Meridian Holding Company17.7517.5517.7514,100-0.251.39 
PMHVPrime Bank [Ct]11.7011.7011.70800-0.050.43 
PMMAFPuma Ag Rudolf Dassl396.0396.0396.0100-2.40.59 
PMMEFPremium Expl Inc0.00650.00650.00655000.0049306.25 
PMMTFPrecious Metals&Mng1.7791.7791.7795000.0010.06 
PMNXFPerseus Mining-0.22240.21720.22243,1000.00391.78 
PMOBPC Mobile Media Co1.2501.2501.2504,0000.0504.17 
PMOIYPremier Oil Spon ADR0.75000.75000.75009000.02002.74 
PMOZPrismone Group Inc0.00900.00900.0090200-0.001010.00 
PMPGPremier Products Group Inc.0.00670.00350.00632,303,1000.001326.00 
PMTYFPlaymates Toys0.15700.15700.15707,800-0.01005.99 
PMULFPure Multi-Family6.9906.7306.7306,600-0.2703.86 
PMXOPmx Communities0.00600.00500.0060345,1000.000611.11 
PMXXPrimix Corp0.00180.00090.00181,040,4000.000538.46 
PNATPura Naturals Inc.1.0900.8651.03057,9000.16018.39 
PNBCPrinceton National Bancorp0.00310.00310.00312,5000.00000.00 
PNBIPioneer Bankshares I25.8025.7525.754000.000.00 
PNCKFPure Nickel Inc0.01020.01020.01022,0000.00000.00 
PNCOFPioneer Corp Ord1.8601.8601.860100-0.1507.46 
PNCOYPioneer Corp ADR1.8501.8501.8502000.1106.32 
PNDZFPandora A/S100.3100.3100.35002.32.30 
PNGAYPing An Ins Co ADR12.9912.5712.9651,6000.030.23 
PNGMPengram Corp0.00080.00050.0005200,000-0.000550.00 
PNGZFParinga Resources Ltd0.34000.34000.3400100-0.02005.56 
PNIKPrecious Investments Inc.0.69000.52000.69003,400-0.01001.43 
PNLYYPostnl N.V. Ads4.8404.8104.8404000.0040.08 
PNMLFJayden Resources In0.05920.05920.0592300-0.008512.56 
PNMXOPublic Svc Co New Me97.0097.0097.00200-3.003.00 
PNNBPinnacle Bank of Oregon0.01620.01620.01621,5000.00128.00 
PNNXPennexx Foods Inc0.00500.00500.00503,0000.00000.00 
PNOWPure Hospitality Solutions Inc0.00030.00020.00032,766,9000.00000.00 
PNPFFPinetree Capital Ltd1.9191.8251.9192,000-0.0412.08 
PNPLPineapple Express Inc.1.0501.0201.0501,1000.0403.96 
PNRCPremier Energy [Fl]0.00080.00080.000810,0000.00000.00 
PNTCPlanet America Inc0.15000.15000.15002,0000.00000.00 
PNTVPlayers Network Inc0.05760.05000.05052,974,900-0.00163.07 
PNTZFKombat Copper Inc0.18590.18590.1859600-0.083230.92 
PNVLPrineville Bancorporation0.00310.00310.00311000.00000.00 
PNWRFValeura Energy Inc0.61150.60420.604213,5000.00320.53 
PNXLFArgentina Lithium & Energy Corp0.11500.11130.11503,600-0.00504.17 
PNYTFPoynt Corp0.00020.00020.000264,0000.00000.00 
POAHFPorsche Automobil Hg58.7758.5058.77600-0.280.47 
POAHYPorsche Auto ADR5.8605.8105.86012,900-0.0601.01 
POCEFPhoton Control Inc1.0871.0801.0872,0000.0969.68 
POEFFPan Orient Energy Co1.1101.1101.1101000.0100.91 
POETFPoet Technologies Inc0.22040.21500.2200101,0000.00301.38 
POFCFPetrofac Ltd5.1504.9804.98046,300-0.5009.12 
POFCYPetrofac Ltd2.5102.4202.450194,600-0.29010.58 
POFNFPower Financial Corp23.8123.7823.811,200-0.110.46 
