Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
PACCPsg Wealth Creator Fund of Funds C0.15000.15000.15003000.14001400.00 
PACDQPacific Drilling S.A.0.54000.54000.54003,0000.00000.00 
PACQFPrime Acquisition Corp1.4101.1001.4103000.39038.24 
PACVAmerican Eagle Group0.01300.01280.012868,600-0.002214.67 
PACXFPacton Gold Inc.0.22000.21000.220040,0000.01999.95 
PADRAsia Pacific Boiler Corp0.56000.56000.56001,0000.05009.80 
PAEGFPeace Arch Ent Grp B0.00030.00030.00031,0000.00000.00 
PAHGFPets At Home Group Plc2.2942.2942.29495,8000.0642.88 
PAIOFPaion Ag Aachen2.7802.7802.7807000.0200.72 
PALAFPaladin Energy Ltd0.19000.11000.1500244,0000.00000.00 
PALDFNorth American Palladium Ltd8.1408.1408.140400-0.0400.49 
PALSMopals.Com Inc0.02700.02700.0270100-0.00103.57 
PANCPanacos Pharmaceuticals Inc0.00020.00020.000215,0000.0001100.00 
PANDYPandora A/S ADR28.5528.4628.5510,4000.100.35 
PANRFPanoramic Resources0.39840.39100.3910600-0.00902.25 
PANXFPlatinex Inc0.11340.11340.11341,000-0.00645.34 
PAOGPao Group Inc0.00750.00660.00731,149,4000.00011.39 
PAOTFParrot S.A.6.5246.5246.5245,0000.1241.93 
PAPAPapa Bello Enterpris0.00230.00230.002370,1000.00000.00 
PAQWFPrime Acquistion Corp Warrants0.03100.03100.03102,5000.002910.32 
PARDPoniard Pharmaceuticals0.07590.04700.04708,9000.00306.82 
PARFParadise Inc35.0635.0635.061,0000.060.17 
PARNFParnell Pharmaceuticals Holdings Ltd0.30000.22000.300015,2000.00000.00 
PARSPharmos Corp0.00960.00960.00963,8000.00000.00 
PARXFParex Resources16.8716.8616.876,8000.171.04 
PASOPatient Access Solu0.06990.06990.069910,0000.00000.00 
PATAFPatagonia Gold Plc0.03200.03200.03201,1000.00103.23 
PATZFPatrys Ltd Ord0.03600.03600.036010,000-0.009020.00 
PAUFFIronside Resources0.09600.09600.09601,500-0.00101.03 
PAYDPaid Inc3.8803.6003.8801,6000.2607.18 
PAYMPaymeon Inc0.32790.20650.327912,800-0.00010.03 
PAZRFPlaza Retail3.1603.1603.1602000.0872.83 
PBAMPrivate Bancorp of America Inc26.0026.0026.002,5000.000.00 
PBBSFPeekaboo Beans Inc0.38110.38110.3811100-0.03448.28 
PBCAPbb Bancorp19.2018.7518.757,700-0.452.34 
PBCOPeoples Bk of Com Or14.0013.9014.001,4000.000.00 
PBCRFBank Central Asia Tbk Pt1.5001.5001.5003,000-0.1006.25 
PBCRYPt Bnk Cent Asia ADR39.9738.7139.97600-2.255.33 
PBECPac Blue Energy Corp0.00850.00850.00851,0000.0045112.50 
PBEGFTouchstone Exploration Inc0.19990.17440.19992000.00673.47 
PBEPPacific Bepure Industry0.95000.94990.95001,000-0.04004.04 
PBHGPbs Holding Inc0.00010.00010.00016,400,0000.00000.00 
PBIOPressure Biosciences4.0003.7504.0002,6000.2005.26 
PBKXPartners Bank Calif8.6508.6508.6503,000-0.1501.70 
PBLOFPublic Bank Ltd Local6.0506.0506.0504,5001.55034.44 
PBMLFPacific Booker Minerals Inc0.81290.81290.8129300-0.00710.87 
PBMRFPt Bumi Resources Tbk0.01950.01950.01955,0000.00105.41 
PBNKPinnacle Bank [Ca]13.0012.5813.003,8000.302.36 
PBNNFPt Bank Negara [Indonesia]0.56500.56500.56503,200-0.04507.38 
PBOWNPitney Bowes 2.12175.2175.2175.2100-0.50.28 
PBOXPaybox Corp24.0022.5022.50200-2.5010.00 
PBSFFProsiebensat.1 Media35.9535.9535.95500-0.100.28 
PBSFYProsiebensat.1 Media9.0008.9258.94023,800-0.0050.06 
PBSVPharma Bio Serv Inc0.48800.46000.46004000.01002.22 
PBVAPeoples Bnkshs Inc M39.0036.0039.008003.509.86 
PBYAPanther Biotechnology Inc0.18980.12100.18981,0000.078870.99 
PCBCPacific Commerce Bancorp11.9711.9711.97100-0.040.33 
PCCWYPccw Ltd ADR New6.1606.1606.1601,100-0.0100.16 
PCCYFPetrochina Co Ltd0.75000.75000.750046,7000.02503.45 
PCDAFPostmedia Network Canada0.77280.77280.77285000.00280.36 
PCFBFPacific Basin Shippi0.25000.25000.250020,000-0.00401.57 
PCFBYPacific Basin Shp ADR5.6705.6705.6702000.4318.23 
PCFOPacific Office Properties Trust Inc0.14000.13990.14002,0000.01007.69 
PCFPCannabis Leaf Inc0.66680.59450.650020,600-0.01502.26 
PCHMPharmchem Inc0.96000.96000.96004000.00000.00 
PCHUYPtt Global Chemical Public Co Ltd ADR15.0915.0915.092000.916.42 
PCLBPinnacle Bancshares Inc23.2523.2523.252000.000.00 
PCLIProtocall Technologs0.00020.00010.0001300,000-0.000150.00 
PCMCPublic Company Mgmt0.00410.00410.00412,0000.00000.00 
PCNTPoint of Care Nano-Technology Inc0.08000.03000.080010,1000.0700700.00 
PCOAPendrell Corporation680.0666.0680.010010.01.49 
