Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
PABKPab Bankshares0.00050.00050.00052000.00000.00 
PABLParabel Inc0.40000.38800.40004,7000.00000.00 
PABNPanamerican Bcp Pws0.00100.00010.0001354,0000.00000.00 
PACIPrecision Auto0.82750.80000.80003,400-0.02753.32 
PACVAmerican Eagle Group1.4601.4201.4408,3000.0000.00 
PAEGFPeace Arch Ent Grp B0.00070.00070.0007100-0.000112.50 
PAFRFPan African0.22000.17000.22007,0000.01507.32 
PAIOFPaion Ag Aachen2.8802.8802.8806000.28010.77 
PALAFPaladin Energy Ltd0.07500.06500.07491,614,5000.007410.96 
PALAYPaladin Energy Ltd0.67500.65000.67002,9000.00000.00 
PALDFNorth American Palladium Ltd4.6164.5004.6162,0000.0561.23 
PALSMopals.Com Inc0.10000.10000.10003000.00000.00 
PANCPanacos Pharmaceuticals Inc0.00100.00010.0001198,3000.00000.00 
PANGPanacea Global Inc.0.10000.10000.1000100-0.109552.27 
PANRFPanoramic Resources0.20500.20500.20501,7000.019010.22 
PANXFPlatinex Inc Com0.15760.15760.15764000.00110.70 
PAOCPan Ocean Container Supplies Ltd0.00150.00150.00152,1000.00000.00 
PAOTFParrot Sa8.8808.8808.8801000.0000.00 
PAPAPapa Bello Enterpris0.00250.00250.002510,000-0.000516.67 
PARAPremara Financial9.2719.2709.2704,3000.2703.00 
PARDPoniard Pharmaceuticals0.08000.08000.0800300-0.060042.86 
PARFParadise Inc32.0032.0032.001004.0514.49 
PARSPharmos Corp0.01230.01220.0122300-0.012851.20 
PARXFParex Resources11.8811.6111.787,8000.524.66 
PASOPatient Access Solu0.20900.17000.17009,300-0.038918.62 
PASTFCompagnie Plastic Omnium Sa33.3333.3333.332001.835.81 
PATAFPatagonia Gold Plc0.02900.02900.029017,2000.00103.57 
PAWEFPacific North West Capital Corp0.01700.01700.01701,0000.00106.25 
PAWHPenn Warehouse & Saf5,0005,0005,000100-87514.89 
PAYDPaid Inc0.55000.48000.54008,600-0.05008.47 
PAYMPaymeon Inc0.34900.25000.349020,6000.098039.04 
PBAMPrivate Bancorp of America Inc.20.2019.8520.207,2000.351.76 
PBCAPbb Bancorp10.2010.1810.201,2000.050.49 
PBCOPeoples Bk of Com Or10.6510.6510.652000.171.62 
PBCPPolonia Bancorp [Pa]11.4211.1011.10200-0.322.80 
PBCRFBank Central Asia Tbk Pt1.0501.0501.0507,900-0.0807.08 
PBCRYPt Bnk Cent Asia ADR28.8427.8528.84300-0.291.00 
PBECPac Blue Energy Corp0.00100.00100.00105,0000.00000.00 
PBEGFTouchstone Exploration Inc0.12000.12000.12001000.00000.00 
PBHGPbs Holding Inc0.00010.00010.0001500,0000.00000.00 
PBIOPressure Biosciences0.16100.15030.159969,800-0.018110.17 
PBKOFPollard Banknote6.0196.0186.0183,900-0.0671.10 
PBKXPartners Bank Calif6.0006.0006.0005000.3506.19 
PBLOFPublic Bank Local4.4004.4004.4003000.0400.92 
PBLSQPhoenix Assc Ld Syndicate0.00010.00010.0001900,0000.00000.00 
PBMLFPacific Booker Minerals Inc0.64840.60770.60773,000-0.093313.31 
PBMRFPt Bumi Resources Tbk0.02900.02850.0285969,9000.00155.56 
PBNKPinnacle Bank [Ca]7.6807.5107.6007,1000.0901.20 
PBOWNPitney Bowes 2.12259.6257.0259.61002.30.90 
PBOXPaybox Corp0.58000.57000.58005,9000.00000.00 
PBSFFProsiebensat.1 Media41.8241.8241.821000.451.09 
PBSFYProsiebensat.1 Media10.5010.4210.4956,2000.060.58 
PBSVPharma Bio Serv Inc0.91000.91000.91001,000-0.03503.70 
PBVAPeoples Bnkshs Inc M23.8523.7523.858,600-0.150.63 
PBYAPanther Biotechnology Inc0.94000.94000.9400300-0.05005.05 
PCBCPacific Commerce Bancorp8.6507.8208.6005,600-0.2002.27 
PCCWYPccw Ltd ADR New6.1005.9505.9504,000-0.0500.83 
PCCYFPetrochina Co Ltd0.76500.76500.76501,0000.03504.79 
PCFBFPacific Basin Shippi0.16500.16500.165015,0000.00503.13 
PCFGPacific Gold Corp0.00010.00010.0001290,0000.00000.00 
PCFOPacific Office Properties Trust Inc0.17000.17000.17005,0000.00000.00 
PCHAPowermedchairs0.93060.93060.9306200-0.06946.94 
PCHMPharmchem Inc0.50000.50000.50001,0000.00000.00 
PCLBPinnacle Bancshares Inc22.5022.5022.508000.200.90 
PCLIProtocall Technologs0.00020.00020.0002200,0000.0001100.00 
PCMCPublic Company Mgmt0.00700.00700.007010,0000.002040.00 
PCNTPoint of Care Nano-Technology Inc0.11000.11000.11005,0000.00000.00 
PCOFFPico Far East Holdings Ltd.0.30000.30000.300066,0000.00501.69 
PCOGFPancontinental Oil0.00100.00100.00102,700-0.003577.78 
PCPJPaperclip Inc0.30000.27000.300015,0000.040015.38 
PCQRFPetrolympic Ltd0.11000.10920.10927,0000.00050.46 
PCRFFPanasonic Corp10.7910.5410.5421,0000.282.68 
PCRFYPanasonic Corp. Ads10.6510.3510.59265,9000.010.09 
