Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
SAABFSaab Ab44.0044.0044.002001.593.75 
SABKSouth Atlantic Bancshares Inc.14.3714.3714.372001.3710.54 
SADLSadlier [William H]56.0056.0056.001006.0012.00 
SAEISupatcha Resources Inc0.00100.00100.00102,0000.00000.00 
SAENFSolar Alliance Energy Inc.0.14210.12980.129824,8000.00171.33 
SAFLFSafilo Group Spa6.9506.9506.950500-1.66019.28 
SAFRFSafran S.A. Ord Shs83.3582.4582.451,000-1.551.85 
SAFRYSafran S.A.20.7420.5520.6419,500-0.421.97 
SAFSSafer Shot Inc0.00010.00010.0001500,0000.00000.00 
SAGDSouth American Gold0.05470.04950.054762,0000.00438.53 
SAGKFStagecoach Grp Plc2.6502.5502.6503,7000.1003.92 
SAHRFSahara Energy Ltd0.01700.01700.01705000.00000.00 
SAIDFStrait Minerals Inc0.04200.04200.04203,000-0.007314.81 
SAKHSakha Enterprises Corp0.00180.00180.00184,0000.00000.00 
SAKLSack Lunch Productions Inc0.02600.02300.023048,000-0.00156.12 
SALNSalon City Inc0.00030.00030.00031,0000.00000.00 
SALYDDkg Capital Inc.0.01800.01100.0110355,300-0.006537.14 
SAMOFSangoma Technologies Corp0.53500.50000.535036,5000.073015.80 
SANPSanto Mining Corp0.00030.00020.0002136,322,8000.00000.00 
SANTSanteon Group Inc0.04000.04000.04001000.00000.00 
SAPGFSAP Ag Systeme Dm5101.0100.1100.122,400-1.41.35 
SAPIFSaputo Inc33.0133.0133.01200-0.240.72 
SAPLFSylvania Platinum0.16500.16500.16505,5000.032524.53 
SAPMFSaipem Spa0.40350.40350.40358,300-0.051511.32 
SAPMYSaipem Spa0.23990.23990.23992000.029914.24 
SAPXSeven Arts Pictures Plc0.00010.00010.000116,000,0000.00000.00 
SARASaratoga Res Inc0.16000.13650.155310,2000.018813.77 
SARCFSeair Inc0.01800.01800.018011,000-0.005021.74 
SARHYSare Hldgs Sp ADR B0.12000.12000.12003,2000.00000.00 
SARSFCanada House Wellness Group Inc0.18580.18300.18301,500-0.00402.14 
SARTFSartorius Ag Ord82.1582.1582.15100-1.601.91 
SASOFSasol Ltd Ord29.6129.6129.611000.160.54 
SATLFStart Today Co.22.5021.9522.501,6000.934.31 
SAUHFStraumann Hld N Akt497.5492.2496.21002.70.55 
SAUHYStraumann Hldg24.8024.8024.802001.054.42 
SAUNFSP Ausnet1.2101.2101.2109,000-0.0503.97 
SAXPFSampo Oyj50.6450.6450.641,3001.693.45 
SAXPYSampo Oyj Unsp ADR25.4925.2725.4322,400-0.060.24 
SBAMSimba Mines Inc0.00010.00010.00015,0000.00000.00 
SBAZState Bank Corp Az7.8607.8007.8606000.1101.42 
SBBISbcp Bancorp Inc58.0058.0058.001003.005.45 
SBBSFSabana Shariah Compl0.36000.34500.3450800-0.01504.17 
SBESSouth Beach Spirits Inc.0.00250.00250.002510,0000.0013108.33 
SBFFFSbm Offshore Nv17.0217.0217.022000.553.34 
SBFFYSbm Offshore Nv Unsp16.6016.6016.601000.140.85 
SBFMSunshine Biopharma0.00400.00310.0039120,000-0.00012.50 
SBGLFSibanye Gold2.1002.1002.100700-0.1205.41 
SBGSFSchneider Electric80.7580.5580.552000.500.62 
SBGSYSchneider Electric S16.0215.8715.9090,900-0.281.74 
SBHGFSbi Holdings Inc13.5913.5013.501000.705.45 
SBHOSteuben TR Co Hornel39.9039.9039.90900-0.100.25 
SBIDSymbid Corp0.05000.02900.050014,5000.0350233.33 
SBKFFState Bk India Reg S45.9745.9745.971000.400.88 
SBKKSuncrest Bank Visali10.0510.0010.059000.101.01 
SBKOSummit Bank [Or]16.1016.1016.108000.100.63 
SBLRFSable Resources Ltd0.09770.09770.097710,000-0.00504.87 
SBMFFSino Biopharmaceutic0.82500.82500.8250279,5000.00500.61 
SBMSFSouth Boulder Mines0.53500.52500.525021,100-0.01001.87 
SBNCSouthern Bancshares2,0252,0102,025100-241.17 
SBOEFSchoeller Bleckman O69.5269.5269.522003.925.98 
SBRCYSberbank Russia11.9511.7911.90206,0000.080.68 
SBSAASpanish Broadcasting System Inc.0.42000.36000.400076,0000.00000.00 
SBSNYSchibsted ASA24.9224.9224.928001.014.22 
SBTBSbt Bancorp Inc [Ct]25.2025.1025.207000.100.40 
SBUMSilver Buckle Mines0.05500.05500.055010,0000.00000.00 
SBWFFStrongbow Expl Inc0.10750.10750.107520,000-0.00484.27 
SCAYSeneca-Cayuga Bancorp Inc10.7510.7510.755000.000.00 
SCAZPSanchez Energy33.3833.1333.38232,200-5.1813.42 
SCBFFStandard Chartered.59.3909.1909.3904,3000.2602.85 
SCBHSeacoast Commerce Bk18.4018.2718.271,000-0.180.98 
SCBZScoobeez Global Inc.0.37460.27450.37461,7000.099936.37 
SCDAB-Scada Inc0.85000.85000.8500500-0.04004.49 
SCEXFSaracen Mineral0.68000.68000.68001,000-0.07009.33 
SCFFFSpot Coffee Ltd0.12900.12900.129025,000-0.00544.02 
SCFRSecurity First Intl0.01500.01000.010036,300-0.003023.08 
SCGLFSociete Generale55.6055.6055.6011,4006.5013.24 
SCGLYSociete Generale Spo11.1411.0111.02471,700-0.141.25 
SCGPYSerco Group Plc1.3001.3001.300400-0.0251.89 
SCHSSmartchase Corp0.03510.03500.035040,0000.00000.00 
SCHYFSands China4.7604.7604.7604000.2505.54 
SCHYYSands China Ltd47.9547.1947.825,4001.743.78 
SCIASci Engineered Materials Inc0.65000.65000.65001,0000.120022.64 
SCIESpectrascience New0.00080.00060.000816,633,1000.00000.00 
SCILScientific Learning Corp0.57000.44200.570013,800-0.05008.06 
SCIOScio Diamond Tech Cp0.06600.06200.06609,8000.00000.00 
SCIXFScailex Corp Ltd0.32000.32000.3200700-0.050013.51 
SCMWYSwisscom Ag Ads44.2544.0444.218,100-0.270.61 
SCNDScientific Inds Inc3.0003.0003.0007,2000.0000.00 
SCNGSC Holdings Corp0.63000.63000.63001,2000.05008.62 
SCNPSunshine Cap Inc1.00001.00001.00001,500-4.000080.00 
SCOOSchool Specialty121.7121.7121.73000.00.02 
SCORComscore Inc24.8024.6824.7381,800-0.020.08 
SCPDStar Century Pandaho Corporation0.01100.01100.011026,0000.00000.00 
SCPJScope Industries 10200.0200.0200.010082.069.49 
SCQBFSecurecom Mobile Inc0.36350.34980.363529,0000.03239.75 
SCRCQScripsamerica Inc0.00070.00070.000712,5000.000116.67 
SCRHScores Hldg Co Inc0.00800.00600.008078,4000.00068.11 
SCRYYScor Ads3.9903.9103.94061,600-0.0701.75 
SCSGSouthcrest Fin Grp8.2008.2008.200500-0.0500.61 
SCTFFScientific Metals Corp.0.88000.77040.7956916,0000.02573.34 
SCTNSchimatic Technlgs I0.00020.00020.000240,0000.00000.00 
SCUPFSecond Cup Realty1.0951.0951.095500-0.0272.41 
SCVMScivanta Medical Cor0.01500.01500.01501000.00000.00 
SCXLBStarrett L S Co Cl B10.8510.8510.852000.000.00 
SCYTSecurity Bancorp Inc. [Tn]46.0046.0046.001002.004.55 
SCYYFScandium International Mining Corp0.29410.27180.2941268,1000.01575.64 
SCZCSanta Cruz Cty Bk CA41.0040.9041.005000.100.24 
SDADS H Res & Dev Corp0.00400.00400.004020,2000.00000.00 
SDCJFSundance Energy0.08290.07660.082911,000-0.00869.40 
SDDFFSiderar Saic0.71240.71240.7124100,0000.02944.30 
SDDXFSiderar Sa Cl A Ord1.9941.7941.9943,0000.0944.95 