POGSPioneer Oil & Gas0.15000.15000.15003,200-0.01006.25 
POHEFPlanet Organic Health Crp1.0101.0101.010100-0.0101.00 
POLJFPolo Resources Ltd New0.07600.07600.07601000.031068.89 
POLMFPolaris Minerals Cor0.76200.76200.76203,4000.00921.22 
POLRPost Data Inc0.00020.00020.000210,0000.00000.00 
POLXFPolydex Pharm Ltd1.2101.2101.2102000.0000.00 
PONBPioneer Bancshares Inc24.9024.9024.904000.000.00 
PONTPontiac Bancorp Inc380.0380.0380.0100-10.02.56 
POOSFPoseidon Concepts0.00100.00060.001040,8000.0007233.33 
PORBFPola Orbis25.3225.3225.328000.913.73 
POROFPanoro Minerals Ltd0.13600.13300.133460,0000.00342.62 
POSCPositron Corp0.01060.01060.01063,200-0.00065.36 
POSGFPhosphagenics Ltd0.00500.00500.0050150,0000.00000.00 
POSTUPost Holdings141.1141.1141.197,600-0.10.07 
POTGPortage Resources0.00150.00130.00132,0000.00000.00 
POTNPotnetwork Holdings Inc0.04800.03790.04004,959,600-0.007014.89 
POTRFPotash Ridge0.19510.19110.19519,7000.00201.04 
POTTFBuddy Platform Ltd0.04000.04000.040013,200-0.010020.00 
POWNPow! Entertainment0.03470.03460.03472,2000.006723.93 
POWTPowrtec Intl Corp0.00160.00160.00161,3000.00000.00 
POWWAmmo Inc2.7502.7502.750100-0.1906.46 
POYYFPolymetal Internatio13.6613.6613.661000.917.14 
PPAAYPt Perusahaan ADR9.3908.8208.820500-0.3704.03 
PPBNPinnacle Bankshares28.2028.2028.201000.000.00 
PPBVPurple Beverage Co0.00030.00020.000221,1000.00000.00 
PPCCFPicc Prop & Casualty1.6101.6101.6109000.0100.63 
PPCCYPicc Property&Caslty41.7941.7941.795000.130.31 
PPCHPropanc Biopharma Inc.1.2001.1301.20026,1000.0706.19 
PPCHDPropanc Biopharma Inc.1.4401.0001.20064,9000.20020.00 
PPCLYPpc Limited0.90000.89820.89821,2000.00911.02 
PPCQPremier Pacific Construction Inc.0.25000.25000.25001,5000.00000.00 
PPDCPrepayd Inc0.00010.00010.00012,0000.00000.00 
PPEHFPure Technologies Ltd4.1284.1084.1281,2000.1082.67 
PPERYPt Bk Mandiri Pe ADR9.2049.0109.11072,300-0.2602.77 
PPEVFPacific Paradym Egy0.01200.00800.008033,3000.001726.98 
PPJEPpj Healthcare Enterprises Inc.0.00010.00010.0001610,0000.00000.00 
PPLLPeoples Ltd65.2565.2565.25100-0.751.14 
PPMDProtide Pharmaceuticals Inc0.02010.02010.0201200-0.002611.45 
PPMHPlatinum Pari-Mutuel Holdings Inc0.04000.02100.04006,7000.00000.00 
PPMTProfit Planners Mgmt0.08000.08000.08001,000-0.00647.41 
PPNTPinpoint Recovery So0.53000.53000.53007000.01001.92 
PPPLFPan Pacific Pete N L0.01000.01000.010010,0000.00000.00 
PPPSIsocialy Inc.1.1001.1001.1001000.0000.00 
PPRGPaperclip Inc0.25010.10000.10007,500-0.150160.02 
PPRQFChoice Pptys Real10.3010.2310.231,300-0.070.71 
PPRTFPassport Potash Inc0.00330.00330.00335,6000.000622.22 
PPRUFPpr Sa320.0320.0320.01001.00.31 
PPRUYPpr Sa Unsp ADR32.9732.7832.919,100-0.160.47 
PPRWPremier Power Renew0.00460.00460.0046500-0.001220.69 