PCRTFPurecircle Ltd3.5003.5003.500500-0.0802.23 
PCSVPcs Edventures Com0.05250.05250.052520,000-0.00020.38 
PCTZFPrima Columbia Hardw0.12280.12280.12282000.00000.00 
PCWLFPccw Ltd Ord New0.60460.60000.60006000.00200.33 
PCYNProcyon Corp New0.14600.14000.14003,0000.00876.63 
PCYSPrimecare Systems0.00040.00040.00041000.00000.00 
PDERPardee Resources Company Inc176.8171.0175.0100-1.30.71 
PDGOParadigm Oil and Gas0.00020.00020.0002500,0000.0001100.00 
PDGRYPdg Realty Sa ADR2.1501.9782.15010,000-0.2108.90 
PDIVPremier Dev & Invst Inc A0.03000.03000.030023,000-0.010025.00 
PDMDFPetra Diamonds1.9001.9001.9003000.0804.40 
PDMIParadigm Medical Ind0.00020.00020.000210,0000.0001100.00 
PDNLAPres Rlty Cp Cl A1.00000.98000.98004000.230030.67 
PDNLBPres Rlty Cp Cl B0.10000.10000.1000700-0.016013.79 
PDOBPresidio Bank16.7516.5016.50900-0.251.49 
PDOSPlatinum Studios Inc0.00030.00010.0003785,000-0.000770.00 
PDPRMarathon Group Cor0.00250.00250.002554,900-0.001028.57 
PDPTFPudo Inc.1.5501.5501.5502,5000.0362.40 
PDPYFPainted Pony Pete6.1905.9146.15617,1000.3626.25 
PDRDFPernod Ricard Ord118.2116.7116.71,300-0.60.48 
PDRDYPernod Ricard Sa ADR23.6023.4523.5523,5000.150.64 
PDRXPd-Rx Pharmaceutical5.2505.1505.15012,300-0.1001.90 
PDSSFParadise Enter0.18610.18610.18612000.00311.69 
PDTRFPure Indl Real Estat4.2064.2064.2065000.0190.45 
PDYPFPaddy Power Plc99.1599.1599.151,400-7.106.68 
PDYPYPaddy Power Plc ADR51.3451.3451.34200-3.476.33 
PECDPet Ecology Brnd0.00100.00010.0001276,800-0.000990.00 
PEDHPeoples Educational Holdings0.10000.10000.100020,0000.010011.11 
PEFDFPetra Foods Ltd1.7201.6721.6725,1000.0020.11 
PEFFPower Efficiency Corp0.01100.00720.007251,700-0.003834.55 
PEFFDPower Efficiency Corp0.11000.08000.08007,200-0.130061.90 
PEGFFPacific Rubiales Egy38.3737.6838.322,5000.551.47 
PEGRYPennon Group ADR20.3020.3020.30100-0.060.30 
PEGXThe Pegasus Companies Inc212.0200.0200.0100-12.05.66 
PEIIPetron Energy II0.00010.00010.00011,941,1000.00000.00 
PEIWPei Worldwide Hldgs0.02080.01020.020868,4000.00000.00 
PEMCPacific Energy & Min0.02000.02000.020010,000-0.020050.00 
PEMIFPure Energy Minerals0.52000.49500.5109153,2000.00030.06 
PENCPen Inc1.8001.5601.8006000.0000.00 
PENMFPeninsula Minerals0.57200.54000.550025,000-0.02003.51 
PENYFPmi Res Ltd.0.51000.40500.48309,0000.063015.00 
PERLPerla Group International Inc0.00120.00100.0010299,300-0.000216.67 
PERTPermanent Tech0.04490.03900.044930,3000.005012.53 
PESAFPanoro Energy ASA0.71900.71900.71903000.164029.55 
PETVPetvivo Holdings Inc0.45000.43000.43007,8000.070019.44 
PETZFPetron Corp0.21500.21500.21501000.00000.00 
PEUGFPeugeot Sa Ord EUR 617.7817.7817.78100-0.241.33 
PEXNYPtt Explor & Prod PC5.5105.5105.5101,0000.1602.99 
PEXZFPacific Ridge Exploration Ltd0.06630.06630.066330,0000.015330.00 
PEYEPrecision Optics Corporation Inc0.60000.60000.60001,2000.01001.69 
PEYUFPeyto Energy TR Ut22.4421.3722.315,8001.054.94 
PFBNPacific Allinc Bk CA9.4509.4009.4003000.0000.00 
PFBOFPfb Corp6.7056.6976.7051,500-0.0400.59 
PFCFPacific City Finl Cp13.0013.0013.002000.000.00 
PFGBPfo Global Inc0.36000.36000.36007000.00000.00 
PFHOPacific Health Care10.7010.7010.702000.100.94 
PFLCPacific Financial Corporation9.7009.4509.4505,400-0.4004.06 
PFMSPaperfree Medicl Sol0.00020.00010.000224,0000.0001100.00 
PFNDPathfinder Cell Therapy Inc0.00100.00100.0010100-0.001356.52 
PFNOParafin Corp0.00010.00010.000110,500,0000.00000.00 
PFODFPremier Foods0.49150.49150.49159,0000.00450.92 
PFOHPerpetual Fed Sv Oh24.9524.9524.951000.702.89 
PFRRFPetrofrontier Corp0.08110.08110.081125,0000.020132.95 
PFSCFPrometic Life Scienc1.6601.6271.63067,9000.0060.35 
PFSDPacific Sands Inc0.00130.00080.00106,415,000-0.000216.67 
PFTIPuradyn Filter Tech0.07490.06690.066957,500-0.042138.62 
PFWIPetrone Worldwide0.06900.06650.068555,500-0.00152.14 
PGASPetrogress Inc.0.04000.03000.040012,1000.005014.29 
PGCGPrime Global Capital0.20000.19990.20004,600-0.050020.00 
PGCSFProsegur Cia De6.2706.2706.2703,5000.1201.95 
PGCXPangenex Corporation0.00020.00020.00022,900-0.000133.33 
PGDIFPeregrine Diamonds Ltd0.18000.18000.18005,000-0.023011.33 
PGECPrestige Capital0.41000.41000.41001,0000.01002.50 
PGENYPigeon Corp6.6806.5806.5805000.0240.37 
