Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
SAABFSaab Ab40.0040.0040.001000.090.23 
SAAFYSaras Raffinerie Sarde Spa ADR9.3409.3409.3401,5001.37017.19 
SAAGFShanta Gold Ltd Ord0.10500.10500.10504,0000.00201.94 
SABKSouth Atlantic Bancshares Inc.15.5015.5015.501000.010.06 
SADLSadlier [William H]50.0050.0050.003001.002.04 
SADMFSantana Resources In0.04000.04000.040025,0000.014053.85 
SAENFSolar Alliance Energy Inc.0.06870.06800.068015,300-0.00091.31 
SAEUFSaturn Minerals Inc0.05420.05420.05421,300-0.00376.39 
SAFRFSafran S.A. Ord Shs75.1075.1075.101000.861.16 
SAFRYSafran S.A.18.8518.7418.7612,1000.050.28 
SAFSSafer Shot Inc0.00010.00010.0001276,0000.00000.00 
SAGDSouth American Gold0.06900.05500.068047,1000.012021.43 
SAIDFStrait Minerals Inc0.04400.04400.044050,0000.00000.00 
SAKHSakha Enterprises Corp0.00180.00180.001810,000-0.001240.00 
SAKLSack Lunch Productions Inc0.01900.01650.0189492,9000.001911.18 
SALNSalon City Inc0.00030.00030.00031000.00000.00 
SALYStar Ally Inc.0.47000.28500.320091,800-0.070017.95 
SAMOFSangoma Technologies Corp0.43100.43100.43101,8000.01102.62 
SAMZFSamui Airport Prop0.67820.67820.6782150,0000.00000.00 
SANPSanto Mining Corp0.00050.00030.0003293,275,5000.00000.00 
SANTSanteon Group Inc0.10160.10160.10165000.050699.22 
SAPGFSAP Ag Systeme Dm598.2697.6998.261,3001.121.16 
SAPIFSaputo Inc34.3834.3834.381,9000.441.30 
SAPLFSylvania Platinum0.15500.15500.1550300-0.00503.13 
SAPMFSaipem Spa0.46000.46000.46007000.01002.22 
SAPMYSaipem Spa0.24250.24000.240013,500-0.00391.60 
SAPXSeven Arts Pictures Plc0.00020.00010.00017,720,400-0.000150.00 
SARASaratoga Res Inc0.17250.16500.16518,700-0.00744.29 
SARSFCanada House Wellness Group Inc0.17700.17390.17702,1000.00301.72 
SARTFSartorius Ag89.0089.0089.0010014.0018.67 
SASOFSasol Ltd Ord27.2026.9427.20200-1.605.56 
SATLFStart Today Co.20.8020.8020.80100-0.552.58 
SAUHFStraumann Hld N Akt440.2440.2440.21007.21.66 
SAUHYStraumann Hldg22.0722.0722.071,2001.075.10 
SAUNFSP Ausnet1.2601.2601.2608,000-0.1108.03 
SAVXYSahaviriya Steel Inds ADR0.00100.00100.00101000.00000.00 
SAWLFShawcor Ltd28.2528.2528.253,4000.220.80 
SAXPFSampo Oyj47.6547.6547.651001.202.58 
SAXPYSampo Oyj Unsp ADR23.5823.3823.5127,700-0.130.53 
SBAYSubaye Inc0.00010.00010.00011000.00000.00 
SBAZState Bank Corp Az7.8007.8007.8003,1000.0000.00 
SBBSFSabana Shariah Compl0.31500.31500.31503,000-0.00501.56 
SBBTFSchibsted ASA24.3024.3024.302000.000.00 
SBESSouth Beach Spirits Inc.0.00200.00200.002090,0000.00000.00 
SBEZFSea Breeze Power Cp0.00880.00880.008816,0000.002437.50 
SBFFFSbm Offshore Nv15.3015.2515.255,900-0.452.87 
SBFFYSbm Offshore Nv Unsp15.4015.4015.40400-0.080.50 
SBFMSunshine Biopharma0.00250.00230.0023152,400-0.00028.00 
SBGLFSibanye Gold1.9101.9101.910100-0.1909.05 
SBGSFSchneider Electric72.1172.1172.11300-0.100.14 
SBGSYSchneider Electric S14.4614.2514.4357,9000.130.94 
SBHOSteuben TR Co Hornel38.5038.5038.50100-0.250.65 
SBIDSymbid Corp0.01500.01500.015010,0000.002015.38 
SBKFFState Bk India Reg S41.3841.3841.382,1000.200.49 
SBKKSuncrest Bank Visali9.9009.3709.90025,6000.5906.34 
SBKOSummit Bank [Or]16.1016.0016.00500-0.130.78 
SBLRFSable Resources Ltd0.10270.10270.10273,000-0.022417.91 
SBMSFSouth Boulder Mines0.59000.57000.585065,600-0.00500.85 
SBNCSouthern Bancshares2,0002,0002,000100-502.44 
SBOXSuperbox Inc0.20000.20000.20002,500-0.050020.00 
SBRCYSberbank Russia11.7011.5711.66208,2000.040.34 
SBSAASpanish Broadcasting System Inc.0.96000.83000.900028,200-0.03003.23 
SBSNYSchibsted ASA25.5225.5225.527002.8912.78 
SBTBSbt Bancorp Inc [Ct]25.2525.2525.25300-0.200.79 
SBWFFStrongbow Expl Inc0.11670.11670.11672,100-0.01169.04 
SCAXFSparta Cap Ltd0.05750.05750.057525,0000.00000.00 
SCAYSeneca-Cayuga Bancorp Inc11.1111.1111.112000.000.00 
SCAZPSanchez Energy35.0034.6034.7560,000-5.7514.20 
SCBFFStandard Chartered.59.1208.9909.1206000.0400.44 
SCBHSeacoast Commerce Bk18.5018.1518.15200-0.653.46 
SCDAB-Scada Inc1.00001.00001.00001000.02002.04 
SCEXFSaracen Mineral0.78000.78000.780020,6000.06008.33 
SCFFFSpot Coffee Ltd0.10610.10610.10615000.00777.83 
SCFRSecurity First Intl0.01000.00970.01006,0000.003042.86 
SCGLFSociete Generale51.0051.0051.0065,3001.302.62 
SCGLYSociete Generale Spo10.2710.1210.1960,2000.070.73 
SCGPYSerco Group Plc1.3251.3251.3255000.0141.03 
SCHSSmartchase Corp0.04000.04000.040010,0000.005014.29 
SCHYFSands China4.5804.5804.5804000.0651.44 
SCHYYSands China Ltd45.6845.0645.603,5000.340.75 
SCIASci Engineered Materials Inc0.79000.79000.79001,0000.02002.60 
SCIESpectrascience New0.00070.00060.000738,336,1000.00000.00 
SCILScientific Learning Corp0.59000.52000.59005,7000.01602.79 
SCIOScio Diamond Tech Cp0.07990.07000.0700161,2000.00000.00 
SCIXFScailex Corp Ltd0.21000.21000.21003000.01005.00 
SCMWYSwisscom Ag Ads46.4346.1346.4211,3000.210.45 
SCNDScientific Inds Inc3.0003.0003.0001000.0000.00 
SCNGSC Holdings Corp0.53000.53000.5300200-0.120018.46 
SCNLFScancell Hldgs0.19500.19500.195045,000-0.057022.62 
SCNPSunshine Cap Inc4.0004.0004.0002000.0000.00 
SCOOSchool Specialty119.0119.0119.01,0000.00.00 
SCORComscore Inc21.5521.2721.40242,9000.070.33 
SCPDStar Century Pandaho Corporation0.03000.01000.0250121,7000.010572.41 
SCPJScope Industries 10125.0125.0125.01000.00.00 
SCPXYScmp Group Ltd1.3601.3601.3601000.22019.30 
SCQBDSecurecom Mobile Inc0.31900.31900.31904,000-0.00120.37 
SCQBFSecurecom Mobile Inc0.34730.33000.33006,4000.00000.00 
SCRCQScripsamerica Inc0.00090.00080.000923,6000.00000.00 
SCRHScores Hldg Co Inc0.00650.00650.006522,0000.00058.33 
SCRMFSacre-Couer Minerals Ltd0.00010.00010.00011,0000.00000.00 
SCRPFSembcorp Industries2.2902.2902.2902000.0904.09 
SCRYYScor Ads3.8303.7703.80565,800-0.0050.13 
SCSGSouthcrest Fin Grp8.5508.5508.550300-0.1001.16 
SCTBFSecuritas Ab Cl B Fr15.9515.9515.951000.724.73 
SCTFFScientific Metals Corp.0.47390.45220.45222,0000.00420.94 
SCTNSchimatic Technlgs I0.00030.00030.00031,300,0000.000150.00 
SCUPFSecond Cup Realty1.2101.2091.2091,0000.0242.06 
SCVMScivanta Medical Cor0.01500.01500.01504000.00000.00 
SCVPFSiam Cement Public C15.3015.3015.301,5000.020.13 
SCXNScout Exploration0.00520.00520.00521000.00000.00 
SCYYFScandium International Mining Corp0.33900.32030.320377,2000.02036.77 
SCZCSanta Cruz Cty Bk CA40.0040.0040.005000.050.13 
SDCJFSundance Energy0.10200.10200.10201,0000.010010.87 
SDDFFSiderar Saic0.68200.68200.6820125,0000.01101.64 
