Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
SAABFSaab Ab49.2049.2049.20100-1.302.57 
SAAGFShanta Gold Ltd Ord0.06000.06000.0600900-0.018023.08 
SABKSouth Atlantic Bancshares Inc.16.0014.9216.004000.000.00 
SABNSabine Oil & Gas Holdings Inc43.5043.5043.5013,7009.4727.83 
SABNWSabine Oil & Gas Holdings Inc WT Tranche5.0005.0005.0007,700-0.5009.09 
SADLSadlier [William H]58.5558.5558.552003.556.45 
SADMFSantana Resources In0.03900.03900.039040,000-0.00102.50 
SAEISupatcha Resources Inc0.00100.00100.00101,000-0.004080.00 
SAENFSolar Alliance Energy Inc.0.08650.07340.073413,100-0.012714.75 
SAEUFSaturn Minerals Inc0.08900.08900.089010,0000.027845.42 
SAFRFSafran S.A. Ord Shs95.6094.7094.70300-1.001.04 
SAFRYSafran S.A.23.6223.5023.6224,600-0.020.06 
SAFSSafer Shot Inc0.00010.00010.0001328,0000.00000.00 
SAGDSouth American Gold0.03500.03270.035055,8000.00206.06 
SAGKFStagecoach Grp Plc2.2502.2502.2502,000-0.2008.16 
SAHRFSahara Energy Ltd0.01300.01300.01301000.00032.36 
SAIDFStrait Minerals Inc0.01440.01440.014414,500-0.016953.99 
SAKLSack Lunch Productions Inc0.01500.01200.0149201,800-0.00116.88 
SALNSalon City Inc0.00100.00100.00101,0000.000466.67 
SAMOFSangoma Technologies Corp0.50200.50200.5020300-0.01172.28 
SANPSanto Mining Corp0.00020.00010.000211,275,0000.00000.00 
SAPGFSAP Ag Systeme Dm5104.0104.0104.036,700-1.51.42 
SAPIFSaputo Inc33.3233.3233.323001.123.48 
SAPMDSaipem Spa9.0007.7309.0003001.42018.73 
SAPXSeven Arts Pictures Plc0.00010.00010.00012,700,0000.00000.00 
SARASaratoga Res Inc0.09000.09000.0900500-0.00505.26 
SARDFSanford Ltd Ord Fgn5.0505.0505.050200-0.1302.51 
SARSFCanada House Wellness Group Inc0.12790.12790.12791000.00191.51 
SATLFStart Today Co.26.3126.3126.314000.692.69 
SAUHFStraumann Hld N Akt562.0562.0562.0100-8.41.47 
SAUHYStraumann Hldg29.1029.1029.101000.752.65 
SAWLFShawcor Ltd21.2021.1421.205,3001.105.45 
SAXPFSampo Oyj54.3054.3054.304000.651.21 
SAXPYSampo Oyj Unsp ADR26.8226.7226.8122,000-0.230.85 
SBAMSimba Mines Inc0.00010.00010.00015,8000.00000.00 
SBAZState Bank Corp Az8.2508.1458.2502,0000.1501.85 
SBBSFSabana Shariah Compl0.32500.32500.32503,000-0.02507.14 
SBBTFSchibsted ASA22.0022.0022.001,9000.000.00 
SBDGSmall Business Development Group Inc0.12000.12000.12005,0000.00000.00 
SBESSouth Beach Spirits Inc.0.00110.00090.00107,966,0000.00000.00 
SBFFFSbm Offshore Nv16.9216.9216.921000.432.61 
SBFFYSbm Offshore Nv Unsp16.8916.8916.898001.117.03 
SBFMSunshine Biopharma0.00920.00710.00924,444,8000.002333.33 
SBGLFSibanye Gold1.1801.1801.1803000.0000.00 
SBGOFStandard Bank Ord12.2512.2512.252001.7716.89 
SBGSFSchneider Electric77.2076.7076.70300-2.282.89 
SBGSYSchneider Electric S15.2815.1615.24118,500-0.100.62 
SBHGFSbi Holdings Inc Ord12.8712.8712.87100-0.473.52 
SBHOSteuben TR Co Hornel38.3038.3038.308000.000.01 
SBIDDSincerity Applied Materials Holdings1.4951.4501.4501,3000.25020.83 
SBKFFState Bk India Reg S45.1845.1845.181000.962.17 
SBKKSuncrest Bank Visali10.1010.1010.104,9000.050.50 
SBKOSummit Bank [Or]14.2014.2014.201,0000.000.00 
SBMFFSino Biopharmaceutic0.86000.86000.86005000.00000.00 
SBMSFSouth Boulder Mines0.57500.55500.560017,600-0.01001.75 
SBNCSouthern Bancshares2,2002,1982,200100502.33 
SBOEYSchoeller-Bleckmann Oilfield Equipment6.5006.5006.5005,400-0.73010.10 
SBRCYSberbank Russia11.3711.2811.3388,700-0.211.82 
SBSAASpanish Broadcasting System Inc.1.3501.1501.1502,100-0.1008.00 
SBSNFSchibsted Ord23.5023.5023.501,9000.000.00 
SBSNYSchibsted ASA26.4726.4726.47200-1.374.92 
SBTBSbt Bancorp Inc [Ct]25.1025.1025.10300-0.351.38 
SBUMSilver Buckle Mines0.04000.04000.04001,8000.00266.95 
SBWFFStrongbow Expl Inc0.12430.12430.12432,5000.00221.80 
SCAYSeneca-Cayuga Bancorp Inc10.5510.5510.556000.000.00 
SCAZPSanchez Energy24.0023.9123.9130,000-3.0911.44 
SCBFFStandard Chartered.510.5710.5710.57100-0.161.49 
SCBHSeacoast Commerce Bk20.2520.2520.254000.000.00 
SCBZScoobeez Global Inc.0.13400.12800.134013,900-0.00402.90 
SCDAB-Scada Inc0.78000.77000.78002,0000.05006.85 
SCEEPSce Trust Vi TR Pref Secs25.0524.9025.00664,9000.020.08 
SCEXFSaracen Mineral1.0101.0101.0102,5000.16018.82 
SCFFFSpot Coffee Ltd0.14020.14020.14026000.01058.10 
SCFRSecurity First Intl0.01550.01550.01555000.00053.33 
SCGLFSociete Generale56.4556.4556.451,4000.701.26 
SCGLYSociete Generale Spo11.6311.3511.6362,9000.181.57 
SCGPYSerco Group Plc1.3501.3501.350200-0.0906.25 
SCGXSaxon Capital Group Inc3.6503.6503.6501001.60078.05 
SCHSSmartchase Corp0.05000.05000.05005,0000.020066.67 
SCHYFSands China4.5104.5104.51014,1000.1102.50 
SCHYYSands China Ltd47.0146.9047.016,2000.711.53 
SCIASci Engineered Materials Inc0.86000.82000.820013,000-0.03003.53 
SCIESpectrascience New0.00030.00020.000320,874,6000.00000.00 
SCILScientific Learning Corp0.50200.50200.50202,500-0.01603.09 
SCIOScio Diamond Tech Cp0.07000.05000.070022,0000.020040.00 
SCIXFScailex Corp Ltd0.69000.69000.69004,000-0.110013.75 
SCLRFSinclair Pharma Plc0.35500.35500.35505,000-0.070916.65 
SCMWYSwisscom Ag Ads49.4749.3349.363,100-0.320.64 
SCNDScientific Inds Inc3.2503.2503.2502,5000.0000.00 
SCNGSC Holdings Corp0.35000.35000.35005000.00000.00 
SCOOSchool Specialty118.1118.1118.11000.10.08 
SCORComscore Inc27.4027.3027.3689,6000.060.22 
SCPDStar Century Pandaho Corporation0.01110.01110.0111200-0.008944.50 
SCPJScope Industries 10140.0130.0130.02,100-10.07.14 
SCRCQScripsamerica Inc0.00090.00090.00091,0000.00000.00 
SCRHScores Hldg Co Inc0.00650.00650.006598,500-0.00079.72 
SCRPFSembcorp Industries2.2502.2502.2506,000-0.0301.32 
SCRYYScor Ads4.2504.2104.23056,500-0.0300.70 
SCSGSouthcrest Fin Grp9.2009.0009.20016,9000.2002.22 
SCTBFSecuritas Ab Cl B Fr16.5516.5516.55200-0.241.43 
SCTFFScientific Metals Corp.0.49970.43100.4421261,700-0.052910.69 
SCTNSchimatic Technlgs I0.00010.00010.00015,0000.00000.00 
SCUPFSecond Cup Realty1.3181.3181.318100-0.0010.10 
SCVMScivanta Medical Cor0.01500.01500.01501000.00000.00 
SCVPFSiam Cement Public C14.6514.6514.652,000-0.905.79 