PPSFPeoples-Sidney Fin9.0009.0009.0002000.1501.69 
PPTGProperty Management Corp America0.40000.35490.40002,0000.041111.45 
PPTLPremium Energy Corp0.00010.00010.00011000.00000.00 
PRACProductivity Tech0.13010.13010.13011000.00000.00 
PRAYPraco Corporation0.15000.15000.15001,700-0.032217.67 
PRBEFRooster Energy Ltd0.00890.00890.008950,0000.000911.25 
PRBGFProbiodrug Ag18.1518.1518.152000.000.00 
PRBZFPremium Brands69.0268.9569.027000.020.03 
PRCBPremier Commercial Bancorp [Hillsboro9.1609.1609.1601000.1401.55 
PRCFProtein Reactor Combined Fuels Inc0.00100.00100.00109,2000.0009900.00 
PRCKPlacer Creek Mining0.40000.25300.40003,200-0.155027.93 
PRCYFIkkuma Resources Corp0.46460.46460.46463,0000.02094.71 
PRDGFPremier Diagnostic H0.09700.09690.0969100,0000.00697.67 
PRDLProfitable Developments Inc0.00010.00010.00012,000,0000.00000.00 
PRDSFPrada Spa4.1304.1304.1301,100-0.0501.20 
PRDSYPrada Spa ADR8.5708.3008.3388,000-0.3133.61 
PRECPrestige Cars0.02000.02000.02009,000-0.00156.98 
PREDPredictive Technology Group Inc0.28000.27500.28005,8000.00903.32 
PREGFPacific Rodera Energ0.00060.00060.000620,000-0.000114.29 
PREIFPrecipitate Gold0.12660.12150.12663,0000.00161.28 
PREKFPrairiesky Rty Ltd21.2621.2621.261,000-0.411.89 
PRELFLeeta Gold Corp0.11600.11600.11602000.052081.25 
PREMFPremd Inc0.00010.00010.00012,0000.00000.00 
PREXProgress Energy Inc0.38000.36000.38006,1000.02005.56 
PREXFPower Resource Exploration Inc0.00250.00250.00254,5000.00000.00 
PRFCEpcylon Technologies Inc0.03560.03000.030024,7000.00000.00 
PRFMFProfound Medical Corp.0.67120.67120.67129000.00721.08 
PRGAFPargesa Holding S.A.78.1377.8078.135001.972.59 
PRGBProtea Biosciences0.07000.06900.0690113,100-0.00050.72 
PRGCFProsper Gold Corp.0.14000.14000.1400100,0000.00443.24 
PRGEParadise Ridge Hydrocarbons Inc0.28000.26200.280018,3000.030012.00 
PRGNFParagon Shipping Inc.0.00680.00400.0051318,4000.000921.43 
PRHLPremier Hldg Corp0.05960.05170.0585107,900-0.00142.34 
PRHRPetroshare Corp.1.9001.9001.9002000.0000.00 
PRISYPromotora De Inf ADR3.6003.4963.6001,5000.2407.14 
PRKAParks! America Inc0.18500.17250.185023,3000.01257.25 
PRKIPerk International Inc0.00350.00310.0035214,8000.0018105.88 
PRKOPerkins Oil & Gas Inc1.5501.5501.550400-1.95055.71 
PRKWFParkway Life REIT Uts1.8301.8301.8301,4000.23014.38 
PRLEParagon Real Estate3.5503.5503.550100-0.0501.39 
PRLXParallax Health Sciences Inc0.24000.24000.240011,9000.040020.00 
PRMCFPharmacan Capital Corp1.7501.6961.73015,5000.0261.53 
PRMKProconcept Marketing Group Inc0.00080.00080.000830,000-0.000642.86 
PRMLYPrumo Logistica Sa2.3502.3502.3507000.1004.44 
PRMOProm Resources Inc0.00010.00010.0001500,0000.00000.00 
PRMRFParamount Resources Ltd15.8715.6415.8710,200-0.724.33 
PRMYPrimary Bank19.0019.0019.00200-41.0068.33 