SDDXFSiderar Sa Cl A Ord2.1291.9941.994400-0.43717.98 
SDEVSecurity Device Intl0.10500.09300.102512,000-0.00655.96 
SDGCFSundrug Co Ltd70.2670.2670.261002.984.43 
SDIGStationdigital Corp0.00150.00150.00151,0000.000787.50 
SDIPFSports Direct Intl3.5003.5003.5001,5000.0902.64 
SDISYSports Direct Int Uns/Adr7.7107.7107.7101000.0600.78 
SDLJScottdale Bank & Trust Co460.0460.0460.01000.00.00 
SDMHFSartorius Stedim Bio67.8767.8767.871002.674.10 
SDOISpecial Diversified Opportunities Inc0.81000.76750.800016,8000.00000.00 
SDONSandston Corp0.01500.01500.01502,0000.002923.97 
SDRCSchroders Plc-Non Voting0.00550.00500.0050200,0000.00000.00 
SDRDWSandridge Energy Inc Wt Ser B Exp1.00001.00001.0000100-1.000050.00 
SDRGSilver Dragon Res0.01290.00900.0125425,5000.00054.17 
SDRWWSandridge Energy Inc Wt Ser A Exp1.2101.2101.2101,0000.21021.00 
SDRYFSdx Energy Inc.0.60680.60680.606814,0000.02384.08 
SDSNQSunedison Inc. 6.75% Pref3.0502.8503.05015,1000.75032.61 
SDSSSuspect Detection Sy0.00120.00120.001210,0000.000220.00 
SDVISignature Devices0.00040.00040.00041,526,0000.00000.00 
SDVKFSandvik Ab14.9014.9014.901000.513.54 
SDVKYSandvik Ab Spons ADR14.7514.6514.662,900-0.070.50 
SDXAYSodexo Ads23.0222.6622.9013,8000.381.71 
SDXOFSodexo111.7111.7111.72000.80.74 
SEAOFSeaco Ltd0.00010.00010.000111,4000.00000.00 
SEBCSoutheastern Banking Corporation16.1016.0016.001,7000.000.00 
SECCFSerco Group Plc1.4961.4961.4961,0000.0060.40 
SECISector 10 Inc0.25800.19300.19303000.18763474.07 
SECYFSecure Energy Svcs7.0777.0777.077100-0.4495.97 
SEEKThedirectory.Com Inc0.00010.00010.0001459,0000.00000.00 
SEEMFSeeing Machines0.05800.05800.058050,0000.018045.00 
SEGISycamore Entertainment Group Inc0.00030.00010.00032,2000.00000.00 
SEGSFSia Engineering Co L2.6502.6502.650900-0.1405.02 
SEGXFSegro Plc REIT5.7205.7205.720300-0.4607.44 
SEIGYSemperit A.G. Holding [Austria] ADR8.0008.0008.0002,6000.0000.00 
SEILSeilon Incorporated0.68000.68000.68001000.5300353.33 
SEKEYSeiko Epson Unsp ADR10.7810.6610.7340,800-0.100.92 
SEKZFSecova Metals Corp0.06490.05990.0599270,400-0.00203.23 
SELRSteele Recording Crp0.00160.00070.00085,387,700-0.000327.27 
SELRDSteele Oceanic Corp.2.8002.8002.8001002.6501766.67 
SELSFST Elias Mines Ltd0.00090.00070.0007154,700-0.000853.33 
SEMFFSEMAFO Inc3.2153.0803.14919,000-0.1705.11 
SEMUFSiem Industries Inc63.2063.2063.20100-0.400.63 
SENCFOnesoft Solutions0.18050.18050.18052,5000.00482.73 
SENEMSeneca Foods Corp36.0036.0036.00100-1.002.70 
SENRStrategic Env & Egy0.66900.62450.650072,1000.01562.46 
SENYSauer Energy Inc0.02030.01840.0185601,300-0.002110.19 
SENZSport Endurance1.01000.86110.880133,900-0.119911.99 
SEOAYStora Enso Oyj Ads11.9411.8411.887,2000.151.30 
SEOVFSernova Corp0.21730.21340.213447,5000.00381.81 
SEPGYSupergroup Plc ADR18.8718.6318.87200-1.055.27 
SEPOFBlumetric Environmntl Inc0.23320.23320.2332800-0.00682.83 
SESISes Solar Inc0.00800.00600.00809,3000.00000.00 
SESMFSuss Microtec Ag9.0809.0809.080100-0.1601.73 
SETOSeto Holdings Inc0.00700.00700.00705000.00000.00 
SEVASeaway Valley Capitl0.00020.00010.00016,000-0.000150.00 
SEVTSummit Environmental Corp Inc0.00060.00060.00064,8000.00000.00 
SEXHFSichaun Expressway C0.41020.41000.410040,0000.00400.99 
SEYESignature Eyewear0.02500.02500.025010,000-0.00010.40 
SFBESino Fibre Commun0.04500.04500.04506,3000.00000.00 
SFBISfsb Inc0.00500.00500.00503,3000.00000.00 
SFBKSfb Bancorp Inc [Tn]32.3032.3032.301000.080.25 
SFBRSafebrain Systems Inc0.00300.00300.003033,000-0.001025.00 
SFBTFSoftbank Technology Corp.34.0034.0034.00100-1.002.86 
SFDLSecurity Federal Cor28.5028.2528.251,1001.254.63 
SFDPFSpark Infrastructure1.8601.7101.8601,9000.19011.38 
SFEFSanta Fe Finl Cp31.0530.1030.10800-0.953.06 
SFEGSanta Fe Gold Corp0.17500.16600.1700257,700-0.00613.46 
SFFFFSte Fonciere Fin Act92.4592.4592.4516,500-0.050.05 
SFHISports Field Holding0.30000.30000.30005000.00000.00 
SFHLFSaf Holland Sa15.6915.6915.699001.5911.28 
SFICPIstar49.5949.4449.59131,700-0.150.31 
SFIGAStar Fincl Group Inc A52.5652.5652.56100-3.446.14 
SFINSafetek Intl Inc0.00020.00020.000210,6000.0001100.00 
SFIOSmokefree Innotec In0.00010.00010.000150,0000.00000.00 
SFIVSector 51.5001.5001.5001000.0151.01 
SFMISilver Falcon Mining0.00010.00010.000160,0000.00000.00 
SFORStrikeforce Technologies Inc0.01660.01100.014112,884,9000.002117.50 
SFOSFShanghai Fosun3.3703.3703.3702,6000.0200.60 
SFPIBaby All0.01200.01200.012010,0000.002526.32 
SFRGFSalvatore Ferragamo30.3730.3730.371000.511.71 
SFRGYSalvatore Ferragamo14.4014.3014.405001.5812.32 
SFRRFSandfire Resources5.0005.0005.000300-0.1502.91 
SFRXSeafarer Exploration0.00380.00330.00371,587,600-0.00012.63 
SFTBFSoftbank Corp Ord72.3572.1372.132,800-0.220.30 
SFTBYSoftbank Cp Unsp ADR36.1335.9736.07117,900-0.060.17 
SGAMFSega Sammy Hldgs Ord14.1114.1114.11200-0.724.86 
SGAMYSega Sammy Hldg ADR3.6003.6003.6002,0000.0391.10 
SGAPYSingapore Tele ADR28.2227.5327.8231,700-0.341.21 
SGBAFSes Global Sa20.8420.8420.841,3001.045.25 
SGBISangui Biotech Intl Inc0.03900.03720.03722,3000.017286.00 
SGBLYStd Bk Grp Ltd/S ADR12.8012.6712.8028,2000.161.27 
SGBPSyringa Bancorp0.00470.00470.00475,000-0.001017.54 
SGBYSignal Bay Inc0.02390.02240.02342,826,9000.00052.18 
SGCPSierra Gold Corp0.00010.00010.0001200,0000.00000.00 
SGDHSgd Holdings Ltd0.09900.08700.0949388,3000.00030.32 
SGERSterling Energy Res Inc0.05000.05000.05005,1000.011128.53 
SGGDFSage Gold Inc0.13200.13100.13105,300-0.00110.83 
SGGEFSage Group Plc7.9317.9317.9317,000-0.2693.28 
SGGKFSingapore Tech Eng Ltd2.6002.6002.6001000.0903.59 
SGGTFSignature Resources Ltd0.08400.08400.084022,0000.00283.45 
SGGVSterling Group Ventu0.13000.12000.120018,0000.012011.11 
SGHIYShanghai Ind Hld ADR29.5429.5429.542001.655.92 
SGIOFShionogi & Co Ltd47.9047.5047.90500-0.210.44 
SGIOYShionogi & Co Ltd Un99.0998.6199.09300-0.580.58 
SGLASino Green Land Corp0.00170.00170.001720,0000.00000.00 
SGLDFShoal Games Ltd0.36000.30500.36003000.01002.86 
SGLFFSgl Group9.3509.3509.3503000.3804.24 
SGLJFStrauss Group Ltd17.7017.7017.705000.452.61 
SGLMFStarhill Global0.52000.52000.520016,0000.01502.97 
SGLRFSpyglass Resources Corp0.00020.00020.00021,1000.00000.00 
SGMDSugarmade Inc0.11000.10150.1100308,0000.00504.76 
SGMGSpectre Gaming Inc0.00010.00010.00011,0000.00000.00 
SGMNFSutter Gold Mining0.03850.03790.037928,000-0.00071.81 
