Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
PABLParabel Inc1.00001.00001.0000100-0.700041.18 
PABNPanamerican Bcp Pws0.00010.00010.0001110,000-0.000990.00 
PACQFPrime Acquisition Corp1.6001.6001.600100-0.1005.88 
PACVAmerican Eagle Group0.15000.10020.15009000.00000.00 
PAEGFPeace Arch Ent Grp B0.00090.00080.00096000.0005125.00 
PAHGFPets At Home Group Plc2.5202.5202.5202,6000.2209.57 
PAIOFPaion Ag Aachen3.3403.3403.3400-0.0100.30 
PALAFPaladin Energy Ltd0.02000.00910.0200301,2000.00000.00 
PALAYPaladin Energy Ltd0.28000.28000.28001,0000.00000.00 
PALDFNorth American Palladium Ltd4.8684.8484.8682,3000.3387.46 
PALSMopals.Com Inc0.02610.02600.02611,600-0.052866.92 
PAMIPam Holdings Inc A0.07000.07000.070013,9000.00000.00 
PANCPanacos Pharmaceuticals Inc0.00010.00010.00012000.00000.00 
PANDYPandora A/S ADR [Sponsored]25.8425.4925.497,2000.491.96 
PANRFPanoramic Resources0.24100.24100.24105,000-0.01204.74 
PAOGPao Group Inc.0.01400.01180.01201,495,800-0.00054.00 
PAOTFParrot Sa12.8512.8512.854,000-0.292.21 
PAPAPapa Bello Enterpris0.00280.00260.002616,1000.00000.00 
PARAPremara Financial11.7911.4811.694,4000.090.78 
PARDPoniard Pharmaceuticals0.06100.06100.06103000.006010.91 
PARNFParnell Pharmaceuticals Holdings Ltd.0.66000.66000.66001000.01001.54 
PARSPharmos Corp0.01100.01100.01101000.00000.00 
PARXFParex Resources11.9511.9411.953,9000.363.08 
PASOPatient Access Solu0.19950.18700.18706000.00251.36 
PASTFPlastic Omnium42.0642.0642.065004.0610.69 
PATAFPatagonia Gold Plc0.03100.01000.031021,3000.0230287.50 
PAUFFIronside Res Inc0.06800.06800.06801000.00609.68 
PAWEFNew Age Metals Inc.0.06000.04890.05006,700-0.008013.79 
PAYDPaid Inc3.5003.0003.4502,900-0.0250.72 
PAYMPaymeon Inc0.36000.32000.360018,7000.00000.00 
PBAMPrivate Bancorp of America Inc.23.3523.3523.352000.100.41 
PBBSF0.48570.48570.48571,000-0.02134.20 
PBCAPbb Bancorp11.6111.6111.61100-0.070.56 
PBCOPeoples Bk of Com Or12.4712.4512.451,100-0.020.18 
PBCRFBank Central Asia Tbk Pt1.4601.4091.40900.0090.66 
PBCRYPt Bnk Cent Asia ADR37.5537.5037.553,2001.544.28 
PBECPac Blue Energy Corp0.00300.00200.0030150,0000.0025500.00 
PBEGFTouchstone Exploration Inc0.11160.11160.11161,700-0.00847.00 
PBEVPremium Beverage Group Inc0.12200.12200.12204000.1000454.55 
PBHGPbs Holding Inc0.00010.00010.0001100,3000.00000.00 
PBIOPressure Biosciences4.5003.5104.5002,3000.4009.76 
PBKOFPollard Banknote11.5711.5711.571,5000.464.10 
PBKXPartners Bank Calif8.0008.0008.0007,0000.2903.76 
PBMFFPacific Bay Mnrs Ltd Ord0.02100.02100.0210600-0.006824.46 
PBMLFPacific Booker Minerals Inc0.79200.78630.78632,3000.01061.37 
PBMRFPt Bumi Resources Tbk0.01520.01520.015220,000-0.005827.62 
PBNKPinnacle Bank [Ca]10.00010.00010.0006,6000.0500.50 
PBOWNPitney Bowes 2.12220.7220.7220.710015.77.66 
PBSFFProsiebensat.1 Media34.2634.2634.261000.732.18 
PBSFYProsiebensat.1 Media8.5358.4708.49048,000-0.0100.12 
PBSVPharma Bio Serv Inc0.44460.40320.44461,3000.074520.13 
PBVAPeoples Bnkshs Inc M33.5033.5033.503001.003.08 
PBYAPanther Biotechnology Inc0.41750.28800.384955,800-0.101120.80 
PCBCPacific Commerce Bancorp9.1008.7509.000124,800-0.1501.64 
PCCWYPccw Ltd ADR New5.3625.3625.3621000.0320.60 
PCCYFPetrochina Co Ltd0.63000.63000.63004,000-0.01001.56 
PCFOPacific Office Properties Trust Inc0.13000.13000.1300200-0.00010.08 
PCFPCannabis Leaf Inc.1.2801.2601.27031,3000.0100.79 
PCGRPC Group Inc0.00400.00400.00401,300-0.001020.00 
PCHMPharmchem Inc0.72000.72000.72003,0000.02002.86 
PCHUYPtt Chemical Public11.7311.7311.731003.4040.82 
PCLBPinnacle Bancshares Inc22.5022.5022.5000.301.35 
PCLIProtocall Technologs0.00010.00010.0001200,0000.00000.00 
PCMCPublic Company Mgmt0.00600.00600.0060100,000-0.001014.29 
PCNTPoint of Care Nano-Technology Inc0.06000.04500.045010,0000.015050.00 
PCOGFPancontinental Oil & Gas0.00600.00600.00605,0000.001020.00 
PCOLFPacific Online Ltd Ord0.20000.20000.20004000.00502.56 
PCPAFVivione Biosciences0.00600.00600.00608,6000.00000.00 
PCPJPaperclip Inc0.52000.45000.52008,4000.130033.33 
PCQRFPetrolympic Ltd0.14500.14500.1450135,0000.027923.83 
PCRFFPanasonic Corp15.2014.5014.6952,800-0.130.88 