PCOLFPacific Online Ltd Ord0.14500.14500.145035,9000.045045.00 
PCPJPaperclip Inc0.52000.52000.52001,000-0.01001.89 
PCQRFPetrolympic Ltd0.12650.12640.12645,000-0.00664.96 
PCRBFPricer Ab1.0321.0311.03160,000-0.0171.58 
PCRCFPacific Rim Cobalt Corp0.38000.34400.353569,100-0.00250.70 
PCRFFPanasonic Corp14.5514.4614.466000.050.35 
PCRFYPanasonic Corp Ads14.9114.6014.7055,4000.070.48 
PCRTFPurecircle Ltd5.3505.3505.3501,1000.0000.00 
PCSAProcessa Pharmaceuticals Inc3.9503.9503.9501,0000.0501.28 
PCSTPure Broadcast Corp0.55000.55000.55002000.00000.00 
PCSVPcs Edventures Com0.01350.01350.013531,500-0.005528.95 
PCWLFPccw Ltd Ord New0.59410.59410.59411,900-0.00791.31 
PCYNProcyon Corp0.15000.14000.150058,3000.040036.36 
PCYSPrimecare Systems0.00010.00010.0001311,1000.00000.00 
PDERPardee Resources Company Inc187.8187.8187.81001.80.94 
PDGOParadigm Oil and Gas0.00020.00020.00025,500,0000.00000.00 
PDMDFPetra Diamonds0.98000.98000.98007,0000.04004.26 
PDMIParadigm Medical Ind0.00010.00010.0001900,0000.00000.00 
PDNLAPres Rlty Cp Cl A0.52500.52500.52503000.00000.00 
PDNLBPres Rlty Cp Cl B0.05250.04000.04001,200-0.025038.46 
PDOBPresidio Bank26.7026.7026.707000.000.00 
PDOSPlatinum Studios Inc0.00010.00010.0001413,6000.00000.00 
PDPRMarathon Group Cor0.00390.00390.003925,0000.00000.00 
PDPTFPudo Inc1.6101.0601.610400-0.0905.29 
PDPYFPainted Pony Pete2.0001.9802.0007000.0904.71 
PDRDFPernod Ricard Ord166.0165.3166.0100-0.40.26 
PDRDYPernod Ricard Sa ADR33.1533.0233.1130,3000.040.11 
PDRXPd-Rx Pharmaceutical6.7506.7506.75018,7000.2403.69 
PDSSFParadise Entmt Ltd Ord0.13000.13000.130010,0000.01008.33 
PDTRFPure Indl Real Estat6.3006.3006.3006000.0000.00 
PDXPPdx Partners Inc0.00030.00030.00031000.00000.00 
PDYPFPaddy Power Plc [Uk]97.0097.0097.00200-5.505.37 
PDYPYPaddy Power Plc ADR49.4748.2749.3013,8000.260.53 
PEATFPeat Res Ltd Unclassified0.23000.23000.23005000.00532.36 
PEBAPenn Bancshares Inc46.0046.0046.003004.009.52 
PEBNPacific Enterprise Bancorp [Irvine Ca]22.4522.0522.404,3000.853.94 
PECNPhotoelectron Corp0.00010.00010.0001200-0.009999.00 
PEDEPeerless Developments Ltd0.30000.30000.30002,4000.02007.14 
PEERPeerstream Inc.4.0004.0004.000200-1.00020.00 
PEFFPower Efficiency Corp0.12000.12000.12001,0000.00000.00 
PEGRFPennon Group Plc9.2899.2899.28947,7000.5195.91 
PEGRYPennon Group ADR18.8818.8818.881002.3214.01 
PEGXThe Pegasus Companies Inc225.0201.0201.01000.00.00 
PEIIPetron Energy II0.00010.00010.00015,000,0000.00000.00 
PEIMFPepinnini Minerals Ltd0.02100.02100.021050,0000.00105.00 
PEIWPei Worldwide Hldgs0.00610.00610.006110,000-0.002831.46 
PEMCPacific Energy Ming Co0.03000.02800.02801,0000.008040.00 
PEMIFPure Energy Minerals0.20130.19190.193695,900-0.00643.20 
PENCPen Inc1.2301.2301.2301000.12010.81 
PENMFPeninsula Minerals0.18000.18000.180035,000-0.090033.33 
PENYFPmi Res Ltd0.07950.06880.0688100,600-0.00405.49 
PERLPerla Group International Inc0.00110.00110.001120,0000.00000.00 
PERTPermanent Tech0.02390.01970.023941,0000.003919.50 
PETFFPtt Public Co Ltd.18.0018.0018.002000.704.05 
PETVPetvivo Holdings Inc1.2001.2001.2001,300-0.15011.11 
PEUGFPeugeot Sa Ord EUR 624.4324.4324.432000.602.53 
PEXNYPtt Explor & Prod PC8.7508.7508.7502000.4305.17 
PEXZFPacific Ridge Exploration Ltd0.04300.04300.04304,8000.00102.38 
PEYEPrecision Optics Corporation Inc0.48000.48000.4800200-0.070012.73 
PEYTFParallel Energy Trust TR Unit0.00010.00010.00016000.00000.00 
PEYUFPeyto Energy TR Ut9.6329.3399.52361,7000.1932.07 
PFBNPacific Alliance Bank CA11.5011.2511.503000.605.50 
PFBXPeoples Finl Corp13.7513.6513.651,200-0.050.37 
PFCFPacific City Finl Cp15.5015.5015.502000.352.31 
PFFOFPortofino Resources Inc0.04930.04930.049310,000-0.015323.68 
PFGBQPfo Global Inc0.00060.00060.00061000.00000.00 
PFHDProfessional Holding Corp17.0517.0517.051,1000.050.29 
PFHOPacific Health Care18.5017.5517.913,2001.015.98 
PFHODPacific Health Care4.2004.2004.2001,100-0.0501.18 
PFLCPacific Financial Corp10.8010.8010.80200-0.151.35 
PFMSPaperfree Medicl Sol0.00030.00030.00031,010,0000.000150.00 
PFNDPathfinder Cell Therapy Inc0.00200.00200.00203000.00000.00 
PFNOParafin Corp0.00010.00010.0001100,0000.00000.00 
PFODFPremier Foods0.50300.50300.50309,0000.00100.20 