SGMZSungame Corp0.03000.03000.030013,5000.00000.00 
SGOOSnoogoo Corp0.01500.01500.0150114,4000.00000.00 
SGPPFSpar Group Ltd Pinet14.1014.1014.101001.108.46 
SGPYYSage Grp Plc Unsp Ad31.3431.3431.341000.310.98 
SGQRFSouthgobi Res Ltd0.29100.29100.29102000.037014.57 
SGRCFSan Gold Corporation0.00010.00010.00012,0000.00000.00 
SGRNFSerengeti Resources0.11000.11000.11005,000-0.00494.26 
SGRRFSagres Energy Inc1.2301.2301.2301000.0000.00 
SGRWFCava Resources0.17730.15250.177375,0000.040329.42 
SGSOFSgs Ltd Ord Shs2,1052,1052,105100452.18 
SGSOYSgs Sa Unsp ADR21.2021.0221.1640,700-0.160.77 
SGSVFSabina G & S1.1391.0801.100203,100-0.0292.57 
SGTBSuggestion Box0.00450.00400.004525,0000.000512.50 
SGTNSoligen Technologies0.00120.00120.001255,000-0.000840.00 
SGTPYSurgutneftegaz Pref5.8425.7395.74057,100-0.1001.71 
SGTZYSurgutneftegaz ADR5.1335.0805.09012,5000.0040.08 
SGUISanguine Corporation0.04000.04000.04005000.00000.00 
SGUJSaguaro Holdings Corp0.50000.50000.50001,0000.3800316.67 
SGURFSterling Resources Ltd0.67500.67500.675010,0000.00811.21 
SGZHU.S. China Mining0.00780.00780.00783,0000.001830.00 
SHALYShangri-La Asia Ltd25.5125.5125.514001.476.11 
SHANFShandong Molong Petr0.29500.29500.29503000.01003.51 
SHASFShamaran Petroleum0.08000.08000.08005,0000.00000.00 
SHCAFSharp Corp [Osaka]3.7103.7003.70056,300-0.0401.07 
SHCAYSharp Corp Ltd ADR3.6903.6703.670154,200-0.0501.34 
SHCCShi Corp0.10000.10000.10005000.00000.00 
SHCMFSearch Minerals Inc0.06400.06400.06405,0000.011622.14 
SHDNFSacoil Holdings Ltd0.01000.01000.01001,0000.00000.00 
SHECFShin-Etsu Chemical C85.9185.9185.91100-0.570.66 
SHECYShin-Etsu Chemical C21.3821.2121.3028,4000.040.19 
SHERFSherritt International Corporation0.68500.68500.68502000.02213.33 
SHGDFShore Gold Fd Inc0.13170.13170.13172,000-0.01238.54 
SHGPSharpe Resources Corp0.00430.00420.004226,200-0.00012.33 
SHHPFShip Healthcare Holdings Inc27.8927.8927.891,4000.592.16 
SHLAFSchindler Holding Ag194.8194.8194.81002.91.49 
SHLEShale Oil International Inc0.26000.26000.26001000.00000.00 
SHMCFShanks & Mcewan Grou1.1691.1691.16957,8000.0191.66 
SHMDFShimano Inc Ltd154.4153.5154.41,3000.00.00 
SHMNSohm Inc0.00010.00010.0001500,0000.00000.00 
SHMPNaturalshrimp0.43000.40000.420061,4000.02005.00 
SHMUFShimizu Corp9.0309.0309.0301,000-0.0200.22 
SHMUYShimizu Corp36.6336.5536.554000.250.69 
SHNUFIn Touch Hldgs1.4001.4001.4007,5000.0503.70 
SHNVFIntouch Hldgs Pcl1.4901.4901.49012,6000.18013.74 
SHNWFSchroders Plc New39.3339.1639.331,0000.260.67 
SHOMSouthern Home Medicl0.00140.00110.001417,203,2000.000216.67 
SHPEFShelton Petroleum2.00000.57000.57002000.569056900.00 
SHPGFShire Plc Ord57.4057.4057.403000.170.30 
SHPHFSihuan Pharmaceutica0.36000.36000.360014,0000.060020.00 
SHPMYShanghai Pharma12.9612.9612.961,000-0.211.59 
SHPNFShoal Point Energy Ltd0.01180.01180.01182000.01081080.00 
SHRCShore Community Bank [Toms River Nj]8.9508.9508.95013,400-0.0500.56 
SHRKSharkreach Inc.0.05690.04500.056950,400-0.00101.73 
SHRRFSchroders Non Vtg27.8327.8327.83700-9.9226.28 
SHRVSharing Services Inc0.77000.75500.770082,8000.01451.92 
SHSHShoshone Silver Mng0.01270.00800.01276,6000.004758.75 
SHTDFSinopharm Group Co L4.9204.9204.9201000.2254.79 
SHTDYSinopharm Group23.6523.1723.17600-0.974.02 
SHTLFSouth32 Ltd2.1202.1202.120600-0.0381.75 
SHUNFShunfeng Photo0.09490.09490.09498000.035960.85 
SHVTFSelect Harvests Ltd4.3204.3204.3206,0000.1804.35 
SHWGFShandong Weigao Grou0.55900.55900.55904,000-0.112016.69 
SHWKSeahawk Deep Ocean T0.00060.00060.000675,000-0.000114.29 
SHXWFXinhua Winshare Publ0.91000.91000.91002,000-0.05005.21 
SIAFSino Agro Food Inc3.7803.5003.57066,700-0.2306.05 
SIBESibling Entertainmnt0.00200.00200.00206,7000.000981.82 
SICRFSimcorp As Ord55.5055.5055.501,2003.667.06 
SIDNDCameo Resources Corp0.37400.36210.36211,5000.116247.25 
SIEGYSiemens Ag66.9465.8066.66346,4000.761.15 
SIELYShanghai Electric10.4810.4810.486000.232.24 
SIETYS.A. Dieteren ADR23.8923.5923.893,7001.597.13 
SIGASiga Technologies Inc3.1002.9303.06030,9000.0602.00 
SIGOSunset Island Group Inc.0.44000.41000.4400122,4000.02004.76 
SIICFSirius XM Canada4.1104.1104.110400-0.1473.45 
SIIIStrategic Internet0.08200.08200.08201,0000.0490148.48 
SIIYFSciti TR I6.2546.2546.2544000.4197.18 
SILSSilver Scott Mines I0.01120.01120.01124000.00000.00 
SILXFSilex Systems Ltd0.44750.44750.44752,000-0.01252.72 
SILXYSilex Systems Ltd SP2.3452.3452.345100-0.0733.02 
SIMASonics & Materials4.5004.5004.5002,2000.1002.27 
SIMCSimclar Inc0.00320.00320.00326,0000.00026.67 
SIMFFSiyata Mobile Inc.0.30200.30100.302020,0000.00200.67 
SIMHSanomedics Inc.0.00010.00010.0001500,0000.00000.00 
SIMLSimlatus Corp.0.00040.00020.000357,337,6000.00000.00 
SIMTFSim Technology Group0.03900.03900.039010,0000.00000.00 
SINGSinglepoint Inc0.06650.05500.06007,598,8000.007514.29 
SINGFSingapore Airlines Ltd7.1007.1007.1001,0000.2002.90 
SINGYSingapore Airlines L14.3314.3314.335000.161.13 
SINXSionix Corporation0.00280.00230.0028100,100-0.00013.45 
SIOCFSierra Iron Ore Corp0.22240.22240.22242,5000.01748.49 
SIPCSipp Industries Inc0.02270.01850.02148,896,2000.002312.04 
SIPNSipp International I0.03600.03600.036010,0000.00000.00 
SIRCSolar Integrated Roofing Corporation0.54000.54000.54001,200-0.02003.57 
SIREFSirios Resource Corp0.32200.32200.32201,0000.00802.55 
SIRZFSir Rty Income Fd10.6810.6410.641,000-0.201.87 
SISXFSavaria Corp8.0768.0698.0691,0000.0350.43 
SITSSouthern Its International Inc0.00620.00610.006140,0000.00000.00 
SIUIFSemiconductor MFG In1.3801.3801.3802000.0705.34 
SIUMFSolium Cap Inc6.3946.2966.2965,000-0.2844.32 
SIVESilver Verde May Mng0.08900.08690.08906,0000.008410.42 
SIXD6D Global Technologi0.09500.08000.09501,4000.00000.00 
SIXNSiouxland Engy & Lvtk Wet1,9001,9001,90010000.00 
SJKIST John Knits Intl1.5001.5001.500300-1.29046.24 
SJMHFSjm Hldg Ltd0.83000.75500.83002,4000.00000.00 
SJMHYSjm Holdings Ltd Unsponsored Ad3.2503.2503.25011,6000.0802.52 
SKASSaker Aviation Svcs Inc0.24000.23010.230114,200-0.030711.77 
SKBISkystar Bio-Pharmaceutical Company0.05200.05200.052014,8000.00000.00 
SKBSYSkanska Ab24.2024.1424.205000.160.67 
SKFOFSika Ag5,8355,8355,8351003055.52 
SKFRYSkf Ab ADR20.4820.3520.354,7000.000.00 
SKGOSkybridge Technology0.00010.00010.0001500,0000.00000.00 
SKHCFSonic Healthcare Ltd15.6515.6515.651,500-0.120.76 
SKHCYSonic Healthcare Ltd16.3516.0716.2743,9000.090.56 
SKHRFStakeholder Gold Cor0.29720.29720.2972600-0.01384.44 
