Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
SAAFYSaras S P A8.4108.4008.400200-0.5305.94 
SAAGFShanta Gold Ltd0.10300.10300.10305,000-0.032023.70 
SABKSouth Atlantic Bancshares Inc.15.0015.0015.007000.755.26 
SADLSadlier [William H]46.0046.0046.00200-9.0016.36 
SADMFSantana Resources In0.01140.01140.0114100,0000.001414.00 
SAENFSolar Alliance Energy Inc.0.05890.05890.05891,700-0.00010.17 
SAFLYSafilo Group Spa16.3414.4014.40900-3.1517.95 
SAFRFSafran S.A. Ord Shs68.3668.3668.363000.110.16 
SAFRYSafran S.A.17.3116.9717.1544,2000.211.24 
SAFSSafer Shot Inc0.00010.00010.0001500,0000.00000.00 
SAGDSouth American Gold0.15080.10150.1230148,1000.00938.18 
SAGKFStagecoach Grp Plc2.5402.5402.5402,400-0.1094.13 
SAIDFStrait Minerals Inc0.04400.04400.044050,000-0.00408.33 
SAKLSack Lunch Productions Inc0.02500.02150.0239196,600-0.00052.05 
SALNSalon City Inc0.00030.00030.00031,0000.00000.00 
SALYStar Ally Inc.0.57600.29900.576023,9000.271088.85 
SAMOFSangoma Technologies Corp0.25400.25000.254074,0000.00200.79 
SANBDSanborn Resources Ltd0.01060.01060.01063000.00000.00 
SANPSanto Mining Corp0.00010.00010.00019,300,0000.00000.00 
SANTSanteon Group Inc0.18800.18800.18803000.00000.00 
SAPGFSAP Ag Systeme Dm589.6488.6389.643001.141.28 
SAPIFSaputo Inc36.2736.2736.275000.762.13 
SAPLFSylvania Platinum0.12500.12500.12501,5000.00000.00 
SAPMFSaipem Spa0.53850.53850.53851000.01653.16 
SAPMYSaipem Spa0.27900.23100.278915,3000.058826.72 
SAPXSeven Arts Pictures Plc0.00010.00010.0001100,0000.00000.00 
SARASaratoga Res Inc0.19000.19000.19001,1000.00000.00 
SARDFSanford Ltd Ord Fgn4.5704.5704.5702000.57014.25 
SARHFSare Hldgs Sa De Cv0.00690.00690.00693,256,000-0.005544.35 
SASOFSasol Ltd Ord30.5530.5530.551,200-0.150.49 
SAUHFStraumann Hld N Akt395.7395.7395.7100-8.82.19 
SAUHYStraumann Hldg20.6020.6020.604001.9510.46 
SAUNFSP Ausnet1.2301.2301.2307,2000.13011.82 
SAVWLudvik Capital Inc0.00100.00100.00101000.00000.00 
SAWLFShawcor Ltd25.2525.2525.25200-0.542.08 
SAXPFSampo Oyj43.9543.9543.95200-1.092.42 
SAXPYSampo Oyj Unsp ADR22.5022.3622.5037,0000.180.81 
SBAZState Bank Corp Az7.4007.3107.3102,700-0.3905.06 
SBBSFSabana Shariah Compl0.25000.25000.25007,0000.00311.26 
SBBTFSchibsted ASA21.0021.0021.001000.000.00 
SBESSouth Beach Spirits Inc.0.00150.00150.001545,0000.00000.00 
SBFCSoutheastern Bk Finl63.9963.2563.251,500-0.210.33 
SBFFFSbm Offshore Nv15.6415.6415.644000.140.90 
SBFFYSbm Offshore Nv Unsp15.5015.5015.50100-0.080.51 
SBFMSunshine Biopharma0.00300.00250.00252,956,000-0.00013.85 
SBGLFSibanye Gold1.9001.9001.900100-0.1306.40 
SBGOFStandard Bank Ord10.7510.7510.75100-0.151.38 
SBGSFSchneider Electric71.4971.4971.49100-0.360.50 
SBGSYSchneider Electric S14.4114.3514.3740,0000.070.49 
SBHGFSbi Holdings Inc12.8012.8012.802000.887.41 
SBIDSymbid Corp0.01100.01100.011010,0000.001010.00 
SBKKSuncrest Bank Visali10.0610.0610.062,3000.010.10 
SBKOSummit Bank [Or]12.0011.7512.004,5001.009.09 
SBLRFSable Resources Ltd0.12510.11390.1251100,0000.015113.73 
SBMFFSino Biopharmaceutic0.72000.72000.720056,000-0.03704.89 
SBMSFSouth Boulder Mines0.49500.49000.495089,000-0.00501.00 
SBNCSouthern Bancshares2,1002,1002,10010000.00 
SBOEFSchoeller Bleckman O78.7578.7578.75200-3.454.20 
SBOXSuperbox Inc0.15000.15000.15005,000-0.100040.00 
SBRCYSberbank Russia11.4311.2611.3970,1000.191.70 
SBRKFSparebank 1 Sr Bk ASA6.8806.8806.88012,0000.0600.88 
SBSNFSchibsted ASA22.4522.4522.451000.000.00 
SBSNYSchibsted ASA22.6222.6222.622001.225.72 
SBTBSbt Bancorp Inc [Ct]25.5025.5025.502000.301.19 
SBUMSilver Buckle Mines0.05000.05000.050010,0000.005011.11 
SBWFFStrongbow Expl Inc0.11800.11800.118019,0000.024726.47 
SCAYSeneca-Cayuga Bancorp Inc11.9511.9011.957000.554.82 
SCAZPSanchez Energy43.1243.1243.12161,3000.501.18 
SCBFFStandard Chartered.59.2709.1109.1101,600-0.0650.71 
SCBHSeacoast Commerce Bk17.8517.8517.854000.000.00 
SCCFFStrategic Res Inc0.13000.13000.1300100-0.00705.11 