PRNAFPrana Biotech Ltd Au0.03500.03500.035050,000-0.005012.50 
PRNIPrintron Inc New0.00100.00100.00108000.0009900.00 
PROBFProbe Mines Ltd1.1251.1171.1193,4000.0020.15 
PROMPropel Media Inc0.06490.05000.050028,7000.00000.00 
PROPPropell Corp0.01400.01170.0140217,5000.002420.69 
PROTProteonomix Inc0.05000.05000.050010,000-0.00509.09 
PROXQProxim Corp0.00010.00010.0001600-0.000990.00 
PRPCFProphecy Development Corp.2.5852.5102.5103000.0903.72 
PRPMProtek Capital Inc0.00010.00010.0001400,0000.00000.00 
PRPRFPrairie Provident Resources Inc0.43400.43360.4336400-0.01463.26 
PRREPraetorian Property Inc.1.3201.2001.21018,000-0.0503.97 
PRRFYPremier Foods Plc2.7502.6002.7506,500-0.0200.72 
PRRRPioneer Railcorp8.2508.2508.2501,0000.0500.61 
PRRUFPrima Biomed0.01500.01500.01501,0000.00000.00 
PRRYPlanet Resource Reco0.00700.00420.0070984,000-0.001315.66 
PRSEYProsafe Se Unsp ADR3.3403.3403.340100-0.0902.62 
PRSGPrimus Guaranty0.11400.11400.11403000.00100.88 
PRSIPortsmouth Square62.0057.0062.003001.001.64 
PRTDFPetro Matad Ltd0.25490.22210.22212,600-0.043116.25 
PRTTProtect Pharmaceutical Corp1.0101.0101.0101000.0000.00 
PRTXProtalex Inc0.82000.70000.70004,0000.03004.48 
PRXIQPremier Exhibitions5.9045.7505.9005,4000.0000.00 
PRXMProxim Wireless Corp0.57000.57000.57002,0000.01993.62 
PRYMFPrysmian S.P.A.28.6528.6528.654001.555.72 
PRYMYPrysmian Spa ADR13.7513.7513.751000.000.00 
PRYNFOramericas Corp0.14780.14780.1478100-0.00020.14 
PRZFFPrize Mining Corp0.49100.49100.49101,000-0.00911.82 
PRZMPrism Tech Grp Cmn0.90000.82510.90009,8000.00100.11 
PSBCPacific State Bcp CA0.00610.00610.00616,0000.00011.67 
PSBPProvident State Bk P43.1543.1543.153000.000.00 
PSBQPsb Hldgs Inc [Wi]65.0065.0065.001000.000.00 
PSCOProtosource Corp0.00600.00550.006012,5000.00059.09 
PSCRProto Script Pharmaceutical Corp0.04590.04300.04306,000-0.00245.29 
PSFTPowersafe Tech New0.00700.00700.00702,000-0.003030.00 
PSGLQPerformance Sports Group Ltd0.70000.66000.660011,400-0.03004.35 
PSGRPershing Res Co Inc0.03000.03000.030020,5000.00000.00 
PSGTFPt Semen Gresik Idr0.64500.64500.645022,500-0.03004.44 
PSGTYPt Semen Gresik ADR14.2013.8813.9226,900-0.110.75 
PSHIFPetroshale Inc0.92300.92300.9230200-0.01982.10 
PSHZFPershing Square Hldgs Ltd15.6515.5015.50105,500-0.090.57 
PSIDPositiveid Corp0.00010.00010.000132,429,9000.00000.00 
PSIDDPositiveid Corp0.18000.10000.1000306,900-0.080044.44 
PSIQProfile Solutions0.01060.01060.01062,000-0.00043.64 
PSIXPower Solutns Itl Cmn11.5010.7711.3015,4000.534.92 
PSJEYPetsec Energy Ltd0.51000.51000.5100100-0.100016.39 
PSMHPsm Holdings Inc0.01000.01000.010033,0000.003042.86 
PSMMYPersimmon Plc ADR64.7262.2762.763,600-1.151.79 
PSNXBand Rep Management Inc.0.00160.00090.001179,314,8000.000222.22 