SCVPYSiam Cement Public Co. Ltd. ADR15.0515.0515.055000.614.22 
SCXLBThe Ls Starrett Company9.0009.0009.0001000.0000.00 
SCYYFScandium International Mining Corp0.25600.25600.2560100,1000.00321.27 
SCZCSanta Cruz Cty Bk CA44.5044.5044.50200-0.501.11 
SDCFSanders Confectionery Products Inc0.00010.00010.00011,8000.00000.00 
SDCJFSundance Energy0.05000.04900.049014,8000.005913.69 
SDDFFSiderar Saic0.65000.64300.650085,100-0.01231.86 
SDDXFSiderar Sa Cl A Ord2.2792.2792.27910,000-0.0291.27 
SDEVSecurity Device Intl0.13300.11430.13302,0000.00000.00 
SDIGStationdigital Corp0.00010.00010.00011,000-0.000787.50 
SDLJScottdale Bank & Trust Co1,1001,1001,10010000.00 
SDMHFSartorius Stedim Bio68.1068.1068.10100-11.2014.12 
SDOIAStandard Diversified Opportunities Inc.10.5010.5010.501,0000.302.94 
SDOPAStandard Diversified Opportunities Inc.10.5110.5010.505,5000.000.00 
SDRCSchroders Plc-Non Voting0.00400.00400.004059,6000.00000.00 
SDRDWSandridge Energy Inc WT Ser B Exp0.50000.50000.5000100-0.430046.24 
SDRGSilver Dragon Res0.01800.01600.0160118,7000.00063.90 
SDRWWSandridge Energy Inc WT Ser A Exp1.00001.00001.00002000.05005.26 
SDRYFSdx Energy Inc.0.59310.59310.59313,000-0.00120.20 
SDSSSuspect Detection Sy0.00090.00090.000967,3000.00000.00 
SDVISignature Devices0.00060.00050.00052,055,000-0.000116.67 
SDVKFSandvik Ab16.4016.4016.407000.754.79 
SDVKYSandvik Ab Spons ADR15.9215.8615.923,8000.030.19 
SDXAYSodexo Ads23.4823.3423.433,500-0.020.09 
SDXOFSodexo115.4115.4115.4100-0.10.09 
SEAOFSeaco Ltd0.00030.00010.000340,311,3000.000150.00 
SEBCSoutheastern Banking Corporation18.0018.0018.001001.005.87 
SECCFSerco Group Plc1.3801.3801.3805,000-0.0704.83 
SECYFSecure Energy Svcs6.9746.9506.9501,800-0.0891.26 
SEDNSed International Holdings Inc0.00150.00010.00154,8000.00141400.00 
SEEKThedirectory.Com Inc0.00010.00010.0001550,0000.00000.00 
SEEMFSeeing Machines0.06000.06000.06004,5000.00000.00 
SEGISycamore Entertainment Group Inc0.00060.00040.000510,929,900-0.000116.67 
SEGSYSia Engineering Comp29.1529.1529.158000.000.00 
SEGXFSegro Plc REIT6.2106.2106.2101,000-0.1201.90 
SEIGFSemperit Ag Hldg30.1530.1530.157002.559.24 
SEKEFSeiko Epson Corp23.3823.3823.38100-0.502.08 
SEKEYSeiko Epson Unsp ADR11.8511.6711.7533,000-0.050.38 
SEKZFSecova Metals Corp0.04900.04900.04901,0000.009022.50 
SELSFST Elias Mines Ltd0.00400.00400.00404,0000.0026185.71 
SEMFFSEMAFO Inc2.3802.3602.3602,100-0.0481.97 
SEMUFSiem Industries Inc60.9460.2560.254000.250.42 
SENRStrategic Env & Egy0.65000.62010.640063,5000.03004.92 
SENYSauer Energy Inc0.01550.01390.01461,399,3000.00042.82 
SENZSport Endurance1.07230.85000.850033,900-0.210019.81 
SEOAYStora Enso Oyj Ads13.7313.6613.691,300-0.130.95 
SEOTFSeino Transportation13.2113.2113.212,0000.000.00 
SEOVFSernova Corp0.18100.18080.18084,0000.00683.91 
SEPJYSpectris Plc17.5017.4517.507002.0112.98 
SESISes Solar Inc0.00910.00610.009198,0000.002130.00 
SESMFSuss Microtec Ag11.8411.8411.84100-0.665.28 
SETOSeto Holdings Inc0.00710.00710.00711,0000.00011.43 
SEVASeaway Valley Capitl0.00110.00020.00112,000-0.00018.33 
SEVAPSevcon Inc64.8564.8564.85300-0.150.23 
SEVTSummit Environmental Corp Inc0.00140.00140.00143,500-0.000212.50 
SEYESignature Eyewear0.02500.02500.025010,000-0.005016.67 
SFBESino Fibre Commun0.06500.06500.0650800-0.035035.00 
SFBRSafebrain Systems Inc0.00160.00150.001586,100-0.000731.82 
SFBTFSoftbank Technology Corp.18.0018.0018.001000.050.28 
SFDLSecurity Federal Cor29.0029.0029.001,000-0.551.86 
SFDPFSpark Infrastructure1.9311.9311.9316,000-0.1497.17 
SFEFSanta Fe Finl Cp33.0033.0033.005002.508.20 
SFEGSanta Fe Gold Corp0.10000.09120.0960104,900-0.00303.03 
SFHISports Field Holding0.47000.45000.450022,300-0.04008.16 
SFHLFSaf Holland Sa17.0517.0517.05500-0.452.57 
SFICPIstar50.7550.7550.7525,400-0.050.10 
SFINSafetek Intl Inc0.00040.00040.0004950,0000.00000.00 
SFIVSector 50.51000.40000.51008,8000.01302.62 
SFMISilver Falcon Mining0.00010.00010.00016,200,0000.00000.00 
SFORStrikeforce Technologies Inc0.01230.01100.011211,357,800-0.00118.94 
SFOSFShanghai Fosun3.6203.6203.620200-0.0902.43 
SFPIBaby All0.00600.00600.00605,000-0.004040.00 
SFRGFSalvatore Ferragamo28.8428.8428.841001.405.10 
SFRGYSalvatore Ferragamo14.6414.6414.642000.684.87 
SFRRFSandfire Resources NL Ord4.2004.2004.2001000.0100.24 
SFRXSeafarer Exploration0.00160.00150.001630,0000.000323.08 
SFTBFSoftbank Corp Ord83.7583.1483.144,5000.240.29 
SFTBYSoftbank Cp Unsp ADR41.7341.4541.6680,3000.240.58 
SGAMFSega Sammy Hldgs Ord12.9012.9012.90100-0.473.52 
SGAMYSega Sammy Hldg ADR3.2003.2003.200600-0.0200.62 
SGAPYSingapore Tele ADR28.9028.6628.8325,4000.150.51 
SGBAFSes Global Sa23.0623.0623.062000.512.26 
SGBISangui Biotech Intl Inc0.02640.02640.026410,0000.004420.00 
SGBLYStd Bk Grp Ltd/S ADR12.4612.3512.4616,0000.010.08 
SGBYSignal Bay Inc0.01690.01560.01605,664,7000.00053.23 
SGCLFSamco Gold Limited0.02800.02800.0280200-0.016136.51 
SGCPSierra Gold Corp0.00010.00010.0001350,0000.00000.00 
SGDHSgd Holdings Ltd0.07500.05810.072621,4000.008713.62 
SGERSterling Energy Res Inc0.03110.03110.03111,0000.00000.00 
SGGDFSage Gold Inc0.16880.16380.16883,500-0.00925.17 
SGGEFSage Group Plc9.0509.0509.0504000.1701.91 
SGGKFSingapore Tech Eng Ltd2.7002.7002.7003,0000.1606.30 
SGGTFSignature Resources Ltd0.08250.08250.08253,000-0.00556.25 
SGGVSterling Group Ventu0.08990.08990.08991,0000.014419.07 
SGIOYShionogi & Co Ltd Un108.5108.4108.47004.64.39 
SGLDFShoal Games Ltd0.46000.46000.46001000.054513.44 
SGLFFSgl Group12.1812.1812.181000.000.00 
SGLMFStarhill Global0.55500.55500.55505,0000.055011.00 
SGLNSurgline International Inc0.00100.00100.001010,0000.0009900.00 
SGLRFSpyglass Resources Corp0.00010.00010.00012000.00000.00 
SGLSSignature Leisure Inc0.00010.00010.00011000.00000.00 
SGMDSugarmade Inc0.04100.03850.0409336,2000.00194.87 
SGMNFSutter Gold Mining0.02650.02650.026510,0000.00124.74 
SGMZSungame Corp0.01200.01200.01207,000-0.002517.24 