SCDAB-Scada Inc0.70000.70000.70002,500-0.110013.58 
SCEXFSaracen Mineral0.85500.85500.85501,500-0.00500.58 
SCFFFSpot Coffee Ltd0.04820.04820.04822,000-0.009816.90 
SCFLFSchaeffler Ag14.9014.9014.901002.4019.20 
SCFRSecurity First Intl0.01200.01160.012080,0000.00043.45 
SCGLFSociete Generale48.4048.0548.053000.000.00 
SCGLYSociete Generale Spo9.8509.7409.835134,0000.0650.67 
SCGPYSerco Group Plc1.8001.8001.8001,8000.19011.80 
SCGXSaxon Capital Group Inc3.5003.5003.5005000.0000.00 
SCHYFSands China4.3604.3604.3602,900-0.1302.90 
SCHYYSands China Ltd45.3744.4544.583,0001.052.41 
SCIASci Engineered Materials Inc0.50000.50000.50003000.00000.00 
SCIESpectrascience New0.00120.00110.00124,757,2000.00019.09 
SCILScientific Learning Corp0.54980.50980.54982,2000.00000.00 
SCIOScio Diamond Tech Cp0.09260.08760.090044,200-0.00999.91 
SCMWYSwisscom Ag Ads44.2143.8244.2110,400-0.170.38 
SCNDScientific Inds Inc3.0003.0003.0001,0000.0000.00 
SCNGSC Holdings Corp0.30000.30000.30001000.00000.00 
SCOOSchool Specialty110.0110.0110.01001.31.15 
SCPDStar Century Pandaho Corporation0.01010.01000.0101200-0.008946.84 
SCPJScope Industries 10100.0099.00100.004001.501.52 
SCPXYScmp Group Ltd1.2701.1001.10015,0000.0504.76 
SCPZFSprott Resource Cp0.40000.39000.400043,8000.00000.00 
SCQBDSecurecom Mobile Inc0.65000.51000.51009,500-0.074012.67 
SCRCQScripsamerica Inc0.00070.00060.000725,0000.000116.67 
SCRHScores Hldg Co Inc0.00610.00610.00614000.00011.67 
SCRPFSembcorp Industries2.2002.2002.2002000.1205.77 
SCRYYScor Ads3.4303.3803.4101,006,4000.0050.15 
SCSGSouthcrest Fin Grp8.7508.7508.7503,6000.0500.57 
SCTBFSecuritas Ab Cl B Fr15.7015.7015.702001.087.39 
SCTBYSecuritas A B ADR15.3315.3315.334,6000.030.20 
SCTFFScientific Metals Corp.0.04250.04250.04254,000-0.00051.16 
SCTNSchimatic Technlgs I0.00020.00010.00016,0000.00000.00 
SCUPFSecond Cup Realty1.5841.5841.5842,300-0.0030.18 
SCVMScivanta Medical Cor0.01500.01500.01501,400-0.00095.66 
SCVPFSiam Cement Public C13.8013.8013.802,000-0.261.85 
SCXNScout Exploration0.00970.00970.009710,2000.004794.00 
SCYTSecurity Bancp [Tn]42.0042.0042.001001.002.44 
SCYYFScandium International Mining Corp0.27000.26000.270069,000-0.01324.66 
SCZCSanta Cruz Cty Bk CA41.3939.2040.001,100-0.952.32 
SDCJFSundance Energy0.17970.15100.17973,6000.00673.87 
SDDFFSiderar Saic0.65050.65050.6505250,0000.01051.64 
SDEVSecurity Device Intl0.20000.20000.20002,0000.080066.67 
SDGBSsnb Inc [Ohio]19.5019.5019.503,8000.904.84 
SDIGStationdigital Corp0.00080.00080.00085000.00000.00 
SDIPFSports Direct Intl3.4103.4103.4102,500-0.58014.54 
SDISYSports Direct Int Uns/Adr7.5807.5807.5801000.1602.16 
SDLJScottdale Bank & Trust Co461.0461.0461.01008.01.77 
SDMHFSartorius Stedim Bio62.3062.3062.30300-0.130.21 
SDOISpecial Diversified Opportunities Inc0.93000.92500.93001,9000.00000.00 
SDONSandston Corp0.01030.01030.01031000.00010.98 
SDRCSchroders Plc-Non Voting0.00890.00300.0035286,000-0.004556.25 
SDRDWSandridge Energy Inc Wt Ser B Exp4.0002.7504.0007002.000100.00 
SDRGSilver Dragon Res0.00950.00950.00955,0000.00000.00 
SDRWWSandridge Energy Inc Wt Ser A Exp3.0603.0603.060200-0.45012.82 
SDRYFSdx Energy Inc.0.43040.43040.4304100-0.00110.25 
SDSNQSunedison Inc. 6.75% Pref2.3002.3002.3001001.890460.98 
SDSSSuspect Detection Sy0.00130.00070.0007700,0000.00000.00 
SDURFStroud Resources Ltd0.00690.00690.00696,8000.00057.81 
SDVISignature Devices0.00130.00070.001243,262,5000.00019.09 
SDVKFSandvik Ab13.1713.1713.172000.171.31 
SDVKYSandvik Ab Spons ADR13.2613.1813.2237,5000.181.34 
SDXAYSodexo Ads21.9521.8421.9266,7000.020.09 
SDXOFSodexo109.0109.0109.0100-6.25.37 
SEAOFSeaco Ltd0.00030.00030.00034000.0002200.00 
SEBCSoutheastern Banking Corporation13.9313.5013.932000.685.13 
SEBNFSeven Bank Ltd2.8602.8602.8601,4000.0000.00 
SEBYFSeb Sa133.3133.3133.3100-8.76.15 
SECCFSerco Group Plc1.7001.7001.7001,000-0.1106.08 