SKHSFSekisui House Ltd16.2415.9315.9324,4000.000.00 
SKHSYSekisui House Spn Ad17.0716.9416.9413,800-0.010.06 
SKKYSkkynet Cloud0.90000.85000.900021,1000.00000.00 
SKLEFShaklee Jpn Kabushik7.6507.6507.650300-4.40036.51 
SKLKFShinsei Bank Ltd1.7401.7301.7309,3000.0000.00 
SKLKYShinsei Bankltd3.6503.5403.6503,6000.0701.96 
SKLYFSkylark Co. Ltd.15.5715.5715.57100-0.181.14 
SKPISky Petroleum Inc0.00970.00600.006055,000-0.007154.20 
SKPNSkyshop Logistics Inc0.00170.00170.00173000.000541.67 
SKPOSkye Petroleum Inc0.00600.00600.00601,000-0.009060.00 
SKREFSkeena Resources Ltd0.04970.04970.049739,900-0.010317.17 
SKRUFScottish Re Grp Pfd7.0007.0007.0005000.1001.45 
SKSBFSkanska A B Ser B Fr23.3423.3423.34500-0.662.75 
SKTOSk3 Group Inc0.00010.00010.0001113,8000.00000.00 
SKTPSkytop Lodge Corpora711.0695.0695.0100-50.06.71 
SKTPPSkytop Lodge Corp Pf204.3204.3204.31000.00.00 
SKUYFSansei Yusoki Co Ltd8.7607.4708.7005,2000.2002.35 
SKVISkinvisible Inc0.03120.03000.03005,6000.00000.00 
SKVKYSkandinaviska Enskil12.1511.9612.152,700-0.020.16 
SKVYSentry Technology Corporation0.00600.00600.0060318,8000.00000.00 
SKYAYSky Plc49.6148.8449.1926,1000.180.36 
SKYCSky Digital Stones Corp0.03500.03500.03501000.00000.00 
SKYFSky440 Inc0.00010.00010.00015,000,0000.00000.00 
SLCFFBluedrop Performance Learning Inc0.16400.16400.16403,000-0.00985.64 
SLCHSpotlight Capital Holdings Inc0.01890.01890.018950,0000.007870.27 
SLCJYSlc Agricola S A5.5905.5005.50080,1000.1001.85 
SLCOSovereign Lithium Inc0.02000.02000.020020,000-0.009031.03 
SLDCSmartset Automation Llc0.25000.14990.150017,400-0.037419.96 
SLDRFSolid Resources Ltd0.10900.07500.0759100,200-0.00708.44 
SLFFFSealegs Corporations0.10000.10000.10004,3000.009510.50 
SLFPFStandard Life Plc4.3504.3504.350300-0.0200.46 
SLFPYStandard Life Plc Ad18.5018.5018.50800-0.502.63 
SLGDScotts Liquid Gold Inc1.5601.5501.5604000.0100.65 
SLGGFSolgold Plc0.50000.50000.50001,0000.04008.70 
SLGRFSLM Solutions Gruop40.9140.9140.91200-0.390.94 
SLGXSillenger Exploratin0.00120.00110.0011130,000-0.00018.33 
SLGYFSan Leon Energy Plc0.66000.65500.65502000.02503.97 
SLIFSealife Corp0.00010.00010.00012,0000.00000.00 
SLIOSolo International0.00030.00020.000310,262,500-0.000125.00 
SLJBSulja Bros Building0.00010.00010.0001177,7000.00000.00 
SLLDYSanlam Ltd ADR11.5011.3211.4723,9000.181.61 
SLLFFShellproof Ltd0.62700.62700.6270200-0.02303.54 
SLLNSearchlight Solutions Ltd0.00010.00010.0001500,0000.00000.00 
SLLVSoellingen Advisory0.19000.19000.1900400-0.085030.91 
SLMLFSultan Minerals Inc0.08320.08320.08321,200-0.00839.07 
SLMNPSchulman A Inc851.0820.0851.010026.03.15 
SLNCFSilence Therapeutics1.1001.1001.1003,6000.0504.76 
SLNMSalon Media Group Inc0.08000.08000.0800200-0.070046.67 
SLNNSaleen Automotive Inc0.00040.00030.0004750,1000.00000.00 
SLNRSealand Natural Resources Inc0.45000.40000.45006,000-0.050010.00 
SLNXSolanex Management0.00010.00010.00011,209,8000.00000.00 
SLOIFSilicon On Insulator45.0045.0045.002002.706.38 
SLOTSan Lotus1.00001.00001.00001,3000.00000.00 
SLRKSolera Natl Bancorp7.4907.4907.4901000.0400.54 
SLRRFSilver Range Res Ltd0.18070.17330.1790103,0000.017410.77 
SLSDFSelect Sands Corp1.1711.1241.17121,3000.0524.63 
SLTFFPistol Bay Mining0.07980.07100.079776,0000.020233.95 
SLTKSolis Tek Inc1.3201.1701.29033,900-0.0403.01 
SLTZSolar Thin Films Inc0.00100.00100.001038,5000.0008400.00 
SLVRFSilver One Resources Inc0.49510.46690.466964,700-0.01112.32 
SLXXFSelectcore Ltd0.14980.14980.14981,000-0.00744.71 
SMAASma Alliance Inc0.00020.00020.00025,000,0000.0001100.00 
SMALSummit Bancshares Inc25.0024.9524.952000.351.42 
SMASSomatic Systems Inc0.00010.00010.00011,100,0000.00000.00 
SMAWFSiemens A G Register131.5131.0131.01,000-3.62.64 
SMBMFSembcorp Marine Ltd1.3201.3201.320200-0.1007.04 
SMBMYSembcorp Marine ADR12.8112.8112.811002.6025.47 
SMBZFGold Star Resources0.05500.05500.05509,0000.00336.38 
SMCAYSmc Corporation14.8214.6614.8217,2000.100.68 
SMCESmc Recordings Inc0.00300.00250.0025115,5000.00000.00 
SMCGMillenium India Acquisition Company Inc0.56770.55210.56773,300-0.05238.44 
SMDMSinging Machine Inc0.53000.47000.490038,4000.01002.08 
SMDZFStrategic Metals Ltd0.35000.35000.350012,0000.00000.00 
SMEBFSime Darby Bhd1.7501.7501.7501,200-0.25012.50 
SMECFSmc Cp300.5289.5292.0200-6.82.28 
SMEVSimulated Environmen0.00020.00020.0002460,0000.0001100.00 
SMFKYSmurfit Kappa27.4826.7626.765,300-0.491.80 
SMFNFSumitomo Mitsui Finl36.7936.7936.79100-0.762.02 
SMFTFSmurfit Kappa Group Plc27.2826.8626.8620,0000.190.71 
SMGBFSan Miguel Corp Ordi2.0902.0802.0908000.0120.58 
SMGBYSan Miguel Corp Cl B20.8820.8820.88100-0.120.57 
SMGISmg Indium Res Ltd0.25000.25000.25003,0000.00000.00 
SMGKFSmiths Group Plc Ord18.9518.9518.95400-0.140.73 
SMGYSmart Energy Sol0.51000.51000.5100100-0.490049.00 
SMGZYSmiths Group Plc ADR19.9019.6019.8326,2000.050.24 
SMHSSmart Holdings Inc0.00620.00610.00619,900-0.00011.61 
SMIDSmith-Midland Corp5.8805.7805.8808000.1302.26 
SMIVYSm Invts Corp /S ADR6.5346.5346.5341000.2544.04 
SMIZFSol Melia Sa Ord13.3713.3713.37200-0.080.59 
SMKGSmart Card Marketing0.03130.02900.030014,0000.00103.45 
SMLNFSolar Millennium Ag Namen0.00500.00500.00502000.0040400.00 
SMLRSemler Scientific2.5002.3202.350189,7000.0502.17 
SMMCFSummit Industrial Income REIT TR Unit4.7794.7794.7792000.0410.87 
SMMESmartmetric Inc0.07500.07500.07505,9000.00304.17 
SMMRSymmetry Tech Com0.05000.05000.050011,000-0.055052.38 
SMMYYSumitomo Metal14.4314.3314.336,4000.171.20 
SMNNYShimano Inc.15.3315.0615.281,400-0.020.14 
SMNUFPt Sarana Menara Nus0.27000.27000.27004,900-0.00501.82 
SMPISimply Innovative Products Inc.0.30500.25200.25206,400-0.120532.35 
SMPRStandard Metals Processing Inc0.07700.07000.070084,100-0.00506.67 
SMREFSan Marco Res Inc0.13450.13450.13453,000-0.00322.32 
SMRLSimtrol Inc New0.00400.00400.004029,8000.00000.00 
SMRSStar Mountain Resources Inc0.11980.11980.11984,1000.00463.99 
SMSEYSamsonite17.6817.4517.559,2000.271.56 
SMSMYSims Metal Management Ltd9.6109.5009.6101,500-0.2402.44 
SMSOFSamsonite Intl3.5803.5803.5807000.1604.68 
SMTGFSma Solar Technology Ag26.0026.0026.002000.411.60 
SMTNFSummit Ascent Holdings Limited0.33000.33000.33001,5000.02508.20 
SMTOFSumitomo Electric In16.7116.7116.711,000-0.211.24 
SMTOYSumitomo Electric In16.5716.5716.57200-0.130.78 
SMTUFSumitomo Rubber Indu16.5016.5016.504,3000.000.00 