PGFYPingify Internation0.00100.00100.00105,0000.00000.00 
PGLOPan Global Corp0.00450.00300.004422,0000.001133.33 
PGNEPrimegen Energy Corp0.00010.00010.0001100,0000.00000.00 
PGNNParagon Natl Bk [Tn]8.1008.1008.1003000.0000.00 
PGNPQParagon Offshore Plc0.07500.06400.0700799,400-0.00506.67 
PGNTParagon Tech Inc1.3501.3501.3501000.1209.76 
PGNYFPura Vida0.04700.04020.040212,0000.011238.62 
PGOLPatriot Gold Corp0.08990.07300.0899135,3000.00091.01 
PGPEFPublicis Groupe70.0570.0570.055000.650.94 
PGPHFPartners Group494.5494.5494.5100-1.90.38 
PGPMPilgrim Petroleum Cp0.00020.00010.00021,900,0000.0001100.00 
PGQWF1 Page Ltd0.12110.12110.1211100-0.00423.35 
PGRDProguard Acquisition0.05000.05000.0500600-0.035041.18 
PGRXProspect Global Resources Inc0.05000.05000.050010,0000.012031.58 
PGSCProgressive Green Solutions Inc0.08000.08000.080010,0000.00000.00 
PGSIPegasi Energy Resources Corp0.00600.00600.006090,0000.00000.00 
PGSVYPetro Geo ADR New3.4503.4503.4501,0000.0401.17 
PGSYPortlogic Sys Inc0.07750.05000.05007,0000.005011.11 
PGTKPacific Green Techno2.2001.6001.6002,6000.0000.00 
PGTMFPaget Minerals Corp0.03200.03200.032011,600-0.021139.74 
PGUSProgreen US Inc.0.01500.01240.0147752,5000.00096.52 
PGUZPegasus Pharmaceutic0.00400.00400.0040510,0000.00000.00 
PGWFFPgg Wrightson Ltd Or0.32500.32500.32501,000-0.03609.97 
PGXPFPelangio Expl Inc0.03600.03600.036010,0000.00000.00 
PGYCPatriot Energy Corp0.00100.00100.0010200,0000.00000.00 
PHBRPhonebrasil Intl Inc0.00620.00620.006230,100-0.012667.02 
PHFBPhantom Fiber Corp0.01000.01000.010010,0000.00000.00 
PHGDPhil Good Prods Inc1.8801.8801.880100-0.1206.00 
PHGUFPharming Grp Nv Leid0.36000.35000.36007,026,3000.02005.88 
PHILPHI Group Inc0.17000.15000.17004,1000.01006.25 
PHIXFPhilippine Metals0.02540.02540.02541000.0194323.33 
PHJMFPt Hanjaya Mand New0.29020.29000.29008,0000.01003.57 
PHLIPacifichealth Labs0.01500.01500.01501,0000.00000.00 
PHMBPharmacom Biovet Inc0.00010.00010.000110,0000.00000.00 
PHMMFPharma Mar S.A.U.3.1403.0203.03019,400-0.0451.46 
PHMZFPatient Home Monitor0.10900.10900.10901,100-0.01179.69 
PHNHFAveda Transportation0.74850.74810.74813,000-0.00630.84 
PHORFPhorm Corp0.00010.00010.0001412,000-0.009999.00 
PHOSPhosphate Hldgs0.00450.00450.004550,0000.00012.27 
PHOTPhototron Holdings Inc0.01980.01630.016411,735,300-0.00063.53 
PHPYFPushpay Holdings Limited1.3001.3001.3005000.0000.00 
PHRXPharmagen Inc0.00190.00020.0012192,900-0.000320.00 
PHSLPenthouse Intl Inc0.00020.00020.000250,000-0.000133.33 
PHTCFPhilippine Long Dist26.7826.7826.78300-0.180.67 
PHTOPhoton Technology International Inc0.00100.00100.00101,2000.0009900.00 
PHXHFPhoenix Technology Income Fund3.0353.0353.0351,000-0.0652.10 
PIAGFPiaggio & C. S.P.A1.6701.6701.6703,1000.0503.09 
PIAIFPing An Insurance5.2655.2655.26524,4000.1242.40 
PIEDPiedmont Mining Co0.00150.00100.0015130,3000.000215.38 
PIEJFParis Orleans Et Cie28.1528.1528.151000.903.30 
PIFFYPt Indofood Sukses11.0011.0011.00100-1.3611.00 
PIFMFPt Indofood Sukses0.59000.59000.590012,3000.00500.85 
PIFMYPt Indofood Sukses M29.5029.5029.501000.391.34 
PIFYFPine Cliff Energy0.77090.77090.7709500-0.00911.17 
PIHLFPihlajalinna Terveys Oy18.3918.3918.392002.0012.19 
PILBFPilbara Minerals Limited0.44000.42400.42405,800-0.01603.64 
PINXYPeoples Insurance Co Ltd7.6507.6507.6506000.0500.66 
PIOIActive Power Cmn0.22680.21200.213848,500-0.00612.77 
PIPIPremier Invt Pptys0.00030.00030.000370,0000.00000.00 
PIRGFPremier Gold Mines2.3502.2912.29924,800-0.0210.91 
PISEFPacific Insight Elec6.6006.6006.6001,000-1.22215.62 
PITPFPt Indocement Tungga1.0301.0301.0303,800-0.0403.74 
PIVNPhoenix Intl Venture0.01000.01000.01001,0000.003451.52 
PJETPriority Aviation Inc0.00120.00090.000933,960,600-0.000325.00 
PJXRFPjx Res Inc0.16780.16780.167893,0000.00805.01 
PKCOFPark24 Co. Ltd26.9226.9226.92100-0.582.11 
PKCOYPark 2427.2726.3827.179,1000.471.76 
PKGMPocket Games Inc0.00120.00080.000960,177,7000.00000.00 
PKINPekin Life Insurance Co12.3712.3712.378000.000.00 
PKIUFParkland Inc Fd Trut20.9420.5120.948,0000.482.35 
PKKCDNami Corp0.70000.68850.700029,8000.00000.00 
PKKFFPeak Positioning0.03200.03200.03203,000-0.008220.40 
PKKWParkway Acquisition Corp8.7858.7858.7855000.0000.00 