SECYFSecure Energy Svcs8.4108.4038.4035,9000.0640.77 
SEDNSed International Holdings Inc0.00100.00100.00109,5000.0009900.00 
SEEKThedirectory.Com Inc0.00010.00010.00011,000,0000.00000.00 
SEEMFSeeing Machines0.07220.07220.07225,000-0.00789.75 
SEGISycamore Entertainment Group Inc0.00020.00010.0002510,0000.0001100.00 
SEGXFSegro Plc REIT5.5005.5005.5004,0000.1302.42 
SEHIStadium Entertainment Holding Inc0.00110.00100.0010400,000-0.00019.09 
SEILSeilon Incorporated0.01600.00600.00602000.00000.00 
SEKEFSeiko Epson Corp20.2120.2120.211,000-0.683.24 
SEKEYSeiko Epson Unsp ADR10.5610.2610.4136,1000.282.77 
SEKZFSecova Metals Corp0.03170.03170.031730,000-0.006817.66 
SELRSteele Recording Crp0.00380.00090.001127,999,1000.000110.00 
SELSFST Elias Mines Ltd0.00150.00120.0012125,700-0.001250.00 
SEMFFSEMAFO Inc3.7403.6153.7404,9000.1805.06 
SEMUFSiem Industries Inc62.0062.0062.002000.000.00 
SENCFOnesoft Solutions0.13940.13940.1394900-0.015610.06 
SENRStrategic Env & Egy0.81000.77000.7800120,0000.03004.00 
SENYSauer Energy Inc0.02700.02250.02312,616,500-0.002911.15 
SENZSport Endurance1.7501.7501.750100-0.22011.17 
SEOAYStora Enso Oyj Ads11.4511.4011.437,5000.141.25 
SEOVFSernova Corp0.18220.18220.18223,600-0.01085.60 
SEPJFSpectris Plc28.4528.4528.457000.702.52 
SEPJYSpectris Plc13.4513.4513.45100-1.006.92 
SESISes Solar Inc0.00480.00480.00486,5000.000717.07 
SETOSeto Holdings Inc0.01250.01250.01252,0000.00000.00 
SEVASeaway Valley Capitl0.00020.00010.00013,200-0.000787.50 
SEVTSummit Environmental Corp Inc0.00150.00150.0015425,0000.0010200.00 
SEYESignature Eyewear0.02600.02200.02604,0000.005023.81 
SFBESino Fibre Commun0.08000.08000.080010,000-0.020020.00 
SFBISfsb Inc0.00500.00500.00501000.00000.00 
SFBKSfb Bancorp Inc [Tn]32.0032.0032.00700-1.203.61 
SFBRSafebrain Systems Inc0.00230.00200.002049,800-0.000520.00 
SFBTFSoftbank Technology Corp.31.3331.3331.331000.080.26 
SFDLSecurity Federal Cor25.0025.0025.001000.000.00 
SFDPFSpark Infrastructure1.8501.8501.85015,0000.0201.09 
SFEFSanta Fe Finl Cp32.0032.0032.004,8001.504.92 
SFEGSanta Fe Gold Corp0.05900.05200.0590247,0000.00152.61 
SFFFFSte Fonciere Fin Act76.7576.7576.757007.2510.43 
SFHISports Field Holding0.43000.42000.42006,1000.050013.51 
SFHLFSaf Holland Sa15.5515.5515.551,0001.7512.68 
SFICPIstar51.5551.5551.5580,000-1.282.43 
SFIGAStar Fincl Group Inc A47.0047.0047.005000.000.00 
SFINSafetek Intl Inc0.00010.00010.000117,0000.00000.00 
SFIVSector 52.2501.2001.2001,100-1.75059.32 
SFMCFSanta Fe Metals Corp0.00100.00100.0010100-0.013893.24 
SFMISilver Falcon Mining0.00010.00010.00011,000,0000.00000.00 
SFORStrikeforce Technologies Inc0.00620.00530.00579,274,100-0.00011.72 
SFOSFShanghai Fosun3.1203.1203.12012,100-0.0802.50 
SFPIBaby All0.01220.01220.0122500-0.00128.96 
SFRGFSalvatore Ferragamo26.9726.9726.976001.807.15 
SFRGYSalvatore Ferragamo12.8212.8212.825001.7215.50 
SFRISafari Corp .0010.40000.40000.40001000.00000.00 
SFRXSeafarer Exploration0.00140.00140.0014260,0000.00000.00 
SFTBFSoftbank Corp Ord74.0173.6973.715,2001.121.54 
SFTBYSoftbank Cp Unsp ADR36.8636.4636.8438,8000.721.98 
SFWJSoftware Effective Solutions Corp0.00100.00100.00102,5000.00000.00 
SGAMFSega Sammy Hldgs Ord15.3815.3815.38200-0.483.03 
SGAMYSega Sammy Hldg ADR3.8163.7883.7887000.0330.88 
SGAPYSingapore Tele ADR26.9526.2626.6567,6000.110.41 
SGBAFSes Global Sa21.5220.9220.923,000-1.054.78 
SGBHGrand China Energy0.08000.05000.050053,900-0.090064.29 
SGBISangui Biotech Intl Inc0.03000.02100.021038,000-0.009030.00 
SGBLYStd Bk Grp Ltd/S ADR11.1010.9110.9717,400-0.181.61 
SGBPSyringa Bancorp0.00950.00950.00951,0000.003866.67 
SGBYSignal Bay Inc0.02270.01950.02108,380,7000.00000.00 
SGCPSierra Gold Corp0.00010.00010.00015,0000.00000.00 
SGDHSgd Holdings Ltd0.03700.03700.03702,0000.006019.35 
SGERSterling Energy Res Inc0.03500.03500.03504,0000.00000.00 
SGFEFSiegfried Hldg Ltd215.1215.1215.110012.66.24 