SMUPFSims Metal Management Ltd9.3009.3009.3002000.1501.64 
SMUUYSiam Commercial ADR18.1018.0018.001,4000.734.23 
SMVISocial Media Venture0.00010.00010.0001100,0000.00000.00 
SMXMFSamex Mining Corp0.00150.00150.00155,0000.00000.00 
SNAAFSan A Co Ltd45.5045.5045.50400-0.701.52 
SNASSino Assurane Inc0.08000.08000.080010,000-0.010011.11 
SNBIFSanbio Company Limited9.6109.6109.6101,000-0.2902.93 
SNBNSound Banking Co12.5612.5612.564000.050.40 
SNBPSun Biopharma Inc.3.2603.0003.0001,100-0.65017.81 
SNCAFSnc Lavalin Group In39.2538.4639.254,7000.000.00 
SNCGFSunset Cove Mng0.14100.14100.14102,5000.01007.63 
SNDHStandard Holdings Group Ltd0.00100.00100.00104000.00000.00 
SNDYSolos Endoscopy Inc0.00540.00530.005320,000-0.00011.85 
SNEJFSony Corp Ord31.7231.6731.7295,700-0.300.92 
SNETSourcinglink.Net Inc0.04000.00730.0250671,4000.0138123.21 
SNEYSunergy Inc0.00040.00040.0004172,900-0.000120.00 
SNGNFSingapore Telecm Ord2.8102.8002.8001,700-0.0361.27 
SNIPFSnipp Interactive In0.07360.07360.07362,000-0.00546.84 
SNLAFSino Land Co Ltd Ord1.6201.6201.6205,5000.15010.20 
SNLAYSino Land Co Ltd Spo8.7908.7808.7808000.4114.91 
SNLCSecurity Natl [Iowa]105.0105.0105.02000.90.82 
SNLSSan Luis Trust Bank Fsb0.00590.00590.00593,0000.000918.00 
SNMBQSona Mobile Holdings0.00010.00010.00011,000-0.000990.00 
SNMCYSuncorp Group10.1610.1510.15200-0.100.98 
SNMNSnm Global Holdings0.00080.00060.00067,215,000-0.000225.00 
SNMRYSnam Rete Gas ADR8.5888.5888.5881,7000.0230.27 
SNMSFSpin Master Corp.28.0728.0728.07100-0.471.63 
SNNAFSienna Resources Inc0.11020.11020.11021000.00080.73 
SNNGFSienna Gold Inc0.06400.06030.064010,0000.00498.29 
SNNJFSennen Potash Corp0.06340.06330.06334,8000.00355.85 
SNNUFSmith & Nephew Plc O15.3515.2315.233000.120.79 
SNNYSunnyside Bancorp13.4013.4013.405000.000.00 
SNOVFSuper Nova Petroleum Corp.0.06180.06180.061825,0000.007814.44 
SNPHYSanten Pharmaceutical Co14.9614.7614.9214,8000.110.74 
SNPMFChina Pete & Chem Co0.73800.73800.73801,000-0.01812.39 
SNPTFSunny Optical7.4607.4607.4606000.2002.75 
SNRAFSenator Minerals Inc0.67770.67770.6777500-0.133816.49 
SNRCFStonegate Agricom Lt0.00870.00870.00872,0000.00011.16 
SNREQSable Natural Resources Corp0.02770.00610.027720,0000.0216354.10 
SNROFSanrio Co Ltd18.9818.9718.97200-0.090.47 
SNRSSunrise Consulting0.00010.00010.0001700,0000.00000.00 
SNRYSolar Energy Initiatives Inc0.00020.00010.0001429,0000.00000.00 
SNSFFGold Finder Explorations Ltd0.09390.09390.0939500-0.00515.15 
SNSGFSense Techs Inc0.35000.34990.350011,7000.00000.00 
SNSTSunset Capital Assets Inc0.79000.61000.79005,1000.01802.33 
SNTLSyncronys Intl Inc0.00450.00450.004520,0000.0025125.00 
SNTXSuntex Enterprises Inc.0.02000.02000.02001000.00000.00 
SNVFFSonoro Energy Ltd0.02490.02300.0249300-0.011130.83 
SNVNFSandvine Corporation2.1952.1702.18554,9000.0130.59 
SNVPSavoy Energy Corp0.00010.00010.000150,0000.00000.00 
SNWAFSanwa Shutter Ord9.5009.5009.5001,3000.0000.00 
SNWRSanwire Corp0.00080.00070.0007455,200-0.000112.50 
SNWVSanuwave Health Inc0.14080.12420.140835,4000.00987.48 
SNXZFSandstorm Gold0.01900.01900.01901,200-0.003314.80 
SNYFYSony Financial Holdi16.8216.8116.812000.160.96 
SNYLSunnylife Global Inc0.00010.00010.000131,000-0.000990.00 
SNYNFSanofi-Aventis Sa89.4389.2589.25400-0.050.06 
SNYRSynergy Strips Corp0.58000.57990.580013,400-0.04507.20 
SNZYPSanchez Energy36.5035.7835.7830,300-0.802.19 
SOACFSouthern Arc Minerals Inc.0.44400.44400.44405,0000.02726.53 
SOANAngiosoma Inc.0.04800.04800.04804,0000.00000.00 
SOBSSolvay Bank/Solvay NY38.3538.3538.35200-1.654.13 
SOCGPSouthern Calif Gas 629.4627.7027.701,600-0.331.18 
SOCJFSonora Gold and Silver Corp0.07100.07100.071020,0000.00304.41 
SOCLFSoco Intl Plc1.7101.7101.710100-0.0201.16 
SODISolitron Devices Inc4.3904.3904.3902000.1403.29 
SOENSolar Enertech Corp0.00130.00120.00123,800-0.000425.00 
SOFTSoftech Inc1.00000.99000.99001,2000.00000.00 
SOGFDStrategic Oil & Gas1.8401.7501.7501,300-0.0904.89 
SOGFFStrategic Oil & Gas0.11000.10690.11009,0000.00000.00 
SOHFFTelson Resources Inc0.27690.26900.27697,000-0.00632.22 
SOHOFSoho China Ltd0.56000.54000.54003,7000.03005.88 
SOHVFSumitomo Heavy Industries Ltd7.4007.4007.4005000.6609.79 
SOIEFStolt Nielsen Sa17.1717.1717.17600-0.261.49 
SOIGFStrata Oil & Gas Inc0.03990.03490.034931,800-0.004511.42 
SOISStriker Oil & Gas0.00100.00100.00102000.0009900.00 
SOLSSollensys Corp0.00060.00060.00061,0000.00000.00 
SOLTFSosei Co Ltd Tokyo93.2093.2093.201002.202.42 
SOLVYSolvay Sa12.2512.2512.252000.191.58 
SOMCSouthern Michigan Bancorp33.7533.7533.754,600-0.250.74 
SOMESomerset Trust Holdi46.3046.3046.302000.000.00 
SOMLFSecom Co Ltd72.3272.3272.32100-0.771.05 
SOMLYSecom Co Ltd ADR18.0917.7817.9625,200-0.020.11 
SOMMFSumitomo Chemical Co5.6005.6005.6003,000-0.0901.58 
SOMMYSumitomo Chemical Co28.3928.1828.272,2000.020.07 
SOMNFSomnomed Ltd2.5762.5762.576100-0.1144.24 
SONTSeen On Screen TV I0.00500.00430.0047130,100-0.00024.08 
SONVYSonova Holding Ag27.5027.2327.4611,1000.250.91 
SOOCYS Oil Corp Spons36.7336.7336.73100-0.110.30 
SOPVSolar Park Initiatives Inc0.00010.00010.0001300-0.000990.00 
SOQDFSonde Resources Corp0.00070.00070.0007900-0.000112.50 
SORTGunther Intl Ltd0.25000.24000.25005,0000.01004.17 
SOTKSono-Tek Corp1.1801.1501.18013,000-0.0100.84 
SOUHYSouth32 Ltd10.6310.4810.5064,4000.161.50 
SOULSoul & Vibe Interactive Inc0.00030.00020.000251,569,2000.00000.00 
SOUMSooum Corp.0.00020.00010.000135,261,9000.00000.00 
SOUPSoupman Inc0.01900.01510.017465,700-0.00168.42 
SOYLAmerican Soil Techs0.00210.00210.00211000.00000.00 
SOYOSoyo Group Inc0.00180.00180.00181,000-0.000210.00 
SPAGSpartan Gold Ltd0.01500.01500.01501000.00000.00 
SPASFSingapore Airport Te3.3743.3743.37410,000-0.2867.82 
SPAZFSpanish Mtn Gold Ltd0.13380.11860.131024,9000.00503.97 
SPBVSports Pouch Bev Co0.00100.00100.00105000.00000.00 
SPCLSolaris Power Cells0.00650.00480.005989,957,100-0.00011.67 
SPCOStephan Co2.2002.0902.2001,0000.1105.26 
SPDCSpeed Commerce Inc0.04500.03500.03502,100-0.00041.13 
SPDESpeedus Corp0.02000.01500.01506000.00000.00 
SPDLSpindle Inc0.27950.22000.249974,6000.01998.65 
SPECSpectralcast Inc0.08000.08000.0800200-0.010011.11 
SPGXSustainable Petroleum Group Inc.3.0002.6903.000125,3000.0000.00 
SPGYFSpitfire Energy Ltd7.4627.2977.4625,0000.1892.60 
SPGZSpectrum Group Intl608.0608.0608.01000.00.00 
SPHDFSanthera Pharm Hldg76.8076.8076.80100-3.804.71 