PCRFYPanasonic Corp. Ads14.7014.4114.6289,800-0.080.54 
PCRTFPurecircle Ltd6.5006.4306.4303,0000.2133.43 
PCSOProtective Cap Strctures0.00210.00210.00211000.00000.00 
PCSVPcs Edventures Com0.06300.06290.063022,6000.013026.00 
PCWLFPccw Ltd Ord New0.54000.53670.54002,4000.00500.93 
PCYSPrimecare Systems0.00040.00040.000416,2000.000133.33 
PDERPardee Resources Company Inc185.0185.0185.01000.00.00 
PDGOParadigm Oil and Gas0.00020.00020.000255,0000.00000.00 
PDMDFPetra Diamonds1.0701.0701.070400-0.0806.96 
PDMIParadigm Medical Ind0.00020.00010.000219,0000.00000.00 
PDNLBPres Rlty Cp Cl B0.16500.16500.16501000.064063.37 
PDOBPresidio Bank20.0520.0020.051,8000.050.25 
PDOSPlatinum Studios Inc0.00010.00010.000188,3000.00000.00 
PDPRMarathon Group Cor0.00230.00230.0023200,0000.00000.00 
PDPTFPudo Inc.1.4361.4291.4295000.0755.56 
PDPYFPainted Pony Pete2.7772.7772.7771000.0672.47 
PDRDFPernod Ricard Ord138.9138.1138.11001.81.32 
PDRDYPernod Ricard Sa ADR27.6327.4727.5021,0000.120.44 
PDRXPd-Rx Pharmaceutical5.5005.5005.5006000.1502.80 
PDTRFPure Indl Real Estat5.2205.2125.2205000.0320.62 
PDXPPdx Partners Inc.0.01000.01000.0100100-0.030075.00 
PDYPFPaddy Power Plc [Uk]95.2595.2595.25100-1.271.31 
PDYPYPaddy Power Plc ADR50.1248.4448.84129,100-1.162.32 
PEBCPeople Bancorp Com25.5025.5025.504000.702.82 
PECDPet Ecology Brands Inc0.01000.01000.01008000.00999900.00 
PEDEPeerless Developments Ltd.0.05000.05000.05002,0000.011529.87 
PEDHPeoples Educational Holdings0.18000.18000.18002000.050038.46 
PEFDFPetra Foods Ltd1.2701.2701.2702,100-0.1128.10 
PEFFPower Efficiency Corp0.15070.15070.1507100-0.019311.35 
PEGFFPacific Rubiales Egy33.4633.4633.46500-0.050.16 
PEGRYPennon Group ADR21.8821.8821.881,0000.010.05 
PEGXThe Pegasus Companies Inc211.0211.0211.0100-89.029.67 
PEIIPetron Energy II0.00010.00010.0001625,0000.00000.00 
PEIMFPepinnini Minerals Ltd0.02500.01600.025020,6000.009056.25 
PEIWPei Worldwide Hldgs0.01260.00700.012620,900-0.00010.79 
PEKNPerkins Oil & Gas Inc2.9001.7602.31040,1000.26012.68 
PEMIFPure Energy Minerals0.41840.40400.415082,100-0.00340.81 
PENCPen Inc1.6501.4001.650700-0.0382.25 
PENMFPeninsula Minerals0.26000.26000.26004,000-0.02107.47 
PENYFPmi Res Ltd.0.32700.31350.313563,600-0.00461.45 
PERLPerla Group International Inc0.00210.00200.00204,1000.00000.00 
PERTPermanent Tech0.03650.02500.025011,500-0.014035.90 
PETFFPtt Public Company L12.8012.8012.801001.3011.30 
PETVPetvivo Holdings Inc0.83000.83000.83005000.01001.22 
PEUGFPeugeot Sa Ord EUR 623.3023.3023.301,2000.472.06 
PEXNYPtt Explor & Prod PC5.4105.4105.4101,9000.0000.00 
PEXZFPacific Ridge Exploration Ltd0.04970.04970.04975,000-0.010317.17 
PEYEPrecision Optics Corporation Inc0.51000.51000.51003,100-0.04007.27 
PEYTFParallel Energy Trust TR Unit0.00010.00010.000136,800-0.000990.00 
PEYUFPeyto Energy TR Ut18.0117.7917.943,100-0.050.28 
PFBNPacific Alliance Bank CA8.6608.6608.66044,4000.0600.70 
PFBOFPfb Corp6.9816.9816.981100-0.0711.01 
PFCFPacific City Finl Cp13.9513.6013.9562,4000.100.72 
PFDBPatriot Fed Bk [Ny]10.3010.3010.301,000-0.100.96 
PFGBPfo Global Inc0.02000.02000.02002,100-0.010033.33 
PFGBQPfo Global Inc0.00650.00650.00654000.00058.33 
PFHDProfessional Holding Corp13.9013.9013.901,0000.100.72 
PFHOPacific Health Care13.2013.2013.20200-0.050.38 
PFLCPacific Financial Corporation9.1009.1009.1009,6000.0000.00 
PFMSPaperfree Medicl Sol0.00010.00010.0001742,2000.00000.00 
PFNDPathfinder Cell Therapy Inc0.00310.00300.003015,800-0.001025.00 
PFNOParafin Corp0.00010.00010.00012000.00000.00 
PFODFPremier Foods0.56600.56600.56602000.04007.60 
PFOHPerpetual Fed Sv Oh26.4526.4526.453,7000.000.00 
PFRRFPetrofrontier Corp0.08200.08200.08207,5000.00101.23 
PFSCFPrometic Life Scienc1.2781.2601.27812,4000.0181.44 
PFSDPacific Sands Inc0.00060.00060.0006510,0000.00000.00 
PFTIPuradyn Filter Tech0.05380.05380.0538700-0.00376.43 
PFWIPetrone Worldwide0.00360.00300.00327,827,600-0.00025.88 
PGASPetrogress Inc.0.03830.03600.0380295,500-0.00409.52 
PGCMFPuregold Price Club1.0061.0061.0061000.0161.62 
PGCPFPtt Global Chemical Pcl2.2502.2502.2508000.53931.47 
PGCXPangenex Corporation0.00030.00030.0003100,000-0.000125.00 