PFOHPerpetual Fed Sv Oh29.2029.2029.205000.000.00 
PFRRFPetrofrontier Corp0.06000.06000.0600187,5000.00020.33 
PFSCFPrometic Life Scienc0.60790.60540.60712,200-0.00020.03 
PFTIPuradyn Filter Tech0.01900.01890.018910,000-0.00010.53 
PFWIPetrone Worldwide0.00070.00050.000630,865,9000.000120.00 
PGASPetrogress Inc0.01610.01580.01616,000-0.002613.90 
PGCGPrime Global Capital Group Inc0.10000.10000.10001000.00000.00 
PGCMFPuregold Price Club Inc Manila0.85000.85000.8500100-0.140014.14 
PGCPFPtt Global Chem Pcl Nvdr3.0403.0403.0405000.0000.00 
PGCXPangenex Corp0.00060.00060.000655,0000.00000.00 
PGDIFPeregrine Diamonds Ltd0.13100.12950.13102,0000.013511.49 
PGENYPigeon Corp11.5811.2911.292,300-0.232.00 
PGEZFGroup Ten Metals Inc0.14610.14220.142220,000-0.00593.98 
PGIDPeregrine Indus Inc0.58000.10000.10005,800-0.500083.33 
PGIEPgi Energy Inc0.00010.00010.00019000.00000.00 
PGLOPan Global Corp0.00300.00290.003010,0000.001050.00 
PGMFFIpathb Platinum TR Sub-Index ETN18.7718.4418.44200-0.291.55 
PGNEPrimegen Energy Corp0.00010.00010.000116,7000.00000.00 
PGNNParagon Natl Bk [Tn]11.1611.1611.161,8000.141.22 
PGNRFPan Global Resource Inc0.15930.15930.1593100-0.00975.74 
PGNTParagon Tech Inc0.95000.88000.88004,300-0.07007.37 
PGOLPatriot Gold Corp0.09270.08100.081040,400-0.00010.12 
PGPEFPublicis Groupe74.7573.8274.009005.407.87 
PGPHFPartners Group734.6734.6734.6100-17.62.34 
PGPMPilgrim Petroleum Cp0.00020.00020.000217,7000.00000.00 
PGRXProspect Global Resources Inc0.06000.06000.06002000.00000.00 
PGSIPegasi Energy Resources Corp0.00490.00400.004034,0000.000929.03 
PGSVYPetro Geo ADR New3.7403.6653.7051,300-0.0551.46 
PGSYPortlogic Sys Inc0.00650.00650.006577,0000.001018.18 
PGTKPacific Green Techno1.2001.0001.2009,3000.20020.00 
PGUSProgreen US Inc0.03040.02900.0304348,9000.00144.83 
PGUZPegasus Pharmaceutic0.00230.00230.0023100,000-0.00028.00 
PGVIPromithian Global Ventures Inc0.01500.01500.0150300-0.085085.00 
PGXPFPelangio Expl Inc0.03300.03300.033080,0000.008032.00 
PHGUFPharming Grp Nv Leid1.6501.6501.6505,0000.0603.77 
PHILPHI Group Inc0.03550.01890.03554,711,7000.013662.10 
PHJMFPt Hanjaya Mandala Samprn0.28000.28000.28002,500-0.01725.79 
PHLIPacifichealth Labs0.00610.00610.00611,000-0.003032.97 
PHMBPharmacom Biovet Inc0.00010.00010.0001790,0000.00000.00 
PHMMFPharma Mar S.A.U.2.0001.9002.00024,200-0.0150.74 
PHMZFPatient Home Monitor0.06110.06110.0611200-0.010815.02 
PHNHFAveda Transportation0.74000.73450.734510,100-0.00851.14 
PHOSPhosphate Hldgs0.04450.04450.0445600-0.015125.34 
PHOTGrowlife Inc0.02090.01940.020218,311,4000.00105.21 
PHPYFPushpay Holdings Ltd2.8952.8202.82013,100-0.1304.40 
PHRXPharmagen Inc0.00150.00080.0015326,9000.000325.00 
PHRZFPharol Sgps Sa0.22000.22000.22002,200-0.058020.86 
PHSLPenthouse Intl Inc0.00070.00020.00033,021,900-0.000666.67 
PHTCFPhilippine Long Dist26.1826.1826.18200-1.324.80 
PHVAFPhivida Holdings Inc0.68200.66270.670628,600-0.00540.80 
PHXCFPhoenix Canada Oil Co1.0471.0471.047100-0.0060.57 
PHXHFPhoenix Technology Income Fund1.7381.7381.738300-0.0522.89 
PHXXFPhoenix Group Holdings10.8410.8410.841,9000.9910.05 
PIACPrinceton Capital Corp0.10510.10510.1051100-0.00010.10 
PIAGFPiaggio & C. S.P.A.2.7902.7902.79040,0000.0602.20 
PIAIFPing An Insurance10.4910.4910.4922,900-0.161.50 
PIEDPiedmont Mining Co0.00150.00150.001589,5000.00000.00 
PIEJFParis Orleans Et Cie39.5739.5739.572,5001.072.79 
PIFMFPt Indofood Sukses0.50000.50000.5000260,900-0.02003.85 
PIFMYPt Indofood Sukses M25.1425.1425.14100-0.140.55 
PIFYFPine Cliff Energy0.23850.23460.234625,8000.00783.44 
PIHLFPihlajalinna Oy15.4615.4615.462000.211.41 
PIHNPolaris International Holdings Inc0.00010.00010.00011,499,9000.00000.00 
PILBFPilbara Minerals Ltd0.66000.65700.65726,400-0.00300.45 
PIOEP10 Industries Inc1.4501.4001.40013,0000.0000.00 
PIONFPioneer Resources Ltd0.02200.02200.022015,0000.002010.00 
PIRGFPremier Gold Mines2.1502.1302.15010,1000.0000.00 
PITPFPt Indocement Tungga1.2801.2801.280300-0.1309.22 
PIVNPhoenix Intl Venture0.00500.00500.005021,6000.00048.70 
PJETPriority Aviation Inc0.00040.00040.0004500,0000.00000.00 
PJXRFPjx Res Inc0.14100.14100.141015,000-0.00231.61 
PKCOYPark 2428.3527.8928.132,300-0.020.05 