SDEVSecurity Device Intl0.08000.08000.08003,500-0.016316.93 
SDGBSsnb Inc [Ohio]19.5019.5019.501,0000.854.56 
SDGCFSundrug Co Ltd33.1233.1233.12200-37.1452.86 
SDIGStationdigital Corp0.00080.00080.00085000.00000.00 
SDLJScottdale Bank & Trust Co1,1001,1001,10070000.00 
SDMHFSartorius Stedim Bio68.1368.1368.131002.804.29 
SDOISpecial Diversified Opportunities Inc0.82000.81000.81001,3000.00000.00 
SDONSandston Corp0.01600.01600.01601000.00000.00 
SDRCSchroders Plc-Non Voting0.00870.00870.00876000.0047117.50 
SDRDWSandridge Energy Inc Wt Ser B Exp1.00001.00001.00002000.00000.00 
SDRGSilver Dragon Res0.03200.02200.0320959,3000.00206.67 
SDRWWSandridge Energy Inc Wt Ser A Exp1.00001.00001.00001,4000.00000.00 
SDRYFSdx Energy Inc.0.80000.79950.800010,000-0.02362.87 
SDSDFS.D. Standard Drilli0.09500.09500.09501,000-0.00505.00 
SDSNQSunedison Inc. 6.75% Pref0.25000.25000.2500100-1.750087.50 
SDSSSuspect Detection Sy0.00100.00090.000962,000-0.000110.00 
SDTCSentaida Tire Co Ltd0.08000.08000.08001,0000.017928.82 
SDVISignature Devices0.00070.00050.00061,676,700-0.000114.29 
SDVKFSandvik Ab16.1116.1116.111,5001.469.97 
SDVKYSandvik Ab Spons ADR16.1216.0516.121,5000.090.56 
SDXAYSodexo Ads25.0524.8524.923,800-0.261.03 
SDXOFSodexo124.5124.5124.565,9003.02.50 
SEAOFSeaco Ltd0.00010.00010.00016,2000.00000.00 
SEBCSoutheastern Banking Corporation15.5015.2515.25300-0.754.69 
SECCFSerco Group Plc1.5001.5001.5001,8000.1178.46 
SECISector 10 Inc0.00780.00780.00782,500-0.019271.11 
SECYFSecure Energy Svcs6.7666.7406.7403,500-0.2763.94 
SEEKThedirectory.Com Inc0.00010.00010.0001500,0000.00000.00 
SEEMFSeeing Machines0.04260.04260.04263,000-0.015426.55 
SEGISycamore Entertainment Group Inc0.00050.00040.000510,095,1000.00000.00 
SEGSFSia Engineering Co L2.5702.5702.570700-0.0803.02 
SEGXFSegro Plc REIT6.5006.5006.50011,5000.4006.56 
SEHIStadium Entertainment Holding Inc0.00110.00110.00111000.00000.00 
SEIGFSemperit Ag Hldg26.2026.2026.205000.441.71 
SEILSeilon Incorporated0.20000.05200.052067,400-0.006010.34 
SEKEFSeiko Epson Corp20.7120.7120.71200-0.311.47 
SEKEYSeiko Epson Unsp ADR10.2810.2210.2436,100-0.121.16 
SEKZFSecova Metals Corp0.04920.04800.0492140,000-0.00285.38 
SELRDSteele Oceanic Corp.1.3701.3701.3706000.0000.00 
SELSFST Elias Mines Ltd0.00060.00060.00061,0000.00000.00 
SEMFFSEMAFO Inc2.3002.1572.276106,500-0.0933.91 
SEMUFSiem Industries Inc64.0063.9064.003,3002.003.23 
SENCFOnesoft Solutions0.22800.22800.22801,000-0.00883.72 
SENRStrategic Env & Egy0.71000.65010.650127,500-0.05998.44 
SENYSauer Energy Inc0.02300.02010.0201294,2000.00010.50 
SENZSport Endurance0.76000.69000.690089,000-0.01001.43 
SEOAYStora Enso Oyj Ads13.0312.9112.983,200-0.010.10 
SEOJFStora Enso12.0012.0012.003003.8146.52 
SEOVFSernova Corp0.18900.18900.18904,0000.00150.80 
SEPGFSupergroup Plc20.1020.1020.102,0000.000.00 
SEPJFSpectris Plc31.3431.3431.342000.461.49 
SEPJYSpectris Plc15.4915.4915.491000.483.20 
SESISes Solar Inc0.00900.00610.009011,5000.00000.00 
SESMFSuss Microtec Ag10.0310.0310.032000.181.83 
SETOSeto Holdings Inc0.00700.00700.00701,0000.00000.00 
SEVASeaway Valley Capitl0.00030.00030.00039000.0002200.00 
SEVMSts Evermedia Cp New0.00010.00010.00018000.00000.00 
SEVTSummit Environmental Corp Inc0.00050.00050.00051,4000.00000.00 
SEXHFSichaun Expressway C0.42100.42100.421016,0000.01102.68 
SFBESino Fibre Commun0.15000.13000.150039,6000.00402.74 
SFBTFSoftbank Technology Corp.33.6033.6033.603,5001.103.38 
SFDLSecurity Federal Cor27.7527.7527.751000.000.00 
SFDPFSpark Infrastructure1.9001.9001.90015,000-0.0100.52 
SFEFSanta Fe Finl Cp35.0035.0035.002002.006.06 
SFEGSanta Fe Gold Corp0.11240.09950.1124300,8000.00292.65 
SFHISports Field Holding0.34000.34000.340010,000-0.01002.86 
SFHLFSaf Holland Sa16.0316.0316.031,600-0.020.12 
SFICPIstar52.4452.4452.441,8002.855.75 
SFIGAStar Fincl Group Inc A52.0252.0252.02300-1.983.67 
SFINSafetek Intl Inc0.00020.00020.00023000.0001100.00 
SFIOSmokefree Innotec Inc0.00010.00010.000150,0000.00000.00 
SFIVSector 51.5001.4801.5003,6000.1007.14 
SFMISilver Falcon Mining0.00020.00020.0002260,0000.0001100.00 
SFNXFSa Sofina137.0137.0137.01000.00.00 
SFORStrikeforce Technologies Inc0.01600.01460.01515,306,2000.00010.67 
SFOSFShanghai Fosun3.9003.9003.9001,0000.1102.90 
SFPIBaby All0.00950.00950.009510,000-0.002520.83 
SFRGFSalvatore Ferragamo29.5629.5629.56100-0.290.97 
SFRGYSalvatore Ferragamo15.0215.0215.027000.443.02 
SFRISafari Corp .0010.30000.30000.3000200-0.100025.00 
SFRXSeafarer Exploration0.00300.00220.00302,603,3000.00013.45 
SFTBFSoftbank Corp Ord74.8974.8574.891,500-0.861.14 
SFTBYSoftbank Cp Unsp ADR37.5937.4337.4896,700-0.381.00 
SFZGFShanghai Fudan0.82930.80000.800019,900-0.095010.61 
SGAMFSega Sammy Hldgs Ord12.9612.9612.96300-0.453.36 
SGAMYSega Sammy Hldg ADR3.4403.3703.4403,4000.0601.78 
SGAPYSingapore Tele ADR26.9026.7026.8346,000-0.060.22 
SGBAFSes Global Sa22.9022.8522.858000.592.65 
SGBISangui Biotech Intl Inc0.03400.03400.03409,0000.00000.00 
SGBLYStd Bk Grp Ltd/S ADR11.5011.0811.20197,100-0.302.61 
SGBYSignal Bay Inc0.02200.02000.02073,945,800-0.00052.36 
SGCPSierra Gold Corp0.00020.00010.000169,291,8000.00000.00 
SGDHSgd Holdings Ltd0.10100.08010.0900750,900-0.012011.76 
SGGDFSage Gold Inc0.15000.14130.14137,200-0.00875.80 
SGGEFSage Group Plc8.9008.5908.640334,3000.6408.00 
SGGKFSingapore Tech Eng Ltd2.6602.6602.6604,8000.0200.76 
SGGVSterling Group Ventu0.06500.06500.06508,5000.00355.69 
SGHIFShanghai Ind Hldgs L3.1003.1003.1001,4000.49018.77 
SGHIYShanghai Ind Hld ADR31.9031.9031.901002.709.25 
SGIOFShionogi & Co Ltd50.5050.5050.50300-0.751.46 
SGIOYShionogi & Co Ltd Un107.5107.5107.55002.82.64 
SGLASino Green Land Corp0.00120.00120.00129,000-0.000529.41 
SGLDFShoal Games Ltd0.38000.36350.38005000.00000.00 
SGLFFSgl Group9.5509.5509.550700-0.4504.50 
SGLMFStarhill Global0.54000.54000.540014,0000.01001.89 
SGLNSurgline International Inc0.00100.00100.001010,0000.0009900.00 
SGLRFSpyglass Resources Corp0.00020.00020.00026000.00000.00 
SGLSSignature Leisure0.00010.00010.00016,000-0.000990.00 
SGMDSugarmade Inc0.09920.08620.0900546,6000.00505.88 
SGMNFSutter Gold Mining0.04170.03800.039939,0000.007723.91 
SGMZSungame Corp0.01900.01800.019031,1000.00000.00 
SGNIStemgen Inc0.68000.68000.6800200-0.00500.73 