PKPHPeak Pharmaceuticals Inc0.14000.06900.0819362,200-0.018118.10 
PKPLPark Place Energy Corp0.25000.23600.23606,900-0.01104.45 
PKPYYPick N Pay Strs Unsp/Adr23.3023.3023.30100-0.974.00 
PKRRFPike River Coal Ltd0.00010.00010.00011,0000.00000.00 
PKTEFParkit Enterprise0.21730.21460.214612,5000.00221.04 
PKTXProtokinetix Inc0.14790.09100.0953800,900-0.039729.41 
PKWYParkway Bank0.00260.00260.002620,8000.00000.00 
PLADPlad Inc.0.05900.02710.0271275,400-0.030953.28 
PLATFParmalat Spa2.9102.8502.8501,5000.2107.95 
PLBNPilot Bancshares Inc2.7802.7802.7801000.0301.09 
PLDGPPrologis Series Q Pf69.5069.5069.50400-0.500.71 
PLFFOrpheum Prty0.03000.03000.03002,300-0.140082.35 
PLFMPlatforms Wireless0.00010.00010.0001400,0000.00000.00 
PLFXPulse Evolution Corp0.75000.62510.75006,4000.100015.38 
PLGTFPilot Gold Inc0.41980.40560.406825,200-0.00992.38 
PLHCFPlant Health Care0.17500.17500.17503,2000.00201.16 
PLKTSolar Gold Ltd0.10000.10000.10003,7000.0600150.00 
PLLMFPlata Latina Minerals Corp0.02330.02330.023310,000-0.00020.85 
PLLVFPalladon Ventures Ltd0.00130.00130.00131,4000.00000.00 
PLLXPollex Inc0.03820.03220.03828,0000.004212.35 
PLMNFPalamina Corp.0.14490.14490.14491,5000.042942.06 
PLPLDiamond Ranch Foods0.05250.04700.0514572,4000.00030.59 
PLRMPilgrim Bancshares I15.0014.7515.005000.251.69 
PLRUFPolarcus Ltd0.03500.03500.03507,500-0.023540.17 
PLSBDarlington Mines Ltd0.03400.03000.032485,9000.00248.00 
PLSDFPulse Data Inc1.8001.7901.790400-0.0814.31 
PLTYFPlastec Technologies Ltd5.0005.0005.000100-0.0500.99 
PLUUFPlateau Uranium Inc0.45250.37090.452543,5000.094526.40 
PLWNPinelawn Cemetery250.0250.0250.010020.08.70 
PLWYPeoplesway.Com Inc0.00020.00020.00023,000-0.000133.33 
PLYFFPlayfair Mining Ltd0.05640.04270.053351,3000.00275.34 
PLYRPolymeric Resources Corp8.9008.9008.9002000.3103.61 
PLZZPlaza Bancorp Inc.4.9504.6004.9503,3000.2505.32 
PMAHPlasmatech Inc0.00100.00100.001010,0000.0009900.00 
PMBSPuramed Bioscience0.00010.00010.00011,000,0000.00000.00 
PMCBPharmacyte Biotech Inc0.12200.11340.11704,919,7000.00110.95 
PMCCFPeloton Minerals Corp0.07130.07130.07131,0000.017332.04 
PMCMPrimco Management0.00020.00020.00021,129,0000.0001100.00 
PMCUFPro Medicus Ltd4.0704.0704.0703000.53014.97 
PMEAP.M.& E Inc0.00240.00170.002013,068,700-0.00014.76 
PMEHFPrimeline Energy Hol0.08310.06640.08314,4000.015022.03 
PMGYFPerpetual Energy Ind1.6951.6951.6952000.0050.31 
PMHGPrime Meridian Holding Company18.5018.5018.501002.4615.34 
PMHVPrime Bank [Ct]13.0012.0013.001,6001.058.79 
PMIGP M I Construction G1.00001.00001.0000300-0.300023.08 
PMIRPmi Group1.00001.00001.00001000.05005.26 
PMMAFPuma Ag Rudolf Dassl300.0300.0300.010017.86.30 
PMMEFPremium Expl Inc0.00840.00500.00843,1000.003468.00 
PMMTFPrecious Metals&Mng2.0582.0582.0581,0000.0371.82 
PMNXFPerseus Mining-0.34500.33310.335034,4000.00441.33 
PMOIFPremier Oil Ord 5P1.0801.0801.0805,0000.18020.00 
PMOIYPremier Oil Spon ADR1.1101.1101.1101000.0706.73 
PMOZPrismone Group Inc0.00900.00800.00804000.00000.00 
PMPGPremier Products Group Inc.0.01200.00950.01101,174,500-0.00054.35 
PMSOPrimal Solutions New0.01000.01000.01001,2000.00000.00 
PMTYFPlaymates Toys0.18600.18600.18606,3000.00301.64 
PMULFPure Multi-Family6.5556.4816.4818,300-0.0190.29 
PMXOPmx Communities0.00330.00330.003320,0000.000517.86 
PMXXPrimix Corp0.00070.00070.0007120,000-0.000222.22 
PNATPura Naturals Inc.3.1901.3401.5602,466,100-0.82634.62 
PNBCPrinceton National Bancorp0.00200.00200.00205000.00000.00 
PNBIPioneer Bankshares I24.0024.0024.002000.000.00 
PNCKFPure Nickel Inc0.01300.01030.010342,100-0.002720.77 
PNCOYPioneer Corp2.3202.3202.3205000.0301.31 
PNDZFPandora A/S126.5126.5126.53001.31.00 
PNDZYPandora A/S31.9631.6831.8312,400-0.130.41 
PNGAYPing An Ins Co ADR10.4810.3610.4585,900-0.050.48 
PNGMPengram Corp0.00060.00060.00065,000-0.000753.85 
PNIKPrecious Investments Inc.0.99000.80000.99001,400-0.660040.00 
PNLTPaneltech International Holdings Inc0.02620.02620.0262300-0.003812.67 
PNLYYPostnl N.V. Ads4.2904.2704.2803,000-0.0100.23 
PNMLFJayden Resources In0.05200.05200.0520300-0.00315.63 
PNMXOPublic Svc Co New Me100.0098.00100.00400-0.750.74 
PNNBPinnacle Bank of Oregon0.01730.01730.017320,9000.002315.33 