SGGDFSage Gold Inc0.11380.11380.113814,0000.038851.73 
SGGEFSage Group Plc8.2008.2008.2001000.2503.14 
SGGKFSingapore Tech Engin2.3002.3002.30016,1000.1105.02 
SGGKYSingapore Technologies Engineering Ltd23.1523.1523.151000.863.86 
SGGTFSignature Resources Ltd0.07850.07850.07852000.00050.64 
SGGVSterling Group Ventu0.15000.15000.150069,2000.00000.00 
SGHGFGreenland Hong Kong Holdings Ltd0.21000.21000.21001000.00010.05 
SGHIYShanghai Ind Hld ADR26.6026.6026.601000.070.26 
SGIOFShionogi & Co Ltd47.0047.0047.001,100-0.501.05 
SGIOYShionogi & Co Ltd Un98.7594.8894.88700-4.024.06 
SGLASino Green Land Corp0.00100.00090.00091,6000.00000.00 
SGLBSigma Labs Inc1.6401.1701.35067,2000.20017.39 
SGLDFShoal Games Ltd0.34780.34780.3478100-0.00722.03 
SGLFFSgl Group8.7508.7508.7501000.0000.00 
SGLMFStarhill Global0.55500.55500.55507000.060012.12 
SGLNSurgline International Inc0.00010.00010.000145,000-0.000990.00 
SGLRFSpyglass Resources Corp0.01000.00010.00107,7000.0009900.00 
SGMDSugarmade Inc0.05360.04860.0492877,600-0.00020.40 
SGMGSpectre Gaming Inc0.00010.00010.000110,000-0.000990.00 
SGMNFSutter Gold Mining0.03210.03210.03216,600-0.00082.43 
SGMZSungame Corp0.11500.11500.11501000.00000.00 
SGOOSnoogoo Corp0.01000.01000.010010,000-0.001210.71 
SGPRFSingapore Press Hldg2.4702.4702.4705,800-0.1023.97 
SGPYYSage Grp Plc Unsp Ad31.9531.9531.95200-0.471.43 
SGQRFSouthgobi Res Ltd0.14700.14700.1470300-0.051525.94 
SGRCFSan Gold Corporation0.00010.00010.000129,8000.00000.00 
SGRNFSerengeti Resources0.12310.12310.12313,000-0.00191.52 
SGRZStonepath Group Inc0.00010.00010.000124,0000.00000.00 
SGSOFSgs Ltd Ord Shs2,1152,1002,10010000.00 
SGSOYSgs Sa Unsp ADR20.8720.6620.8736,0000.140.68 
SGSVFSabina G & S1.00000.95390.9795112,5000.00750.77 
SGTBSuggestion Box0.00310.00250.00318000.00013.33 
SGTIShengtai Pharmaceut0.08500.08500.08505,0000.0550183.33 
SGTNSoligen Technologies0.00030.00030.00031,0000.00000.00 
SGTPYSurgutneftegaz Pref5.6405.5205.600796,4000.1302.38 
SGTZYSurgutneftegaz ADR5.3505.3205.3401,1000.1001.91 
SGUISanguine Corporation0.05190.05190.0519600-0.044145.94 
SGURFSterling Resources Ltd0.41640.41640.41641,000-0.03668.08 
SGZHU.S. China Mining0.00600.00600.00601000.00000.00 
SHALYShangri-La Asia Ltd20.5720.5720.57100-0.532.51 
SHANFShandong Molong Petr0.33900.33900.3390200-0.01604.51 
SHASFShamaran Petroleum0.08730.08360.0872120,000-0.00394.28 
SHCAFSharp Corp [Osaka]2.6502.6502.650600-0.0401.49 
SHCAYSharp Corp Ltd ADR2.6302.5402.555136,1000.0301.19 
SHCCShi Corp0.10000.10000.1000500-0.030823.55 
SHDNFSacoil Holdings Limited0.01000.01000.0100500,0000.00000.00 
SHECFShin-Etsu Chemical C82.6482.6482.642,8005.727.44 
SHECYShin-Etsu Chemical C21.1221.0121.01735,5000.150.69 
SHERFSherritt International Corporation1.0401.0321.04015,300-0.0524.79 
SHGDFShore Gold Fd Inc0.14200.14200.142045,0000.01007.58 
SHGPSharpe Resources Corp0.00010.00010.000190,0000.00000.00 
SHGTSuccess Holding Grp0.20000.16400.16405,000-0.045021.53 
SHGXYShenguan Holdings [Group] Ltd1.4901.4901.490400-0.0191.26 
SHGYSearchguy.Com Inc0.00010.00010.000160,0000.00000.00 
SHLAFSchindler Holding Ag177.0177.0177.05003.21.86 
SHLRFSchindler Holding173.0173.0173.0100-0.50.26 
SHMCFShanks & Mcewan Grou1.1111.1111.11122,0000.0312.85 
SHMDFShimano Inc Ltd159.4158.7159.42000.20.09 
SHMNSohm Inc0.00010.00010.00011,0000.00000.00 
SHMPNaturalshrimp0.55000.37000.490019,000-0.01002.00 
SHNVFIntouch Hldgs Pcl1.3101.3101.3105,200-0.1057.45 
SHNWFSchroders Plc New36.6036.6036.60400-0.541.45 
SHOMSouthern Home Medicl0.00120.00110.001217,034,5000.00019.09 
SHONFSocam Development0.31000.31000.31002000.00000.00 
SHPEFShelton Petroleum0.00030.00030.0003300-0.549799.95 
SHPGFShire Plc Ord54.5054.5054.502000.000.00 
SHPHFSihuan Pharmaceutica0.26000.26000.26006000.02008.33 
SHRCShore Community Bank [Toms River Nj]9.2008.9008.9009000.0000.00 
SHRKSharkreach Inc.0.12490.09280.100594,200-0.00212.05 