SGOOSnoogoo Corp0.02500.01500.015015,000-0.010040.00 
SGPPYSpar Group Ltd Unsp/Adr14.9214.9214.921000.000.00 
SGPYYSage Grp Plc Unsp Ad33.5333.0833.537000.310.92 
SGRCFSan Gold Corporation0.00010.00010.00011,0000.00000.00 
SGRNFSerengeti Resources0.09000.09000.09002,300-0.015014.29 
SGRWFCava Resources0.18890.18640.1864118,500-0.01266.33 
SGRZStonepath Group Inc0.00100.00100.00101000.00000.00 
SGSOFSgs Ltd Ord Shs2,2172,2172,217100924.33 
SGSOYSgs Sa Unsp ADR22.4022.2722.3724,6000.090.38 
SGSVFSabina G & S1.2401.1901.230253,700-0.0050.40 
SGTBSuggestion Box0.00400.00400.004036,600-0.000511.11 
SGTIShengtai Pharmaceut0.03000.03000.03008,8000.00000.00 
SGTNSoligen Technologies0.00100.00100.0010200-0.002066.67 
SGTPYSurgutneftegaz Pref5.6005.4495.45088,800-0.0500.91 
SGTSYSingulus Technologie3.6803.6803.6801003.030466.15 
SGTZYSurgutneftegaz ADR4.8504.8164.8502,1000.1002.11 
SGUISanguine Corporation0.04000.04000.04002000.00000.00 
SGUJSaguaro Holdings Corp0.35000.35000.35002,500-0.160031.37 
SGURFSterling Resources Ltd0.66180.66180.66184,000-0.00731.09 
SGXXFSound Global Ltd0.25000.25000.25001,0000.00000.00 
SGYIStrategy Intl Ins Grp Inc0.00050.00040.000415,000-0.000120.00 
SGZHU.S. China Mining0.01800.01800.01801000.008080.00 
SHABFShaftesbury Plc11.9011.9011.902000.000.00 
SHALFShangri-La Asia Ltd1.4501.4501.4504,7000.41039.42 
SHANFShandong Molong Petr0.16510.16510.1651200-0.129944.03 
SHASFShamaran Petroleum0.08000.07240.072447,700-0.00152.03 
SHCAFSharp Corp [Osaka]3.8303.8003.80086,0000.0451.20 
SHCAYSharp Corp Ltd ADR3.7903.7103.760277,0000.0300.81 
SHCCShi Corp0.10000.10000.10001000.00000.00 
SHCMFSearch Minerals Inc0.06000.06000.0600500-0.00406.25 
SHCSStrategic Healthcare0.00010.00010.000118,9000.00000.00 
SHDNFSacoil Holdings Ltd0.01000.01000.010010,4000.00000.00 
SHECFShin-Etsu Chemical C85.0585.0585.05100-0.861.00 
SHECYShin-Etsu Chemical C21.8721.7621.764,700-0.190.87 
SHERFSherritt International Corporation0.67100.65360.65363,500-0.00480.73 
SHGDFShore Gold Fd Inc0.14450.14120.141235,000-0.00080.56 
SHGPSharpe Resources Corp0.00500.00500.005010,000-0.001016.67 
SHGTSuccess Holdings Group International Inc0.17000.17000.17005,6000.00603.66 
SHGYSearchguy.Com Inc0.00100.00100.00107,0000.0009900.00 
SHLAFSchindler Holding Ag203.1203.1203.11007.33.73 
SHLEShale Oil International Inc1.00001.00001.00007000.7400284.62 
SHLRFSchindler Holding205.4205.4205.410032.418.73 
SHMAYShimao Property Hldgs ADR16.5016.5016.50100-0.321.90 
SHMCFShanks & Mcewan Grou1.1801.1801.1803,4000.0110.93 
SHMDFShimano Inc Ltd153.2153.2153.21004.22.81 
SHMNSohm Inc0.00010.00010.0001500,0000.00000.00 
SHMPNaturalshrimp0.40000.36000.400017,9000.00000.00 
SHMUYShimizu Corp39.0339.0339.037001.283.39 
SHNWFSchroders Plc New40.6640.6640.661000.671.68 
SHOMSouthern Home Medicl0.00120.00110.00112,114,500-0.00018.33 
SHPEFShelton Petroleum0.00110.00110.0011400-0.568999.81 
SHPGFShire Plc Ord58.4458.4458.442000.040.07 
SHPHFSihuan Pharmaceutica0.42000.42000.42001000.060016.67 
SHPNFShoal Point Energy Ltd0.00630.00630.006310,000-0.001114.86 
SHRCShore Community Bank [Toms River Nj]9.2009.1209.2001,2000.1501.66 
SHRKSharkreach Inc.0.01700.01700.01704,0000.00000.00 
SHRVSharing Services Inc0.98000.95000.980088,3000.01001.03 
SHSHShoshone Silver Mng0.01200.01200.012025,0000.00109.09 
SHTDFSinopharm Group Co L4.5704.5704.570100-0.0010.02 
SHTDYSinopharm Group22.8022.7522.75800-0.090.39 
SHTGYShun Tak Holdings Lt3.6603.5203.6605000.0501.39 
SHTLFSouth32 Ltd2.0802.0702.07093,700-0.0703.27 
SHUNFShunfeng Photo0.06900.06900.06901,300-0.025927.29 
SHVTFSelect Harvests Ltd4.0204.0204.02015,900-0.3006.94 
SHWGYShandong Weigao Group Medical Polymer2.7402.7402.740500-0.0802.84 
SHWKSeahawk Deep Ocean T0.00060.00060.00061000.00000.00 
SHXWFXinhua Winshare Publ0.90000.90000.90002,0000.01601.81 
SHZNYShenzhen Expressway Co. Ltd. ADR48.3048.3048.303002.405.23 
SIAFSino Agro Food Inc3.5923.3703.47039,400-0.1403.88 
SIBESibling Entertainmnt0.00290.00090.00101,950,200-0.000216.67 
SIDNDCameo Resources Corp0.45210.45210.45214000.045111.08 
SIDNFCameo Resources Corp0.68600.67100.6860700-0.00721.04 
SIEGYSiemens Ag72.5472.0472.40132,500-0.290.40 
SIELYShanghai Electric9.8009.7809.8001,900-0.2002.00 
SIETYS.A. Dieteren ADR24.1424.1424.14200-0.240.97 
SIEVFSa D Ieteren47.1547.1547.151,5001.984.38 
SIGASiga Technologies Inc3.7103.4803.600120,8000.0701.98 
SIGNSignet Intl Hldgs Inc0.05000.05000.05002,5000.010025.00 
SIGOSunset Island Group Inc.0.17990.10010.179952,6000.022914.59 
SIICFSirius XM Canada4.0873.9403.9401,300-0.1363.34 
SIIIStrategic Internet0.03300.03300.03302,000-0.008520.48 
SIIYFSciti TR I6.4176.4176.4177000.1632.61 
SILLFSarin Technologies1.3001.3001.3007,5000.0302.36 
SILSSilver Scott Mines I0.03500.03500.03505,2000.0248243.14 
SILXFSilex Systems Ltd0.38150.38150.38153000.01153.11 
SILXYSilex Systems Ltd SP2.0802.0802.0802,0000.25013.66 
SIMASonics & Materials5.0505.0505.0501,0000.2004.12 
SIMCSimclar Inc0.00300.00300.00301,100-0.00026.25 
SIMFFSiyata Mobile Inc.0.42310.42310.4231500-0.00471.10 
SIMHSanomedics Inc.0.00010.00010.0001500,0000.00000.00 
SIMLSimlatus Corp.0.00030.00020.000313,443,3000.00000.00 
SIMTFSim Technology Group0.04900.04900.049011,0000.010025.64 
SINGSinglepoint Inc0.05080.04680.04902,391,5000.00204.26 
SINGFSingapore Airlines Ltd7.3007.2507.3001,5000.0500.69 
SINGYSingapore Airlines L14.8314.7614.835000.342.35 
SINXSionix Corporation0.00350.00330.0035123,4000.00012.94 
SIOCFSierra Iron Ore Corp0.21840.21840.21843,0000.035919.67 
SIOPFShimao Property Hold1.7001.7001.7002,0000.40030.77 
SIPCSipp Industries Inc0.02100.01660.01951,259,3000.00179.55 
SIPNSipp International I0.03600.03600.03601,0000.00102.86 
SIRCSolar Integrated Roofing Corporation0.43000.41000.430037,4000.01533.69 
SIREFSirios Resource Corp0.29770.29770.29772,8000.00963.33 
SIRZFSir Rty Income Fd10.8510.8510.85500-0.090.86 
SISAFSipef Sa Anvers66.7665.3065.30200-1.552.32 
SISXFSavaria Corp10.9010.9010.90700-0.151.35 
SITSSouthern Its International Inc0.01500.01500.015010,0000.00000.00 
SIUIFSemiconductor MFG In1.1701.1701.170100-0.0504.10 
SIVESilver Verde May Mng0.07500.07500.0750300-0.017018.48 
SIXD6D Global Technologi0.10000.10000.1000500-0.00030.30 
SIXGFSixt Aktiengesellschaft54.7054.7054.701002.504.79 