SGNIStemgen Inc1.00001.00001.00001000.320047.06 
SGOOSnoogoo Corp0.00700.00700.0070900-0.004237.50 
SGPPFSpar Group Ltd Pinet11.6611.6611.66800-2.4417.30 
SGPYYSage Grp Plc Unsp Ad35.3735.3735.37200-0.481.34 
SGRBSigmabroadband Co Unit Com0.22000.22000.2200200-0.031012.35 
SGRCFSan Gold Corporation0.00010.00010.00011,0000.00000.00 
SGRNFSerengeti Resources0.15010.15010.15015,0000.020115.46 
SGRZStonepath Group Inc0.00010.00010.0001501,000-0.000990.00 
SGSOFSgs Ltd Ord Shs2,4142,4142,414100-10.04 
SGSOYSgs Sa Unsp ADR23.2323.1023.1915,800-0.251.07 
SGSVFSabina G & S1.8801.8001.839169,800-0.0311.66 
SGTBSuggestion Box0.00500.00300.003050,000-0.001025.00 
SGTIShengtai Pharmaceut0.04900.03000.03005,100-0.038055.88 
SGTNSoligen Technologies0.00120.00110.001160,0000.00000.00 
SGTPYSurgutneftegaz Pref4.8204.6904.745153,500-0.0350.73 
SGTZYSurgutneftegaz ADR4.4304.4254.425239,300-0.0410.92 
SGUISanguine Corporation0.04000.04000.04002000.00000.00 
SGUJSaguaro Holdings Corp0.50000.50000.50001000.4300614.29 
SGURFSterling Resources Ltd0.12000.12000.12002000.00010.08 
SGYIStrategy Intl Ins Grp Inc0.00100.00100.0010900,0000.0006150.00 
SGZHU.S. China Mining0.01250.01250.01251,000-0.005028.57 
SHABFShaftesbury Plc12.5512.5512.553000.655.46 
SHANFShandong Molong Petr0.15400.15000.150015,000-0.01006.25 
SHASFShamaran Petroleum0.08690.08690.086940,0000.008911.41 
SHCAFSharp Corp [Osaka]3.4993.4993.49941,000-0.0010.02 
SHCAYSharp Corp Ltd ADR3.4503.4303.43028,300-0.0050.15 
SHCCShi Corp0.10000.10000.10005000.00000.00 
SHECFShin-Etsu Chemical C87.2087.2087.20100-2.873.19 
SHECYShin-Etsu Chemical C23.3723.2523.3210,2000.210.89 
SHERFSherritt International Corporation0.66560.65000.6500131,200-0.02002.99 
SHGDFShore Gold Fd Inc0.23500.23500.23504000.029114.13 
SHGKFSun Hung Kai & Co Lt0.63000.63000.63005,4000.00000.00 
SHGPSharpe Resources Corp0.00660.00030.00662,0000.002665.00 
SHGYSearchguy.Com Inc0.00100.00100.00101,0000.00000.00 
SHKLYSinotruk Hong Kong50.8550.8550.8580024.6393.94 
SHLAFSchindler Holding Ag215.8215.8215.81002.41.14 
SHLEShale Oil International Inc0.95000.95000.95008000.00000.00 
SHMAYShimao Property Hldgs ADR18.1518.1518.15100-0.221.20 
SHMDFShimano Inc Ltd161.9161.9161.91001.10.70 
SHMNSohm Inc0.00010.00010.000192,2000.00000.00 
SHMPNaturalshrimp0.35000.34100.35007,7000.00000.00 
SHMUFShimizu Corp10.3810.3810.384001.3514.95 
SHMUYShimizu Corp42.9642.9642.962000.591.39 
SHNUFIn Touch Hldgs1.7001.7001.7007,5000.30021.43 
SHNWFSchroders Plc New43.9043.5043.502001.423.37 
SHOMSouthern Home Medicl0.00050.00040.0005687,5000.000125.00 
SHPGFShire Plc Ord54.6653.9954.667000.601.10 
SHPHFSihuan Pharmaceutica0.39000.39000.39005,000-0.04009.30 
SHPNFShoal Point Energy Ltd0.05070.01480.029075,3000.013081.25 
SHRCShore Community Bank [Toms River Nj]8.9008.9008.9003000.0000.00 
SHRKSharkreach Inc.0.01400.01200.01404,4000.003027.27 
SHRVSharing Services Inc0.75000.70000.720043,500-0.03004.00 
SHSHShoshone Silver Mng0.01530.01490.015311,0000.00000.00 
SHTDYSinopharm Group22.7522.2722.69900-0.030.13 
SHTGFShun Tak Holdings Lt0.48000.48000.4800146,0000.120033.33 
SHTLFSouth32 Ltd2.1902.1902.1901000.0391.81 
SHUNFShunfeng Photo0.05400.05400.054020,000-0.006010.00 
SHVTFSelect Harvests Ltd3.7503.7503.7508000.1303.59 
SHWDYShowa Denko Kk ADR28.0628.0628.062000.050.18 
SHWGFShandong Weigao Group Medical Polymer0.78500.78500.78502,0000.01802.35 
SHWGYShandong Weigao Group Medical Polymer3.0103.0103.0101,3000.0100.33 
SHWKSeahawk Deep Ocean T0.00040.00040.00041,0000.00000.00 
SHXWFXinhua Winshare Publ0.81000.81000.8100600-0.01001.22 
SHZHYShenzhou International Group Holdings6.4006.4006.4002000.1402.24 
SIAFSino Agro Food Inc3.1002.2002.550323,000-0.56018.01 
SIBESibling Entertainmnt0.00100.00090.001020,1000.000111.11 
SICRFSimcorp As Ord60.1960.1960.193,1004.698.46 
SIDGQStamford Indus Group Inc0.00010.00010.00013000.00000.00 
SIDNFCameo Resources Corp0.92070.92070.9207300-0.06816.89 
SIEGYSiemens Ag68.0567.6767.9688,3000.070.10 
SIELFShanghai Electric Group Co Ltd0.44000.44000.44002,5000.040010.00 
SIELYShanghai Electric8.9708.9708.970200-0.0750.83 
SIETYS.A. Dieteren ADR23.3423.3423.34400-0.261.10 
SIGASiga Technologies Inc3.1803.0453.1006,100-0.1203.73 
SIGNSignet Intl Hldgs Inc0.05000.05000.05001,2000.00000.00 
SIGOSunset Island Group Inc.0.28500.17500.2800121,2000.100055.56 
SILSSilver Scott Mines I0.01500.01500.01503,000-0.005025.00 
SILXFSilex Systems Ltd0.28000.28000.28008000.02007.69 
SILXYSilex Systems Ltd SP1.4401.4401.4401000.0201.41 
SIMASonics & Materials5.0005.0005.0002,0003.000150.00 
SIMLSimlatus Corp.0.00010.00010.000120,459,8000.00000.00 
SIMTFSim Technology Group0.05700.05700.05708,2000.00346.34 
SINCSincerity Applied Materials Holdings1.7001.4501.7002,7000.0000.00 
SINGSinglepoint Inc0.01990.01540.01806,232,3000.002516.13 
SINGFSingapore Airlines Ltd7.4767.4707.470200-0.0300.40 
SINGYSingapore Airlines L15.0315.0315.032,0000.120.77 
SINXSionix Corporation0.00200.00170.0017137,800-0.000315.00 
SIOCFSierra Iron Ore Corp0.14690.14690.14694,500-0.00774.98 
SIPCSipp Industries Inc0.01530.01390.01502,149,900-0.00031.96 
SIPNSipp International I0.07000.07000.070010,0000.00202.94 
SIRCSolar Integrated Roofing Corporation0.17990.16100.179923,5000.019912.44 
SIREFSirios Resource Corp0.32800.32800.32802,500-0.01584.60 
SIRZFSir Rty Income Fd11.8911.8911.89200-0.010.06 
SISXFSavaria Corp12.0012.0012.0012,7000.000.02 
SITSSouthern Its International Inc0.07400.06410.070010,9000.00334.95 
SIUIFSemiconductor MFG In1.1301.1301.1305,0000.0201.80 
SIUMFSolium Cap Inc7.8617.8617.861900-0.3464.22 
SIVESilver Verde May Mng0.10000.10000.10005,0000.00000.00 
SIXD6D Global Technologi0.02000.02000.02008000.0100100.00 
SJKIST John Knits Intl2.5002.4002.4002,700-0.60020.00 
SJMHFSjm Hldg Ltd1.00001.00001.00001000.01771.80 
SKASSaker Aviation Svcs Inc0.14000.13380.133837,700-0.00564.02 
SKBISkystar Bio-Pharmaceutical Company0.06000.06000.06001,0000.00000.00 