PSONPetrosonic Energy0.00360.00360.00361,0000.00000.00 
PSPW3Power Energy Group Inc0.10000.07200.076011,000-0.00405.00 
PSRUPurespectrum Inc0.00010.00010.00015,000,0000.00000.00 
PSRVFProspero Silver Corp0.20250.20250.202510,0000.00050.25 
PSSEFPonsse Oy25.2225.2225.222000.000.00 
PSSRPassur Aerospace3.2003.0503.1002,900-0.1003.13 
PSSSPuissant Industries Inc0.15630.10000.15634,5000.031325.04 
PSTRQPostrock Energy Corp0.01700.01700.017010,1000.00000.00 
PSTUBPost Holdings Inc 2.5% Pfd Perp Conv Ser176.6176.6176.618,4001.70.96 
PSTUCPost Holdings Inc 2.5% Pfd Perp Conv Ser155.6154.2154.276,0001.30.84 
PSUDPetrosun Inc0.04000.01640.04001,5000.00102.56 
PSWRPrism Software Corp0.00160.00160.0016100,0000.00000.00 
PSWSPuresafe Water Systm0.00010.00010.00012,000,0000.00000.00 
PSWWPrincipal Solar Inc0.15000.15000.15009,400-0.080034.78 
PSXRFPasinex Resources Ltd0.14510.14510.145110,000-0.024614.50 
PSYSParadigm System Solu0.07460.02300.074624,900-0.022623.25 
PSYTFPason Systems Inc14.6714.6614.66600-0.060.40 
PSZKYPko Bk Polski Sa6.9906.9906.9901000.99016.50 
PTAHPta Holdings In0.00010.00010.00011,000,0000.00000.00 
PTAIFPt Astra Intl Tbk0.64900.64900.6490100-0.01402.11 
PTAIYPt Astra Intl ADR13.1913.0013.0422,900-0.110.84 
PTAMPotash America Inc0.00290.00290.00299000.001270.59 
PTAYFPt Asuransi Ramayana0.17000.17000.1700300-0.01005.56 
PTBRYBank Bni [Indonesia] ADR12.4612.4612.46200-0.685.18 
PTBSPotomac Bancshares Inc10.8910.5410.891,400-0.100.91 
PTBTQPope & Talbot Inc0.00030.00030.00036,0000.0002200.00 
PTCHFPatch International Inc1.5001.5001.5001,0000.0000.00 
PTCIPoint Capital Inc0.20000.20000.20002,500-0.300060.00 
PTCOPetrogas Company0.14750.14000.14505,600-0.00704.61 
PTEEFPlaintree Systems0.04000.01870.0187300-0.021353.25 
PTEFFPioneering Tech Corp0.81520.79130.80638,6000.00730.91 
PTELPegasus Tel Inc0.00010.00010.000150,2000.00000.00 
PTEOProteo Inc0.06000.06000.06003,6000.010020.00 
PTFRFPt Tower Bersama Infrastructure Tbk0.47000.47000.47003000.01503.30 
PTFRYPt Tower Bersama ADR22.4122.4122.41200-0.532.31 
PTGCYPortugal Telecom Sgps S.A0.28600.26450.27504,900-0.01103.85 
PTGEFPortage Biotech Inc0.34500.32000.3440333,2000.02407.50 
PTITFPt Indosat Tbk0.51000.51000.51006,5000.01002.00 
PTIXProtagenic Therapeutics Inc2.0002.0002.000200-0.2009.09 
PTJSYJas Marga (Persero) ADR7.0807.0807.0803000.4907.44 
PTKFFPt Kalbe Farma Ord0.10500.10500.105024,0000.010010.53 
PTKFYPt Kalbe Farma ADR23.4523.0123.01400-0.411.75 
PTLFPetlife Pharmaceuticals Inc0.58000.45210.5055197,2000.03567.58 
PTMEYPt Media14.0014.0014.002001.5912.85 
PTNDYPt Vale Indonesia7.1007.1007.100100-2.73027.77 
PTNUFPlatina Resources0.07100.07100.07105,000-0.009011.25 
PTNYFParcelpal Technology Inc0.09910.09160.09917,5000.00596.33 