SIXNSiouxland Engy & Lvtk Wet1,9001,9001,90010000.00 
SJMHFSjm Hldg Ltd0.97010.91570.92655,000-0.02312.43 
SJMHYSjm Holdings Ltd Unsponsored Ad3.6103.6103.6103000.0000.00 
SKASSaker Aviation Svcs Inc0.25000.25000.25001,2000.00000.00 
SKBISkystar Bio-Pharmaceutical Company0.05500.05500.05503000.00000.00 
SKBSYSkanska Ab24.1224.1224.121,0000.140.56 
SKFOFSika Ag6,3006,2506,2501002574.30 
SKFRYSkf Ab ADR21.5321.3121.531,0000.221.03 
SKHCFSonic Healthcare Ltd16.4516.4516.453000.412.56 
SKHCYSonic Healthcare Ltd16.3516.2616.3235,200-0.030.18 
SKHRFStakeholder Gold Cor0.26630.26100.261019,800-0.00903.33 
SKHSYSekisui House Spn Ad16.8716.8016.8240,300-0.080.47 
SKIGFSanki Engineering Co8.3008.3008.300200-0.2362.76 
SKKYSkkynet Cloud0.77800.74800.77801,6000.00000.00 
SKLKFShinsei Bank Ltd1.8101.8101.8103000.0100.56 
SKLKYShinsei Bankltd3.9203.8503.85012,7000.0501.32 
SKLYFSkylark Co. Ltd.15.2115.2015.201,0000.120.80 
SKPISky Petroleum Inc0.01000.00610.006110,700-0.005949.17 
SKPOSkye Petroleum Inc0.00800.00710.007840,8000.00056.85 
SKREFSkeena Resources Ltd0.05190.05190.051990,000-0.00213.89 
SKRUFScottish Re Grp Pfd7.0007.0007.0001,2000.0000.00 
SKSBFSkanska A B Ser B Fr24.0624.0624.061,3000.964.14 
SKTOSk3 Group Inc0.00010.00010.0001110,0000.00000.00 
SKTPSkytop Lodge Corpora660.0660.0660.0100-75.010.20 
SKTPPSkytop Lodge Corp Pf204.3204.3204.31000.00.00 
SKUFFSvenska Kullager B21.4121.1421.412001.346.68 
SKVISkinvisible Inc0.05000.03250.032516,400-0.004010.96 
SKVKYSkandinaviska Enskil11.4811.4611.483000.010.05 
SKVYSentry Technology Corporation0.00610.00610.006132,000-0.007454.81 
SKYAYSky Plc50.7650.4050.57138,5000.310.61 
SKYCSky Digital Stones Corp0.03500.03500.03501000.00000.00 
SKYFSky440 Inc0.00010.00010.0001100,0000.00000.00 
SKYTYSkycity Entertainment Group Ltd15.5015.5015.503001.369.62 
SLCHSpotlight Capital Holdings Inc0.01640.01200.015025,7000.002116.28 
SLCJFSlc Agricola Sa5.7945.7945.7942,0000.1612.86 
SLCJYSlc Agricola S A5.9005.7505.9009,000-0.0601.01 
SLCOSovereign Lithium Inc0.01900.01900.01904,0000.018918900.00 
SLDCSmartset Automation Llc0.20000.19990.20002,9000.050033.33 
SLDGFSolidusgold Inc0.11650.11280.11287,300-0.055132.82 
SLDRFSolid Resources Ltd0.05980.04900.0516413,200-0.008414.00 
SLFFFSealegs Corporations0.12500.12500.12501,1000.00504.17 
SLFPFStandard Life Plc4.6704.6704.6702000.2806.38 
SLFPYStandard Life Plc Ad18.2518.2518.25400-0.904.70 
SLGDScotts Liquid Gold Inc1.7341.7301.7302,3000.0100.58 
SLGGFSolgold Plc0.59000.59000.59001,0000.02003.51 
SLGXSillenger Exploratin0.00110.00110.001120,0000.00000.00 
SLIFSealife Corp0.00030.00030.0003500,0000.00000.00 
SLIOSolo International0.00040.00030.00044,558,200-0.000120.00 
SLJBSulja Bros Building0.00010.00010.000150,0000.00000.00 
SLLDYSanlam Ltd ADR10.7810.6010.7421,700-0.100.92 
SLLFFShellproof Ltd0.65000.65000.65002000.02303.67 
SLLNSearchlight Solutions Ltd0.00010.00010.00011,029,9000.00000.00 
SLMLFSultan Minerals Inc0.07780.07780.07782,100-0.00546.49 
SLMNPSchulman A Inc875.0850.0875.010035.04.17 
SLMXFSlam Expl Ltd0.03890.03890.038950,0000.014962.08 
SLMZFDamara Gold Corp0.05300.05300.05304000.0310140.91 
SLNCFSilence Therapeutics1.0601.0501.0607,500-0.0605.36 
SLNMSalon Media Group Inc0.20000.09000.20001,2000.1125128.57 
SLNNSaleen Automotive Inc0.00030.00020.00031,501,2000.000150.00 
SLNXSolanex Management0.00020.00010.00025,803,3000.00000.00 
SLOIFSilicon On Insulator42.2042.2042.202001.804.46 
SLOTSan Lotus2.00000.92530.9253300-0.07477.47 
SLRKSolera Natl Bancorp7.4007.4007.4002000.0000.00 
SLRRFSilver Range Res Ltd0.18870.18870.18875,000-0.01065.32 
SLSDFSelect Sands Corp1.1601.1101.16035,8000.0403.57 
SLTFFPistol Bay Mining0.07900.07900.07904,0000.00020.25 
SLTKSolis Tek Inc1.6601.5001.500319,1000.0000.00 
SLUPSolucorp Industries0.00010.00010.00017000.00000.00 
SLVHSilver Hill Mines In0.36000.16000.16002000.00000.00 
SLVRFSilver One Resources Inc0.44410.38400.406899,4000.01734.44 
SLXXFSelectcore Ltd0.19780.19780.19782,5000.00432.22 
SMAASma Alliance Inc0.00020.00010.00023,000,0000.0001100.00 
SMALSummit Bancshares Inc24.3524.3524.351,6000.000.00 
SMASSomatic Systems Inc0.00010.00010.00017000.00000.00 
SMAWFSiemens A G Register144.3144.3144.32001.51.02 
SMBMFSembcorp Marine Ltd1.3501.3501.3509,0000.0302.27 
SMBZFGold Star Resources0.06260.06260.0626600-0.00081.26 
SMCAYSmc Corporation14.1314.0114.0823,000-0.171.19 
SMCBFSiam Commercial Bank4.6904.6904.6908000.4109.58 
SMCDYStrategic Minerals Plc1.5541.5541.5547,0000.61465.32 
SMCESmc Recordings Inc0.00260.00260.0026100,0000.00000.00 
SMCGMillenium India Acquisition Company Inc0.62000.60000.600017,9000.00000.00 
SMDMSinging Machine Inc0.52000.51000.510023,2000.054511.96 
SMDZFStrategic Metals Ltd0.45000.42000.450017,7000.03277.84 
SMECFSmc Cp281.9279.4279.4100-4.21.46 
SMEVSimulated Environmen0.00010.00010.0001130,1000.00000.00 
SMFKYSmurfit Kappa27.3226.6627.253,800-0.281.02 
SMFNFSumitomo Mitsui Finl36.1936.1936.191,1000.391.09 
SMFTFSmurfit Kappa Group Plc27.0227.0227.021001.485.79 
SMGBFSan Miguel Corp Ordi2.1902.1902.1909,7000.0221.01 
SMGBYSan Miguel Corp Cl B22.3822.3622.38400-0.311.37 
SMGISmg Indium Res Ltd0.22000.16000.160015,000-0.101538.81 
SMGKFSmiths Group Plc Ord20.7720.7720.77700-0.180.87 
SMGYSmart Energy Sol0.51000.51000.51002000.00000.00 
SMGZYSmiths Group Plc ADR21.6221.3521.5215,8000.200.94 
SMHSSmart Holdings Inc0.00650.00650.00652,0000.000610.17 
SMIDSmith-Midland Corp7.0006.6606.9989,2000.3885.87 
SMIVYSm Invts Corp /S ADR7.2857.2857.2851,0000.0851.18 
SMIZFSol Melia Sa Ord13.7013.7013.70100-0.070.51 
SMKGSmart Card Marketing0.04500.02500.045011,7000.00102.27 
SMLRSemler Scientific2.7502.6002.600900-0.1505.45 
SMMESmartmetric Inc0.07000.07000.070026,4000.00000.00 
SMMYYSumitomo Metal13.5313.4513.521,3000.060.41 
SMNNYShimano Inc.15.6315.5915.634000.171.10 
SMPISimply Innovative Products Inc.0.29800.29800.29801,0000.048019.20 
SMPRStandard Metals Processing Inc0.12000.12000.12001000.00000.00 
SMREFSan Marco Res Inc0.13630.13630.136310,000-0.00080.58 
SMRLSimtrol Inc New0.00310.00310.0031100-0.003553.03 
SMRSStar Mountain Resources Inc0.08000.08000.08001,500-0.040033.33 
SMSEYSamsonite18.9918.7918.845,5000.432.34 
SMSMYSims Metal Management Ltd9.1008.8409.1001,2000.2272.56 