PGDIFPeregrine Diamonds Ltd0.11400.10700.11408000.00403.64 
PGEJFPetroleum Geo Svcs2.0202.0202.0201000.0100.50 
PGENYPigeon Corp8.9908.9908.990100-0.0700.77 
PGEZFGroup Ten Metals Inc.0.10200.10060.100610,4000.00060.60 
PGFYPingify Internation0.00020.00010.0001112,1000.00000.00 
PGGGPegasus Gaming Corp0.00010.00010.0001149,300-0.000990.00 
PGLOPan Global Corp0.00290.00290.002910,0000.00000.00 
PGNEPrimegen Energy Corp0.00100.00010.0010120,0000.0009900.00 
PGNNParagon Natl Bk [Tn]9.5509.5509.5501000.0500.53 
PGNRFPan Global Resource Inc0.09300.09300.09303,0000.00000.00 
PGNTParagon Tech Inc1.1501.1501.1504000.0000.00 
PGNYFPura Vida0.03100.03090.031030,0000.00103.33 
PGOLPatriot Gold Corp0.09000.09000.090020,1000.00010.11 
PGPEFPublicis Groupe69.1069.1069.101000.570.83 
PGPHFPartners Group686.1666.7666.7100-35.35.03 
PGPMPilgrim Petroleum Cp0.00040.00020.0003213,5000.00000.00 
PGQWF1 Page Ltd0.00220.00220.00225,200-0.187898.84 
PGRXProspect Global Resources Inc0.04650.03800.046521,2000.008522.37 
PGSCProgressive Green Solutions Inc0.06000.04000.040023,200-0.049955.51 
PGSIPegasi Energy Resources Corp0.00160.00160.00161,0000.000433.33 
PGSVYPetro Geo ADR New2.4102.3502.3509,2000.23010.85 
PGSYPortlogic Sys Inc0.01230.01230.0123100,0000.00010.82 
PGTKPacific Green Techno0.35000.35000.350012,5000.00000.00 
PGTMFPaget Minerals Corp0.05800.05800.0580300-0.00538.37 
PGUSProgreen US Inc.0.01050.00950.0105463,5000.00010.96 
PGUZPegasus Pharmaceutic0.00200.00200.002050,0000.00000.00 
PGXPFPelangio Expl Inc0.03000.03000.03001,2000.00000.00 
PHALFPhaunos Timber Fund Ltd0.41500.41500.415010,000-0.075015.31 
PHBRPhonebrasil Intl Inc0.00310.00310.003160,8000.00000.00 
PHCUFPhotocure ASA3.1043.1043.1047,0000.0852.82 
PHFBPhantom Fiber Corp0.00340.00300.0030204,7000.00000.00 
PHFBDAccelerated Technologies Holding Corp.0.01000.01000.01001000.00000.00 
PHGUFPharming Grp Nv Leid0.79000.79000.790000.04506.04 
PHILPHI Group Inc0.06500.05600.064591,6000.00294.71 
PHIXFPhillippine Mtls Inc0.08300.08300.0830200-0.014815.13 
PHLIPacifichealth Labs0.01520.01520.015210,0000.00010.66 
PHMBPharmacom Biovet Inc0.00010.00010.000110,0000.00000.00 
PHMDPhotomedex Inc1.1401.0001.06011,0000.0201.92 
PHMMFPharma Mar S.A.U.4.1154.0504.0808,2000.0400.99 
PHMZFPatient Home Monitor0.25630.25130.25632,2000.00994.02 
PHNHFAveda Transportation0.35700.34700.35705,000-0.01163.15 
PHOSPhosphate Hldgs0.03320.03320.03327000.004917.31 
PHOTPhototron Holdings Inc0.00630.00590.00622,397,5000.00023.33 
PHPYFPushpay Holdings Limited1.7901.7901.7902,8000.0804.68 
PHRXPharmagen Inc0.00120.00110.00123,0000.00000.00 
PHRZFPharol Sgps Sa0.39260.39260.392629,0000.062618.97 
PHSLPenthouse Intl Inc0.00040.00040.00041,0000.00000.00 
PHXHFPhoenix Technology Income Fund1.8291.8291.8294,600-0.0140.78 
PHXXFPhoenix Group9.8909.8909.8901000.0900.92 
PIACPrinceton Capital Corporation0.28000.28000.28003,1000.00000.00 
PIAGFPiaggio & C. S.P.A3.2103.2103.210200-0.0020.07 
PIAIFPing An Insurance7.9707.7607.7601,200-0.2403.00 
PIEDPiedmont Mining Co0.00100.00100.00103,500-0.000323.08 
PIEJFParis Orleans Et Cie37.2837.2837.281001.032.83 
PIFMFPt Indofood Sukses0.65240.65240.65240-0.01261.89 
PIFMYPt Indofood Sukses M32.5832.5832.584000.280.87 
PIFYFPine Cliff Energy0.54100.54100.54104,0000.00300.56 
PIHNPolaris International Holdings Inc0.00010.00010.00011,057,0000.00000.00 
PIKQFPt Indah Kiat Pulp &0.20000.20000.200010,0000.020011.11 
PILBFPilbara Minerals Limited0.42030.40000.4130325,900-0.00200.48 
PIOEP10 Industries Inc0.42000.35000.38001,800-0.01002.56 
PIRGFPremier Gold Mines3.0002.9222.96013,5000.0311.06 
PISEFPacific Insight Elec15.2715.2715.273,000-1.167.03 
PITPFPt Indocement Tungga1.3501.3501.350300-0.0503.57 
PJETPriority Aviation Inc0.00060.00060.00069,500,0000.000120.00 
PJXRFPjx Res Inc0.10200.10200.102010,0000.00202.00 
PKCOFPark24 Co. Ltd24.2824.2824.2820,000-1.204.71 
PKCOYPark 2424.2223.6923.8712,2000.251.06 
PKGMPocket Games Inc0.00010.00010.000143,645,0000.00000.00 
PKINPekin Life Insurance Co12.5512.5512.552,3000.000.02 
PKIUFParkland Inc Fd Trut21.0421.0421.040-0.411.93 