PTOAFPetrolia Inc0.13010.13010.130146,5000.017815.85 
PTOGUnity Management Grp0.00020.00020.0002695,0000.00000.00 
PTOIPlastic2Oil Inc0.03720.03000.0300618,400-0.00113.54 
PTOPPeer To Peer Network0.00060.00050.00063,380,0000.000120.00 
PTORFSpartan Energy Corp1.6921.6921.692100-0.0362.09 
PTOSP2 Solar Inc0.02000.00510.0100120,0000.00033.09 
PTOTFPatriot One Technologies Inc0.52000.49590.517819,6000.00781.53 
PTPFAll Marketing Soluti0.01110.01110.01111000.001111.00 
PTPIFPt Chandra Asri Petrochemical2.0802.0802.0802,5000.1105.58 
PTQEPPetroquest Energy Inc19.8519.2519.2536,5000.251.32 
PTRAPetroterra Corp0.04000.03550.03559,9000.005518.33 
PTRCPetro River Oil Corp1.5501.3501.40049,7000.0000.00 
PTRDDPetrodorado Energy0.08800.08800.088055,0000.00607.32 
PTROPetrominerals Cp0.03500.02600.02603,0000.00000.00 
PTRUFPetrus Resources Ltd.1.7071.7071.70711,500-0.1005.52 
PTSCPatriot Scientific0.02790.02500.0250355,300-0.002910.39 
PTSHPts Inc0.25000.25000.25002000.00000.00 
PTSXPoint.3600.14000.14000.14001,0000.00000.00 
PTTMFPt Timah Tbk0.05000.05000.05001,400-0.010016.67 
PTTNPatten Energy Solutions Group Inc.0.00010.00010.00013,700,0000.00000.00 
PTTTSPalmetto Real Estate7.8007.8007.8005000.0000.00 
PTVRFPetro Victory /Shs0.01400.01000.014010,0000.006279.49 
PTVYFPetro Vista Energy Corp0.03560.03560.03562000.010642.40 
PTXKYPt XL4.7004.2904.2904,800-0.48010.06 
PTXLFPtt Exploration and2.7602.7502.7503,000-0.0200.72 
PUBCPurebase Corporation0.15000.12000.12008,4000.00000.00 
PUBGYPublicis Groupe S.A.18.7118.6018.6318,4000.030.13 
PUCCFPancontinental Uranium Corporation0.04200.04200.042011,000-0.00143.23 
PUDAPuda Coal New0.00100.00100.0010900-0.001050.00 
PUFXFPuf Ventures Inc.0.27680.27680.2768100-0.02086.99 
PUGBPuget Sound Bank24.3524.3524.356000.000.00 
PUGEPuget Technologies0.00400.00130.0027287,2000.001168.75 
PUGOYPeugeot Sa20.3520.3420.34400-0.592.82 
PUKPFPrudential Plc Ord23.0022.8023.006000.401.77 
PUMDPuma Vct IV Plc0.00700.00700.007020,0000.00000.00 
PUMGFPurepoint Uranium Gr0.05750.05750.0575110,0000.00000.00 
PUODYPromotora Y Operador205.8205.8205.8100-1.90.90 
PUPSPickups Plus Inc0.00220.00180.00222,145,6000.000315.79 
PURAPuration Inc0.02890.02310.02752,582,6000.00155.77 
PUREPure Bioscience1.0301.0101.03055,3000.0000.01 
PUROPurio Inc0.00030.00030.000320,000-0.000125.00 
PURTPurthanol Resources Ltd0.01000.01000.010010,0000.001619.05 
PURYPureray Corp Co0.00200.00190.001985,0000.00000.00 
PUTKYPt United Trac ADR36.7736.7736.77100-1.183.11 
PUTRFPtt Plc Uts Nvdr11.1011.1011.101000.000.00 
PVBKPacific Valley Bank [Salinas]8.3108.3108.3108,300-0.0901.07 
PVCTProvectus Pharma0.04390.04000.04192,359,800-0.00030.71 
PVCTWProvectus Biopharmaceuticals Inc.0.01500.01500.015015,0000.00000.00 