SPHHFSophos Group Plc3.3503.3503.35035,2000.1003.08 
SPHRFStarpharma Holdings0.48200.48200.48201,000-0.058010.74 
SPHRYStarpharma Hldgs ADR5.0605.0605.060300-0.1202.32 
SPINSpine Pain Mgmt Inc0.37000.37000.37003,5000.00000.00 
SPIRSpire Corp0.01200.01200.0120200-0.003020.00 
SPKKYSpark New Zealand Limited12.0011.8512.0019,8000.020.17 
SPKOYSinopec Kantons Holdings Ltd22.0022.0022.003003.5118.98 
SPLIFNutritional High Intl Inc0.10400.10000.10407,600-0.00100.95 
SPLMSentry Petroleum0.00160.00120.001652,5000.00000.00 
SPLYSocialplay USA Inc0.46000.44500.445012,100-0.01503.26 
SPMISpeedemissions Inc0.00360.00340.0034600,0000.00000.00 
SPMTFSpearmint Resources0.02630.02440.02446,600-0.002910.62 
SPMYYSpirent Comm Plc ADR5.3005.3005.300700-0.0150.28 
SPNDSpindletop Oil & Gas Co3.4103.4103.4102000.1003.02 
SPNRFSparton Resources In0.04800.04800.04806,100-0.00010.21 
SPNUFSpirent Plc Ord1.2901.2901.2901,6000.0000.00 
SPNZFSouth Port NZ Ltd3.8203.8203.820800-0.48011.16 
SPOISpo Networks Inc.0.00060.00060.0006250,0000.000120.00 
SPOMSpo Global Inc.0.00030.00020.0002108,918,0000.00000.00 
SPOXFSprott Inc1.7561.7201.74029,0000.0140.78 
SPPGFStock Spirits Group2.3602.3502.3609,7000.1104.89 
SPPJYSappi Limited Common Stock6.9806.9806.9801,000-0.1201.69 
SPQSSportsquest Inc0.00010.00010.00012,700,0000.00000.00 
SPRLStrat Petroleum Ltd0.00030.00020.000313,0000.000150.00 
SPRNSupernova Energy Inc0.08750.08000.0875136,9000.00455.42 
SPRSSurge Components Inc0.93010.87500.900018,5000.00540.60 
SPRVSupurva Healthcare Group Inc0.00020.00010.0001195,485,0000.00000.00 
SPRWFSupreme Pharmaceuticals1.1721.1001.150186,5000.0615.59 
SPSTFSingapore Post Ltd0.94000.94000.940022,000-0.02002.08 
SPSTYSingapore Post ADR19.5119.5119.51200-0.643.18 
SPSYSpace Propulsion Systems Inc0.01200.01200.01204,000-0.016257.45 
SPTJFSinopec Shanghai Petrochemical Co. Ltd.0.65000.65000.65001000.05008.33 
SPUPSipup Corp0.20000.20000.20002,5000.00000.00 
SPVEFSpur Ventures Inc0.89000.86000.874437,900-0.02562.84 
SPVNFSpectra7 Micro0.35620.34130.341333,1000.00631.88 
SPXASpectrumdna Inc0.00120.00120.001210,000-0.000320.00 
SPXCFSingapore Exchan Ltd5.3415.3415.3414000.1312.51 
SPXCYSingapore Exchange L81.1481.1181.119000.220.27 
SPXPSpirit Exploration0.00380.00380.00381000.001352.00 
SPXSFSpirax Sarco Plc Ord55.8555.8555.851002.604.88 
SPYRSpyr Inc0.74500.70010.7190207,100-0.01101.51 
SPYUFSpeymill Macau Prop0.81600.81600.8160200-0.094010.33 
SQCFSusquehanna Community Financial Inc.24.5024.5024.502000.401.66 
SQIDFSqi Diagnostics Inc0.12000.12000.120019,0000.00000.00 
SQNXFSquare Enix Co Ltd30.4830.4830.48100-0.411.33 
SQZZFSerica Energy Plc0.25000.25000.25001,900-0.055018.03 
SRBCFSirona Biochem Corp0.11250.11150.111535,000-0.00252.19 
SRBIFSerabi Mining Plc0.05100.05100.0510100-0.00305.56 
SRCAFStria Lithium0.03630.03630.03631,0000.00133.71 
SRCFSource Financial Inc0.55000.51000.55005,1000.00000.00 
SRCGFSpruce Ridge Res Com0.02070.02070.02076,0000.00000.00 
SRCHSearchlight Mine0.06500.06500.06501,300-0.007810.71 
SRCOSparta Comm Services0.00270.00250.0027605,0000.00028.00 
SRCPSearchpath Hcs Inc0.00240.00240.00241,000-0.003660.00 
SRCRFScorpio Gold Corp Ne0.07180.07180.071820,900-0.00060.83 
SRCSFSummit Resources Limited [Australia]0.32000.32000.32005000.01003.23 
SRDPStar Resorts Develop0.00050.00050.00055000.00000.00 
SREDFStorebrand ASA Nk 57.0227.0227.0224000.2453.62 
SRFDFStarfield Res Inc0.00080.00070.000773,9000.000375.00 
SRGESouthridge Entpr New0.00100.00100.001010,0000.0008400.00 
SRGGSurge Global Energy0.05000.05000.05001000.00000.00 
SRGHYShoprite Holdings Lt16.7516.6316.7413,3000.191.14 
SRGZStar Gold Corp0.06500.06500.06504,8000.00000.00 
SRHBFStarhub Ltd.2.0302.0302.0302,3000.0502.53 
SRHBYStarhub Ltd. ADR20.0820.0820.08100-0.160.79 
SRHGFShoprite Holdings Lt16.4816.4816.481003.3025.04 
SRHIFSprott Resource Holdings Inc.0.13950.13310.139514,5000.00251.82 
SRKZFSunvest Minerals Corp.0.09000.09000.090020,000-0.00434.56 
SRLZFSalazar Resources Ltd0.11870.11810.118720,0000.00675.98 
SRMCSierra Monitor Corp1.5901.3501.40019,6000.0000.00 
SRMKFSource Morningstar US Energy Infrmlp ETF71.4071.4071.401003.845.68 
SRMMFSarama Resources Limited0.14990.14990.14993,000-0.00613.91 
SRMXSaddle Ranch Media Inc.0.02400.02100.023051,5000.00209.52 
SRNASurna Inc0.17000.16000.1650393,900-0.00060.36 
SRNNSouthern Banc Co Inc12.0512.0512.05400-0.050.41 
SRPXScorpex Inc.0.00010.00010.00014,100-0.000990.00 
SRRESunrise Real Est Grp0.05000.05000.050010,0000.0331195.86 
SRRPFShagrir Group Vehicle Services Ltd2.7502.7502.7503000.31012.70 
SRRTFSlate Retail REIT10.8110.8010.812000.141.30 
SRRYSancon Resource Rcvy0.02240.02240.022415,0000.00000.00 
SRSGSears Oil and Gas Co4.0004.0004.0001001.30048.15 
SRSIFStrateco Resources Inc0.02000.02000.02002,7000.00000.00 
SRSPSports Supplement Gr0.01750.01750.01752,5000.00000.00 
SRSRSarissa Resources In0.00400.00400.0040100,0000.00000.00 
SRTISunrise Telecom In#0.02300.02300.0230200-0.00208.00 
SRTSFSarantis Sa11.8311.8311.831000.000.00 
SRUPSirrus Corp0.07100.06900.069030,000-0.00202.82 
SRUXFSirius Minerals0.20000.20000.20008,300-0.060023.08 
SRUXYSirius Minerals Plc ADR10.9010.9010.90200-0.100.91 
SRWRFSolarworld Ag Npv4.1302.9502.9501,000-0.82021.75 
SRWRYSolarworld Ag ADR0.59180.59180.59182,000-0.788257.12 
SRXLFSource Exploration Corp.0.25900.24390.24396,0000.00220.91 
SRXXFSparx Asset Mgmt1.9101.9101.9101,100-0.0100.52 
SRYBSurrey Bancorp [Nc]11.9511.9511.951,0000.000.00 
SSAAFSsab Ab3.7003.7003.700100-0.64014.75 
SSAAYSsab Svenskt Sta ADR2.2002.1002.1003000.0000.00 
SSCFFSmartcool Systems In0.02500.02500.0250118,700-0.007723.55 
SSDOFShiseido Co Ltd Ord25.5025.5025.504,100-0.271.05 
SSDOYShiseido Co Ltd Spon26.9426.7926.894,5000.311.17 
SSDRFSSGA SPDR ETFS Europe I Plc Spd49.0048.3449.007,500-0.300.61 
SSEBFSilver Spruce Res0.07200.07200.07202,800-0.00607.69 
SSEEFSSGA SPDR ETFS Europ47.4047.4047.40100-0.751.56 
SSETStarstream Entertainment Inc0.00700.00700.00703000.00000.00 
SSEZFScottish & Southn Or18.4118.4118.413000.241.32 
SSEZYScottish & South ADR19.2319.0519.1143,8000.100.53 
SSFTSonasoft Corp0.03300.01990.0330133,5000.003010.00 
SSGDFStraits Asia Resourc0.00010.00010.00014,0000.00000.00 
SSHSQSafeguard Security0.00010.00010.0001400,0000.00000.00 
SSLTYSantos Ltd ADR2.8102.7302.7508,8000.0501.85 