PNNXPennexx Foods Inc0.00250.00210.00212,0000.00000.00 
PNOWPure Hospitality Solutions Inc0.00040.00020.000255,328,700-0.000250.00 
PNPFFPinetree Capital Ltd1.7531.7301.7534000.0140.80 
PNPLPineapple Express Inc.1.7501.7501.7501000.0000.00 
PNRCPremier Energy [Fl]0.00050.00050.00051,0000.00000.00 
PNTCPlanet America Inc0.15000.15000.15006000.00000.00 
PNTVPlayers Network Inc0.02200.01800.02145,044,0000.003418.89 
PNVLPrineville Bancp0.00320.00310.003115,2000.00000.00 
PNWRFValeura Energy Inc0.68490.68490.68495000.01602.39 
PNXLFArgentina Lithium & Energy Corp0.22040.20910.20912,200-0.02099.09 
PNYTFPoynt Corp0.00030.00030.00033,133,1000.000150.00 
POAHFPorsche Automobil Hg62.3161.9262.314001.352.21 
POAHYPorsche Auto ADR6.2006.1206.19050,4000.1101.81 
POCEFPhoton Control Inc0.75860.75860.758620,000-0.01732.23 
POEFFPan Orient Energy Co1.0801.0401.0804,7000.0302.86 
POETFPoet Technologies Inc0.27900.25760.268024,0000.00050.19 
POFCFPetrofac Ltd11.7311.7311.731000.232.00 
POFCYPetrofac Ltd5.8705.8095.8408,5000.1001.74 
POFNFPower Financial Corp25.9425.5225.9260,6000.883.50 
POGSPioneer Oil & Gas0.15000.12000.120010,200-0.01017.76 
POILPacific Oil Co1.2501.2501.2502000.1008.70 
POLJFPolo Resources Ltd0.07500.07500.075055,0000.00507.14 
POLMFPolaris Minerals Cor0.88400.88400.88401,000-0.00600.67 
POLRPost Data Inc0.00010.00010.00013000.00000.00 
POLXFPolydex Pharm Ltd1.8811.7401.83010,8000.0603.39 
PONBPioneer Bancshares Inc22.2522.2522.251,0001.255.95 
PONTPontiac Bancorp Inc397.0397.0397.010022.05.87 
POOSFPoseidon Concepts0.00080.00080.00081,0000.00000.00 
POPMPopmail.Com Inc0.00100.00100.00102000.00000.00 
PORBFPola Orbis90.1890.1890.1810010.0812.58 
POROFPanoro Minerals Ltd0.14900.14900.149010,0000.00936.66 
POSCPositron Corp0.03700.02000.037010,8000.017085.00 
POSTUPost Holdings148.6148.5148.614,4001.20.79 
POTGPortage Resources0.00070.00070.00076000.000116.67 
POTNPotnetwork Holdings Inc0.01700.01100.01254,315,600-0.003220.38 
POTRFPotash Ridge0.21000.20000.200036,000-0.00271.33 
POTTFPotash Minerals0.05000.05000.05001000.00000.00 
POWNPow! Entertainment0.01400.01400.01409,300-0.002012.50 
POWTPowrtec Intl Corp0.00110.00110.0011100,0000.00000.00 
POYYFPolymetal Internatio11.5011.4511.50900-0.191.63 
PPAAFPt Perusahaan Gas Ne0.18500.18500.18502,000-0.01527.59 
PPAAYPt Perusahaan ADR10.8310.8310.832001.0911.19 
PPBNPinnacle Bankshares28.1028.0028.00400-1.234.21 
PPBVPurple Beverage Co0.00020.00010.00012,0000.00000.00 
PPCCYPicc Property&Caslty38.3337.5538.336000.060.16 
PPCGFPresident Energy0.06500.06500.06501000.00508.33 
PPCHPropanc Health0.01530.01140.014020,131,0000.002825.00 
PPCLYPpc Limited1.04000.94600.990137,7000.06156.62 
PPCQPremier Pacific Construction Inc.0.15000.15000.15005,000-0.046123.51 
PPDCPrepayd Inc0.00010.00010.0001350,900-0.000990.00 
PPEHFPure Technologies Ltd3.4753.4023.4022,300-0.0300.87 
PPERYPt Bk Mandiri Pe ADR8.3508.2708.29533,7000.0700.85 
PPIICoenzyme A Inc0.08000.08000.08001000.00000.00 
PPJEPpj Healthcare Enterprises Inc.0.00010.00010.00018,046,5000.00000.00 
PPLLPeoples Ltd63.5063.5063.501000.000.00 
PPMHPlatinum Pari-Mutuel Holdings Inc0.13000.13000.13001,1000.00000.00 
PPMTProfit Planners Mgmt0.09000.09000.090010,0000.00779.36 
PPNTPinpoint Recovery So0.50000.50000.50005,8000.100025.00 
PPOTFPacific Potash0.03500.03500.035010,0000.016488.17 
PPRGPaperclip Inc0.17000.17000.17001,8000.00000.00 
PPRQFChoice Pptys Real10.6310.6310.635000.020.18 
PPRTFPassport Potash Inc0.00170.00170.00171,1000.00000.00 
PPRUFPpr Sa243.0242.0242.0100-2.51.02 
PPRUYPpr Sa Unsp ADR24.5124.3024.5110,1000.080.33 
PPRWPremier Power Renew0.00500.00500.00507,000-0.003037.50 
PPSFPeoples-Sidney Fin9.0209.0209.020100-0.2202.38 
PPSTFPepsi-Cola Products Philippines Inc.0.07000.07000.07005,0000.020040.00 
PPTLPremium Energy Corp0.00010.00010.00011,7000.00000.00 
PPXXYPaperlinx Ltd Unspon0.06200.06200.06207,5000.022958.57 
PRACProductivity Tech0.15000.14200.14204,000-0.00805.33 
PRBCFPrecise Biometrics0.44700.44700.44704,7000.047011.75 
PRBEFRooster Energy Ltd0.01410.01410.01415,0000.003938.24 
PRBGFPriobiodrug Ag19.4919.4919.49100-2.9113.00 
PRBIPreferred Restaurant Brands Inc0.00600.00300.006030,0000.0030100.00 
PRBZFPremium Brands50.3350.3350.331000.430.86 