PKKFFPeak Positioning0.04500.04500.0450220,1000.00112.51 
PKKWParkway Acquisition Corp11.0011.0011.002,5000.100.92 
PKPHPeak Pharmaceuticals Inc0.03710.02700.037159,3000.006119.68 
PKPLPark Place Energy Corp0.09510.09510.0951700-0.00494.90 
PKSGYParkson Retail Group Ltd ADR4.7604.7604.7601000.0601.28 
PKSLFPeeks Social Ltd0.37470.34500.37477,2000.00581.57 
PKTEFParkit Enterprise0.33000.33000.33004,0000.00000.00 
PKTXProtokinetix Inc0.05880.05500.058824,2000.00000.00 
PKWYParkway Bank0.00650.00650.00652000.0035116.67 
PLATFParmalat Spa3.7503.7503.7501000.0772.09 
PLBNPilot Bancshares Inc3.0303.0003.0304,6000.0301.00 
PLDGPPrologis Series Q Pf70.0070.0070.002003.074.59 
PLFMPlatforms Wireless0.00010.00010.000151,0000.00000.00 
PLFXPulse Evolution Corp0.19970.17000.199715,100-0.00020.10 
PLGCPlaylogic Entertainment Inc0.00090.00090.0009100-0.000430.77 
PLHCFPlant Health Care0.33500.27400.274057,900-0.057017.22 
PLKTSolar Gold Ltd0.11000.11000.11001000.00000.00 
PLLHFPallinghurst Resources Ltd0.22930.22930.229392,600-0.00050.22 
PLLVFPalladon Ventures Ltd0.00040.00040.00042,700-0.000120.00 
PLMNFPalamina Corp.0.14550.14550.14552,7000.00251.75 
PLPLDiamond Ranch Foods0.01240.01000.01001,554,700-0.001513.04 
PLRMPilgrim Bancshares I19.0519.0019.001,300-0.100.52 
PLSBPulse Beverage Corp0.00150.00120.001331,294,1000.00018.33 
PLSDFPulse Data Inc2.5202.5202.5201,0000.0000.00 
PLSQFPlus500 Ltd.11.6011.6011.60100-0.151.32 
PLUNFPt Lautan Luas Tbk [Indonesia]0.05000.05000.05001,0000.015042.86 
PLUUFPlateau Uranium Inc0.27930.27830.27837,000-0.00170.61 
PLWNPinelawn Cemetery250.0250.0250.010015.06.38 
PLWTFPanalpina Welttransp132.5132.5132.520010.48.55 
PLWTYPanalpina Welttran27.6527.6527.651001.897.34 
PLWYPeoplesway.Com Inc0.00030.00030.00035,000-0.000240.00 
PLYFFPlayfair Mining Ltd0.06500.06500.0650500-0.012015.58 
PLYZPlyzer Technologies Inc.0.18430.17000.18434,500-0.01577.85 
PLZZPlaza Bancorp Inc.7.0006.9007.0006,1000.0000.00 
PMAHPlasmatech Inc0.00010.00010.00012000.00000.00 
PMBSPuramed Bioscience0.00010.00010.00011,000,0000.00000.00 
PMCBPharmacyte Biotech Inc0.06700.06220.06491,908,300-0.00162.41 
PMCCFPeloton Minerals Corp0.07920.07200.079298,9000.007210.00 
PMCMPrimco Management0.00010.00010.0001999,9000.00000.00 
PMCUFPro Medicus Ltd4.0304.0304.0305000.0902.28 
PMDPPlateau Mineral Dev Inc0.00010.00010.00011,000,0000.00000.00 
PMEAP.M.& E Inc0.00020.00020.0002135,0000.0001100.00 
PMEHFPrimeline Energy Hol0.08700.08700.08701,000-0.044934.04 
PMGYFPerpetual Energy Ind0.96910.95590.9559200-0.01071.11 
PMHGPrime Meridian Holding Company19.1019.0319.10200-0.030.13 
PMHVPrime Bank [Ct]17.8517.0017.853,6000.502.88 
PMIRPmi Group0.85000.85000.850000.00000.00 
PMMAFPuma Ag Rudolf Dassl398.8398.8398.810016.44.29 
PMMEFPremium Expl Inc0.00730.00400.00736,1000.00011.39 
PMMTFPrecious Metals&Mng1.9291.9291.929700-0.0482.44 
PMNXFPerseus Mining-0.27000.26500.265031,000-0.01856.53 
PMOIFPremier Oil Ord 5P0.76080.76080.76081,1000.090713.54 
PMOIYPremier Oil Spon ADR0.79000.79000.790014,000-0.160016.84 
PMOZPrismone Group Inc0.01000.00870.00876000.00000.00 
PMPGPremier Products Group Inc.0.00270.00240.002751,0000.000312.50 
PMSOPrimal Solutions New0.01000.01000.010010,1000.00000.00 
PMTYFPlaymates Toys0.17300.17300.17301000.00603.59 
PMULFPure Multi-Family6.4676.4676.4672,900-0.0020.03 
PMXOPmx Communities0.00210.00200.0020219,000-0.00014.76 
PMXXPrimix Corp0.00140.00080.0013525,5000.000330.00 
PNATPura Naturals Inc.0.42000.36350.4000216,4000.00000.00 
PNBCPrinceton National Bancorp0.00150.00150.00151,000-0.000525.00 
PNBIPioneer Bankshares I27.9527.9527.951002.349.14 
PNCKFPure Nickel Inc0.01500.01500.0150282,5000.00000.00 
PNCOFPioneer Corp Ord1.6901.6901.690100-0.0201.17 
PNCOYPioneer Corp ADR1.8201.8001.8001,200-0.1507.69 
PNCRFPinecrest Resources0.26900.26900.26901,500-0.02107.24 
PNDZFPandora A/S102.2102.2102.25001.91.91 
PNGAYPing An Ins Co ADR16.0215.7615.9058,500-0.201.24 
PNGMPengram Corp0.00060.00060.00061,6000.00000.00 
PNGZFParinga Resources Ltd0.42490.41500.41503000.085025.76 
PNIKPrecious Investments Inc.0.69990.69990.69991000.099916.65 
PNLYYPostnl N.V. Ads4.2404.2304.2301,000-0.0641.49 