PKGMPocket Games Inc0.00010.00010.000126,143,7000.00000.00 
PKINPekin Life Insurance Co12.6812.5512.681,3000.131.02 
PKIUFParkland Inc Fd Trut22.7422.7422.74100-0.482.08 
PKKFFPeak Positioning0.03020.02740.0274380,600-0.007321.04 
PKKWParkway Acquisition Corp12.7012.7012.709000.000.00 
PKPHPeak Pharmaceuticals Inc14.26970.08500.09009,7000.00404.65 
PKPLPark Place Energy Corp0.09000.09000.0900500-0.020018.18 
PKREFPeak Resources Ltd Shs0.04400.04400.044010,000-0.011020.00 
PKSLFPeeks Social Ltd0.29560.29560.29562000.02469.08 
PKTEFParkit Enterprise0.27000.27000.27005,0000.00632.39 
PKTXProtokinetix Inc0.04500.04250.042540,000-0.00255.56 
PKWYParkway Bank0.00300.00300.00301,3000.00000.00 
PLBNPilot Bancshares Inc3.6203.6003.6201,8000.0200.56 
PLDGPPrologis Series Q Pf62.4662.0662.06200-0.440.70 
PLFFOrpheum Property Inc0.00900.00900.00907,6000.001012.50 
PLFMPlatforms Wireless0.00020.00020.0002114,5000.0001100.00 
PLFXPulse Evolution Corp0.17700.17700.17702,6000.00000.00 
PLHCFPlant Health Care0.32300.32300.32302,5000.119058.33 
PLKTSolar Gold Ltd0.01430.01430.01433000.0072101.41 
PLLHFPallinghurst Resources Ltd0.25000.25000.25005,000-0.050016.67 
PLLLYPiedmont Lithium Ltd ADR [Sponsored]11.6111.6011.603,5000.534.79 
PLLMFPlata Latina Minerals Crp0.02500.02100.021028,000-0.017044.74 
PLLVFPalladon Ventures Ltd0.00040.00040.00042000.00000.00 
PLMNFPalamina Corp0.29130.29130.29131,000-0.01073.54 
PLNTQProliance Intl Inc0.00010.00010.00011,7000.00000.00 
PLPLDiamond Ranch Foods0.01500.01300.01431,438,4000.001814.40 
PLRMPilgrim Bancshares I19.9519.9519.951000.050.25 
PLSBPulse Beverage Corp0.00030.00020.000227,800,0000.00000.00 
PLSDFPulse Data Inc2.3602.3602.3601,9000.0100.43 
PLSQFPlus500 Ltd18.3018.3018.301,500-0.251.35 
PLTYFPlastec Technologies Ltd.12.0012.0012.001000.000.00 
PLUUFPlateau Uranium Inc0.46960.46960.46964,000-0.01603.29 
PLWNPinelawn Cemetery260.0260.0260.01008.03.17 
PLWTYPanalpina Welttransport Ag [Switzerland]25.8325.8325.83100-0.471.79 
PLWYPeoplesway.Com Inc0.00070.00060.0007101,0000.000116.67 
PLYFFPlayfair Mining Ltd0.04000.04000.04002,000-0.00102.44 
PLYZPlyzer Technologies Inc0.56000.52600.526025,5000.00601.15 
PMBSPuramed Bioscience0.00010.00010.00018,859,9000.00000.00 
PMCBPharmacyte Biotech Inc0.05200.04880.05041,272,800-0.00061.18 
PMCCFPeloton Minerals Corp0.11000.09800.1100140,0000.011011.11 
PMCUFPro Medicus Ltd5.7055.6005.6101,600-0.3005.08 
PMDKYPt Mitra Adiperkasa ADR28.9328.9328.931005.0321.05 
PMDLPace Medical Inc0.00500.00500.005058,3000.00000.00 
PMEAP.M.& E Inc0.00010.00010.00016,034,700-0.000150.00 
PMEHFPrimeline Energy Hldgs0.06510.06500.065012,000-0.00040.61 
PMGYFPerpetual Energy Ind0.52400.52400.5240100-0.02704.90 
PMHGPrime Meridian Holding Company20.0519.6519.653,2000.000.00 
PMHVPrime Bank [Ct]18.2518.2518.252,0000.251.39 
PMMAFPuma Ag Rudolf Dassl513.6511.0513.61003.10.61 
PMMEFPremium Expl Inc0.01000.00990.01005000.00962400.00 
PMMTFPrecious Metals&Mng1.5601.5601.5604,2000.0171.10 
PMNXFPerseus Mining-0.37000.37000.37002,5000.02005.71 
PMOIFPremier Oil Ord 5P1.2101.2101.2103,0000.0908.04 
PMOIYPremier Oil ADR1.3701.2751.3706,2000.33031.73 
PMOZPrismone Group Inc0.01000.01000.01001000.00000.00 
PMPGPremier Products Group Inc0.00780.00780.007850,000-0.00022.50 
PMSOPrimal Solutions Inc0.04000.04000.040010,0000.015060.00 
PMTYFPlaymates Toys0.11000.11000.11004,0000.00000.00 
PMULFPure Multi-Family7.2737.2407.2405,4000.0060.08 
PMXOPmx Communities0.00170.00170.00172,300-0.000419.05 
PMXXPrimix Corp0.00100.00100.00105,000-0.000323.08 
PNATPura Naturals Inc0.03880.03000.0300235,500-0.00216.54 
PNBCPrinceton National Bancorp0.00210.00210.00212000.00000.00 
PNBIPioneer Bankshares I30.0029.6030.002001.455.08 
PNCKFPure Nickel Inc0.02080.02080.020820,0000.00000.00 
PNDDFPender Growth Fund3.4973.4973.4971,3000.0070.20 
PNDZFPandora A/S114.1114.1114.13,1000.60.56 
PNGAYPing An Ins Co ADR20.9720.6220.89166,200-0.170.81 
PNGMPengram Corp0.00260.00260.00263,0000.00000.00 
PNGZFParinga Resources Ltd0.25000.25000.25002,000-0.00301.19 
PNIKPrecious Investments Inc0.99000.79000.99002000.390065.00 
PNMLFJayden Resources In0.06090.06090.06092,0000.00498.75 