PRCBPremier Commercial Bancorp [Hillsboro8.6008.6008.6003000.1101.30 
PRCFProtein Reactor Combined Fuels Inc0.00010.00010.0001192,200-0.000990.00 
PRCKPlacer Creek Mining0.58000.47700.58008,5000.070013.73 
PRCYFIkkuma Resources Corp0.70300.67410.67413,8000.00210.31 
PRDGFPremier Diagnostic H0.09750.09750.097511,5000.00252.63 
PRDLProfitable Developments Inc0.00010.00010.00011,000,0000.00000.00 
PRDSFPrada Spa4.1504.1504.1503,000-0.0300.72 
PRDSYPrada Spa ADR8.2807.9808.15016,700-0.1101.33 
PREDPredictive Technology Group Inc1.3501.3001.35045,2000.0090.69 
PREGFPacific Rodera Energ0.00100.00060.000668,1000.000120.00 
PREIFPrecipitate Gold0.10160.10100.10102,400-0.00323.07 
PREKFPrairiesky Rty Ltd23.4423.4423.442,500-0.552.30 
PRELFLeeta Gold Corp0.07790.07790.07791000.00598.19 
PREXProgress Energy Inc0.35000.35000.35005000.00000.00 
PRFCEpcylon Technologies Inc0.04200.03000.030052,300-0.010025.00 
PRFMFProfound Medical Corp.0.82290.78770.78771,1000.00140.18 
PRGAFPargesa Holding S.A.65.3065.3065.304000.310.47 
PRGBProtea Biosciences0.15500.13100.149037,200-0.00100.67 
PRGCFProsper Gold Corp.0.14080.14080.14082,1000.00382.77 
PRGEParadise Ridge Hydrocarbons Inc0.05000.05000.05004,000-0.00305.66 
PRGNFParagon Shipping Inc.0.12000.10000.120042,4000.00020.17 
PRHLPremier Hldg Corp0.06200.05230.0603143,3000.00183.08 
PRHRPetroshare Corp.1.6701.6551.6702,000-0.0301.76 
PRISYPromotora De Inf ADR5.5505.5505.5502000.0420.76 
PRKAParks! America Inc0.11070.11000.11076,1000.00262.41 
PRKIPerk International Inc0.00180.00180.00187000.000428.57 
PRKWFParkway Life REIT1.6001.6001.6001,5000.0000.00 
PRLEParagon Real Estate5.2505.2505.2501000.0000.00 
PRLXParallax Health Sciences Inc0.15000.15000.150015,0000.040036.36 
PRMCFPharmacan Capital Corp1.4101.3801.38628,4000.0110.79 
PRMKProconcept Marketing Group Inc0.00080.00070.000730,000-0.000112.50 
PRMLYPrumo Logistica Sa2.6102.6102.610400-0.0582.17 
PRMRFParamount Resources Ltd13.2913.0613.294000.796.32 
PRNAFPrana Biotech Ltd Au0.04000.04000.04002,2000.00000.00 
PROBFProbe Mines Ltd1.0601.0601.0602000.0323.08 
PROMPropel Media Inc0.01700.01350.015944,8000.002417.78 
PROPPropell Corp0.03500.02400.03507,2000.011045.83 
PROTProteonomix Inc0.00900.00900.00901,0000.00000.00 
PROXQProxim Corp0.00010.00010.000139,8000.00000.00 
PRPCFProphecy Development Corp.3.5673.5593.560600-0.1634.38 
PRPIPerpetual Inds0.10000.10000.10004,0000.00000.00 
PRPMProtek Capital Inc0.00010.00010.0001100,0000.00000.00 
PRPRFPrairie Provident Resources Inc0.53610.52900.52903,8000.00170.32 
PRREPraetorian Property Inc.1.1500.9201.090101,5000.14014.74 
PRRFYPremier Foods Plc2.6302.5902.6105,800-0.0100.38 
PRRRPioneer Railcorp8.4008.3508.4004000.0000.00 
PRRYPlanet Resource Reco0.01950.01370.0137838,900-0.002113.29 
PRRZFProspector Resources0.33650.33650.33651000.00000.00 
PRSEDProsafe Se Unsp ADR4.0684.0684.0681000.0781.96 
PRSGPrimus Guaranty0.14000.12000.120065,000-0.020014.29 
PRSIPortsmouth Square56.2555.5156.256001.252.27 
PRSNQPerseon Corp0.02000.02000.020015,0000.00000.00 
PRSWQPerseon Corp. Wt0.00100.00010.0001293,400-0.000990.00 
PRTDFPetro Matad Ltd0.34400.29100.3354201,6000.038312.89 
PRTRPrecicion Trim Inc.0.52500.52500.52503000.00000.00 
PRTTProtect Pharmaceutical Corp0.85000.85000.8500100-0.150015.00 
PRTXProtalex Inc0.90890.76000.90892,1000.148919.59 
PRVUPrevu Incorporated0.00080.00080.00085,0000.00000.00 
PRXIQPremier Exhibitions2.2502.1502.1504,100-0.24010.04 
PRXMProxim Wireless Corp0.55020.55020.5502200-0.04988.30 
PRYMFPrysmian S.P.A.26.3026.0526.059000.170.67 
PRYMYPrysmian Spa ADR13.3913.2613.293,4000.090.68 
PSBCPacific State Bcp CA0.01040.00610.010416,4000.004370.49 
PSBPProvident State Bk P41.1041.1041.101000.000.00 
PSBQPsb Hldgs Inc [Wi]56.7555.7556.75700-0.130.23 
PSCOProtosource Corp0.00600.00500.005022,000-0.00011.96 
PSCRProto Script Pharmaceutical Corp2.2001.9002.080367,200-0.0803.70 
PSDMFPursuit Dynamics Plc0.19300.19300.193057,3000.00804.32 
PSFTPowersafe Tech New0.01000.01000.01009,9000.00000.00 
PSGFFPrecious Shipping Pl0.31000.31000.31001,7000.060024.00 
PSGLQPerformance Sports Group Ltd1.4601.3401.3503,020,500-0.0805.59 
PSGRPershing Res Co Inc0.03000.03000.03001000.00000.00 