PNMXOPublic Svc Co New Me101.599.0101.56000.00.00 
PNNBPinnacle Bank of Oregon0.02000.02000.02002000.005033.33 
PNNXPennexx Foods Inc0.00240.00240.002432,000-0.000620.00 
PNOWPure Hospitality Solutions Inc0.00020.00010.00022,426,3000.00000.00 
PNPFFPinetree Capital Ltd1.6801.6801.680100-0.0100.59 
PNPLPineapple Express Inc.0.80000.80000.8000200-0.150015.79 
PNTVPlayers Network Inc0.08660.07610.07802,507,400-0.00202.50 
PNWRFValeura Energy Inc0.41230.41150.41238,2000.00521.28 
PNXLFArgentina Lithium & Energy Corp0.12550.11950.119520,9000.00363.11 
PNYTFPoynt Corp0.00020.00020.0002200,0000.00000.00 
POAHFPorsche Automobil Hg64.5863.7764.582,9000.480.75 
POAHYPorsche Auto ADR6.4006.3806.40032,2000.0300.47 
POCEFPhoton Control Inc1.1311.1311.1311000.0211.89 
POEFFPan Orient Energy Co1.1221.1201.1223,4000.0322.91 
POETFPoet Technologies Inc0.32500.29870.325026,000-0.00070.21 
POFCFPetrofac Ltd5.8285.8285.8280-0.1081.82 
POFCYPetrofac Ltd2.9102.8902.8907,0000.0100.35 
POFNFPower Financial Corp27.9527.9227.922,8000.060.22 
POGSPioneer Oil & Gas0.14000.14000.14001000.00000.00 
POLMFPolaris Minerals Cor2.9282.8532.928158,8000.70831.89 
POLRPost Data Inc0.00020.00020.00025000.00000.00 
POLXFPolydex Pharm Ltd1.0801.0701.0703,500-0.0907.76 
PONBPioneer Bancshares Inc26.0025.7526.0010,0000.000.00 
POOSFPoseidon Concepts0.00020.00020.00021,3000.00000.00 
PORBFPola Orbis32.9832.9832.981001.504.76 
POROFPanoro Minerals Ltd0.20270.20270.202718,000-0.01265.85 
POSCPositron Corp0.01900.01900.01902000.00000.00 
POTGPortage Resources0.00200.00090.00094,521,4000.000350.00 
POTNPotnetwork Holdings Inc0.06890.06350.06682,127,800-0.00121.76 
POTRFPotash Ridge0.11080.10000.1080137,500-0.00353.14 
POTTFBuddy Platform Ltd0.16320.16320.163251,0000.00050.31 
POWNPow! Entertainment0.03500.03200.0350108,0000.004012.90 
POWTPowrtec Intl Corp0.00210.00210.002183,900-0.00014.55 
POWWAmmo Inc4.1402.3002.300400-0.2008.00 
POYYFPolymetal Internatio10.9810.9810.98100-0.322.84 
PPAAYPt Perusahaan ADR6.6206.6206.6201,800-0.0400.60 
PPALPeoples TR Co ST Alb41.6241.6241.621000.070.17 
PPBNPinnacle Bankshares27.5527.5527.552,0000.000.00 
PPBVPurple Beverage Co0.00040.00030.0004820,0000.0002100.00 
PPCBPropanc Biopharma Inc.0.32000.27000.290062,400-0.01254.13 
PPCCFPicc Prop & Casualty1.8001.8001.8001,200-0.20010.00 
PPCCYPicc Property&Caslty45.1145.1145.112,1000.601.35 
PPCLYPpc Limited0.92100.92100.92103,0000.04925.64 
PPCQPremier Pacific Construction Inc.0.07000.07000.07002000.00000.00 
PPDCPrepayd Inc0.00010.00010.00011,0000.00000.00 
PPEHFPure Technologies Ltd4.3164.3114.3113,700-0.0200.46 
PPERFBank Mandiri Persero Tbk Pt0.96100.96100.961010,9000.06607.37 
PPERYPt Bk Mandiri Pe ADR10.0549.8609.900172,300-0.0600.60 
PPJEPpj Healthcare Enterprises Inc.0.00010.00010.00012,000,0000.00000.00 
PPLKYPetropavlovsk Plc0.05950.05950.0595500-0.00111.82 
PPMHPlatinum Pari-Mutuel Holdings Inc0.03000.03000.0300500-0.005014.29 
PPMTProfit Planners Mgmt0.06550.06550.06551,0000.00050.77 
PPNTPinpoint Recovery So0.55000.55000.55006,000-0.05008.33 
PPOTFPacific Potash0.02730.02730.02735000.010360.59 
PPPMFPrimero Mining Corp0.69900.06000.69901,049,0000.6271872.18 
PPRQFChoice Pptys Real10.7410.7010.741,600-0.040.39 
PPRRFProntoforms0.28500.28500.28502000.00431.53 
PPRTFPassport Potash Inc0.00010.00010.00012,0000.00000.00 
PPRUFPpr Sa394.7394.7394.70-0.80.20 
PPRUYPpr Sa Unsp ADR40.1040.0040.083,0000.561.42 
PPRWPremier Power Renew0.00460.00460.00465000.00000.00 
PPSFPeoples-Sidney Fin11.0011.0011.008000.000.00 
PPSTFPepsi-Cola Products Philippines Inc.0.05880.05880.058856,000-0.00659.95 
PPTLPremium Energy Corp0.00010.00010.00011000.00000.00 
PPWLMPacificorp 7.00% Serial Pfd130.1130.1130.11000.00.00 
PPWLOPacificorp 6.00% Serial Pfd112.0112.0112.010010.09.80 
PQEFFPetroteq Energy Inc.0.36150.35340.36155,200-0.00030.08 
PRACProductivity Tech0.25000.25000.25005,7000.050025.00 
PRBCFPrecise Biometrics0.16490.16490.16491,000-0.065128.30 
PRBZFPremium Brands80.5580.5580.55100-1.131.39 
PRCBPremier Commercial Bancorp [Hillsboro10.5010.3010.301,2000.000.00 
PRCFProtein Reactor Combined Fuels Inc0.00100.00100.00101,9000.00000.00 