SKBSYSkanska Ab23.6123.6123.612000.090.38 
SKFOFSika Ag6,6096,6096,609100751.14 
SKFRYSkf Ab ADR20.0119.9020.0124,800-0.200.99 
SKHCFSonic Healthcare Ltd17.3117.3117.31400-0.874.79 
SKHCYSonic Healthcare Ltd17.9117.7517.9023,200-0.010.06 
SKHRFStakeholder Gold Cor0.29680.29200.292010,0000.044017.74 
SKHSYSekisui House Spn Ad17.5917.4017.587,1000.000.00 
SKKYSkkynet Cloud0.59250.33700.40001,2000.00000.00 
SKLKFShinsei Bank Ltd1.5801.5801.5807000.0301.94 
SKLKYShinsei Bankltd3.3903.3533.36016,8000.0501.51 
SKLYFSkylark Co. Ltd.15.3015.3015.303000.553.73 
SKPISky Petroleum Inc0.02200.01100.011022,000-0.014056.00 
SKPNSkyshop Logistics Inc0.00400.00250.004050,0000.0023135.29 
SKPOSkye Petroleum Inc0.00650.00650.00652,0000.00000.00 
SKREFSkeena Resources Ltd0.04100.02680.041012,5000.00000.00 
SKRUFScottish Re Grp Pfd6.2006.0006.0001,4001.00020.00 
SKSBFSkanska A B Ser B Fr22.5322.5322.532,500-0.421.83 
SKTOSk3 Group Inc0.00010.00010.00013,6000.00000.00 
SKTPSkytop Lodge Corpora565.0565.0565.01000.00.00 
SKTPPSkytop Lodge Corp Pf200.0200.0200.01000.00.00 
SKUFFSvenska Kullager B21.1421.0921.143000.743.63 
SKVISkinvisible Inc0.02000.02000.02001,0000.00000.00 
SKVKYSkandinaviska Enskil12.7312.7212.72500-0.110.89 
SKVYSentry Technology Corporation0.00510.00510.00511,700-0.003842.70 
SKYAYSky Plc50.3450.1550.344,7000.000.00 
SKYCSky Digital Stones Corp0.03000.03000.03001000.00000.00 
SKYFSky440 Inc0.00020.00020.00021,750,0000.00000.00 
SKYISky Century Investment Inc0.60000.60000.60005,000-0.360037.50 
SKYTYSkycity Entertainment Group Ltd15.5215.5215.522000.040.26 
SLCHSpotlight Capital Holdings Inc0.01590.01590.01592,0000.00000.00 
SLCJFSlc Agricola Sa6.7956.7956.7952000.1522.29 
SLCJYSlc Agricola S A6.6706.5006.67020,500-0.0901.33 
SLCOSovereign Lithium Inc0.02000.00100.00102,0000.00000.00 
SLDCSmartset Automation Llc0.70740.60000.70001,525,5000.090014.75 
SLDGFSolidusgold Inc0.12280.12280.12285000.01008.87 
SLFFFSealegs Corporations0.10500.10500.10501,300-0.015112.57 
SLFPFStandard Life Plc5.2005.2005.2001,6000.2905.91 
SLFPYStandard Life Plc Ad22.6522.2922.659000.281.23 
SLGDScotts Liquid Gold Inc2.5502.5002.55015,1000.0502.00 
SLGGFSolgold Plc0.53000.50000.50006,7000.00000.00 
SLGRFSLM Solutions Gruop43.5743.5743.574,100-0.631.43 
SLGXSillenger Exploratin0.00150.00110.0011335,000-0.000842.11 
SLIFSealife Corp0.00030.00030.0003171,5000.00000.00 
SLIOSolo International0.00040.00040.0004100,0000.00000.00 
SLLDYSanlam Ltd ADR10.7410.6510.7412,100-0.060.51 
SLLFFShellproof Ltd0.60000.60000.60001,1000.05009.09 
SLLNSearchlight Solutions Ltd0.00010.00010.00013,000,0000.00000.00 
SLLVSoellingen Advisory Group Inc0.10100.10100.10105,0000.00000.00 
SLMNPSchulman A Inc831.3787.0805.0600-55.06.40 
SLMZFDamara Gold Corp0.02200.02200.02205,000-0.020748.48 
SLNCFSilence Therapeutics1.2601.2601.2602000.0705.85 
SLNMSalon Media Group Inc0.15000.10150.10152,700-0.046531.42 
SLNNSaleen Automotive Inc0.00050.00040.00044,102,1000.00000.00 
SLNRSealand Natural Resources Inc0.48000.48000.48001,0000.00000.00 
SLNXSolanex Management0.00010.00010.0001500,0000.00000.00 
SLOIFSilicon On Insulator57.5057.5057.502006.9513.75 
SLRKSolera Natl Bancorp7.7507.7507.7504,3000.0500.65 
SLRRFSilver Range Res Ltd0.18980.18980.18982000.00854.69 
SLSDFSelect Sands Corp0.60000.57000.580078,300-0.02003.33 
SLSXSeamless Technology Inc0.00500.00500.00501,0000.00000.00 
SLTFFPistol Bay Mining0.03500.03500.0350200-0.00348.85 
SLTKSolis Tek Inc1.4501.3001.39061,400-0.0201.42 
SLTZSolar Thin Films Inc0.00010.00010.000132,800-0.000990.00 
SLUPSolucorp Industries0.00100.00100.00103,0000.0009900.00 
SLVHSilver Hill Mines In0.16000.11000.110055,000-0.050031.25 
SLVRFSilver One Resources Inc0.39680.37400.386530,8000.01373.67 
SLXXFSelectcore Ltd0.15000.14600.1460100,000-0.034018.89 
SMAASma Alliance Inc0.00010.00010.00012,5000.00000.00 
SMALSummit Bancshares Inc24.7524.6524.756,1000.000.00 
SMAWFSiemens A G Register135.3135.3135.32000.60.45 
SMBMFSembcorp Marine Ltd1.2701.2701.2701,1000.0897.57 
SMBZFGold Star Resources0.05800.05800.058012,500-0.00203.33 
SMCAYSmc Corporation16.3516.1116.2520,900-0.090.55 
SMCESmc Recordings Inc0.00650.00420.006477,1000.002772.97 
SMCGMillenium India Acquisition Company Inc0.80000.80000.80004,5000.00000.00 
SMDCYShl Telemedicine7.5207.5207.5201000.0000.00 
SMDMSinging Machine Inc0.52000.47750.480130,000-0.02995.86 
SMDZFStrategic Metals Ltd0.34770.33000.343720,0000.01143.43 
SMEBFSime Darby Bhd2.2262.2262.2263,5000.22611.30 
SMECFSmc Cp325.6323.1325.6300-3.71.12 
SMEVSimulated Environmen0.00040.00040.0004125,0000.0002100.00 
SMFKYSmurfit Kappa29.9829.5529.9812,600-0.642.09 
SMFNFSumitomo Mitsui Finl36.7236.7236.72100-0.802.13 
SMFTFSmurfit Kappa Group Plc30.3030.3030.30200-0.170.56 
SMGBFSan Miguel Corp Ordi1.8901.8901.8901,000-0.27012.50 
SMGBYSan Miguel Corp Cl B19.9319.8819.933000.231.17 
SMGISmg Indium Res Ltd0.23000.23000.23003,5000.00000.00 
SMGKFSmiths Group Plc Ord20.5820.5820.58300-0.542.56 
SMGYSmart Energy Sol0.51000.51000.51003000.00000.00 
SMGZYSmiths Group Plc ADR20.6220.2520.6214,400-0.160.77 
SMHSSmart Holdings Inc0.01150.00360.01153,1000.0079219.44 
SMIDSmith-Midland Corp7.7757.6007.70017,700-0.0400.52 
SMIVYSm Invts Corp /S ADR8.0708.0708.070100-0.4805.61 
SMIZFSol Melia Sa Ord15.3715.3715.371000.050.33 
SMKGSmart Card Marketing0.02700.01010.025827,7000.0157155.45 
SMLRSemler Scientific3.0503.0003.0501,0000.0501.67 
SMMCFSummit Industrial Income REIT TR Unit5.7015.6905.7018000.0200.36 
SMMESmartmetric Inc0.07690.07200.072055,500-0.00607.69 
SMMRSymmetry Tech Com0.02100.02100.02105,000-0.029058.00 
SMMYYSumitomo Metal13.9513.9313.9316,200-0.010.07 
SMNNYShimano Inc.16.3316.1216.335,200-0.020.12 
SMNUFPt Sarana Menara Nus0.28500.28500.28508,0000.00000.00 
SMPISimply Innovative Products Inc.0.61010.61000.61013,200-0.00681.10 
SMPPStrategic Mgmt Oppty Cp0.00010.00010.000115,991,5000.00000.00 
SMPRStandard Metals Processing Inc0.10000.08000.100020,900-0.00504.76 