PNMXOPublic Svc Co New Me104.5103.5103.5300-2.52.36 
PNNBPinnacle Bank of Oregon0.01000.01000.01003,0000.00000.00 
PNNEFPennine Pete Corp0.03400.03400.0340200-0.005614.14 
PNNXPennexx Foods Inc0.00310.00310.0031200-0.001836.73 
PNOWPure Hospitality Solutions Inc0.00020.00010.0002525,0000.00000.00 
PNPFFPinetree Capital Ltd1.7701.7701.770300-0.0100.56 
PNPLPineapple Express Inc1.00001.00001.00006000.00000.00 
PNRCPremier Energy [Fl]0.00080.00080.0008500,0000.00000.00 
PNTCPlanet America Inc0.18000.18000.18005000.030020.00 
PNTPQPatriot National Inc0.01300.01100.013017,8000.002018.18 
PNTVPlayers Network Inc0.05250.04900.0520476,5000.00132.56 
PNWRFValeura Energy Inc4.2923.9884.2921,7000.2837.06 
PNXLFArgentina Lithium & Energy Corp0.19100.18500.19103,3000.00000.00 
PNYTFPoynt Corp0.00020.00020.000211,0000.00000.00 
POAHFPorsche Automobil Hg87.2186.4186.413,800-1.101.26 
POAHYPorsche Auto ADR8.5908.5208.57053,000-0.0300.35 
POCEFPhoton Control Inc1.4001.4001.4001,400-0.0140.97 
POEFFPan Orient Energy Co0.83870.82310.82704,600-0.01251.49 
POETFPoet Technologies Inc0.32100.30000.305057,200-0.01604.98 
POFCFPetrofac Ltd8.4478.4478.44763,6000.6177.87 
POFCYPetrofac Ltd4.4004.1604.4008000.0601.38 
POFNFPower Financial Corp25.6425.6225.64300-0.010.03 
POGSPioneer Oil & Gas0.15000.15000.15001,0000.020015.38 
POLRPost Data Inc0.00300.00200.00206000.0010100.00 
POLXFPolydex Pharm Ltd1.2501.2501.2501000.0000.00 
PONBPioneer Bancshares Inc29.5029.5029.501000.501.72 
POOSFPoseidon Concepts0.00060.00060.00061000.00000.00 
PORBFPola Orbis42.7842.7842.781001.643.99 
POROFPanoro Minerals Ltd0.26900.26510.269012,0000.026010.70 
POSCPositron Corp0.04100.04100.04101,0000.00000.00 
POTGPortage Resources0.00110.00110.00119000.00000.00 
POTNPotnetwork Holdings Inc0.31400.29250.29954,685,900-0.01304.16 
POTRFPotash Ridge0.06880.05340.06392,200-0.00091.39 
POTTFBuddy Platform Ltd0.00100.00100.00102,400-0.136099.27 
POWWAmmo Inc6.0205.7505.900700-0.1913.14 
POYYFPolymetal Internatio9.8209.8209.8201000.0000.00 
PPAAFP.T. Perusahaan Gas Negara Persaro Tbk0.16500.16500.16501,600-0.00502.94 
PPALPeoples TR Co ST Alb55.1055.1055.101000.050.09 
PPBBPeoples Bancorp of Washington190.0190.0190.010040.026.67 
PPBNPinnacle Bankshares30.0028.4530.002,5002.358.50 
PPBVPurple Beverage Co0.00020.00020.0002400-0.000133.33 
PPCBPropanc Biopharma Inc0.06600.06100.0612326,100-0.00284.38 
PPCCYPicc Property&Caslty42.5142.5142.51900-0.471.10 
PPCGFPresident Energy Plc0.10000.10000.100057,100-0.032024.24 
PPCLYPpc Ltd1.3301.3301.3305000.0503.91 
PPCQPremier Pacific Construction Inc0.20000.19990.19991,0000.1029106.08 
PPERYPt Bk Mandiri Pe ADR10.3710.1110.13815,100-0.887.95 
PPJEPpj Healthcare Enterprises Inc0.00010.00010.00014000.00000.00 
PPLLPeoples Ltd65.0065.0065.004002.954.75 
PPMDProtide Pharmaceuticals Inc0.02570.02570.02571,6000.00010.39 
PPMHPlatinum Pari-Mutuel Holdings Inc0.01500.01500.01503000.00000.00 
PPMTProfit Planners Mgmt0.05000.05000.0500100-0.00101.96 
PPNTPinpoint Recovery So0.60000.60000.60003000.05009.09 
PPPMFPrimero Mining Corp0.21600.19200.2012146,7000.00190.95 
PPRGPaperclip Inc0.14000.14000.1400300-0.019912.45 
PPRQFChoice Pptys Real9.1969.1609.1962,7000.1661.84 
PPRUFPpr S.A.563.0560.0560.010026.85.03 
PPRUYPpr Sa ADR56.6255.7755.8624,400-0.140.24 
PPRWPremier Power Renew0.00350.00350.00352,0000.00000.00 
PPSTFPepsi-Cola Products Philippines Inc0.03000.03000.03003,7000.00000.00 
PPTDFPeptidream Inc49.5549.4249.55300-4.257.90 
PPTLPremium Energy Corp0.05000.05000.05001000.049949900.00 
PPWLMPacificorp 7.00% Serial Pfd130.3130.3130.31000.00.00 
PPWLOPacificorp 6.00% Serial Pfd105.5105.5105.51000.10.10 
PQEFFPetroteq Energy Inc0.82980.67000.7525179,1000.01542.09 
PRACProductivity Tech0.50020.50020.50023,000-0.089815.22 
PRBCFPrecise Biometrics0.18900.18900.18903000.019011.18 
PRBZFPremium Brands93.9593.9593.951,200-2.552.64 
PRCBPremier Commercial Bancorp [Hillsboro15.0514.7515.0512,7000.100.67 
PRCFProtein Reactor Combined0.00010.00010.00015,0000.00000.00 
PRCKPlacer Creek Mining0.26100.06100.06102,000-0.287082.47 
PRCYFIkkuma Resources Corp0.28000.28000.280013,000-0.00280.99 
PRDGFPremier Diagnostic H0.02900.02260.02491,606,100-0.00176.39 