PRCKPlacer Creek Mining0.25000.25000.25003000.02189.55 
PRCYFIkkuma Resources Corp0.55940.55940.55945000.00340.61 
PRDGFPremier Diagnostic H0.06800.06790.067947,500-0.016119.17 
PRDLProfitable Developments Inc0.00010.00010.0001100,0000.00000.00 
PRDSFPrada Spa3.1903.1903.190100-0.2507.27 
PRDSYPrada Spa ADR6.7406.6106.62831,600-0.0921.37 
PREDPredictive Technology Group Inc0.79230.70000.790026,7000.090012.86 
PREGFPacific Rodera Energ0.00030.00030.000310,000-0.000240.00 
PREIFPrecipitate Gold0.09600.08000.0865108,700-0.013513.50 
PREKFPrairiesky Rty Ltd26.2626.1726.261000.090.35 
PRELFLeeta Gold Corp1.6101.3521.486565,600-0.0644.13 
PREXProgress Energy Inc0.37500.36000.37501,7000.01203.31 
PRFCEpcylon Technologies Inc0.03000.03000.030035,2000.00000.00 
PRFMFProfound Medical Corp.0.78000.74500.74505,200-0.03664.68 
PRGAFPargesa Holding S.A.82.9982.9982.993000.040.05 
PRGBProtea Biosciences0.04100.04000.0400136,5000.00000.00 
PRGCFProsper Gold Corp.0.09930.09930.0993400-0.030323.38 
PRGLYPuregold Price Club Inc.10.00010.00010.0001000.0000.00 
PRGNFParagon Shipping Inc.0.02000.01000.0200258,7000.0100100.00 
PRHLPremier Hldg Corp0.05500.04670.048076,700-0.011018.64 
PRHRPetroshare Corp.1.5101.5101.5102,1000.0000.00 
PRISYPromotora De Inf ADR3.6903.6903.690100-0.0701.86 
PRKAParks! America Inc0.24500.24000.245026,2000.01908.41 
PRKIPerk International Inc0.00700.00700.007050,0000.002040.00 
PRKVParkvida Group Inc0.00260.00210.0021135,000-0.000416.00 
PRKWFParkway Life REIT Uts1.9401.9401.9402000.0904.86 
PRLXParallax Health Sciences Inc0.23000.22990.22997,5000.00492.18 
PRMCFPharmacan Capital Corp2.2602.1102.12057,700-0.0080.38 
PRMKProconcept Marketing Group Inc0.00080.00080.00081,6000.00000.00 
PRMLYPrumo Logistica Sa3.3203.3203.320100-0.3108.54 
PRMOProm Resources Inc0.00010.00010.0001999,9000.00000.00 
PRMRFParamount Resources Ltd20.4219.9720.011,000-0.562.72 
PRMYPrimary Bank15.7515.5515.55200-1.006.04 
PRNAFPrana Biotech Ltd Au0.03500.03500.03501,0000.00000.00 
PROBFProbe Mines Ltd1.3591.3591.3592,900-0.0100.73 
PROMPropel Media Inc0.23000.15000.23004,5000.030015.00 
PROPPropell Corp0.01730.00720.01732,8000.001610.19 
PROTProteonomix Inc0.02100.02000.02002,1000.00000.00 
PRPCFProphecy Development Corp.2.9572.9552.9552,0000.0050.17 
PRPMProtek Capital Inc0.00010.00010.00011,024,9000.00000.00 
PRPPFPurplebricks Group Plc4.9084.9084.908100-0.2224.33 
PRPRFPrairie Provident Resources Inc0.30700.30430.30702,000-0.00311.00 
PRREPraetorian Property Inc.0.95000.84000.938020,000-0.00700.74 
PRRFYPremier Foods Plc2.6462.6462.646200-0.0943.43 
PRRRPioneer Railcorp9.0009.0009.0001000.0000.00 
PRRTParamount Supply Inc25.0025.0025.0010024.9662400.00 
PRRYPlanet Resource Reco0.00900.00780.009044,9000.001012.50 
PRSEFProsafe Se2.6882.6882.688100-0.61618.65 
PRSEYProsafe Se Unsp ADR2.2402.2402.2402,500-0.0903.86 
PRSGPrimus Guaranty0.15500.15500.155010,0000.00000.00 
PRSIPortsmouth Square61.0061.0061.002004.007.02 
PRTDFPetro Matad Ltd0.08500.08000.08501,600-0.00677.31 
PRTRPrecision Trim Inc1.2501.2501.250300-0.0503.85 
PRTXProtalex Inc0.75000.75000.7500300-0.250025.00 
PRVCFPIERRE ET VACANCES0.65000.64250.65007,000-0.03004.41 
PRVUPrevu Incorporated0.00070.00070.0007100-0.000222.22 
PRXGPernix Group Inc0.52000.51000.51001,300-0.01001.92 
PRXIQPremier Exhibitions7.7507.3107.55024,8000.1001.34 
PRXMProxim Wireless Corp0.77700.60000.60001,200-0.177022.78 
PRYGFPetrel Energy Ltd0.02200.02200.0220800-0.008026.67 
PRYMFPrysmian S.P.A.33.7433.7433.745002.748.85 
PRYMYPrysmian Spa ADR17.4717.3517.473000.523.07 
PRZFFPrize Mining Corp0.28100.28100.281020,0000.01706.44 
PRZMPrism Tech Grp Cmn0.06600.06600.06602,8000.00000.00 
PSBPProvident State Bk P45.0045.0045.003000.801.81 
PSBQPsb Hldgs Inc [Wi]69.8969.8969.891000.891.29 
PSCOProtosource Corp0.00550.00550.0055500-0.002531.25 
PSCRProto Script Pharmaceutical Corp0.06100.03400.05388,300-0.007211.80 
PSCSFPetrostar Petroleum Corp0.14000.14000.14003000.00402.94 
PSFTPowersafe Tech New0.00500.00500.00509,900-0.002028.57 
PSGLQPerformance Sports Group Ltd0.72180.70180.701829,100-0.02002.77 