SMREFSan Marco Res Inc0.13600.13600.136010,0000.00302.26 
SMRLSimtrol Inc New0.00160.00160.00162000.00000.00 
SMRSStar Mountain Resources Inc0.07000.04040.040411,000-0.030442.94 
SMSEYSamsonite21.4321.1521.1710,4000.221.05 
SMSMYSims Metal Management Ltd12.3512.3512.35900-0.110.84 
SMSOFSamsonite Intl4.2354.2354.2353,5000.0350.83 
SMSUYSms Management & Technology Ltd. ADR2.6002.5502.5506000.1606.69 
SMTNFSummit Ascent Holdings Limited0.25000.25000.25002,0000.00000.00 
SMTOFSumitomo Electric In15.5815.5215.58700-0.110.73 
SMTOYSumitomo Electric In15.5715.5715.571000.130.81 
SMUUYSiam Commercial ADR18.3718.3718.37300-0.301.61 
SMVISocial Media Venture0.00010.00010.00017,105,0000.00000.00 
SMXMFSamex Mining Corp0.00250.00250.00251,0000.00000.00 
SNAVFStar Navigation Sys0.12490.11300.1130152,0000.0599112.81 
SNBIFSanbio Company Limited13.6013.6013.605,0000.181.34 
SNBNSound Banking Co13.3813.2013.201,500-0.151.12 
SNBPSun Biopharma Inc.1.1001.0401.1001,1000.0605.77 
SNCAFSnc Lavalin Group In44.6444.6344.632,4000.240.54 
SNCGFSunset Cove Mng0.08600.07000.0860103,800-0.00283.15 
SNDYSolos Endoscopy Inc0.00490.00400.0040712,500-0.000511.11 
SNDZSunridge International Inc0.00130.00130.001310,0000.00000.00 
SNEJFSony Corp Ord40.5840.5440.5846,600-0.090.22 
SNETSourcinglink.Net Inc0.02190.01500.02193,0000.00000.00 
SNEYSunergy Inc0.00020.00020.000239,000-0.000133.33 
SNGNFSingapore Telecm Ord2.8802.8802.8806000.0000.00 
SNIPFSnipp Interactive In0.07000.07000.070019,8000.00375.58 
SNLAYSino Land Co Ltd Spo8.2208.2208.220300-0.1802.14 
SNLCSecurity Natl [Iowa]109.0109.0109.01001.51.40 
SNMCYSuncorp Group11.4711.4711.471000.060.53 
SNMMFSunrise Communi Ag78.0077.8077.807,6001.642.15 
SNMNSnm Global Holdings0.00130.00100.00105,780,500-0.000216.67 
SNMRFSnam Spa4.6204.6204.6201,6000.0801.76 
SNMRYSnam Rete Gas ADR9.2309.1409.230700-0.1201.28 
SNMSFSpin Master Corp.29.9629.9629.96600-0.110.37 
SNNAFSienna Resources Inc0.07120.06850.069812,500-0.00688.88 
SNNCSibannac Inc0.04000.04000.040028,5000.00000.00 
SNNGFSienna Gold Inc0.04500.04500.045050,000-0.00265.46 
SNNUFSmith & Nephew Plc O17.0117.0117.01500-0.181.03 
SNNYSunnyside Bancorp13.7013.7013.702000.000.00 
SNOIFSino I Tech Ltd0.01000.01000.010012,500-0.00109.09 
SNOVFSuper Nova Petroleum Corp.0.07000.07000.070011,000-0.025126.39 
SNPHYSanten Pharmaceutical Co14.3314.2314.254,300-0.281.93 
SNPMFChina Pete & Chem Co0.75500.75500.75504,8000.00000.00 
SNPTFSunny Optical11.9211.9211.9216,8000.221.88 
SNRCFStonegate Agricom Lt0.00600.00600.006010,000-0.006853.13 
SNREQSable Natural Resources Corp0.02450.02450.02451,0000.004522.50 
SNROFSanrio Co Ltd19.1019.1019.10700-0.020.09 
SNRYSolar Energy Initiatives Inc0.00010.00010.0001200,000-0.000150.00 
SNSGFSense Techs Inc0.45000.33000.45004000.00000.00 
SNSTSunset Capital Assets Inc0.19740.09450.128063,300-0.052028.89 
SNTLSyncronys Intl Inc0.00600.00200.0020378,000-0.002555.56 
SNUYFSerinus Energy Inc0.22260.22260.22261,0000.00572.63 
SNVNFSandvine Corporation3.4313.4313.4318,500-0.0190.54 
SNVPSavoy Energy Corp0.00010.00010.00012,000,000-0.000266.67 
SNWRSanwire Corp0.00060.00060.00061000.00000.00 
SNWVSanuwave Health Inc0.10470.10000.104682,4000.00464.60 
SNXZFSandstorm Gold0.00500.00500.0050600-0.009365.03 
SNYFYSony Financial Holdi17.1017.1017.10100-0.794.42 
SNYNFSanofi-Aventis Sa96.9095.0595.05400-1.901.96 
SNYRSynergy Strips Corp0.47500.45000.450023,3000.00000.00 
SNYYFSany Heavy Equip Intl Hld0.18500.18500.18501,0000.00000.00 
SNZZFSenzime Ab0.74000.74000.74004,2000.070010.45 
SOACFSouthern Arc Minerals Inc.0.55780.55780.55782000.00691.25 
SOANAngiosoma Inc.0.05000.05000.05003,0000.00000.00 
SOBSSolvay Bank/Solvay NY41.0041.0041.002000.000.00 
SOCGPSouthern Calif Gas 630.2529.5129.51200-0.742.45 
SODISolitron Devices Inc4.1003.0504.1003,1000.0000.00 
SOENSolar Enertech Corp0.00090.00090.000913,5000.00000.00 
SOFTSoftech Inc0.15000.15000.1500200-0.350070.00 
SOGFFStrategic Oil & Gas1.7401.7131.713500-0.0874.84 
SOHFFTelson Resources Inc0.23140.23140.23141,0000.041421.79 
SOHISortis Holdings Inc.1.1901.1201.1901,1000.13012.26 
SOHOFSoho China Ltd0.50500.50500.5050100-0.03506.48 
SOHVFSumitomo Heavy Industries Ltd6.9506.9506.950100-0.4506.08 
SOIEFStolt Nielsen Sa13.9813.9813.982,200-0.322.24 
SOIGFStrata Oil & Gas Inc0.02100.02100.02102,400-0.00208.70 
SOISStriker Oil & Gas0.00010.00010.000162,0000.00000.00 
SOLLFShui On Land Ltd0.16000.16000.1600300-0.060027.27 
SOLSSollensys Corp0.00070.00070.00076,500-0.000112.50 
SOLVYSolvay Sa14.5814.5814.582000.281.96 
SOMCSouthern Michigan Bancorp33.5033.5033.504000.000.00 
SOMESomerset Trust Holdi39.8039.8039.80100-0.150.38 
SOMLYSecom Co Ltd ADR18.8018.4718.6518,800-0.110.59 
SOMMFSumitomo Chemical Co. Ltd.5.6005.6005.6001000.1001.82 
SOMMYSumitomo Chemical Co30.5530.4330.434,700-0.020.07 
SONTSeen On Screen TV I0.00130.00130.001310,0000.00000.00 
SONVFSonova Holding Ag162.1162.1162.1100-3.01.79 
SONVYSonova Holding Ag32.7532.4632.568,100-0.290.88 
SOOBFSappora Holdings Ltd28.7528.7528.751003.3313.10 
SOOCYS Oil Corp Spons44.9444.9444.948004.4611.02 
SOPVSolar Park Initiatives Inc0.00010.00010.00011,0000.00000.00 
SOQDQSonde Resources Corp0.00070.00070.00072,0000.00000.00 
SORFMerchants Bancorp1.3501.3501.3501000.1008.00 
SORTGunther Intl Ltd0.25000.25000.25001,900-0.050016.67 
SOTKSono-Tek Corp1.1401.1401.1404,900-0.0100.87 
SOUHYSouth32 Ltd10.8910.8110.8929,0000.161.49 
SOULSoul & Vibe Interactive Inc0.00020.00010.00017,876,0000.00000.00 
SOUMSooum Corp.0.00020.00010.00021,032,0000.00000.00 
SOUPQSoupman Inc0.00200.00140.002075,6000.00015.26 
SOYLAmerican Soil Techs0.00350.00350.003510,000-0.002137.50 
SOYOSoyo Group Inc0.00110.00110.00115000.00000.00 
SPAGSpartan Gold Ltd0.01360.01360.01361,2000.00000.00 
SPASFSingapore Airport Te3.7003.7003.7005000.0701.93 
SPAZFSpanish Mtn Gold Ltd0.10600.10600.106030,000-0.00403.64 
SPBVSports Pouch Bev Co0.00100.00100.001041,0000.00000.00 