PRDLProfitable Developments Inc0.00010.00010.0001996,8000.00000.00 
PRDSFPrada Spa5.2005.2005.200200-0.0200.38 
PRDSYPrada Spa ADR10.4210.2410.424,5000.171.66 
PREDPredictive Technology Group Inc0.94000.90000.9200152,400-0.02802.95 
PREGFPacific Rodera Energ0.00120.00120.00128,0000.00000.00 
PREIFPrecipitate Gold0.04900.04900.049013,0000.00000.00 
PREKFPrairiesky Rty Ltd21.8021.8021.80100-1.074.68 
PREXProgress Energy Inc0.59000.59000.59006000.00000.00 
PRFCEpcylon Technologies Inc0.05000.04990.049929,900-0.00010.20 
PRFMFProfound Medical Corp0.74400.74400.74402,000-0.00170.23 
PRGAFPargesa Holding S.A.93.3093.3093.301000.150.16 
PRGBQProtea Biosciences0.02850.02850.02855000.0213295.83 
PRGCFProsper Gold Corp0.07530.07130.07533,700-0.022122.69 
PRGNFParagon Shipping Inc0.02440.01660.024428,1000.003919.02 
PRHLPremier Hldg Corp0.01780.01500.017812,0000.002717.88 
PRHRPetroshare Corp1.3401.3401.3401000.0000.00 
PRISYPromotora De Inf ADR2.4102.4002.4001,8000.41020.60 
PRKAParks! America Inc0.19500.19500.195014,000-0.00150.76 
PRKIPerk International Inc0.00520.00520.00521,000-0.007759.69 
PRKWFParkway Life REIT Uts2.0702.0702.07066,000-0.0502.36 
PRLEParagon Real Estate2.8002.8002.8001000.0000.00 
PRLOPrologic Mgmt Sys In0.00750.00750.00753,0000.0065650.00 
PRLXParallax Health Sciences Inc0.19600.15200.15206,900-0.071932.11 
PRMLYPrumo Logistica S.A.2.7802.6502.650700-0.2709.25 
PRMOProm Resources Inc0.00010.00010.000123,200,0000.00000.00 
PRMRFParamount Resources Ltd14.1813.8314.181,0000.221.59 
PRNAFPrana Biotechnology Ltd0.03100.03100.03101,000-0.018036.73 
PROBFProbe Mines Ltd1.0301.0071.00730,100-0.0121.18 
PROMPropel Media Inc0.20000.19510.1951101,000-0.00010.05 
PROPPropell Corp0.01390.00630.012552,3000.002626.26 
PROTProteonomix Inc0.03000.02000.030020,0000.00020.67 
PRPCFProphecy Development Corp2.2872.2422.2643,400-0.0853.62 
PRPMProtek Capital Inc0.00010.00010.0001800,0000.00000.00 
PRPPFPurplebricks Group Plc4.8504.8504.8506000.0300.62 
PRPRFPrairie Provident Resources Inc0.33200.33200.33203,3000.00260.79 
PRREPraetorian Property Inc1.2000.7501.100221,5000.35046.67 
PRRFYPremier Foods Plc2.5302.5202.5201,500-0.1224.62 
PRRRPioneer Railcorp10.5010.5010.501,0000.000.00 
PRRSFPrinceton Resources Corp0.17240.17240.1724200-0.00683.79 
PRRVFProvidence Gold Mines Inc0.15170.14380.1516150,0000.00110.73 
PRRWFPark Lawn Corp20.6920.6920.69100-0.080.39 
PRRYPlanet Resource Reco0.00490.00450.004628,7000.000615.00 
PRRZFProspector Resources Corp0.68100.68100.68105,0000.00600.89 
PRSGPrimus Guaranty0.10000.10000.10001000.00000.00 
PRSIPortsmouth Square Inc70.2064.0070.001,400-7.009.09 
PRSRFPrecambrian Shield Res.Ltd0.14460.14110.144612,000-0.00573.79 
PRTDFPetro Matad Ltd0.15900.15900.15902,500-0.01106.47 
PRTRPrecision Trim Inc1.9001.8001.800400-0.25012.20 
PRTTProtect Pharmaceutical Corp0.60000.60000.60001000.00000.00 
PRTXProtalex Inc0.42000.42000.42002,0000.00000.00 
PRVCFPreveceutical Medical Inc0.23450.19230.19233,100-0.00713.56 
PRVUPrevu Incorporated0.00480.00200.0033375,2000.0020153.85 
PRXIQPremier Exhibitions2.0802.0502.0504,4000.0000.00 
PRXMProxim Wireless Corp0.60000.60000.60005,100-0.05007.69 
PRXXFParadox Interactive Ab15.3015.3015.30600-0.301.92 
PRYMFPrysmian S.P.A.30.0530.0530.05100-1.504.75 
PRYMYPrysmian Spa ADR14.7014.5214.702,000-0.171.14 
PRYNFOramericas Corp0.14310.14310.14312000.022118.26 
PRZFFPrize Mining Corp0.17360.16720.173614,000-0.01879.72 
PRZMPrism Tech Grp Cmn0.07000.07000.07005,5000.00000.00 
PSBCPacific State Bcp CA0.00150.00150.001511,0000.00000.00 
PSBPProvident State Bk P52.0051.0051.00500-0.450.87 
PSBQPsb Hldgs Inc [Wi]73.9970.0073.501,1004.206.06 
PSCOProtosource Corp0.00400.00400.00405000.00000.00 
PSCRProto Script Pharmaceutical Corp0.01300.01300.013041,500-0.002013.33 
PSCSFPetrostar Petroleum Corp0.00110.00110.00112000.00000.00 
PSDMFGaming Realms Plc0.10400.10400.10401000.00000.00 
PSGRPershing Res Co Inc0.03000.03000.03003,5000.00000.00 
PSGTYPt Semen Gresik ADR14.0113.8514.016,900-0.362.51 
PSHIFPetroshale Inc1.5901.5901.5901,0000.0281.78 
PSHZFPershing Square Hldgs Ltd12.8212.5312.5820,200-0.251.91 
PSIDPositiveid Corp0.00010.00010.000127,050,5000.00000.00 