SHSHShoshone Silver Mng0.01000.01000.01001000.001011.11 
SHTDYSinopharm Group23.0922.3823.09800-0.331.43 
SHTGYShun Tak Holdings Lt3.5503.5503.5501000.0501.43 
SHTLFSouth32 Ltd2.0722.0602.0722,600-0.0180.86 
SHUFFShufersal Ltd Shs B3.6003.6003.600800-0.0501.37 
SHUNFShunfeng Photo0.05900.05900.059030,000-0.00101.67 
SHWGFShandong Weigao Grou0.67100.67100.67105,0000.04106.51 
SHWGYShandong Weigao Grou2.4702.4702.470100-0.1606.08 
SHWKSeahawk Deep Ocean T0.00060.00060.000615,0000.00000.00 
SHXWFXinhua Winshare Publ0.86000.86000.86005,6000.00000.00 
SIAFSino Agro Food Inc4.1904.1004.1905,500-0.0300.71 
SIBESibling Entertainmnt0.00200.00110.0011228,000-0.00018.33 
SIDGQStamford Indus Group Inc0.00010.00010.0001300-0.000990.00 
SIDNFCameo Resources Corp0.02800.02500.02808,0000.010257.30 
SIEGYSiemens Ag125.2124.6125.044,4001.20.93 
SIELFShanghai Electric Group Co Ltd0.40000.40000.400050,000-0.02004.76 
SIELYShanghai Electric8.8408.8408.840200-0.1201.34 
SIETYS.A. Dieteren ADR22.9622.9622.96600-0.461.96 
SIGASiga Technologies Inc3.1502.8403.00056,4000.0160.54 
SIICFSirius XM Canada3.8973.8973.897100-0.0230.60 
SIIIStrategic Internet0.03300.03300.033045,0000.00206.45 
SILLFSarin Technologies1.2901.2901.2902,0000.0302.38 
SILSSilver Scott Mines I0.03200.03200.03203,0000.010045.45 
SILXFSilex Systems Ltd0.37080.37080.37083000.040712.33 
SILXYSilex Systems Ltd SP1.8601.8601.860100-0.0100.53 
SIMASonics & Materials4.2504.2504.2504000.0000.00 
SIMCSimclar Inc0.00300.00300.0030100-0.00013.23 
SIMFFSiyata Mobile Inc.0.29960.29630.297328,0000.00331.12 
SIMHSanomedics Inc.0.00010.00010.0001200,0000.00000.00 
SIMLSimlatus Corp.0.00130.00090.00107,580,800-0.000216.67 
SIMTFSim Technology Group0.03900.03900.03901,0000.00000.00 
SINGSinglepoint Inc0.04800.03550.041127,422,5000.006318.10 
SINGFSingapore Airlines Ltd6.8006.8006.800200-0.0130.20 
SINGYSingapore Airlines L13.6913.6913.691000.312.32 
SINXSionix Corporation0.00290.00160.002972,0000.00000.00 
SIOCFSierra Iron Ore Corp0.23800.23280.23807,500-0.00040.17 
SIPCSipp Industries Inc0.00920.00650.008414,454,0000.001115.07 
SIPNSipp International I0.06000.06000.060020,000-0.00010.17 
SIRCSolar Integrated Roofing Corporation0.92000.76030.870016,5000.03003.57 
SIREFSirios Resource Corp0.34100.33300.341012,000-0.02406.58 
SIRZFSir Rty Income Fd11.1611.1511.162,000-0.040.37 
SISXFSavaria Corp8.0348.0118.0341,000-0.0971.20 
SITSSouthern Its International Inc0.00710.00710.0071300-0.00067.79 
SIUMFSolium Cap Inc6.0366.0366.0367000.0590.98 
SIXD6D Global Technologi0.00500.00500.00501,200-0.013072.22 
SJKIST John Knits Intl2.5302.5302.530200-0.2208.00 
SJMHFSjm Hldg Ltd0.77810.77810.77812,1000.01812.38 
SJMHYSjm Holdings Ltd Unsponsored Ad3.3003.1703.3002000.1805.77 
SKASSaker Aviation Svcs Inc0.24000.16770.2000130,8000.030017.65 
SKBISkystar Bio-Pharmaceutical Company0.11950.11950.1195200-0.00040.33 
SKBSYSkanska Ab24.0524.0324.032,600-0.160.66 
SKFRYSkf Ab ADR18.9718.9318.973,3000.110.58 
SKHCFSonic Healthcare Ltd15.4915.4415.491,300-0.030.19 
SKHCYSonic Healthcare Ltd15.9015.7015.8326,900-0.020.13 
SKHRFStakeholder Gold Cor0.21300.20200.213010,9000.00401.91 
SKHSYSekisui House Spn Ad16.8416.6116.6235,100-0.100.60 
SKKYSkkynet Cloud0.90000.90000.90002000.350063.64 
SKLKFShinsei Bank Ltd1.6701.6701.670300-0.0683.88 
SKLKYShinsei Bankltd3.5103.4703.5109,1000.0200.57 
SKLYFSkylark Co. Ltd.13.1012.9012.901,700-0.423.15 
SKPISky Petroleum Inc0.01000.01000.0100500-0.002016.67 
SKPNSkyshop Logistics Inc0.00280.00280.00281,0000.000627.27 
SKPOSkye Petroleum Inc0.00690.00600.0060170,000-0.004542.86 
SKREFSkeena Resources Ltd0.07020.07020.07022,1000.00040.57 
SKRUFScottish Re Grp Pfd7.8507.8507.8501000.0000.00 
SKSBFSkanska A B Ser B Fr24.0524.0524.055000.652.78 
SKSUYSekisui Chemical Co85.1385.1385.131001.732.07 
SKTOSk3 Group Inc0.00010.00010.0001150,0000.00000.00 