SMSOFSamsonite Intl3.8203.8203.8201,7000.1744.77 
SMSUFSms Management & Tec1.1801.1801.1806000.26028.26 
SMSUYSms Management & Technology Ltd. ADR2.3902.3902.3901000.45023.20 
SMTGFSma Solar Technology Ag25.9925.9925.99400-0.873.24 
SMTNFSummit Ascent Holdings Limited0.27000.27000.27002,000-0.02107.22 
SMTOFSumitomo Electric In16.3916.1216.394000.523.28 
SMTOYSumitomo Electric In15.8015.8015.802000.211.31 
SMUUYSiam Commercial ADR18.4518.4518.45200-0.060.32 
SMVISocial Media Venture0.00010.00010.000125,0000.00000.00 
SMWKSmall World Kids Inc0.04200.04200.04207000.012040.00 
SMXMFSamex Mining Corp0.00300.00300.003060,0000.00000.00 
SNAVFStar Navigation Sys0.01390.01390.013980,0000.001411.20 
SNBIFSanbio Company Limited10.7010.7010.706,2000.201.90 
SNBNSound Banking Co12.9512.9512.955000.050.39 
SNBPSun Biopharma Inc.2.0001.6251.7509,8000.30020.69 
SNCAFSnc Lavalin Group In40.5040.5040.501000.150.37 
SNCCFRassini S.A.B. De C.V.2.2742.2742.27490,0000.62437.84 
SNCGFSunset Cove Mng0.15600.15200.156050,0000.00956.48 
SNDHStandard Holdings Group Ltd0.00100.00100.00102000.00000.00 
SNDYSolos Endoscopy Inc0.00500.00500.005010,000-0.002331.51 
SNEJFSony Corp Ord33.8733.8733.8728,0000.110.33 
SNETSourcinglink.Net Inc0.05500.03000.0310512,4000.008739.01 
SNEYSunergy Inc0.00040.00040.0004500,000-0.000120.00 
SNGNFSingapore Telecm Ord2.6702.6702.6703,0000.0100.38 
SNIPFSnipp Interactive In0.08460.08460.08462,0000.00668.46 
SNLCSecurity Natl [Iowa]106.5105.5106.51,0001.00.95 
SNLSSan Luis Trust Bank Fsb0.00500.00500.005011,0000.00000.00 
SNMCYSuncorp Group10.2810.1210.285000.656.75 
SNMMFSunrise Communi Ag71.8571.8571.85200-3.614.78 
SNMNSnm Global Holdings0.00100.00080.001021,183,1000.000111.11 
SNMRFSnam Rete Gas4.2604.2604.2603,7000.2706.77 
SNMRYSnam Rete Gas ADR8.7608.7178.7175,000-0.0530.60 
SNMSFSpin Master Corp.29.2629.2629.269000.270.92 
SNNAFSienna Resources Inc0.07100.07100.07105,100-0.025026.04 
SNNCSibannac Inc0.14000.13000.13004,1000.00000.00 
SNNGFSienna Gold Inc0.05000.05000.050010,0000.00234.82 
SNNUFSmith & Nephew Plc O15.6515.6515.651000.422.72 
SNNYSunnyside Bancorp13.9513.9513.956000.000.00 
SNOVFSuper Nova Petroleum Corp.0.12130.12130.12131,0000.011310.27 
SNPHFSanten Pharmaceutica13.9013.9013.90700-0.352.46 
SNPHYSanten Pharmaceutical Co14.0714.0214.037,800-0.060.41 
SNPMFChina Pete & Chem Co0.83500.83500.83505,0000.097013.14 
SNPTFSunny Optical7.8007.8007.8003000.83011.91 
SNRAFSenator Minerals Inc0.70500.68700.68706,000-0.01692.40 
SNRCFStonegate Agricom Lt0.01000.01000.01001,0000.00000.00 
SNREQSable Natural Resources Corp0.03070.03070.03077000.0207207.00 
SNROFSanrio Co Ltd17.8517.8517.85300-0.955.05 
SNRYSolar Energy Initiatives Inc0.00020.00020.000220,4000.0001100.00 
SNSFFGold Finder Explorations Ltd0.07640.07580.07581,300-0.018119.28 
SNSGFSense Techs Inc0.45000.45000.45002000.00000.00 
SNSTSunset Capital Assets Inc0.38000.38000.38004,0000.02005.56 
SNTLSyncronys Intl Inc0.00750.00750.007510,0000.003066.67 
SNTWSummit Networks Inc1.6001.6001.600100-0.40020.00 
SNTXSuntex Enterprises Inc0.02000.02000.02002000.00000.00 
SNVNFSandvine Corporation2.2932.2932.2934,300-0.0140.59 
SNVPSavoy Energy Corp0.00010.00010.0001999,9000.00000.00 
SNWRSanwire Corp0.00070.00070.000763,0000.00000.00 
SNWVSanuwave Health Inc0.12800.12500.125035,5000.00403.31 
SNXZFSandstorm Gold0.01770.01770.01773,000-0.017349.43 
SNYFYSony Financial Holdi16.3516.3516.351,7000.231.43 
SNYNFSanofi-Aventis Sa93.1092.7092.881,5004.234.77 
SNYRSynergy Strips Corp0.45000.40000.450025,0000.03508.43 
SNYYFSany Heavy Equip Intl Hld0.19500.19500.19501,5000.055039.29 
SNZYPSanchez Energy27.4927.4927.4936,700-0.511.82 
SOACFSouthern Arc Minerals Inc.0.45330.45330.45333,2000.00030.07 
SOANAngiosoma Inc.0.04110.04110.041110,000-0.00092.14 
SOBSSolvay Bank/Solvay NY38.0038.0038.001000.000.00 
SOCGMSouthern Calif Gas 626.3026.3026.30100-2.709.31 
SOCGPSouthern Calif Gas 628.5028.5028.501000.150.53 
SOCJFSonora Gold and Silver Corp0.06900.06900.069015,000-0.00101.43 
SOCLFSoco Intl Plc1.7201.7201.7208,0000.0301.78 
SODISolitron Devices Inc4.2704.2704.270200-0.0200.47 
SOENSolar Enertech Corp0.00110.00110.001115,8000.00000.00 
SOFTSoftech Inc0.95000.95000.9500500-0.04004.04 
SOGFDStrategic Oil & Gas2.0652.0652.0651000.0954.80 
SOGFFStrategic Oil & Gas2.5672.2112.5672,7000.30213.33 
SOHFFTelson Resources Inc0.21060.21060.21061,800-0.01396.19 
SOHMFSociedad Holding Mer36.1036.1036.102005.8019.14 
SOIEFStolt Nielsen Sa15.7715.3815.762,100-0.442.72 
SOIGFStrata Oil & Gas Inc0.02610.02510.025133,000-0.00103.83 
SOISStriker Oil & Gas0.00100.00100.00105,7000.0009900.00 
SOLLFShui On Land Ltd0.20000.20000.200022,0000.00000.00 
SOLSSollensys Corp0.00070.00070.00072,0000.0004133.33 
SOLTFSosei Co Ltd Tokyo99.2599.2599.25100-0.310.31 
SOLUSolutions Group Inc0.00010.00010.00011,0000.00000.00 
SOLVYSolvay Sa13.0413.0413.049000.352.76 
SOMCSouthern Michigan Bancorp33.5033.5033.509000.000.00 
SOMESomerset Trust Holdi45.5145.5145.511000.000.00 
SOMLFSecom Co Ltd72.2272.2272.221000.590.82 
SOMLYSecom Co Ltd ADR18.0517.9718.0421,300-0.211.15 
SOMMYSumitomo Chemical Co28.3527.9928.0412,2000.491.78 
SONTSeen On Screen TV I0.00330.00250.00331,170,000-0.00025.71 
SONVFSonova Holding Ag139.4139.4139.41002.21.60 
SONVYSonova Holding Ag29.2028.9929.1310,100-0.050.17 
SOPKSouthpeak Interac0.00090.00090.000930,0000.00000.00 
SOQDFSonde Resources Corp0.00100.00100.00101,5000.00000.00 
SOSOStorage Computer Corp0.00100.00100.00101,3000.00000.00 
SOTDFStroeer Se & Co Kgaa56.1456.1456.1410018.1447.74 
SOTKSono-Tek Corp1.0951.0001.0773,000-0.0232.09 
SOUHYSouth32 Ltd10.3910.2410.3540,000-0.181.71 
SOULSoul & Vibe Interactive Inc0.00030.00020.00022,660,300-0.000133.33 
SOUMSooum Corp.0.00020.00010.00022,491,3000.00000.00 
SOUPSoupman Inc0.01700.01700.017050,0000.00031.80 
SOUTFSouthern Cross0.97000.97000.9700400-0.03003.00 
SOYLAmerican Soil Techs0.00210.00210.0021500-0.000827.59 
SPASFSingapore Airport Te3.5303.5293.5303000.0501.44 
SPAZFSpanish Mtn Gold Ltd0.12680.12680.12685,000-0.00322.46 
SPBVSports Pouch Bev Co0.00100.00100.00105,0000.00000.00 
SPCLSolaris Power Cells0.00670.00500.005053,219,500-0.001016.67 
SPCOStephan Co2.0802.0802.080300-0.1707.56 