SSLYFSinotrans Shipping0.24490.24490.24491,0000.01998.84 
SSMLFSouthern Sun Minerals Inc.0.04460.03840.040089,500-0.006413.79 
SSMXFSysmex Corporation61.3161.3161.312001.312.18 
SSMXYSysmex Corp ADR30.5730.2130.4914,2000.280.93 
SSNFSunshine Finl Inc20.5020.5020.501000.000.00 
SSNLFSamsung Elect Ltd[F]1,5001,5001,50010000.00 
SSNTSilversun Technologies Inc. Cl A4.0004.0004.0002000.1503.90 
SSOKSunstock Inc1.2501.2501.250300-0.0503.85 
SSOLSunvalley Solar Inc0.05750.05500.05755,300-0.00254.17 
SSPCSpentsmart Payments Co0.01800.01800.0180300-0.00157.69 
SSPTShot Spirits Corp0.00020.00010.00013,481,0000.00000.00 
SSPXFSandspring Resources0.41750.38500.385014,200-0.01904.70 
SSRAPSaturns Sears Roebuck Acceptance Corp8.3207.7507.7508,300-0.7508.82 
SSRCSentisearch Inc0.00600.00600.0060100-0.00011.64 
SSREFSwiss Re90.4090.4090.401001.701.92 
SSREYSwiss Re Ltd22.5822.3522.55157,900-0.040.16 
SSTRFSilverstar Hldgs Ltd0.00350.00350.00351000.001575.00 
SSUMFSumitomo Corp13.2113.2113.212000.151.15 
SSUMYSumitomo Corp SP ADR13.4913.4713.484,3000.080.60 
SSVCSecured Services Inc0.00050.00050.00052,000-0.002080.00 
SSVFFSouthern Silver Exp0.41100.38700.399138,600-0.00992.42 
STAISystems Technology Assoc0.04300.04300.04306,3000.0230115.00 
STAUStar Nutrition Inc0.00010.00010.000110,0000.00000.00 
STBFFSuntory Beverage41.7841.7841.781000.511.24 
STBFYSuntory Beverage21.3521.1621.3534,9000.301.43 
STBISturgis Bancorp [Mi]16.6416.6416.64300-0.060.36 
STBMFSt. Barbara Ltd Ord1.9501.9401.9402,5000.0000.00 
STBMYSt. Barbara Ltd ADR9.8209.8209.820500-0.3303.25 
STBRStrongbow Resources0.70000.63000.650020,800-0.05007.14 
STBVStrategic Global Investments Inc0.00200.00200.00201000.00000.00 
STCCSterling Cons0.04140.04140.04143,0000.005615.64 
STCMAStonecutter Mills Co127.5127.5127.510012.010.39 
STCMBStonecutter Mills Corp96.0096.0096.00100-5.004.95 
STCOStratocomm Corp0.00010.00010.00013,7000.00000.00 
STDAFStada Arzneimi Namen59.4257.9357.93900-1.522.56 
STDEStandard Energy Corp0.02270.00330.020038,6000.0140233.33 
STEVStevia Corp0.01850.01780.0185809,800-0.00010.54 
STGAFSterling Energy0.20800.20800.20802,500-0.00502.35 
STGGStg Group Inc.2.3132.2502.250200-0.0632.70 
STGPFScentre Group3.3003.3003.3001,0000.0000.00 
STGZStargaze Entertainment Group Inc0.02500.02500.025020,0000.00000.00 
STHCSouthcorp Capital I0.00110.00110.001110,0000.000222.22 
STHISprout Tiny Homes3.0003.0003.0007001.45093.55 
STJOST Joseph Inc0.07000.07000.070015,0000.018034.62 
STJPFST James Place Cap13.3513.1713.172,4000.211.60 
STKAFStockland Stapld Sec3.5303.5303.5301000.2006.01 
STKRStockeryale Inc0.11690.10380.11692,1000.016416.32 
STLBSterling Business Soltns0.00010.00010.00011,1000.00000.00 
STLJFStella Jones Inc29.0228.8528.851,700-0.782.64 
STLKStl Marketing Group0.00010.00010.00015000.00000.00 
STLMSt. Elmo Silver Mines Corp0.04000.04000.04001,000-0.00409.09 
STLTSpotlight Innovation Inc0.42000.36000.408615,400-0.01132.69 
STMEFStmicroelectronics N15.1415.1415.14100-1.066.54 
STNDStandard Financial26.6026.5126.512,300-0.040.15 
STNTStevia Nutra Corp0.00160.00160.00161000.00000.00 
STNUFStina Resources Ltd0.09860.09500.0986100,0000.00232.39 
STNYFirst Fixtures Inc2.7502.6002.6003000.0000.00 
STOHFStatoil ASA17.0617.0617.0650,400-0.241.39 
STOSFSantos Ltd Ord2.8502.8502.8501000.0200.71 
STOYSpiral Toys Inc0.00350.00350.003510,0000.00000.00 
STPJFSouthern Pacific Resource Corp0.00100.00010.000137,9000.00000.00 
STQNStrategic Acquis1.1001.1001.1002,500-0.1008.33 
STRBStrasbaugh0.02000.02000.02001000.00000.00 
STREFSthree Plc.3.8303.8303.8303,000-0.2235.50 
STRHImmunis Corp0.00170.00050.001710,1000.00000.00 
STRIStr Holdings Inc0.16770.16600.167711,900-0.027314.00 
STRNYSevern Trent Plc29.1429.1429.14200-0.702.35 
STRRFSatori Resources Inc0.14500.14500.145012,0000.00352.47 
STRXFStrata-X Energy Ltd0.03200.03200.03201,6000.00000.00 
STRZStar Buffet1.3501.3501.3504,0000.0000.00 
STSCStart Scientific Inc0.00030.00010.0002144,930,3000.00000.00 
STTHStealth Technologies Inc.0.04490.02100.040057,7000.00000.00 
STTXStratex Oil & Gas Holdings Inc0.00840.00450.008462,000-0.001111.58 
STVISnap Interactive3.2003.0603.2002,8000.1504.92 
STWCStrainwise Inc0.44000.44000.44002,0000.00000.00 
STWRYSoftware Ag SP ADR9.7009.7009.7008000.0500.52 
STWSQStw Resources Holdings Corp0.00300.00300.00308,5000.00000.00 
STXMFStarrex Intl Ltd0.90000.90000.90005000.409783.56 
STXSStereotaxis Inc0.59000.56100.56866,000-0.01943.30 
SUBBSuburban Minerals Corp0.00010.00010.000111,2000.00000.00 
SUBCYSubsea 7 Sa15.6215.4215.5723,9000.221.40 
SUGRSugar Creek Fin Corp14.0514.0014.051,0000.050.36 
SUHJFSun Hung Kai Pptys L14.8714.8714.871,000-0.040.27 
SUHJYSun Hung Kai Pptys L14.9314.6714.8610,400-0.040.27 
SULZFSulzer Ag Winterthur111.3110.8111.32,1003.12.89 
SUMESummer Energy Hldgs1.4001.4001.4003,3000.0000.00 
SUMXFSupremex Inc3.7363.7363.7363,200-0.0631.67 
SUNCSuncast Solar Energy Inc0.00090.00090.000910,0000.000350.00 
SUNDSundance Strategies3.3003.3003.3002000.0000.00 
SUNEQSunedison Inc0.08980.08150.0870986,4000.00000.00 
SUNRSun Sports & Entmt0.00010.00010.00011,146,6000.00000.00 
SUNWWSunworks Inc.0.48990.28980.48993000.221282.32 
SUNYFSunshine Oilsands Lt0.03000.03000.0300176,5000.00000.00 
SUOPYSumco Corp ADR30.4330.3230.43500-0.120.39 
SUQUSurequest Systems De0.00500.00500.0050100-0.003339.76 
SURENatures Call Brands0.00100.00080.0008600,000-0.000220.00 
SURPSurepure Inc0.08950.08950.08952,000-0.015514.76 
SURRYSun Art Retail Group9.1509.1209.1502,6000.2302.58 
SURVFSuntec Real Estate1.2701.2701.2702,0000.0705.83 
SUTISutimco International Inc0.00020.00010.000111,687,0000.00000.00 
SUTNYSumitomo Mitsui TR H3.4103.3803.41062,500-0.0300.87 
SUUIFSuperior Plus Corp9.6749.5949.67112,9000.1261.32 
SUVRFStar Uranium Corp0.01200.01200.01201000.00000.00 
SUWNSunwin Intl Neutracl0.11000.11000.110010,0000.00000.00 
SUZBYSuzano Papel E Celul8.5408.5008.500600-0.1501.73 
SVADSilverton Adventures Inc0.00010.00010.000149,506,0000.00000.00 
SVATFSavant Explorations0.03800.03800.038050,0000.00071.88 
SVBLSilver Bull Resources Inc0.09920.09110.096853,200-0.00101.02 
SVBRFSilver Bear Res Inc0.29420.28530.28535,200-0.00872.96 
SVCBFSvenska Cellulosa B31.4531.2531.453,4000.902.95 
SVCBYSvenska Cellulosa B33.0532.7932.886,7000.361.12 
SVCMFSilvercrest Metals Inc.1.6241.5481.54825,7000.0221.45 
SVCTFSenvest Capital Inc128.3128.3128.31000.30.22 