PSIDDPositiveid Corp0.05000.03000.0350170,700-0.009020.45 
PSIQProfile Solutions0.10000.06000.060031,200-0.039039.39 
PSIXPower Solutns Itl Cmn7.5807.5007.5001,1000.0000.00 
PSJEYPetsec Energy Ltd0.35000.35000.35002,500-0.01253.45 
PSKRFProtector Forsikring ASA10.6410.6410.6413,500-1.169.86 
PSMHPsm Holdings Inc0.00660.00660.00662,000-0.004440.00 
PSMMYPersimmon Plc ADR76.8275.8676.701,7001.522.02 
PSNPPreston Corp [Nv]0.00010.00010.000110,0000.00000.00 
PSNXBand Rep Management Inc0.00010.00010.00015,000,0000.00000.00 
PSONPetrosonic Energy0.00320.00270.0032294,6000.000518.52 
PSORFPearson Plc Ord10.9910.9910.993,1000.282.62 
PSPGFNorthern Empire Resources1.1761.1261.12624,500-0.0524.37 
PSPW3Power Energy Group Inc0.11090.06860.110981,400-0.00716.02 
PSRUPurespectrum Inc0.00030.00020.0003231,3000.00000.00 
PSRVFProspero Silver Corp0.07590.07300.07595,000-0.00010.13 
PSSGFP S G Group Ltd Ord18.0018.0018.005,4000.000.00 
PSSRPassur Aerospace2.2101.9002.150800-0.25010.42 
PSSSPuissant Industries Inc0.08000.08000.08003000.00000.00 
PSTNYPostnl Nv ADR4.2504.2504.2501,8000.2506.25 
PSTRQPostrock Energy Corp0.00400.00400.00406000.000411.11 
PSTUCPost Holdings Inc 2.5% Pfd Perp Conv Ser146.5146.5146.5200-4.02.66 
PSUDPetrosun Inc0.01340.01100.011057,000-0.002015.38 
PSWRPrism Software Corp0.00190.00190.00192,1000.00000.00 
PSWSPuresafe Water Systm0.00020.00010.00015,000-0.000150.00 
PSWWPrincipal Solar Inc0.12500.12500.12502,5000.00000.00 
PSYSParadigm System Sltns0.15000.15000.15001000.050050.00 
PSYTFPason Systems Inc14.0114.0114.01700-0.080.55 
PTAHPta Holdings In0.00010.00010.0001460,8000.00000.00 
PTAIFPt Astra Intl Tbk0.52000.52000.52001,000-0.03005.45 
PTAIYPt Astra Intl ADR10.3910.1810.3730,600-0.201.89 
PTAMPotash America Inc0.00490.00380.004935,0000.001858.06 
PTBSPotomac Bancshares Inc15.7015.4015.702,700-0.201.26 
PTCHFPatch International Inc2.1502.0222.02229,200-0.1587.25 
PTCOPetrogas Company0.61000.55000.590010,8000.03305.92 
PTEEFPlaintree Systems0.22990.18490.1849200-0.065026.01 
PTEFFPioneering Tech Corp0.33670.32890.32892,000-0.00702.08 
PTELPegasus Tel Inc0.00020.00020.000210,0000.00000.00 
PTGCYPortugal Telecom Sgps S.A.0.27000.26000.265056,3000.01606.43 
PTGEFPortage Biotech Inc0.07000.07000.0700111,2000.00000.00 
PTJSFPt Jasa Marga [Persero] Tbk0.26000.26000.26006,200-0.185041.57 
PTKFYPt Kalbe Farma ADR21.2720.5720.57600-0.803.74 
PTLFPetlife Pharmaceuticals Inc0.00620.00400.006033,2000.002050.00 
PTLKFPt Lippo Karawaci0.03340.03340.0334800-0.00267.22 
PTMEYPt Media10.049.8410.04600-0.817.47 
PTNUFPlatina Resources0.08000.08000.080012,700-0.00505.88 
PTNYFParcelpal Technology Inc0.19100.19100.19102000.00452.41 
PTOAFPieridae Energy Ltd3.8593.8593.8592000.36210.36 
PTOGUnity Management Grp0.00010.00010.000136,0000.00000.00 
PTOIPlastic2Oil Inc0.03300.02560.031062,0000.005421.09 
PTOPPeer To Peer Network0.00350.00260.003016,831,900-0.000411.76 
PTORFSpartan Energy Corp5.1535.1205.15310,7000.0030.06 
PTOSP2 Solar Inc0.00260.00260.002674,000-0.000925.71 
PTOTFPatriot One Technologies Inc1.2901.2201.240132,700-0.0302.36 
PTOZFPlato Gold Corp Ord0.02200.02200.02206,000-0.010031.25 
PTPFAll Marketing Soluti0.01100.01100.011010,000-0.004026.67 
PTQEPPetroquest Energy Inc6.0006.0006.000100-0.0631.03 
PTRAPetroterra Corp0.01030.00810.008118,9000.000810.96 
PTRCPetro River Oil Corp1.1101.0401.04022,300-0.0807.14 
PTRDFPetrodorado Energy0.05720.05330.053312,0000.00336.60 
PTRSVirginia Partners Bank [Fredericksburg13.1013.0013.005,000-0.251.89 
PTRUFPetrus Resources Ltd0.88840.84500.888421,800-0.02062.27 
PTSCPatriot Scientific0.00540.00400.004029,0000.00000.00 
PTSRFPartners Real Estate Investment Trust TR2.2600.4352.2601,7000.0000.00 
PTSXQPoint.3600.08000.07900.07901,000-0.020520.60 
PTTNPatten Energy Solutions Group Inc0.00010.00010.00012,0000.00000.00 
PTTTSPalmetto Real Estate Trust6.8006.8006.8005000.0000.00 
PTVLPro Travel Network0.01750.01750.01755,0000.00000.00 
PTVYFPetro Vista Energy Corp0.01700.01700.01702,500-0.002211.46 
PTXKYPt XL3.5003.4483.4487,100-0.1233.43 
PTXLFPtt Exploration and3.7403.7403.74034,4000.2306.55 
PUBCPurebase Corp0.15500.13550.13801,4000.068097.14 