SPCLSolaris Power Cells0.00270.00110.0014127,478,800-0.000836.36 
SPCOStephan Co1.9001.8901.9004,200-0.0201.04 
SPDCSpeed Commerce Inc0.05820.05820.05825000.007214.12 
SPDESpeedus Corp0.01250.01250.01253000.00000.00 
SPDLSpindle Inc0.18890.15000.1800266,0000.025016.13 
SPECSpectralcast Inc0.08000.08000.08003,000-0.245075.38 
SPGRFSpineguard4.5204.5204.520500-0.0801.74 
SPGXSustainable Petroleum Group Inc.3.7503.7503.7501000.0501.35 
SPGYFSpitfire Energy Ltd7.1477.1477.147200-0.2833.81 
SPGZSpectrum Group Intl645.0645.0645.010045.07.50 
SPHHFSophos Group Plc6.0006.0006.0001,0000.1202.04 
SPHRFStarpharma Holdings0.60000.60000.60005,1000.01001.69 
SPHRYStarpharma Hldgs ADR6.2006.1406.1402,6000.1502.50 
SPHXFSm Prime Hldg Intl S0.63000.63000.63006,6000.00000.00 
SPINSpine Pain Mgmt Inc0.26000.24100.24105,000-0.01907.31 
SPIRSpire Corp0.01400.01400.014010,0000.002016.67 
SPKKYSpark New Zealand Limited14.4514.2814.4329,6000.181.26 
SPKOYSinopec Kantons Holdings Ltd21.7121.7121.71200-0.291.32 
SPLIFNutritional High Intl Inc0.09720.09070.09729,9000.00667.28 
SPLMSentry Petroleum0.00120.00110.00118,0000.00000.00 
SPLYSocialplay USA Inc0.74100.74100.74101,100-0.03604.63 
SPMISpeedemissions Inc0.00270.00270.002746,000-0.000310.00 
SPMLFSentry Select Primary Metals Corp2.0992.0992.099100-0.43117.04 
SPMYYSpirent Comm Plc ADR6.3456.2806.3001,1000.1702.77 
SPNDSpindletop Oil & Gas Co3.1203.1203.1202000.0100.32 
SPOISpo Networks Inc.0.00040.00040.0004978,000-0.000120.00 
SPOMSpo Global Inc.0.00010.00010.000116,750,0000.00000.00 
SPOXFSprott Inc1.8301.7931.80229,200-0.0181.00 
SPPGFStock Spirits Group2.2002.2002.200100-0.0703.08 
SPPJYSappi Limited Common Stock6.9906.9606.990200-0.0240.34 
SPQSSportsquest Inc0.00030.00030.0003300,000-0.000125.00 
SPRLStrat Petroleum Ltd0.00040.00020.0002310,000-0.000250.00 
SPRNSupernova Energy Inc0.03800.03200.0369105,2000.00092.50 
SPRSSurge Components Inc0.71000.66990.670017,7000.00000.00 
SPRVSupurva Healthcare Group Inc0.00010.00010.00014,725,0000.00000.00 
SPRWFSupreme Pharmaceuticals0.93330.89730.933370,9000.01331.45 
SPSTFSingapore Post Ltd0.99000.99000.99001,5000.01001.02 
SPSTYSingapore Post ADR19.7019.7019.703000.975.18 
SPSYSpace Propulsion Systems Inc0.02250.02250.02251000.002512.50 
SPUPSipup Corp0.64000.60000.630010,000-0.01001.56 
SPVEFSpur Ventures Inc1.1241.0901.09023,600-0.0312.76 
SPVNFSpectra7 Micro0.30700.28600.28607,100-0.01234.12 
SPXASpectrumdna Inc0.00100.00100.001015,0000.00000.00 
SPXCFSingapore Exchan Ltd5.4505.4505.4505000.1603.02 
SPXCYSingapore Exchange L82.4582.4582.45700-0.500.60 
SPXPSpirit Exploration0.00500.00150.00506,5000.0026108.33 
SPXSFSpirax Sarco Plc Ord72.7072.7072.701,0004.586.72 
SPYRSpyr Inc0.49000.45000.477489,800-0.01262.57 
SPYUFSpeymill Macau Prop0.88500.88500.88503,0000.06908.46 
SQCFSusquehanna Community Financial Inc.22.5022.5022.504000.452.04 
SQIDFSqi Diagnostics Inc0.14940.14940.14941,0000.00946.71 
SQNXFSquare Enix Co Ltd32.6032.5032.60500-0.381.14 
SQZZFSerica Energy Plc0.30000.30000.3000108,500-0.150033.33 
SRBCFSirona Biochem Corp0.11880.11880.1188100-0.01219.24 
SRCAFStria Lithium0.02180.02180.021830,000-0.00125.22 
SRCHSearchlight Mine0.04990.04990.04997,0000.004910.89 
SRCOSparta Comm Services0.00650.00550.00641,023,200-0.00057.25 
SRCPSearchpath Hcs Inc0.00900.00900.00906,000-0.018567.27 
SRCRFScorpio Gold Corp Ne0.04280.04280.042820,0000.00000.00 
SRCSFSummit Resources Limited [Australia]0.11800.11800.11801,200-0.00201.67 
SRDPStar Resorts Develop0.00070.00070.0007200,000-0.000112.50 
SRFDFStarfield Res Inc0.00050.00050.000510,0000.00000.00 
SRGESouthridge Entpr New0.00010.00010.0001500,0000.00000.00 
SRGGSurge Global Energy0.04000.04000.0400300-0.010020.00 
SRGHYShoprite Holdings Lt15.6315.4315.627,7000.030.19 
SRGZStar Gold Corp0.09000.09000.0900200-0.00495.16 
SRHBFStarhub Ltd.2.0092.0092.0095,0000.0190.95 
SRHBYStarhub Ltd. ADR19.4519.4519.45300-0.442.21 
SRHGFShoprite Holdings Lt15.1415.1415.141000.000.00 
SRHIFSprott Resource Holdings Inc.0.13520.12000.1250119,800-0.00473.62 
SRKZFSunvest Minerals Corp.0.09830.09830.09833000.00293.04 
SRLTFSeafield Res Ltd0.00070.00070.00071,6000.0006600.00 
SRLYSouthern Realty Co10.00010.00010.0003000.0000.00 
SRLZFSalazar Resources Ltd0.08290.07600.076025,000-0.010311.94 
SRMCSierra Monitor Corp1.4501.4501.4501,4000.0000.00 
SRMLFStorm Res Ltd3.0663.0663.0661000.0290.94 
SRMMFSarama Resources Limited0.12700.12580.125938,000-0.00916.74 
SRMXSaddle Ranch Media Inc.0.01210.01210.012115,0000.00000.00 
SRNASurna Inc0.14250.13000.1340205,000-0.00835.83 
SRNNSouthern Banc Co Inc11.0511.0511.05100-0.201.78 
SRNWStratos Renewables0.00250.00250.00251,000-0.001028.57 
SRRPFShagrir Group Vehicle Services Ltd5.5005.5005.5002000.1302.42 
SRRTFSlate Retail REIT10.7010.6810.683,0000.181.73 
SRRYDIgs Capital Group Ltd2.3902.3902.3901002.1801038.10 
SRSIFStrateco Resources Inc0.00500.00500.00504,0000.00000.00 
SRSKSbm Industries Inc0.01500.01500.01501,0000.00000.00 
SRSPSports Supplement Gr0.02000.01500.02002,0000.003823.46 
SRSRSarissa Resources In0.00900.00900.009028,0000.00000.00 
SRTISunrise Telecom In#0.02300.02300.02302,0000.00000.00 
SRUPSirrus Corp0.01900.01600.016021,9000.00000.00 
SRUXFSirius Minerals0.38000.38000.38003,200-0.01002.56 
SRUXYSirius Minerals Plc ADR24.8124.8124.812,400-0.512.01 
SRWRFSolarworld Ag Npv1.4901.4361.4901,0000.17012.88 
SRWRYSolarworld Ag ADR0.33000.33000.33002,500-0.01704.90 
SRXLFSource Exploration Corp.0.21000.21000.210010,000-0.053020.15 
SRYBSurrey Bancorp [Nc]12.2012.2012.202000.050.41 
SSAAYSsab Svenskt Sta ADR2.5002.5002.5001,0000.2008.70 
SSCFFSmartcool Systems In0.03700.03700.037010,0000.006922.92 
SSDOYShiseido Co Ltd Spon35.6735.5035.596,800-0.180.50 
SSDRFSSGA SPDR ETFS Europe I Plc Spd49.9749.9749.973,2000.040.08 
SSEBFSilver Spruce Res0.03800.03800.038050,000-0.007015.56 
SSEEFSSGA SPDR ETFS Europ48.5648.5648.565001.362.88 
SSETStarstream Entertainment Inc0.00600.00600.0060300-0.001014.29 