SKTPSkytop Lodge Corpora750.0750.0750.010031.24.34 
SKTPPSkytop Lodge Corp Pf206.2204.2204.2100-2.00.97 
SKVISkinvisible Inc0.03950.03950.03951,0000.00000.00 
SKVKYSkandinaviska Enskil11.1210.9910.991,2000.131.20 
SKVYSentry Technology Corporation0.00960.00960.00964,0000.004692.00 
SKYAYSky Plc49.6249.1949.59114,2000.160.32 
SKYCSky Digital Stones Corp0.03500.03500.03501000.00000.00 
SKYFSky440 Inc0.00020.00010.000157,580,0000.00000.00 
SKYTYSkycity Entertainment Group Ltd14.5214.5214.521000.221.54 
SKYZFSky City Entertment2.8502.8502.8508000.1003.64 
SLCFFBluedrop Performance0.14980.14980.14985,0000.017613.31 
SLCHSpotlight Capital Holdings Inc0.01110.01110.01114,0000.00000.00 
SLCJYSlc Agricola S A5.1005.1005.10012,5000.0500.99 
SLCOSovereign Lithium Inc0.02000.01800.018015,0000.01701700.00 
SLDCSmartset Automation Llc0.06500.06250.062510,0000.012525.00 
SLDGFSolidusgold Inc0.12570.12570.125713,5000.00201.62 
SLDRFSolid Resources Ltd0.07040.06050.0641172,600-0.00334.90 
SLFFFSealegs Corporations0.08020.08020.08026000.020233.67 
SLFPFStandard Life Plc4.2704.2704.2701,600-0.2495.50 
SLFPYStandard Life Plc Ad17.5017.5017.503000.040.23 
SLGDScotts Liquid Gold Inc1.7001.6901.7003,1000.0100.59 
SLGGFSolgold Plc0.37000.37000.37002000.069022.92 
SLGRFSLM Solutions Gruop35.8935.8935.891002.296.82 
SLGXSillenger Exploratin0.00080.00080.00081,5000.00000.00 
SLGYFSan Leon Energy Plc0.54000.54000.5400300-0.01001.82 
SLIOSolo International0.00030.00030.0003500,0000.00000.00 
SLJBSulja Bros Building0.00010.00010.0001353,0000.00000.00 
SLLDYSanlam Ltd ADR9.6309.5009.50727,000-0.0630.66 
SLLFFShellproof Ltd0.60000.60000.60001000.05009.09 
SLLNSearchlight Solutions Ltd0.00010.00010.0001375,3000.00000.00 
SLLVSoellingen Advisory0.17000.17000.17005,0000.1000142.86 
SLMLFSultan Minerals Inc0.05090.05090.05091,0000.007116.21 
SLMNPSchulman A Inc805.0805.0805.0100-81.09.14 
SLMXFSlam Expl Ltd0.02400.02400.0240600-0.015038.46 
SLNCFSilence Therapeutics1.2201.2201.220400-0.0302.40 
SLNMSalon Media Group Inc0.08000.08000.080010,000-0.020020.00 
SLNNSaleen Automotive Inc0.00040.00030.00043,161,5000.000133.33 
SLNRSealand Natural Resources Inc0.25000.25000.25001,7000.00000.00 
SLNXSolanex Management0.00010.00010.0001500,0000.00000.00 
SLOIFSilicon On Insulator1.6001.6001.6005000.0000.00 
SLRKSolera Natl Bancorp7.2007.2007.200100-0.0100.14 
SLROFSTELLAR RESOURCES0.02000.02000.02002000.00000.00 
SLRRFSilver Range Res Ltd0.14150.11160.1200356,200-0.00141.15 
SLSDFSelect Sands Corp1.3671.3011.301349,500-0.0594.32 
SLSRSilver Surprize Inc0.04000.04000.04001,4000.00000.00 
SLTKSolis Tek Inc0.75000.75000.75002000.00000.00 
SLTZSolar Thin Films Inc0.00010.00010.00014,500-0.000990.00 
SLUPSolucorp Industries0.00010.00010.000157,6000.00000.00 
SLUXFShandong Luoxin Phrm1.4801.4801.48026,0000.25821.06 
SLVHSilver Hill Mines In0.16000.16000.1600200-0.400071.43 
SLVRFSilver One Resources Inc0.77700.73970.743487,400-0.01311.73 
SLYQFSlyce Inc0.00270.00270.00272,0000.0015125.00 
SMAASma Alliance Inc0.00020.00010.000244,524,500-0.000133.33 
SMALSummit Bancshares Inc20.5120.5120.51200-0.492.33 
SMAWFSiemens A G Register123.3122.8122.8300-1.20.93 
SMBMFSembcorp Marine Ltd0.94000.94000.9400500-0.07006.93 
SMBMYSembcorp Marine ADR10.2110.2110.215000.060.54 
SMBZFGold Star Resources0.10800.08430.0882321,700-0.00161.78 
SMCAYSmc Corporation12.1011.8112.0140,4000.090.71 
SMCBFSiam Commercial Bank4.2804.2804.2805000.3007.54 
SMCESmc Recordings Inc0.00300.00240.003038,3000.00000.00 
SMCGMillenium India Acquisition Company Inc0.55000.55000.55005,0000.00000.00 
SMDCFShl Telemedicine Ltd6.6006.6006.6001,000-0.2002.94 
SMDMSinging Machine Inc0.55000.51500.548583,500-0.05158.58 
SMDZFStrategic Metals Ltd0.39300.38500.392520,500-0.02616.24 
SMEBFSime Darby Bhd1.7001.7001.7001,0000.0503.03 
SMECFSmc Cp247.0231.5234.1300-4.41.86 
SMEVSimulated Environmen0.00010.00010.00014,000,0000.00000.00 