SPDCSpeed Commerce Inc0.08990.04130.04134,800-0.00388.43 
SPDLSpindle Inc0.15000.13050.1400103,100-0.01006.67 
SPECSpectralcast Inc0.08470.08470.08472000.00010.12 
SPGRFSpineguard4.6004.6004.600500-1.00017.86 
SPGXSustainable Petroleum Group Inc.3.5003.5003.500400-1.50030.00 
SPGYFSpitfire Energy Ltd7.2737.2637.2635,900-0.1191.61 
SPGZSpectrum Group Intl560.0550.0560.010010.01.82 
SPHDFSanthera Pharm Hldg71.2571.2571.25100-5.557.23 
SPHHFSophos Group Plc4.1204.1204.1205000.0400.98 
SPHRFStarpharma Holdings0.57500.57500.57502,1000.099020.80 
SPHRYStarpharma Hldgs ADR5.5005.4855.4851,6000.0350.64 
SPINSpine Pain Mgmt Inc0.34000.31000.310013,600-0.040011.43 
SPIRSpire Corp0.02500.01850.02501,0000.0129106.61 
SPKKYSpark New Zealand Limited12.7412.7012.7115,6000.010.08 
SPLIFNutritional High Intl Inc0.10140.09070.094087,000-0.00747.30 
SPLMSentry Petroleum0.00120.00120.00122,6000.00000.00 
SPLYSocialplay USA Inc0.75000.75000.75004000.00000.00 
SPMISpeedemissions Inc0.00350.00350.003546,0000.00000.00 
SPMTFSpearmint Resources0.02830.02350.0235226,0000.003517.50 
SPMYYSpirent Comm Plc ADR5.9605.9605.9601000.0000.00 
SPNDSpindletop Oil & Gas Co3.4103.3603.360700-0.1043.00 
SPNRFSparton Resources In0.04000.04000.04002,000-0.015027.27 
SPNUFSpirent Plc Ord1.4801.4801.480500-0.0493.22 
SPOISpo Networks Inc.0.00050.00040.00041,179,900-0.000120.00 
SPOMSpo Global Inc.0.00020.00010.000212,831,7000.00000.00 
SPOXFSprott Inc1.7251.6601.67060,400-0.0502.91 
SPPJYSappi Limited Common Stock7.4807.3207.4404,4000.0040.05 
SPQSSportsquest Inc0.00010.00010.00015,0000.00000.00 
SPRLStrat Petroleum Ltd0.00040.00020.00021,573,1000.00000.00 
SPRNSupernova Energy Inc0.06950.06000.0684280,6000.008414.00 
SPRSSurge Components Inc0.68000.63000.68006,1000.070011.48 
SPRVSupurva Healthcare Group Inc0.00010.00010.0001420,0000.00000.00 
SPRWFSupreme Pharmaceuticals1.1351.0781.080146,900-0.0605.26 
SPSTFSingapore Post Ltd0.96600.96000.96006,000-0.01001.03 
SPSTYSingapore Post ADR19.4019.4019.40200-0.120.59 
SPSYSpace Propulsion Systems Inc0.01500.01500.01502,1000.00000.00 
SPVEFSpur Ventures Inc1.1061.0401.10635,9000.0464.34 
SPVNFSpectra7 Micro0.34520.34250.34258,9000.00000.00 
SPXASpectrumdna Inc0.00130.00130.00131,7000.00018.33 
SPXCFSingapore Exchan Ltd5.3005.3005.3001,200-0.1001.85 
SPXCYSingapore Exchange L81.2581.2581.251,2000.350.43 
SPXPSpirit Exploration0.00150.00150.0015800-0.008585.00 
SPXSFSpirax Sarco Plc Ord67.4367.4367.431,0007.0811.73 
SPYRSpyr Inc0.66990.56000.6200518,8000.04006.90 
SQCFSusquehanna Community Financial Inc.21.5021.5021.50200-1.506.52 
SQIDFSqi Diagnostics Inc0.14830.14000.14836,0000.01339.85 
SQNXFSquare Enix Co Ltd29.2129.2129.211000.381.32 
SQZZFSerica Energy Plc0.37000.37000.37002,5000.02005.71 
SRBCFSirona Biochem Corp0.11700.11600.116055,500-0.00151.28 
SRCAFStria Lithium0.04200.04200.042011,0000.00000.00 
SRCFSource Financial Inc0.59000.59000.59003000.00000.00 
SRCHSearchlight Mine0.05760.05000.0576109,0000.007514.97 
SRCOSparta Comm Services0.00250.00180.00241,544,800-0.00027.69 
SRCPSearchpath Hcs Inc0.01000.01000.01001000.002533.33 
SRCRFScorpio Gold Corp Ne0.05600.05600.056011,000-0.00406.67 
SRCSFSummit Resources Limited [Australia]0.29000.28000.280010,200-0.040012.50 
SRDPStar Resorts Develop0.00090.00070.0009410,0000.000480.00 
SRFDFStarfield Res Inc0.00060.00060.00062,700-0.000545.45 
SRGESouthridge Entpr New0.00010.00010.0001500,0000.00000.00 
SRGGSurge Global Energy0.05000.05000.05003,0000.00000.00 
SRGHYShoprite Holdings Lt15.6015.4615.597,300-0.060.40 
SRGZStar Gold Corp0.10700.10700.10709000.00000.00 
SRHBYStarhub Ltd. ADR19.8919.8919.89100-0.271.34 
SRHGFShoprite Holdings Lt15.6615.6615.661000.201.29 
SRHIFSprott Resource Holdings Inc.0.14000.12700.1350133,9000.00806.30 
SRKZFSunvest Minerals Corp.0.09330.08990.093350,000-0.011410.89 
SRLTFSeafield Res Ltd0.01000.01000.01001,0000.0050100.00 
SRLYSouthern Realty Co10.2510.2510.253001.7019.88 
SRLZFSalazar Resources Ltd0.09800.09800.098010,000-0.025520.65 
SRMCSierra Monitor Corp1.5601.5501.5602,6000.0604.00 
SRMLFStorm Res Ltd3.0373.0373.0371,200-0.1113.53 
SRMMFSarama Resources Limited0.16000.16000.160011,000-0.00100.62 
SRMXSaddle Ranch Media Inc.0.01060.00970.0097300-0.00043.96 
SRNASurna Inc0.17990.17000.1701545,000-0.00905.03 
SRNNSouthern Banc Co Inc11.8511.8511.851000.000.00 
SRNWStratos Renewables0.00350.00350.00355,0000.00000.00 
SRRESunrise Rl Est Group Inc0.01000.01000.0100300-0.040080.00 
SRRPFShagrir Group Vehicle Services Ltd3.1003.1003.1002000.0802.65 
SRRTFSlate Retail REIT10.9710.9110.912,800-0.262.29 
SRRYSancon Resource Rcvy0.02000.01610.020053,800-0.010033.33 
SRSIFStrateco Resources Inc0.03000.03000.030025,0000.00000.00 
SRSPSports Supplement Gr0.01200.01020.010239,800-0.002318.40 
SRSRSarissa Resources In0.00350.00350.003520,0000.00000.00 
SRTISunrise Telecom In#0.02650.02650.02651000.00000.00 
SRUPSirrus Corp0.06380.06000.060068,000-0.009914.16 
SRUXFSirius Minerals0.33700.31000.31007000.01505.08 
SRUXYSirius Minerals Plc ADR19.8015.5515.552000.150.97 
SRVTFStar Vault Ab [Publ]0.02000.02000.02006,0000.00000.00 
SRWRFSolarworld Ag Npv3.7243.7243.724100-0.3668.94 
SRWRYSolarworld Ag ADR0.94500.94500.9450200-0.255021.25 
SRXLFSource Exploration Corp.0.19660.17810.178111,000-0.023911.83 
SRXXFSparx Asset Mgmt1.6501.6501.6501,500-0.29014.95 
SRYBSurrey Bancorp [Nc]12.0012.0012.007000.000.00 
SSAAYSsab Svenskt Sta ADR2.5502.5502.5503,2000.60030.77 
SSCFFSmartcool Systems In0.02500.02500.0250205,000-0.00114.21 
SSDOYShiseido Co Ltd Spon27.1627.1227.161,5000.050.18 
SSDRFSSGA SPDR ETFS Europe I Plc Spd50.2550.2550.259001.753.61 
SSEBFSilver Spruce Res0.05000.05000.05004,000-0.010517.36 
SSEEFSSGA SPDR ETFS Europ47.2547.2547.251,0000.000.00 
SSERSthn Star Energy Corp0.00010.00010.00019000.00000.00 
SSETStarstream Entertainment Inc0.00700.00700.00701,7000.00000.00 
SSEZFScottish & Southn Or17.9417.8117.81500-0.080.45 
SSEZYScottish & South ADR18.1818.0118.1386,400-0.140.77 
SSFTSonasoft Corp0.02510.02500.025010,000-0.005016.67 
SSGOFStop Sleep Go Inc.0.03960.02500.03964,800-0.004710.61 
SSHCSouthshore Comty Bk0.00040.00040.000410,0000.00000.00 
SSHSQSafeguard Security0.00010.00010.00011,0000.00000.00 
SSLTYSantos Ltd ADR2.7202.6802.6801,400-0.0200.74 