PSGTFPt Semen Gresik Idr0.63220.63220.63221,600-0.03385.08 
PSGTYPt Semen Gresik ADR13.4213.1813.192,6000.100.73 
PSHIFPetroshale Inc0.68620.68620.68626000.00620.91 
PSHZFPershing Square Hldgs Ltd15.2015.0115.2015,2000.110.70 
PSIDPositiveid Corp0.00100.00060.0006222,153,300-0.000225.00 
PSIQProfile Solutions0.02430.02430.02431,5000.0122100.83 
PSJEYPetsec Energy Ltd0.65000.65000.65001000.03205.18 
PSMHPsm Holdings Inc0.01300.01300.01308,000-0.002013.33 
PSMMYPersimmon Plc ADR49.1748.0348.886,000-0.420.85 
PSNPPreston Corp0.00060.00060.00061000.000120.00 
PSNXBand Rep Management Inc.0.00240.00190.00249,404,1000.00000.00 
PSONPetrosonic Energy0.00590.00300.0058120,8000.002893.33 
PSPGFNorthen Empire Resources Corp0.11500.11500.11501000.00918.59 
PSPSFPsp Swiss Propty85.6585.6585.65100-1.151.32 
PSPW3Power Energy Group Inc0.02000.02000.020020,5000.00000.00 
PSRUPurespectrum Inc0.00010.00010.00015,3000.00000.00 
PSRVFProspero Silver Corp0.22810.22810.22812,0000.00090.40 
PSSEFPonsse Oy26.0026.0026.003000.000.00 
PSSRPassur Aerospace3.6803.6803.6802,000-0.0701.87 
PSTRQPostrock Energy Corp0.01200.01200.01202000.00000.00 
PSUDPetrosun Inc0.00700.00500.005135,0000.00012.00 
PSWRPrism Software Corp0.00160.00160.00162,000-0.000211.11 
PSWSPuresafe Water Systm0.00020.00010.000227,768,3000.0001100.00 
PSWWPrincipal Solar Inc0.20000.20000.20002,0000.00000.00 
PSYTFPason Systems Inc14.6214.5114.626000.151.02 
PTAHPta Holdings In0.00010.00010.0001500,0000.00000.00 
PTAIYPt Astra Intl ADR12.2512.1812.1910,9000.090.72 
PTAMPotash America Inc0.00070.00040.0007195,7000.00000.00 
PTBSPotomac Bancshares Inc10.2410.0010.241,5000.242.40 
PTCHFPatch International Inc1.5101.5001.51025,700-0.0503.21 
PTCIPoint Capital Inc0.25000.25000.25007,5000.00000.00 
PTCOPetrogas Company4.3503.6504.210219,6000.49013.17 
PTEEFPlaintree Systems0.08000.08000.08002,5000.00000.00 
PTEFFPioneering Tech Corp0.90700.84190.90707,9000.083010.07 
PTELPegasus Tel Inc0.00010.00010.0001200,0000.00000.00 
PTEOProteo Inc0.06600.06600.06605,0000.00000.00 
PTFRYPt Tower Bersama ADR18.9318.9318.931,9000.542.94 
PTGCYPortugal Telecom Sgps S.A0.21290.19780.202716,300-0.00040.20 
PTGEFPortage Biotech Inc0.15010.14000.1500247,2000.00000.00 
PTGIFPt Medco Energi Intl0.07500.07500.0750300-0.034631.57 
PTHRFPantheon Resources0.95500.95500.95508,900-0.165014.73 
PTIXProtagenic Therapeutics Inc.5.0005.0005.0001000.0000.00 
PTJSFPt Jasa Marga [Perse0.30000.30000.30005,000-0.00792.57 
PTJSYJas Marga (Persero) ADR6.5906.5906.590400-1.92022.56 
PTKFYPt Kalbe Farma ADR22.7522.7522.754000.361.61 
PTLFPetlife Pharmaceuticals Inc0.16500.16500.165010,000-0.01508.33 
PTLKFPt Lippo Karawaci0.07500.07500.07502,0000.026053.06 
PTNUFPlatina Resources0.09000.08900.09009,5000.00000.00 
PTOAFPetrolia Inc0.14830.13580.148315,3000.01239.04 
PTOGUnity Management Grp0.00080.00060.0008165,0000.000360.00 
PTOIPlastic2Oil Inc0.04200.03310.03337,4000.00010.30 
PTOPPeer To Peer Network0.00020.00010.0001301,0000.00000.00 
PTORFSpartan Energy Corp2.2802.2372.2807,1000.1205.56 
PTOSP2 Solar Inc0.01500.00710.015046,9000.0079111.27 
PTOTFPatriot One Technologies Inc1.2201.1661.1807,100-0.0201.67 
PTPFAll Marketing Soluti0.00310.00310.00311,5000.00013.33 
PTPIFChandra Asri Petrochemical Tbk Pt1.5301.5301.53012,0000.0805.52 
PTQEPPetroquest Energy Inc17.0017.0017.004000.301.80 
PTRAPetroterra Corp0.02500.02500.02501,2000.00000.00 
PTRCPetro River Oil Corp1.36000.93541.0000352,600-0.02001.96 
PTRDDPetrodorado Energy0.06700.06700.067020,000-0.00202.90 
PTRUFPetrus Resources Ltd.2.1982.1452.1451,200-0.0351.62 
PTSCPatriot Scientific0.00490.00340.0049265,3000.00000.00 
PTSRFPartners Real Estate2.4402.4402.4402,0000.0140.58 
PTSSPeartrack Security Systems Inc0.01500.01500.01505,000-0.00010.66 
PTSXPoint.3600.39000.35000.35007,4000.01012.97 
PTTNPatten Energy Solutions Group Inc.0.00010.00010.00011,060,0000.00000.00 
PTTTSPalmetto Real Estate7.7507.7507.7501,0000.3504.73 
PTVLPro Travel Network0.04000.04000.04001000.00236.10 
PTVYFPetro Vista Energy Corp0.03900.03800.03801,1000.008026.67 
PTXKYPt XL4.0803.8104.0803,8000.0000.00 
PTXLFPtt Exploration and2.7002.7002.70011,5000.0803.05 
PUBCPurebase Corporation0.20000.20000.200072,5000.00000.00 