SMFKYSmurfit Kappa27.1826.5327.183,2001.546.01 
SMFNFSumitomo Mitsui Finl38.9538.7538.9541,2000.571.50 
SMFTFSmurfit Kappa Group Plc26.5926.5926.591000.793.06 
SMGBFSan Miguel Corp Ordi1.9561.9561.9562,000-0.0241.21 
SMGBYSan Miguel Corp Cl B19.6519.6519.651,4001.347.32 
SMGISmg Indium Res Ltd0.27000.27000.27004000.00000.00 
SMGKFSmiths Group Plc Ord18.1618.1618.166000.050.28 
SMGYSmart Energy Sol0.35000.35000.35001000.00000.00 
SMGZYSmiths Group Plc ADR18.5318.4118.496,6000.020.08 
SMHSSmart Holdings Inc0.00300.00300.003010,0000.00000.00 
SMIDSmith-Midland Corp5.5005.3505.4504,300-0.1302.33 
SMIZFSol Melia Sa Ord11.4511.4511.45200-0.161.38 
SMKGSmart Card Marketing0.02900.00500.0290229,0000.00000.00 
SMLRSemler Scientific1.7201.7201.720100-0.0301.71 
SMMESmartmetric Inc0.07510.06700.0670150,700-0.00304.29 
SMMRSymmetry Tech Com0.11000.11000.11005,0000.00000.00 
SMMYYSumitomo Metal13.1513.1213.155,3000.393.06 
SMNNYShimano Inc.16.2915.8315.832,2000.211.34 
SMNUFPt Sarana Menara Nus0.23200.23200.23204,900-0.039514.55 
SMPNYSompo Japan Nipponkoa Holdings Inc.16.6516.6516.65100-0.714.09 
SMPRStandard Metals Processing Inc0.06000.05010.0501250,600-0.009916.50 
SMREFSan Marco Res Inc0.15290.15290.152920,000-0.017110.06 
SMRLSimtrol Inc New0.00210.00210.00211,1000.00000.00 
SMRSStar Mountain Resources Inc0.09000.09000.090020,000-0.00101.10 
SMSEYSamsonite15.7715.4815.6914,700-0.010.06 
SMSMYSims Metal Management Ltd9.2009.0709.0703,500-0.4654.88 
SMSOFSamsonite Intl3.2003.0403.2003,800-0.0501.54 
SMSUFSms Management & Tec0.92000.92000.92005000.07008.24 
SMSUYSms Management & Technology Ltd. ADR1.9401.9401.940600-0.48019.83 
SMTNFSummit Ascent Holdings Limited0.32000.32000.32001,000-0.02005.88 
SMTOFSumitomo Electric In14.4314.4314.431000.241.69 
SMTOYSumitomo Electric In14.5514.5514.551000.725.17 
SMUPFSims Metal Management Ltd9.1509.1509.150200-0.3503.68 
SMUUYSiam Commercial ADR16.6816.6816.68300-0.834.71 
SMVISocial Media Venture0.00010.00010.00011,000,0000.00000.00 
SMXMFSamex Mining Corp0.00190.00190.00197,0000.000426.67 
SNBIFSanbio Company Limited11.3811.3811.386000.989.42 
SNBNSound Banking Co8.0308.0308.0301000.1101.39 
SNBPSun Biopharma Inc.1.3501.2501.3502,0000.0000.00 
SNCAFSnc Lavalin Group In43.0143.0143.011,600-0.481.11 
SNCGFSunset Cove Mng0.13900.13900.13907000.00010.07 
SNDHStandard Holdings Group Ltd0.00100.00100.0010400-0.001560.00 
SNDYSolos Endoscopy Inc0.02000.01000.01055,252,9000.00000.00 
SNDZSunridge International Inc0.00260.00260.002610,0000.0013100.00 
SNEJFSony Corp Ord30.5130.0030.008000.692.35 
SNETSourcinglink.Net Inc0.00800.00600.008098,7000.003060.00 
SNEYSunergy Inc0.00040.00030.00041,100,0000.00000.00 
SNFRFSinofert Hldg Ord0.14000.14000.140040,0000.00503.70 
SNGNFSingapore Telecm Ord2.6702.6352.63512,200-0.0050.19 
SNIPFSnipp Interactive In0.08900.08900.08901,200-0.010610.64 
SNIRFSenior Plc2.3502.3502.3505,0000.0200.86 
SNLAYSino Land Co Ltd Spo8.2508.2508.2501000.1001.23 
SNLCSecurity Natl [Iowa]100.1100.1100.1200-0.90.89 
SNMCYSuncorp Group10.1510.1510.155000.030.30 
SNMNSnm Global Holdings0.00140.00120.001412,202,3000.000216.67 
SNMRFSnam Rete Gas4.0304.0304.0307000.0721.81 
SNMRYSnam Rete Gas ADR8.4307.7107.7102,500-0.6607.89 
SNMSFSpin Master Corp.25.4625.2725.463000.441.75 
SNMYFSuncorp Group Ltd9.8109.8109.8101,500-0.2402.39 
SNNAFSienna Resources Inc0.08520.08520.08525,000-0.00111.27 
SNNGFSienna Gold Inc0.09100.08250.084023,600-0.00465.19 
SNNJFSennen Potash Corp0.05980.05980.05981,000-0.008412.32 
SNNTSynthonics Technlgs0.00100.00100.001010,0000.00000.00 
SNNUFSmith & Nephew Plc O14.6314.6314.632000.130.90 
SNNYSunnyside Bancorp13.0013.0013.002,000-0.302.26 
SNOIFSino I Tech Ltd0.00200.00200.002010,000-0.008080.00 
SNOVFSuper Nova Petroleum Corp.0.06700.06700.06703000.016031.37 
SNPHYSanten Pharmaceutical Co12.0711.9011.9518,100-0.231.85 
SNPMFChina Pete & Chem Co0.77500.77500.77501,0000.00200.26 