SSEZFScottish & Southn Or18.9718.9718.97100-0.311.58 
SSEZYScottish & South ADR19.3218.8519.3047,700-0.221.10 
SSFTSonasoft Corp0.05000.04250.050095,4000.007517.65 
SSGOFStop Sleep Go Inc.0.01060.01050.0105110,000-0.003726.06 
SSHSQSafeguard Sec Hldgs Inc0.00010.00010.0001843,0000.00000.00 
SSLTYSantos Ltd ADR2.4882.4882.488200-0.0070.28 
SSLYFSinotrans Shipping0.25000.25000.250010,000-0.00501.96 
SSMLFSouthern Sun Minerals Inc.0.02500.02090.021030,0000.00010.48 
SSMXFSysmex Corporation56.8856.8856.88400-0.200.35 
SSMXYSysmex Corp ADR28.3528.0228.2713,2000.020.07 
SSNFSunshine Finl Inc22.5022.4522.502000.050.22 
SSNLFSamsung Elect Ltd[F]2,0812,0812,081100-23910.30 
SSOFSixty Six Oilfield Services Inc.0.00250.00230.00254,841,500-0.00013.85 
SSOKSunstock Inc1.3801.3001.3805,2000.0806.15 
SSOLSunvalley Solar Inc0.05500.05500.05505000.00000.00 
SSPCSpentsmart Payments Co0.01600.01200.012012,100-0.001611.76 
SSPXFSandspring Resources0.31770.30970.317723,8000.00471.50 
SSRAPSaturns Sears Roebuck Acceptance Corp9.0009.0009.0001,0000.0000.00 
SSRCSentisearch Inc0.00610.00600.006050,000-0.00011.64 
SSREFSwiss Re95.4095.4095.401001.401.49 
SSREYSwiss Re Ltd23.9923.9223.9822,300-0.040.17 
SSTRFSilverstar Hldgs Ltd0.00080.00080.00083,2000.00000.00 
SSTYSure Trace Security Corp0.00010.00010.00013,000,0000.00000.00 
SSUMFSumitomo Corp13.3913.3913.397000.171.29 
SSUMYSumitomo Corp SP ADR13.3613.2813.363,100-0.020.15 
SSVFFSouthern Silver Exp0.29630.28500.294063,500-0.00230.78 
STAGFStrabag Ag389.0389.0389.010027.87.70 
STAUStar Nutrition Inc0.00010.00010.00011,540,0000.00000.00 
STBFYSuntory Beverage24.2223.9824.2232,2000.351.47 
STBISturgis Bancorp [Mi]17.0017.0017.006000.000.00 
STBMFSt. Barbara Ltd Ord2.0502.0102.050400-0.2008.89 
STBMYSt. Barbara Ltd ADR10.1810.1010.101,5000.090.90 
STBVStrategic Global Investments Inc0.01000.00300.003027,100-0.001330.23 
STCCSterling Cons0.04000.04000.04003,3000.018989.57 
STDAFStada Arzneimi Namen75.7975.7575.7917,3000.690.92 
STDEStandard Energy Corp0.00230.00230.00235,300-0.001641.03 
STEVStevia Corp0.00380.00290.00307,089,3000.000311.11 
STGGStg Group Inc.1.7501.7501.7501000.24015.89 
STGPFScentre Group2.9902.9902.9902,500-0.1243.98 
STGZStargaze Entertainment Group Inc0.02620.01550.026222,4000.00229.17 
STHCSouthcorp Capital I0.00120.00120.00121,0000.00019.09 
STHISprout Tiny Homes1.7001.5231.523900-0.25714.44 
STJOST Joseph Inc0.05500.05500.055010,0000.00000.00 
STJPFST James Place Cap15.5615.3715.37800-0.543.36 
STKRStockeryale Inc0.13000.12250.130025,8000.00000.00 
STKXFStrikepoint Gold Inc0.32010.32010.32015,8000.044015.94 
STLHFSunoil Ltd Ord0.72940.72940.72945,000-0.00060.08 
STLJFStella Jones Inc34.5934.5934.59600-0.361.02 
STLTSpotlight Innovation Inc0.25000.15300.200071,000-0.040016.67 
STMEFStmicroelectronics N15.6615.6615.661000.352.29 
STMNFSumitomo Metal Mng C14.0514.0514.053001.5512.40 
STNDStandard Financial29.5029.5029.502000.000.00 
STNNSertant Inc0.60000.60000.6000200-0.200025.00 
STNTStevia Nutra Corp0.00160.00160.00161,0000.00000.00 
STNUFStina Resources Ltd0.21970.21300.219730,0000.00040.18 
STNYFirst Fixtures Inc2.3002.3002.3001000.0502.22 
STOHFStatoil ASA16.5016.5016.503000.000.00 
STOSFSantos Ltd Ord2.5452.5402.5451,1000.0050.20 
STOYSpiral Toys Inc0.00400.00400.00402000.001033.33 
STRDFStrad Energy Svcs Lt1.0911.0911.0913,7000.14615.47 
STREFSthree Plc.3.9203.9203.9201,0000.0701.82 
STRHImmunis Corp0.00200.00130.002010,1000.00000.00 
STRIStr Holdings Inc0.17000.17000.17001000.00000.00 
STRNYSevern Trent Plc29.6129.6129.611001.846.63 
STRXFStrata-X Energy Ltd0.02000.02000.02003,3000.00000.00 
STRZStar Buffet1.2001.1501.1508,4000.0504.55 
STSCStart Scientific Inc0.00020.00010.0001110,000-0.000150.00 
STTHStealth Technologies Inc.0.00970.00850.009711,0000.001214.12 
STTXStratex Oil & Gas Holdings Inc0.00900.00680.008925,400-0.00011.11 
STVISnap Interactive3.0003.0003.0001,000-0.1003.23 
STVVYChina Digital TV Holding Co0.33000.31100.311080,4000.00000.00 
STWRYSoftware Ag SP ADR11.1010.9611.102,8000.211.93 
STWSQStw Resources Holdings Corp0.00050.00050.000555,0000.000125.00 
STXMFStarrex Intl Ltd0.60000.55000.55006,300-0.250831.32 
STXSStereotaxis Inc0.56000.54500.56005,5000.00000.00 
STYSStinger Systems Inc0.00250.00250.00252000.00000.00 
SUBBSuburban Minerals Corp0.00010.00010.00012,0000.00000.00 
SUBCYSubsea 7 Sa14.7914.7214.782,500-0.020.14 
SUCEFSumitomo Osaka Cemen4.6004.6004.6003,0000.1002.22 
SUEZFSuedzucker Ag Mannhe20.9620.8220.82300-5.6721.40 
SUGRSugar Creek Fin Corp13.8013.8013.801,4000.000.00 
SUHJFSun Hung Kai Pptys L15.2615.2415.26600-0.020.14 
SUHJYSun Hung Kai Pptys L15.3315.1315.298,6000.010.07 
SUIFDSuperior Mining International Corp0.05740.05740.05744,0000.008316.90 
SUIFFSuperior Mining Intl0.11200.11200.11204,0000.10954380.00 
SULZFSulzer Ag Winterthur118.3118.3118.31003.02.64 
SUMESummer Energy Hldgs1.6001.4501.6001,2000.20014.29 
SUMXFSupremex Inc3.6823.6823.6821000.1393.92 
SUNDSundance Strategies2.5502.5502.550100-0.2007.27 
SUNEQSunedison Inc0.03390.03050.03201,300,300-0.00092.74 
SUNTFSuncorp Tech Ltd0.01000.01000.010010,0000.00000.00 
SUNWWSunworks Inc.0.44000.44000.44001000.062316.49 
SUNYFSunshine Oilsands Lt0.02500.02500.025097,300-0.005016.67 
SUOPYSumco Corp ADR33.0032.9032.901,7001.274.02 
SUQUSurequest Systems De0.02620.02620.02623000.00124.80 
SURENatures Call Brands0.00120.00120.001210,9000.00019.09 
SURPSurepure Inc0.01600.01600.01604,0000.00000.00 
SURRYSun Art Retail Group7.7907.7907.7901,1000.0901.17 
SURVFSuntec Real Estate1.3201.3201.3204,0000.0705.60 
SUTISutimco International Inc0.00010.00010.0001300,0000.00000.00 
SUTNYSumitomo Mitsui TR H3.5203.4803.51526,2000.0150.43 
SUUIFSuperior Plus Corp8.9408.9408.9405000.1401.59 
SUVRFStar Uranium Corp0.01510.01510.01518,5000.00000.00 
SUWNSunwin Intl Neutracl0.11500.11500.11502000.045064.29 
SUZBYSuzano Papel E Celul9.1509.1509.1503,5000.2002.23 