PVDRFProvidence Resources0.18500.18500.1850300-0.065026.00 
PVEGPacific Vegas Gl[Co]0.00600.00600.006027,0000.00000.00 
PVHOProvision Holding0.07430.06200.062020,700-0.012316.55 
PVMCFPine Valley Mining0.00100.00100.00102,0000.0008400.00 
PVNCPrevention Ins.Com0.23000.23000.23001,500-0.070023.33 
PVOTFPivot Pharmaceuticals Inc0.10000.10000.100025,000-0.020016.67 
PVRSProvidence Resources0.00500.00400.0048299,7000.000820.00 
PVSPPervasip Corp0.00020.00020.00021,0000.0001100.00 
PVVTFPivot Tech Solution1.3501.3451.35015,0000.0302.30 
PWCDFPower Corp of Canada21.4421.4421.442,200-0.090.41 
PWCLPower Clouds Inc0.07000.07000.0700600-0.011013.58 
PWCOPwrcor Inc.0.10000.10000.10005000.015017.65 
PWCRFPacific Wildcat Resources Corp0.01000.01000.01001,0000.00931328.57 
PWDYPowerdyne0.00040.00030.00047,218,7000.000133.33 
PWEBPacific Webworks Inc0.00320.00320.00326000.00013.23 
PWEIPacwest Equities Inc0.00010.00010.0001174,6000.00000.00 
PWLKPowerlock International Corp0.00010.00010.0001633,0000.00000.00 
PWMRFPower Americas Minerals0.02920.02830.028312,000-0.017037.53 
PWONPowin Corp1.3501.3501.3505000.0000.00 
PWRVPower of Dream Vntr0.02400.02400.024023,3000.004020.00 
PWSEFPetrowest Corp0.12000.12000.120025,5000.00302.56 
PWURFAzarga Uranium Corp0.24100.24100.24101000.032515.59 
PWVIPowerverde Inc0.11000.09000.110010,0000.011011.11 
PXCEPAX Clean Energy Inc0.00010.00010.0001200-0.000990.00 
PXFGPhoenix Footwear Group0.21000.21000.21002,000-0.059021.93 
PXMFFPhilex Mining Corporation0.16000.16000.1600900-0.00201.23 
PXRBPixarbio Corp0.35000.15000.35009000.130059.09 
PXSLYPharmaxis Ltd S/Adr2.8812.8802.8801,2000.0331.16 
PXYNPraxsyn Corporation0.00900.00710.0090376,9000.000911.11 
PYCTPaychest Inc0.00010.00010.0001550,0000.00000.00 
PYDPFPyramid Petroleum Inc0.00010.00010.00011,0000.00000.00 
PYHHPhyhealth Corp0.08000.07500.075025,000-0.010612.38 
PYHOFPlaymates Hldgs Ltd1.4901.4901.4901,900-0.0704.49 
PYOIFPromotora Y Operador10.4510.4510.455,800-0.302.78 
PYPTFPaypoint Plc Ord13.4013.4013.402000.604.69 
PYRNFPyrogenesis Cda Inc0.51500.50330.503318,700-0.01242.40 
PYTCFPlaytech Limited13.0013.0013.004001.3511.59 
PYTCYPlaytech Plc ADR26.9826.8026.982000.481.81 
PYTGPyramidion Technology Group Inc.8.2207.0308.00019,9000.7009.59 
PZBWPlaza Bank1.2201.2201.2201,0000.0100.83 
PZCUFPz Cussons Plc4.2504.2504.2501,0000.45011.84 
PZCUYPz Cussons Plc10.2310.2310.232000.000.00 
PZOOPazoo Inc0.01000.00900.0095193,900-0.00055.00 
PZOODPazoo Inc0.00900.00900.0090723,3000.001825.00 
PZRIFPizza Pizza Realty I12.8712.8712.873000.141.09 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.96.152
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,602-200.15
FTSE7,548300.40
NI22519,687-1260.64
CAC405,337-10.01
GLD1,267110.91
BDI1,200494.26
HSI25,63980.03