PSGRPershing Res Co Inc0.04000.04000.040012,0000.00000.00 
PSGTYPt Semen Gresik ADR15.3215.1615.321,600-0.110.71 
PSHIFPetroshale Inc1.1931.1401.19350,000-0.0090.74 
PSHZFPershing Square Hldgs Ltd13.0012.9412.9831,4000.010.08 
PSIDPositiveid Corp0.01700.01500.01602,940,0000.00000.00 
PSIQProfile Solutions0.01000.01000.0100100-0.003928.06 
PSIXPower Solutns Itl Cmn9.9709.7009.9605,1000.4604.84 
PSJEYPetsec Energy Ltd0.40000.35000.35002,000-0.100022.22 
PSMHPsm Holdings Inc0.00300.00300.00304,400-0.001330.23 
PSMMFPersimmon Plc33.8533.8533.851000.501.50 
PSMMYPersimmon Plc ADR68.5767.9268.543,3000.250.37 
PSNXBand Rep Management Inc.0.00050.00040.000411,001,0000.00000.00 
PSONPetrosonic Energy0.00380.00350.00382,700-0.000817.39 
PSORFPearson Plc Ord7.7287.7287.72815,900-0.1021.31 
PSPGDNorthern Empire Resources0.61070.59550.595510,3000.02253.93 
PSPGFNorthern Empire Resources0.61150.61150.611519,500-0.03255.05 
PSPSFPsp Swiss Propty91.2091.2091.20200-4.024.22 
PSPW3Power Energy Group Inc0.10000.10000.10001000.00505.26 
PSRUPurespectrum Inc0.00040.00030.000420,0000.00000.00 
PSRVFProspero Silver Corp0.21100.20890.209362,5000.01236.24 
PSSRPassur Aerospace2.7502.7502.7505000.0501.85 
PSSSPuissant Industries Inc0.10000.10000.10001,1000.00000.00 
PSTOPowerstorm Holdings Inc0.02420.02400.02421,700-0.00176.56 
PSTRQPostrock Energy Corp0.01600.01600.01603,0000.00000.00 
PSTUBPost Holdings Inc 2.5% Pfd Perp Conv Ser190.0185.0185.01007.03.93 
PSTUCPost Holdings Inc 2.5% Pfd Perp Conv Ser164.8164.1164.8154,3005.43.37 
PSUDPetrosun Inc0.02990.01900.029954,200-0.004112.06 
PSWRPrism Software Corp0.00210.00210.002150,0000.00000.00 
PSWSPuresafe Water Systm0.00020.00010.000122,455,9000.00000.00 
PSXRFPasinex Resources Ltd0.21690.21690.2169200-0.00411.86 
PSYTFPason Systems Inc15.3215.3215.322000.211.36 
PTAHPta Holdings In0.00010.00010.0001860,0000.00000.00 
PTAIFPt Astra Intl Tbk0.60200.60200.60201000.03205.61 
PTAIYPt Astra Intl ADR11.6311.6011.6128,000-0.110.94 
PTAMPotash America Inc0.00210.00210.0021100,000-0.001236.36 
PTBRYBank Bni [Indonesia] ADR13.8513.8513.85800-0.986.61 
PTBSPotomac Bancshares Inc12.5712.5512.5723,6000.020.16 
PTCHFPatch International Inc1.7801.7801.7801,0000.0301.71 
PTCOPetrogas Company0.06500.06050.065016,1000.00000.00 
PTEEFPlaintree Systems0.17000.16310.17003,0000.00000.00 
PTEFFPioneering Tech Corp0.84650.84650.8465100-0.02352.70 
PTGBFPetroglobe Inc0.00100.00100.00101,6000.00000.00 
PTGCYPortugal Telecom Sgps S.A0.36250.35300.360042,6000.00681.93 
PTGEFPortage Biotech Inc0.49000.48350.485085,400-0.01302.61 
PTHRFPantheon Res Plc Ord0.54000.54000.540016,700-0.02404.26 
PTIXProtagenic Therapeutics Inc1.8501.7501.8500-0.1507.50 
PTJSYPt Jasa Marga [Persero] Tbk ADR8.8708.8708.870400-0.2002.21 
PTKFYPt Kalbe Farma ADR25.7925.4625.791000.250.96 
PTLFPetlife Pharmaceuticals Inc0.12010.11820.120110,4000.00010.08 
PTLKFPt Lippo Karawaci0.06100.05540.06003,391,2000.00000.00 
PTMEYPt Media10.5410.3410.54800-3.5124.98 
PTNUFPlatina Resources0.09450.09450.09452,0000.011513.86 
PTNYFParcelpal Technology Inc0.03950.03950.03951,000-0.014526.85 
PTOGUnity Management Grp0.00010.00010.00011,3000.00000.00 
PTOIPlastic2Oil Inc0.01240.01000.010033,8000.00000.00 
PTOPPeer To Peer Network0.00020.00020.0002600,000-0.000250.00 
PTORFSpartan Energy Corp5.3505.2175.2528,500-0.0541.02 
PTOSP2 Solar Inc0.00350.00320.003260,0000.00000.00 
PTOTFPatriot One Technologies Inc0.56550.54870.550511,200-0.01682.96 
PTPFAll Marketing Soluti0.01400.00800.014020,000-0.005929.65 
PTPIFPt Chandra Asri Petrochemical1.5601.5601.5601,000-0.34017.89 
PTQEPPetroquest Energy Inc16.5016.5016.501000.000.00 
PTRAPetroterra Corp0.01560.01510.0151300-0.002413.71 
PTRCPetro River Oil Corp1.8501.7201.8207,3000.1106.43 
PTRSVirginia Partners Bank [Fredericksburg12.2512.2512.252000.756.52 
PTRUFPetrus Resources Ltd.2.2002.1802.2001,4000.1678.21 
PTSCPatriot Scientific0.01690.01200.016963,4000.002416.55 
PTSSPeartrack Security Systems Inc0.02030.02030.02033,0000.00000.00 
PTSXPoint.3600.05010.05000.050029,9000.00000.00 
PTTNPatten Energy Solutions Group Inc.0.00010.00010.000160,0000.00000.00 