SSLYFSinotrans Shipping0.23490.23490.234912,000-0.01014.12 
SSMLFSouthern Sun Minerals Inc.0.03800.03100.038029,7000.00184.97 
SSMXFSysmex Corporation62.6062.4362.432000.951.55 
SSMXYSysmex Corp ADR29.7529.5929.7520,000-1.765.59 
SSNFSunshine Finl Inc20.7420.6520.702,1000.100.49 
SSNLFSamsung Elect Ltd[F]1,8501,8501,85010035023.33 
SSNTSilversun Technologies Inc. Cl A4.2004.0104.2001,5000.0000.00 
SSOKSunstock Inc1.4001.4001.4009,2000.0000.00 
SSOLSunvalley Solar Inc0.05600.05510.05512,0000.00010.18 
SSPCSpentsmart Payments Co0.01850.01850.01855,200-0.00157.50 
SSPTShot Spirits Corp0.00010.00010.00011,000,0000.00000.00 
SSPXFSandspring Resources0.36000.34700.347015,000-0.00351.00 
SSRAPSaturns Sears Roebuck Acceptance Corp9.4508.2509.400400-0.0500.53 
SSRCSentisearch Inc0.00600.00600.00601,0000.00000.00 
SSREFSwiss Re88.7088.7088.701000.600.68 
SSREYSwiss Re Ltd21.9121.7621.9081,200-0.040.18 
SSTRFSilverstar Hldgs Ltd0.00070.00070.00072,3000.00000.00 
SSTUSandy Steele Unlimited Inc0.00350.00350.00352,0000.00000.00 
SSTYSure Trace Security Corp0.00010.00010.00011,000,0000.00000.00 
SSUMFSumitomo Corp13.0613.0613.06100-0.292.17 
SSUMYSumitomo Corp SP ADR13.3113.2813.315,8000.060.45 
SSVCSecured Services Inc0.00250.00250.00251000.0020400.00 
SSVFFSouthern Silver Exp0.29300.28000.281524,700-0.00030.11 
SSYTSystech Systems International Inc0.00010.00010.000135,5000.00000.00 
STACFPortex Minerals Inc0.00010.00010.00016000.00000.00 
STAUStar Nutrition Inc0.00020.00020.00024,345,0000.00000.00 
STBFYSuntory Beverage22.3022.2122.258,2000.050.23 
STBISturgis Bancorp [Mi]16.3915.9516.393,3000.543.41 
STBMFSt. Barbara Ltd Ord2.1202.1202.12014,000-0.0301.40 
STBMYSt. Barbara Ltd ADR9.6509.4509.6504,200-0.8708.27 
STBRStrongbow Resources0.77930.67500.779394,4000.119318.08 
STBVStrategic Global Investments Inc0.00240.00240.00246000.00014.35 
STCCSterling Cons0.06000.05000.050049,400-0.020028.57 
STCMBStonecutter Mills Corp110.0110.0110.010014.014.58 
STDAFStada Arzneimi Namen69.9069.9069.906001.602.34 
STDAYStada Arzneimittel Ag ADR67.8067.8067.8020017.3534.39 
STDEStandard Energy Corp0.00800.00220.0080369,600-0.00033.61 
STEVStevia Corp0.01500.01400.0140725,400-0.00053.45 
STGAFSterling Energy Plc0.17700.17700.17702,500-0.022011.06 
STGGStg Group Inc.1.1101.1101.1101000.0100.91 
STGPFScentre Group3.2003.2003.200600-0.0902.74 
STGZStargaze Entertainment Group Inc0.03000.02000.030024,8000.00155.26 
STHCSouthcorp Capital I0.00060.00060.0006300-0.000114.29 
STHISprout Tiny Homes2.0002.0002.0003000.45029.03 
STJOST Joseph Inc0.05500.05500.05507,2000.00000.00 
STJPFST James Place Cap14.7414.3614.701,9000.030.20 
STKRStockeryale Inc0.10900.09000.10507,000-0.00403.67 
STKXFStrikepoint Gold Inc0.40490.40490.40492,5000.045512.66 
STLGSterling Medical Systems Inc0.00010.00010.00015000.00000.00 
STLJFStella Jones Inc32.1332.1332.1311,3000.180.57 
STLKStl Marketing Group0.00010.00010.00013,650,0000.00000.00 
STLMSt. Elmo Silver Mines Corp0.04000.04000.04009000.00000.00 
STLTSpotlight Innovation Inc0.36800.26000.35402,0000.02407.27 
STLXFStellar Africagold0.04300.04300.0430500-0.007014.00 
STMEFStmicroelectronics N14.6014.5614.56200-0.060.44 
STNDStandard Financial26.9526.8526.953,5000.150.56 
STNNSertant Inc0.60000.60000.6000900-0.04607.12 
STNTStevia Nutra Corp0.00170.00160.00162,0000.00000.00 
STNUFStina Resources Ltd0.10900.10900.109030,000-0.00605.22 
STNYFirst Fixtures Inc2.2501.4002.2001,300-0.0502.22 
STOHFStatoil ASA16.5016.5016.504,900-0.090.54 
STOSFSantos Ltd Ord2.6582.6202.6201,900-0.1304.73 
STOYSpiral Toys Inc0.00390.00390.003960,0000.00000.00 
STPJFSouthern Pacific Resource Corp0.00010.00010.00011000.00000.00 
STQNStrategic Acquis0.80000.80000.80002,0000.090012.68 
STRDFStrad Energy Svcs Lt1.0181.0181.0182,0000.0212.08 
STREFSthree Plc.3.8903.8903.8905,1000.0601.57 
STRHImmunis Corp0.00130.00130.00136,9000.00000.00 
STRIStr Holdings Inc0.26000.18500.2354167,5000.030514.89 
STRNYSevern Trent Plc30.0029.7529.755000.270.92 
STRRFSatori Resources Inc0.17280.17280.172812,5000.041631.71 
STRXFStrata-X Energy Ltd0.03250.03250.03255,5000.004214.84 
STRZStar Buffet1.40001.00001.00001,100-0.420029.58 
STSCStart Scientific Inc0.00020.00020.00023000.00000.00 
STTHStealth Technologies Inc.0.02100.02100.021012,0000.00000.00 
STTXStratex Oil & Gas Holdings Inc0.00990.00650.009126,0000.002537.88 
STUOSTI Group Inc0.00010.00010.000155,2000.00000.00 
STVISnap Interactive3.3503.3503.350300-0.2506.94 
STWCStrainwise Inc0.35000.35000.3500100-0.090020.45 
STWRYSoftware Ag SP ADR11.0510.8511.0010,5000.565.36 
STWSQStw Resources Holdings Corp0.00140.00140.001419,4000.00000.00 
STXMFStarrex Intl Ltd1.1201.1201.1201,0000.45568.42 
STXSStereotaxis Inc0.59440.52500.545069,900-0.05509.17 
STYSStinger Systems Inc0.00270.00170.00275000.001058.82 
SUBBSuburban Minerals Corp0.00010.00010.00012,1000.00000.00 
SUBCYSubsea 7 Sa15.6115.4215.4532,300-0.181.12 
SUHJFSun Hung Kai Pptys L14.9014.9014.901000.151.02 
SUHJYSun Hung Kai Pptys L15.1315.0015.005,600-0.040.27 
SULZFSulzer Ag Winterthur103.9103.9103.91000.40.40 
SUMCFSumco Corp Tokyo17.6217.6117.612000.784.63 
SUMESummer Energy Hldgs1.2501.2501.2505000.0000.00 
SUMXFSupremex Inc3.6463.6393.6467,000-0.1534.03 
SUNCSuncast Solar Energy Inc0.00060.00060.0006300-0.000333.33 
SUNEQSunedison Inc0.05300.04750.05063,026,0000.00234.76 
SUNRSun Sports & Entmt0.00010.00010.00011,5000.00000.00 
SUNTFSuncorp Tech Ltd0.01000.01000.010010,0000.00000.00 
SUNWWSunworks Inc.0.47000.26210.47002000.130038.24 
SUNYFSunshine Oilsands Lt0.03000.02800.028010,3000.003012.00 
SUOPYSumco Corp ADR33.3832.9833.372,000-2.256.32 
SURENatures Call Brands0.00170.00170.00179000.000213.33 
SURPSurepure Inc0.07000.07000.07007000.00000.00 
SURRYSun Art Retail Group9.9709.9709.9706000.0900.91 
SUTISutimco International Inc0.00010.00010.0001500,0000.00000.00 
SUTNYSumitomo Mitsui TR H3.4903.4503.47024,600-0.0200.57 
SUUIFSuperior Plus Corp9.6309.6309.630100-0.0050.06 
SUVPFSartorius Ag Pfd W/O85.9085.9085.901,00011.1514.91 
SUVRFStar Uranium Corp0.01300.01300.013020,0000.00108.33 
SUWNSunwin Intl Neutracl0.10500.10500.10503,0000.00010.10 
SUZBYSuzano Papel E Celul8.2508.2508.250100-0.5005.71 
SVADSilverton Adventures Inc0.00020.00010.00029,911,8000.00000.00 