PUBGYPublicis Groupe S.A.18.1317.9718.0520,0000.090.50 
PUCCFPancontinental Uranium Corp0.05000.05000.050020,0000.009623.76 
PUDAPuda Coal New0.01000.01000.01001000.00951900.00 
PUFXFPuf Ventures Inc0.60200.57530.575320,9000.02023.64 
PUGEPuget Technologies0.00100.00070.0010195,0000.000111.11 
PUGOYPeugeot S.A.24.6524.6524.651,700-0.200.78 
PUKPFPrudential Plc Ord25.9025.8525.902000.250.97 
PUMDPuma Vct IV Plc0.00400.00400.00403,0000.00000.00 
PUMGFPurepoint Uranium Gr0.05180.05180.05185,0000.006514.35 
PUODYPromotora Y Operador203.5203.5203.5100-5.52.63 
PUPOFPublic Power Corp Greece3.4203.4203.4201000.0030.07 
PUPSPickups Plus Inc0.00140.00070.0013272,000-0.00017.14 
PURAPuration Inc0.03330.02950.03142,083,7000.00196.44 
PUREPure Bioscience0.67000.65000.660034,5000.01001.54 
PURYPureray Corp Co0.00350.00350.003540,0000.000620.69 
PUTKFPt United Tractors2.7002.7002.7001,9001.17076.41 
PUTKYPt United Trac ADR54.6054.6054.601003.416.66 
PUTRFPtt Plc Uts Nvdr18.4018.4018.401007.3466.37 
PUXPFPuma Exploration Inc0.05800.05800.058079,500-0.00203.33 
PVBKPacific Valley Bank [Salinas]13.1513.1513.151,0000.050.38 
PVCRFPv Crystalox Solar0.29290.29290.292915,000-0.00160.54 
PVCTProvectus Pharma0.07950.07590.0785112,6000.00050.64 
PVCTWProvectus Biopharmaceuticals Inc Warrant0.00960.00960.009637,2000.00000.00 
PVDGPoverty Dignified Inc0.20000.20000.20002,4000.00000.00 
PVDRFProvidence Res Inc0.12000.12000.1200100-0.039024.53 
PVEGPacific Vegas Gl[Co]0.00310.00310.00311,600-0.003955.71 
PVENPress Ventures Inc0.00010.00010.0001500,0000.00000.00 
PVHOProvision Holding0.03450.02950.029520,300-0.008021.33 
PVMCFPine Valley Mining0.00550.00550.005510,000-0.00058.33 
PVNNFPv Nano Cell Ltd0.76000.76000.76005000.01001.33 
PVOTFPivot Pharmaceuticals Inc0.40900.27000.3000201,400-0.100025.00 
PVRSProvidence Resources0.01040.00980.009858,0000.00000.00 
PVSPPervasip Corp0.00010.00010.000123,098,1000.00000.00 
PVTTFPivotal Therapeutics0.00600.00350.0039156,5000.0034680.00 
PVVTFPivot Tech Solution1.5261.4901.4905,000-0.0613.93 
PWBOPacific West Bank11.7511.7511.751,3000.201.73 
PWCDFPower Corp of Canada23.2423.1923.241,100-0.130.56 
PWCLPower Clouds Inc0.08100.08100.08101,200-0.034529.87 
PWCOPwrcor Inc0.21900.19500.19509,4000.00000.00 
PWCRFPacific Wildcat Resources Corp0.00130.00130.0013141,2000.00018.33 
PWDYPowerdyne0.00030.00030.0003100,000-0.000125.00 
PWEBPacific Webworks Inc0.00920.00600.00601,251,200-0.002428.57 
PWEBDPacific Webworks Inc2.5002.5002.5002000.0000.00 
PWEIPacwest Equities Inc0.00010.00010.000110,0000.00000.00 
PWLKPowerlock International Corp0.00010.00010.00012,900,0000.00000.00 
PWMRFPower Americas Minerals0.15330.15320.153212,6000.00130.86 
PWONPowin Corp1.9001.7601.760300-0.1407.37 
PWPYPower Play Dev Corp0.00870.00400.004034,000-0.006060.00 
PWRMFPower Metals Corp.0.43990.40980.422984,300-0.00882.04 
PWURFAzarga Uranium Corp0.18910.18910.18912,000-0.00090.47 
PWVIPowerverde Inc0.13000.11000.130012,2000.00000.00 
PXFGPhoenix Footwear Group0.23000.22000.22002,4000.055033.33 
PXGYFPAX Global Technolog0.46500.46500.46508,0000.055013.41 
PXMFFPhilex Mining Corp0.09000.09000.09005,5000.00505.88 
PXPEFPxp Energy Corp0.30000.30000.3000500-0.03009.09 
PXRBPixarbio Corp0.26000.26000.2600100-0.740074.00 
PXSLYPharmaxis Ltd ADR3.6803.6803.680100-0.2105.40 
PXYNPraxsyn Corp0.00780.00700.0078476,000-0.00067.14 
PYBXPlaybox [Us] Inc0.01030.01030.0103200-0.024770.57 
PYCFFMarret Resource Corp0.41100.41100.41103,0000.00200.49 
PYCTPaychest Inc0.00010.00010.0001544,5000.00000.00 
PYRNFPyrogenesis Cda Inc0.46670.45500.45506,0000.00501.11 
PYTCFPlaytech Plc11.1411.1411.1417,800-0.796.59 
PYTCYPlaytech Plc ADR22.7021.9022.706001.466.87 
PYTGPyramidion Technology Group Inc0.20100.17200.17209,100-0.050022.52 
PZCUYPz Cussons Plc6.5306.5306.530300-0.7109.81 
PZOOPazoo Inc0.00030.00020.00036,431,5000.00000.00 
PZRIFPizza Pizza Realty I10.9010.9010.90100-0.100.91 
PZRXQPhaserx Inc0.01600.01600.01604000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.185.137
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,004-40.05
DJI24,084600.25
SP5002,63950.18
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,323-100.77
BDI1,200494.26
HSI30,063-2530.83