PTTTSPalmetto Real Estate Trust7.7507.7507.750100-0.2002.52 
PTVLPro Travel Network0.03000.01750.0175188,900-0.012541.67 
PTVYFPetro Vista Energy Corp0.00690.00690.00695000.000915.00 
PTXKYPt XL6.0705.3905.3901,300-0.5709.56 
PTXLFPtt Exploration and2.7802.7802.7801,5000.27010.76 
PUBCPurebase Corporation0.24800.24800.24801,500-0.00200.80 
PUBGYPublicis Groupe S.A.17.4517.3017.4119,1000.140.79 
PUCCFPancontinental Uranium Corporation0.03700.03700.03703,0000.00000.00 
PUDAPuda Coal New0.00010.00010.00011000.00000.00 
PUFXFPuf Ventures Inc.0.38000.36650.380013,9000.00601.60 
PUGBPuget Sound Bank35.7535.4535.7513,3000.481.36 
PUGEPuget Technologies0.00200.00200.0020600-0.00029.09 
PUGOYPeugeot Sa23.4523.4423.451,1000.070.29 
PUKPFPrudential Plc Ord24.0024.0024.001000.200.84 
PUMDPuma Vct IV Plc0.00520.00520.00521,0000.00000.00 
PUMGFPurepoint Uranium Gr0.04350.04350.04352,0000.00153.57 
PUODYPromotora Y Operador217.0217.0217.01001.00.46 
PUPSPickups Plus Inc0.00100.00080.0008272,400-0.000220.00 
PURAPuration Inc0.01380.01200.01355,244,1000.00000.00 
PUREPure Bioscience1.00000.97001.000026,9000.01501.52 
PUROPurio Inc0.00020.00020.00022000.00000.00 
PURYPureray Corp Co0.00150.00150.001515,000-0.000525.00 
PUTKYPt United Trac ADR47.1147.1147.11100-1.192.46 
PVBKPacific Valley Bank [Salinas]8.5308.5308.530200-0.0850.99 
PVCTProvectus Pharma0.02480.02270.0244340,800-0.00031.21 
PVCTWProvectus Biopharmaceuticals Inc.0.00380.00380.0038200-0.003950.65 
PVDGPoverty Dignified Inc5.0005.0005.0001,5003.000150.00 
PVDRFProvidence Resources0.07100.07100.07103,000-0.049040.83 
PVEGPacific Vegas Gl[Co]0.00680.00680.006828,0000.00069.68 
PVHOProvision Holding0.06000.05640.0599183,6000.00386.77 
PVMCFPine Valley Mining0.00010.00010.00012,0000.00000.00 
PVNCPrevention Ins.Com0.25000.24900.25001,000-0.049016.39 
PVNNFPv Nano Cell Ltd1.5001.5001.5005,000-0.50025.00 
PVOTFPivot Pharmaceuticals Inc0.16500.16000.16005,5000.01006.67 
PVRSProvidence Resources0.00900.00850.008565,000-0.001515.00 
PVSPPervasip Corp0.00010.00010.0001560,0000.00000.00 
PVTTFPivotal Therapeutics0.00100.00100.001050,0000.00000.00 
PVVTFPivot Tech Solution2.0492.0492.0492000.0653.26 
PWBOPacific West Bank11.1811.1811.18100-0.020.18 
PWCDFPower Corp of Canada24.8524.8524.85600-0.070.28 
PWCLPower Clouds Inc0.09600.09590.096034,3000.00010.10 
PWCOPwrcor Inc.0.17000.15890.162534,7000.00503.17 
PWDYPowerdyne0.00030.00020.00031,950,0000.00000.00 
PWEBPacific Webworks Inc0.00500.00450.004580,4000.00000.00 
PWEIPacwest Equities Inc0.00100.00100.00101000.0009900.00 
PWLKPowerlock International Corp0.00030.00010.000356,0000.00000.00 
PWMRFPower Americas Minerals0.03000.03000.030010,0000.00103.45 
PWNXPowerlinx Inc0.00100.00100.00101,0000.0009900.00 
PWONPowin Corp1.9001.9001.9002000.1407.95 
PWRVPower of Dream Vntr0.00840.00840.00843,0000.001115.07 
PWURFAzarga Uranium Corp0.16900.16900.1690100-0.00100.59 
PWVIPowerverde Inc0.12460.12000.12002000.00000.00 
PXFGPhoenix Footwear Group0.25000.20000.250015,2000.040019.05 
PXGYFPAX Global Technolog0.52500.52500.52504,000-0.02504.55 
PXMFFPhilex Mining Corporation0.13000.13000.13001,5000.00000.00 
PXRBPixarbio Corp0.26000.26000.26005000.00000.00 
PXSNFPhoenix Solar Ag2.0002.0002.0001,000-0.55021.57 
PXYNPraxsyn Corporation0.00650.00620.0065157,4000.00000.00 
PYBXPlaybox [Us] Inc0.06000.02000.06001,0000.0400200.00 
PYCTPaychest Inc0.00010.00010.00011,019,9000.00000.00 
PYHOFPlaymates Hldgs Ltd0.13700.13700.137010,0000.00000.00 
PYRNFPyrogenesis Cda Inc0.47630.44800.44805,000-0.00400.88 
PYTCFPlaytech Plc12.4512.4512.452,7000.030.27 
PYTGPyramidion Technology Group Inc.0.19000.16500.190011,2000.030018.75 
PZBWPlaza Bank1.4401.4301.43012,300-0.0100.69 
PZCUYPz Cussons Plc9.6309.6259.6304000.3954.28 
PZOOPazoo Inc0.00300.00190.00211,140,3000.000210.53 
PZRIFPizza Pizza Realty I13.5813.5813.582000.413.14 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.247.44
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,42740.07
DJI22,350-100.04
SP5002,50220.06
DAX12,592-80.06
FTSE7,311470.64
NI22520,296-510.25
CAC405,281140.27
GLD1,29360.47
BDI1,200494.26
HSI27,881-2300.82