SVEIAStevens International Inc0.00200.00200.002010,0000.00000.00 
SVFCChina Wireless Comms0.00010.00010.00012,050,0000.00000.00 
SVFLSilver Falls Bk [Or]0.01000.01000.01006000.00000.00 
SVGAFSilver Grail Resources Ltd0.05300.05300.0530400-0.00223.99 
SVGYFSavanna Energy Svcs1.4921.4921.4923,200-0.0040.24 
SVINScheid Vineyards31.0031.0031.00200-1.003.13 
SVJTYSeverstal Jt Stk Co14.2514.2514.25200-0.151.04 
SVKEFSkandinaviska Enskil11.8911.8911.89100-0.191.57 
SVLKFSilver Lake Res Ltd0.46300.46300.46301,500-0.03707.40 
SVLPFSavills10.7910.7910.795002.6131.91 
SVLTSunvault Energy Inc0.06300.05490.06305,0000.010520.00 
SVMLFSilvercorp Metals Inc.3.5903.3983.450110,500-0.1303.63 
SVMMFSilver Mountain0.03180.03180.031814,0000.013876.67 
SVMRFSevan Marine As1.8701.8521.870200-0.27012.62 
SVNDFSeven & I Holdings C38.4138.4138.411000.270.71 
SVNDYSeven & I Holdings C19.8119.5419.8057,9000.251.28 
SVNLFSvenska Handelsbanke14.1814.1814.182000.100.74 
SVNLYSvenska Handels ADR7.1207.0407.06736,5000.0170.24 
SVNNFSavannah Pete Plc0.44000.44000.440088,000-0.060012.00 
SVNTSeventy Seven Energy Inc41.8541.8041.85115,1000.050.12 
SVNTWSeventy Seven Energy Inc.16.0016.0016.00100-1.005.88 
SVONSevion Therapeutics0.24000.21000.24003,5000.030014.29 
SVRGFSeven Generations En17.1116.7517.111,9000.100.61 
SVROFSilver Predator Corp0.06350.04820.063525,0000.016334.53 
SVRZFSilver Bullion TR9.7629.6959.6951,000-0.0010.01 
SVSASunvesta Inc0.11000.10000.100025,000-0.01009.09 
SVSESilver Star Energy Inc0.00100.00100.00105,0000.00000.00 
SVSNStereo Vision En New0.13000.13000.130025,0000.018016.07 
SVSOSheervision Inc0.01500.01500.01504,200-0.005025.00 
SVTEService Team0.00080.00070.000828,0000.00000.00 
SVTMFSm Investments Corp13.2213.2213.221000.070.53 
SVTRFSevern Trent Plc29.8529.8529.851000.602.05 
SVVBSavibank2.0001.9901.9903,600-0.0100.50 
SVVYFSavary Gold Corp.0.05110.05110.05111,000-0.00407.26 
SVVZFSolvista Gold Corp0.05940.05940.059427,200-0.00030.50 
SVYSFSolvay Sa Act120.5120.5120.52,6003.02.55 
SWCKFSwick Mining Services Ltd0.22500.22500.225010,000-0.00502.17 
SWDAFSoftware Ag Darm Akt39.0039.0039.002000.250.65 
SWDBFSwedbank Ab Ord Shs24.5524.5524.558000.160.66 
SWDBYSwedbank Ab SP ADR24.8624.7124.7821,300-0.311.22 
SWDHFSkyworth Digital Hld0.68000.68000.68005,0000.05007.94 
SWETSolar Wind Energy Tower Inc0.00040.00030.000316,153,2000.00000.00 
SWGAFSwatch Grp Akt New357.8351.9357.850012.83.70 
SWGAYSwatch Group Ag ADR17.7617.5517.739,8000.402.28 
SWGNFSwatch Grp N Akt New69.2069.2069.201008.6314.25 
SWHISw Innovative Holdings Inc0.01400.00970.01311,382,000-0.00096.43 
SWHNSwissinso Holding0.01500.01100.015010,400-0.045075.00 
SWKHSwk Holdings Corp.10.4510.4510.452000.151.46 
SWMAFSwedish Match Ab Ord32.7532.7532.75300-0.090.27 
SWMAYSwedish Match ADR16.4016.2516.25300-0.211.29 
SWMDStarwin Media Hldgs Inc0.01000.01000.010026,1000.00999900.00 
SWMMCpsm Inc0.03500.03500.035011,9000.00000.00 
SWNLFSelwyn Resources Ltd0.82000.82000.82004000.05006.49 
SWNMSouthwst Med Sol New0.00010.00010.00012,0000.00000.00 
SWPIFSawai Pharmaceutical53.1053.1053.10700-0.490.91 
SWPRFSwiss Prime Site Ag87.8587.8587.851002.202.57 
SWRAYSwire Pacific Ltd Cl10.0709.8209.98015,6000.0700.71 
SWRBYSwire Pacific Ltd Cl8.8008.8008.800100-0.5305.68 
SWRISeawright Holdings0.00330.00160.0025615,500-0.000824.24 
SWRLHealthy Fast Food0.02350.02350.02355,0000.00000.00 
SWRMAppswarm Inc.0.01500.01250.01481,038,300-0.00021.33 
SWSSFTen Peaks Coffee Company Inc.4.9934.9714.9932000.1292.65 
SWTFSwift Energy Company27.1026.8127.101,7000.100.37 
SWVISwingplane Ventures0.00090.00090.000913,8000.00000.00 
SWWISimon Worldwide Inc0.00450.00150.0015288,400-0.000937.50 
SWYDFStornoway Diamond Cp0.69500.69500.695020,000-0.01962.74 
SWZCFSwisscom Ag457.4457.1457.1100-0.20.04 
SXGAFScapa Grp Plc-New4.6404.6404.6405000.0701.53 
SXHHFSonomax Technologies0.00010.00010.000110,000-0.001894.74 
SXMDFSirtex Medical Ltd13.4713.4713.473,0000.000.00 
SXMVFSociete D Expl Minie0.07000.06720.068538,100-0.00769.99 
SXOOFSt. Georges Platinum0.02000.02000.02006000.00000.00 
SXYEYSenex Energy Lt ADR2.4302.4302.430100-0.1054.12 
SYAAFSyrah Resources2.0301.9202.0307,500-0.0703.33 
SYCRFSyncora Holdings2.2222.1802.18020,400-0.0100.46 
SYDDFSydney Airport4.8004.8004.800400-0.2905.70 
SYENFSyngenta Ag Basel439.2439.2439.21006.21.44 
SYEVSeychelle Environmtl0.15230.15000.150011,300-0.01006.25 
SYFHFSony Financial Hol16.6116.6116.61100-0.060.36 
SYHBFSkyharbour Resources0.40100.37250.385289,0000.00521.37 
SYHOSynergie Wellness Pr0.00100.00100.00107,0000.00000.00 
SYIEFSymrise Ag65.4565.4565.451002.694.29 
SYIEYSymrise Ag16.3316.1816.3016,900-0.040.22 
SYKWFSky Network Televisi2.4002.4002.4003,500-0.1004.00 
SYMWSympowerco Corp0.01010.01010.01011000.00000.00 
SYNGSynergetics Inc0.07000.07000.07005,0000.0400133.33 
SYNISynvista Therapeutics Inc0.00200.00200.00202000.00000.00 
SYNJSyndication Inc0.00010.00010.0001100,0000.00000.00 
SYNNFSymphony Internation0.90200.90200.90206,1000.00000.00 
SYNYYSynthos Sa15.0514.9515.052004.9048.28 
SYTESitestar Corp0.08300.08300.083030,000-0.00202.35 
SYUPShanghai Yutong Phma0.14000.14000.14001000.069999.71 
SYVNSycamore Ventures0.00110.00050.001118,8000.000110.00 
SYXXFSynodon Inc0.00200.00030.002077,3000.00191900.00 
SYZLFSylogist Ltd5.9595.9595.9591,000-1.88724.05 
SZBISouthfirst Bkshr5.5005.5005.5001000.80017.02 
SZCRFScor37.9537.9537.952,0000.701.88 
SZEVFSuez Environnement15.0415.0415.045000.231.55 
SZEVYSuez Environnement C7.5607.4967.51516,200-0.1101.44 
SZGPFSalzgitter Ag Peine39.5039.5039.501000.000.00 
SZGPYSalzgitter Ag ADR3.7103.7103.710300-0.0802.11 
SZHIFShenzhou Internation6.2006.2006.2001,0000.0801.31 
SZKMFSuzuki Motor Co41.0641.0641.061001.834.66 
SZKMYSuzuki Motor Corp168.8168.8168.83001.40.85 
SZLMYSchweizerische Leben16.0616.0616.06100-0.080.50 
SZNTFShenzhen Invt Ord0.45500.45500.45501,100-0.00050.11 
SZNTYShenzhen Investment35.9135.9135.911002.928.85 
SZRRFSaizen Real Estate0.02000.02000.02005000.003219.05 
SZSMFSantacruz Silver0.19990.18110.1811238,000-0.00693.67 
SZSNShandong Zhouyuan0.00100.00100.00101,2000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.161.92
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,818-40.07
DJI20,657-50.02
SP5002,346-20.11
DAX12,0401361.14
FTSE7,34870.10
NI22519,2631770.93
CAC405,033380.76
GLD1,244-50.37
BDI1,200494.26
HSI24,351240.10