PUBGYPublicis Groupe S.A.17.5517.4317.5517,7000.120.69 
PUCCFPancontinental Uranium Corporation0.06700.06700.067035,0000.00538.59 
PUDAPuda Coal New0.00020.00020.00023000.0001100.00 
PUFXFPuf Ventures Inc.0.27300.20990.232615,6000.022610.76 
PUGBPuget Sound Bank21.1021.1021.1029,9000.000.00 
PUGEPuget Technologies0.00200.00200.00203,000-0.001033.33 
PUGOYPeugeot Sa18.4018.3918.394000.402.22 
PUKPFPrudential Plc Ord19.4519.4519.452000.381.98 
PUMDPuma Vct IV Plc0.00400.00400.00401000.001560.00 
PUMGFPurepoint Uranium Gr0.13690.13690.13696000.00745.71 
PUNKEpunk Inc0.00330.00330.003320,0000.000310.00 
PUODYPromotora Y Operador170.2166.6170.230016.810.93 
PUOGFPeugeot Sa4.1004.1004.1001000.3509.33 
PUPOFPublic Power Greece1.1701.1701.1701,6000.0000.00 
PUPSPickups Plus Inc0.00030.00020.0002105,000-0.000133.33 
PURAPuration Inc0.09400.07750.086919,573,7000.010814.19 
PUREPure Bioscience0.97000.95000.955025,100-0.00500.52 
PUROPurio Inc0.00010.00010.00011,000,0000.00000.00 
PURTPurthanol Resources Ltd0.00840.00840.008420,0000.00000.00 
PURYPureray Corp Co0.00170.00170.001723,0000.000770.00 
PUTKYPt United Trac ADR34.4434.1834.441,9001.564.74 
PUXPFPuma Exploration Inc0.06800.06200.068093,0000.008013.33 
PVACPenn Va Corp46.0043.5145.452,7000.200.44 
PVBKPacific Valley Bank [Salinas]7.0507.0507.0505000.0000.00 
PVCTProvectus Pharma0.01800.01600.01652,034,600-0.00158.33 
PVCTWProvectus Biopharmaceuticals Inc.0.01400.00500.005052,1000.0035233.33 
PVENPress Ventures Inc0.00020.00020.00025,8000.0001100.00 
PVHOProvision Holding0.11000.10500.1050171,600-0.00151.41 
PVMCFPine Valley Mining0.01000.00010.000110,0000.00000.00 
PVNCPrevention Ins.Com0.35000.35000.35002,1000.00902.64 
PVNOProvision Operation Sys0.00010.00010.00012000.00000.00 
PVOTFPivot Pharmaceuticals Inc0.04900.03830.049025,000-0.00102.00 
PVRSProvidence Resources0.00190.00190.00191,0000.00000.00 
PVSPPervasip Corp0.00010.00010.0001890,0000.00000.00 
PVTTFPivotal Therapeutics0.00180.00180.0018127,0000.000538.46 
PVVTDPivot Tech Solution1.2521.2511.2523,100-0.0010.07 
PVVTFPivot Tech Solution1.2061.2061.2064000.887278.41 
PWBODPacific West Bank11.1011.1011.101000.000.00 
PWCDFPower Corp of Canada22.7522.7522.751,3000.512.30 
PWCLPower Clouds Inc0.14000.12000.130011,5000.00000.00 
PWCRFPacific Wildcat Resources Corp0.00010.00010.00012000.00000.00 
PWDYPowerdyne0.00040.00030.00036,350,000-0.000125.00 
PWEBPacific Webworks Inc0.00370.00300.0030235,000-0.00026.25 
PWEBQPacific Webworks Inc0.01860.00090.010110,848,0000.00931162.50 
PWLKPowerlock International Corp0.00010.00010.0001141,4000.00000.00 
PWONPowin Corp1.1801.1801.1802000.0000.00 
PWRVPower of Dream Vntr0.03000.00110.001177,000-0.034096.87 
PWSEFPetrowest Corp0.20020.20020.20021,000-0.00482.34 
PWURFAzarga Uranium Corp0.33640.33640.33644,0000.034011.24 
PWVIPowerverde Inc0.18390.18390.18399000.053941.46 
PXFGPhoenix Footwear Group0.29100.29100.29101000.00100.34 
PXGYFPAX Global Technolog0.64500.64500.64501,500-0.01502.27 
PXMFFPhilex Mining Corporation0.20000.14000.14004,100-0.01509.68 
PXRBPixarbio Corp3.1002.7002.9006,200-0.35010.77 
PXSLYPharmaxis Ltd S/Adr2.8302.8302.8301,8000.2208.43 
PXYNPraxsyn Corporation0.00600.00480.006026,0000.00000.00 
PYBXPlaybox [Us] Inc0.03000.02460.02465000.00000.00 
PYCFFMarret Resource Corp0.34340.34340.34347000.00942.81 
PYCTPaychest Inc0.00010.00010.00011,600,000-0.000150.00 
PYHHPhyhealth Corp0.64000.64000.64007,7000.00000.00 
PYNGFPyng Medical Corp0.06410.06110.064132,5000.024160.25 
PYOIFPromotora Y Operador8.5178.5178.5171,7000.88111.54 
PYPTFPaypoint Plc12.8012.8012.80100-1.319.28 
PYRNFPyrogenesis Cda Inc0.20160.19960.201617,0000.00663.38 
PYTGPyramidion Technology Group Inc0.26000.25000.25002,600-0.050016.67 
PZBWPlaza Bank1.1901.1801.1903,0000.0706.25 
PZCUYPz Cussons Plc10.0009.03010.0002001.00011.11 
PZOOPazoo Inc0.00050.00040.000446,114,200-0.000120.00 
PZRIFPizza Pizza Realty I13.1813.1813.187000.010.08 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.159.187.17
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,601480.86
DJI19,9131130.57
SP5002,280150.66
DAX11,595490.43
FTSE7,150-10.01
NI22518,788-1030.55
CAC404,83090.18
GLD1,216100.82
BDI1,200494.26
HSI22,950510.22