SVATFSavant Explorations0.06300.06300.06303,5000.0330110.00 
SVAUFStoragevault Canada Inc1.9091.9041.90416,2000.22113.11 
SVBLSilver Bull Resources Inc0.08540.07510.080066,3000.00000.00 
SVBRFSilver Bear Res Inc0.26880.26880.26881,500-0.00120.44 
SVCBFSvenska Cellulosa B32.4832.3632.364000.682.15 
SVCBYSvenska Cellulosa B33.4433.1633.442,3000.070.21 
SVCMFSilvercrest Metals Inc.1.1631.0801.163102,400-0.0151.25 
SVCTFSenvest Capital Inc129.1129.1129.1100-0.90.69 
SVFCChina Wireless Comms0.00010.00010.000121,580,0000.00000.00 
SVGAFSilver Grail Resources Ltd0.04800.04500.04502,500-0.005010.00 
SVGYFSavanna Energy Svcs1.5091.5091.50910,0000.1077.61 
SVINScheid Vineyards30.0030.0030.001,0000.000.00 
SVJTYSeverstal Jt Stk Co13.8013.8013.80300-1.026.85 
SVKEFSkandinaviska Enskil10.8410.8410.841,0000.171.59 
SVLKFSilver Lake Res Ltd0.39900.37950.39902,000-0.01102.68 
SVLPFSavills11.7711.4211.771,0000.989.08 
SVLTSunvault Energy Inc0.05960.05000.059631,0000.00366.43 
SVMLFSilvercorp Metals Inc.3.2803.0503.229239,9000.0802.54 
SVMMFSilver Mountain0.03020.03020.03021,000-0.00165.03 
SVMNSilverore Mines Inc0.02500.02500.02502,000-0.025050.00 
SVNDFSeven & I Holdings C41.9041.5541.551,400-0.200.48 
SVNDYSeven & I Holdings C20.8620.7920.8275,800-0.050.24 
SVNJ727 Communicatn New0.00010.00010.00013,000-0.009999.00 
SVNLFSvenska Handelsbanke14.3113.7514.315001.027.66 
SVNLYSvenska Handels ADR6.9706.8906.94041,400-0.0801.14 
SVNNFSavannah Pete Plc0.55000.55000.55003,0000.110025.00 
SVNTSeventy Seven Energy Inc40.0540.0040.0513,000-0.852.08 
SVNTWSeventy Seven Energy Inc.20.0019.0020.001,900-0.432.10 
SVONSevion Therapeutics0.18750.18000.187518,8000.01005.63 
SVRGFSeven Generations En18.6418.5118.532,100-0.030.19 
SVROFSilver Predator Corp0.03820.03820.03821,0000.010135.94 
SVRZFSilver Bullion TR9.7239.7239.723700-0.2312.32 
SVSESilver Star Energy Inc0.00010.00010.00016,5000.00000.00 
SVSNStereo Vision En New0.15580.10990.109914,000-0.00726.15 
SVSOSheervision Inc0.01000.01000.01001000.00000.00 
SVTEService Team0.00050.00040.00043,223,600-0.000120.00 
SVTRFSevern Trent Plc30.1530.1530.151000.652.20 
SVVBSavibank1.7001.7001.70049,700-0.0804.49 
SVVYFSavary Gold Corp.0.06650.06650.066514,000-0.00253.62 
SVVZFSolvista Gold Corp0.05010.05010.0501100-0.006912.11 
SWCCSouthwest Casino Cp0.00010.00010.00017000.00000.00 
SWCKFSwick Mining Services Ltd0.25000.25000.250030,0000.025011.11 
SWDAFSoftware Ag Darm Akt44.1043.8543.8510,7005.0513.02 
SWDBFSwedbank Ab Ord Shs22.7222.7222.721000.020.09 
SWDBYSwedbank Ab SP ADR23.8623.7523.8613,400-0.020.08 
SWEESweegen Inc0.65000.59000.65005,1000.090016.07 
SWETSolar Wind Energy Tower Inc0.00050.00040.000410,351,5000.00000.00 
SWGAFSwatch Grp Akt New400.5400.5400.510034.89.50 
SWGAYSwatch Group Ag ADR20.2319.9220.0256,9000.683.52 
SWHISw Innovative Holdings Inc0.00600.00350.004131,594,3000.00000.00 
SWIOUSouthwest Iowa Renew5,0005,0005,000100-2003.85 
SWKHSwk Holdings Corp.11.0010.7010.70600-0.201.83 
SWMAFSwedish Match Ab Ord33.4133.4133.41300-0.090.27 
SWMAYSwedish Match ADR16.8316.7516.832000.100.60 
SWMDStarwin Media Hldgs Inc0.00010.00010.000114,100-0.009999.00 
SWMMCpsm Inc0.04000.04000.04005,8000.00000.00 
SWNMSouthwst Med Sol New0.00010.00010.00012,000-0.000990.00 
SWPFFSwire Pptys Ltd3.2003.2003.2004000.2207.36 
SWPIFSawai Pharmaceutical54.9154.8854.885000.350.64 
SWRAFSwire Pacific Ltd9.4509.4509.4505,000-0.1001.05 
SWRAYSwire Pacific Ltd Cl9.8309.6309.83014,5000.0800.82 
SWRISeawright Holdings0.00180.00180.0018372,100-0.000210.00 
SWRLHealthy Fast Food0.02300.02200.02202,000-0.00156.38 
SWRMAppswarm Inc.0.01900.01470.0190158,700-0.00094.52 
SWROYSwire Properties16.0316.0316.033002.2916.67 
SWSSFTen Peaks Coffee Company Inc.4.6284.6284.628100-0.2745.59 
SWTFSwift Energy Company26.5126.2526.5175,5001.013.96 
SWTUYSwedish Orphan ADR15.2815.0015.286000.684.62 
SWVISwingplane Ventures0.00080.00080.0008180,6000.00000.00 
SWYDFStornoway Diamond Cp0.59990.59940.599910,400-0.00811.33 
SWZCFSwisscom Ag440.5440.5440.51002.90.65 
SWZNFSchweizerische Nationalbank1,8001,7591,7751001167.00 
SXHHFSonomax Technologies0.00020.00020.00024,0000.00000.00 
SXMDFSirtex Medical Ltd11.2311.1511.231,900-0.040.35 
SXMVFSociete D Expl Minie0.06250.06250.062580,000-0.00608.76 
SXOOFSt. Georges Platinum0.02000.02000.020020,0000.00000.00 
SXYEYSenex Energy Ltd S/Adr2.4202.4202.420100-0.2308.68 
SYAAFSyrah Resources1.9001.9001.9001,0000.0904.97 
SYCRFSyncora Holdings2.4302.4102.4106,8000.0000.00 
SYDDFSydney Airport5.0005.0005.0003,0000.2004.17 
SYENFSyngenta Ag Basel463.2458.8463.21006.61.45 
SYEVSeychelle Environmtl0.16000.15200.160017,0000.00000.00 
SYFHFSony Financial Hol15.5515.5515.55100-1.066.38 
SYHBFSkyharbour Resources0.33070.31300.3179103,000-0.02015.95 
SYHOSynergie Wellness Pr0.00010.00010.00015,900-0.000990.00 
SYIEFSymrise Ag66.5566.5566.552000.600.91 
SYIEYSymrise Ag17.5917.4617.4818,700-0.120.68 
SYKWFSky Network Televisi2.6202.6202.6202,5000.0200.77 
SYMWSympowerco Corp0.02450.00500.02452000.0195390.00 
SYNISynvista Therapeutics Inc0.00100.00100.00101000.0009900.00 
SYNJSyndication Inc0.00010.00010.0001500,0000.00000.00 
SYNJDDay Tradexchange Inc.0.00220.00220.00225,000-0.000929.03 
SYNNFSymphony Internation0.73000.73000.730044,800-0.180019.78 
SYTESitestar Corp0.08700.08400.084012,0000.00222.69 
SYUPShanghai Yutong Phma0.03500.03500.0350700-0.015030.00 
SYVNSycamore Ventures0.00100.00100.001020,0000.00000.00 
SYXXFSynodon Inc0.00040.00040.00041000.00000.00 
SZBISouthfirst Bkshr4.3504.3504.350100-1.15020.91 
SZCRFScor37.5037.5037.50100-0.451.19 
SZEVFSuez Environnement16.7016.7016.701001.036.57 
SZEVYSuez Environnement C8.1908.1508.1802,800-0.1001.21 
SZGPYSalzgitter Ag ADR3.7603.7603.7603000.1403.87 
SZKMFSuzuki Motor Co41.4040.9241.403,7000.340.83 
SZKMYSuzuki Motor Corp165.3165.3165.31000.90.52 
SZLMYSchweizerische Leben16.0016.0016.00100-0.281.72 
SZSMFSantacruz Silver0.20870.19670.196710,7000.00733.85 
SZSNShandong Zhouyuan0.00100.00100.001015,0000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
23.20.48.226
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,02500.00
DJI20,975-210.10
SP5002,387-10.05
DAX12,459-140.11
FTSE7,254-350.48
NI22519,252-380.19
CAC405,270-180.33
GLD1,26850.38
BDI1,200494.26
HSI24,6981200.49