SVADSilverton Adventures Inc0.00010.00010.00011,000,0000.00000.00 
SVATFSavant Explorations0.02800.02600.02805,100-0.014534.12 
SVAUFStoragevault Canada Inc2.0402.0402.040500-0.0482.30 
SVBLSilver Bull Resources Inc0.08400.07650.083972,000-0.00111.29 
SVBRFSilver Bear Res Inc0.20500.20500.20501,0000.00000.00 
SVCBFSvenska Cellulosa B7.9007.9007.9002000.4305.76 
SVCBYSvenska Cellulosa B7.9507.8307.920539,7000.1902.46 
SVCMFSilvercrest Metals Inc.1.4201.3581.3609,900-0.0574.02 
SVCTFSenvest Capital Inc164.0163.8164.08002.81.71 
SVFCChina Wireless Comms0.00010.00010.00011,000,0000.00000.00 
SVGAFSilver Grail Resources Ltd0.03700.03700.03701,800-0.00205.13 
SVINScheid Vineyards38.0038.0038.009000.000.00 
SVJTYSeverstal Jt Stk Co12.9512.9512.951000.705.71 
SVKEFSkandinaviska Enskil12.4012.4012.401,0000.221.81 
SVLKFSilver Lake Res Ltd0.37480.35520.355211,9000.00010.03 
SVLPFSavills Plc11.4911.4911.493,3000.484.38 
SVLTSunvault Energy Inc0.02200.01890.0200206,100-0.00104.76 
SVMRFSevan Marine As1.5301.5301.5302000.0604.08 
SVNDFSeven & I Holdings C39.7539.7539.75200-0.100.25 
SVNDYSeven & I Holdings C20.0019.8519.94755,9000.120.61 
SVNLFSvenska Handelsbanke14.7014.7014.701000.100.68 
SVNLYSvenska Handels ADR7.3607.2907.36032,400-0.0700.94 
SVONSevion Therapeutics0.35990.29900.3400549,7000.040013.33 
SVRGFSeven Generations En16.9016.9016.90100-0.100.56 
SVROFSilver Predator Corp0.02250.02250.02255,000-0.002610.36 
SVRZFSilver Bullion TR9.1199.1199.1194000.0000.00 
SVSASunvesta Inc0.10000.06000.1000103,500-0.080044.44 
SVSESilver Star Energy Inc0.00010.00010.00012,000-0.000990.00 
SVSNStereo Vision En New0.09010.09010.09011,000-0.024921.65 
SVTEService Team0.00020.00020.0002235,741,400-0.000133.33 
SVTRFSevern Trent Plc28.2028.2028.20200-1.454.89 
SVVBSavibank1.9001.9001.900100-0.0603.06 
SVVYFSavary Gold Corp.0.05470.05470.0547100,0000.00377.25 
SVVZFSolvista Gold Corp0.06480.06480.064820,0000.00274.35 
SWDAFSoftware Ag Darm Akt43.2543.2543.25800-0.701.59 
SWDBFSwedbank Ab Ord Shs25.6025.3725.375001.285.31 
SWDBYSwedbank Ab SP ADR25.9025.7425.9016,800-0.050.19 
SWDHFSkyworth Digital Hld0.55100.55100.551010,1000.02103.96 
SWEESweegen Inc3.1002.6502.66022,9000.0602.31 
SWETSolar Wind Energy Tower Inc0.00070.00060.00065,147,800-0.000114.29 
SWGAFSwatch Grp Akt New392.6392.6392.610013.73.62 
SWGAYSwatch Group Ag ADR19.4119.2419.4015,600-0.150.77 
SWGNFSwatch Grp N Akt New74.6074.6074.601001.101.50 
SWHISw Innovative Holdings Inc0.00170.00120.001414,587,700-0.000317.65 
SWHNSwissinso Holding0.01300.01300.013045,0000.002018.18 
SWKHSwk Holdings Corp.10.8110.8110.81500-0.090.83 
SWMAFSwedish Match Ab Ord36.8936.4536.45500-0.401.09 
SWMAYSwedish Match ADR18.2918.2918.293000.351.96 
SWMMCpsm Inc0.06000.06000.06005000.00000.00 
SWNLFSelwyn Resources Ltd1.0291.0291.0293000.0939.94 
SWNMSouthwst Med Sol New0.00100.00100.001030,0000.00000.00 
SWPIFSawai Pharm Co53.6853.6853.68100-0.460.85 
SWPRFSwiss Prime Site Ag90.5090.5090.501,000-1.551.68 
SWRAYSwire Pacific Ltd Cl10.2210.0710.2016,8000.050.44 
SWRBYSwire Pacific Ltd Cl8.7008.7008.700200-0.0450.51 
SWRISeawright Holdings0.00180.00130.0015410,000-0.000316.67 
SWRLHealthy Fast Food0.02400.02400.02402,4000.00000.00 
SWRMAppswarm Inc.0.01250.01190.011927,4000.001817.82 
SWSSFTen Peaks Coffee Company Inc.4.8474.8384.8381,0000.2976.54 
SWTUYSwedish Orphan ADR15.7715.7215.72600-0.080.51 
SWVISwingplane Ventures0.00070.00060.00075,5000.000116.67 
SWWISimon Worldwide Inc0.00090.00090.00092000.000228.57 
SWYDFStornoway Diamond Cp0.65640.65500.65507,5000.00630.97 
SWZCFSwisscom Ag498.1493.3498.110019.13.99 
SWZNFSchweizerische Nationalbank2,0082,0082,008100150.73 
SXGAFScapa Grp Plc-New6.3406.3406.3401,000-0.2784.20 
SXHHFSonomax Technologies0.00060.00060.00068,0000.0004200.00 
SXMDFSirtex Medical Ltd12.7012.7012.703000.534.35 
SXMVFSociete D Expl Minie0.07280.07280.07285,0000.019636.84 
SXOOFSt. Georges Platinum0.02900.02900.02906,000-0.00103.33 
SXYEYSenex Energy Ltd S/Adr2.0852.0852.0853000.0854.23 
SYAAFSyrah Resources2.4702.4662.466800-0.0040.16 
SYATFSiyata Mobile Inc.0.55000.52200.550018,2000.054711.04 
SYBFSyntec Biofuel Inc0.00470.00260.004785,5000.0024104.35 
SYBJFSecurity Bank Corp4.1004.1004.1002,5000.2506.49 
SYCRFSyncora Holdings2.1002.0202.06030,800-0.0703.29 
SYDDFSydney Airport5.5005.4005.45016,8000.1502.83 
SYENFSyngenta Ag Basel456.9456.9456.9100-0.20.04 
SYEVSeychelle Environmtl0.21000.17000.21008,7000.01005.00 
SYGWFSygnis Pharma Ag2.0602.0602.0601,0000.1206.19 
SYHBFSkyharbour Resources0.39000.36000.390015,5000.00000.00 
SYHOSynergie Wellness Pr0.00010.00010.00018000.00000.00 
SYIEFSymrise Ag69.5569.5569.552000.731.06 
SYIEYSymrise Ag17.3217.1817.3214,700-0.100.57 
SYIFFSilvermet Inc.0.06240.06240.062480,000-0.014618.96 
SYMWSympowerco Corp0.00800.00800.00801000.00000.00 
SYNGSynergetics Inc0.04000.04000.04004000.00000.00 
SYNJSyndication Inc0.00900.00240.009035,0000.00898900.00 
SYNJDDay Tradexchange Inc.0.00200.00200.002089,8000.000425.00 
SYNNFSymphony Internation0.77000.77000.7700224,300-0.05006.10 
SYNYYSynthos Sa14.3814.3814.381000.080.56 
SYTESitestar Corp0.08950.08950.089512,3000.00000.00 
SYVNSycamore Ventures0.00200.00200.002050,0000.00000.00 
SYXXFSynodon Inc0.00040.00040.000420,9000.00000.00 
SZBISouthfirst Bkshr5.0005.0005.000500-0.0200.40 
SZEVYSuez Environnement C9.2709.1909.2609,0000.0050.05 
SZGPYSalzgitter Ag ADR4.1954.0604.1955000.2355.93 
SZIHFShenzhen Intl Holdin1.6901.6901.690100-0.1106.11 
SZKMFSuzuki Motor Co46.8946.8946.89200-2.424.91 
SZKMYSuzuki Motor Corp191.8191.8191.8300-0.80.39 
SZLMYSchweizerische Leben17.9517.9417.945000.694.00 
SZSMFSantacruz Silver0.15800.15100.15807,200-0.00181.13 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
23.20.193.33
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,411230.36
DJI21,513-670.31
SP5002,470-30.11
DAX12,209-310.25
FTSE7,378-751.01
NI22520,000240.12
CAC405,128100.20
GLD1,25400.04
BDI1,200494.26
HSI26,8471410.53