SNPTFSunny Optical4.1704.1704.1701,0000.0000.00 
SNRAFSenator Minerals Inc0.44180.42690.44183,000-0.00531.19 
SNRCFStonegate Agricom Lt0.00700.00700.00701,000-0.005443.55 
SNREQSable Natural Resources Corp0.00600.00600.00601,0000.00000.00 
SNROFSanrio Co Ltd19.0018.9919.00800-0.080.42 
SNRSSunrise Consulting0.00010.00010.0001100,0000.00000.00 
SNRYSolar Energy Initiatives Inc0.00010.00010.00012,310,000-0.000150.00 
SNSFDGold Finder Explorations Ltd0.07000.07000.07001,0000.00000.00 
SNSGFSense Techs Inc0.40000.40000.40001000.00000.00 
SNSTSunset Capital Assets Inc0.60000.46000.561633,000-0.208427.06 
SNUYFSerinus Energy Inc0.30820.30820.3082100-0.02186.61 
SNVFFSonoro Energy Ltd0.03100.03100.0310100-0.019538.61 
SNVNFSandvine Corporation2.0302.0302.03071,900-0.0010.07 
SNVPSavoy Energy Corp0.00010.00010.00014000.00000.00 
SNWRSanwire Corp0.00100.00100.00104,2000.00000.00 
SNWVSanuwave Health Inc0.17000.16550.165533,200-0.00452.65 
SNXGSunx Energy Inc0.00010.00010.000118,039,5000.00000.00 
SNXZFSandstorm Gold0.07000.07000.07002,6000.00000.00 
SNYFYSony Financial Holdi16.6516.6516.651000.523.22 
SNYNFSanofi-Aventis Sa79.6079.6079.601,200-1.551.91 
SNYRSynergy Strips Corp0.51010.51010.510117,1000.00010.02 
SNZYPSanchez Energy38.8438.8438.848,400-1.192.98 
SOACFSouthern Arc Minerals Inc.0.43120.41380.43121,3000.077822.01 
SOANAngiosoma Inc.0.07500.07500.075024,8000.00507.14 
SOBSSolvay Bank/Solvay NY36.6036.6036.605000.000.00 
SOCGPSouthern Calif Gas 627.0226.4227.025000.070.26 
SOCJFSonora Gold and Silver Corp0.07400.07000.070043,000-0.00506.67 
SOCLFSoco Intl Plc1.8901.8901.8904000.0905.00 
SODESocial Detention Inc.0.20000.19000.19002000.090090.00 
SODISolitron Devices Inc4.1904.1504.19023,2000.0601.45 
SOENSolar Enertech Corp0.00200.00130.001316,3000.00000.00 
SOFNSoftnet Tech Corp0.00010.00010.0001339,0000.00000.00 
SOFTSoftech Inc0.85000.85000.85001000.00000.00 
SOGFFStrategic Oil & Gas0.09890.08100.0810215,000-0.019019.00 
SOHFFTelson Resources Inc0.19600.19600.19603,800-0.00703.45 
SOHVYSumitomo Heavy Inds31.6731.6731.671000.240.76 
SOIEFStolt Nielsen Sa14.4114.3014.301,1000.402.88 
SOIGFStrata Oil & Gas Inc0.06970.04900.0550121,200-0.00508.33 
SOISStriker Oil & Gas0.00100.00050.00055,8000.00000.00 
SOLSSollensys Corp0.00060.00060.00061,0000.00000.00 
SOLVYSolvay Sa11.9911.3011.9911,7000.443.81 
SOMCSouthern Michigan Bancorp32.9532.9532.951001.805.78 
SOMESomerset Trust Holdi45.5045.5045.504000.350.78 
SOMLFSecom Co Ltd72.5072.3272.32300-1.752.36 
SOMLYSecom Co Ltd ADR18.4018.0818.2027,6000.060.30 
SOMMYSumitomo Chemical Co25.2125.2125.213000.451.83 
SONTSeen On Screen TV I0.00250.00200.0025130,800-0.00013.85 
SONVFSonova Holding Ag126.9126.9126.92006.35.20 
SONVYSonova Holding Ag25.6625.4725.5544,0000.000.00 
SOOCYS Oil Corp Spons35.4635.4635.461,100-2.646.93 
SOQDFSonde Resources Corp0.00070.00070.0007100-0.000222.22 
SOSTSouthern States Sign Co0.15000.15000.15001,0000.048047.06 
SOTKSono-Tek Corp1.1501.1501.1505000.0000.00 
SOUHYSouth32 Ltd10.1059.8509.97027,300-0.3553.44 
SOULSoul & Vibe Interactive Inc0.00020.00010.00027,226,7000.0001100.00 
SOUMSooum Corp.0.00330.00140.0019132,484,300-0.000520.83 
SOUPSoupman Inc0.01990.01820.019913,000-0.00062.93 
SOYLAmerican Soil Techs0.00300.00280.003050,0000.00000.00 
SOYOSoyo Group Inc0.00080.00080.00086000.00000.00 
SPAGSpartan Gold Ltd0.02000.01890.020018,0000.006447.06 
SPASFSingapore Airport Te3.5503.5503.5503,6000.2056.13 
SPAZFSpanish Mtn Gold Ltd0.10480.09840.098430,0000.00050.51 
SPBUSpare Backup Inc0.00100.00100.001010,0000.0009900.00 
SPBVSports Pouch Bev Co0.00140.00140.00147000.000440.00 
SPCLSolaris Power Cells0.01120.00790.009132,951,8000.001418.18 
SPCOStephan Co1.7501.7501.7504,000-0.1306.91 
SPDCSpeed Commerce Inc0.02700.02700.02701000.00000.00 
SPDESpeedus Corp0.03000.03000.03002000.00000.00 
SPDLSpindle Inc0.08000.07500.075021,7000.00000.00 
SPECSpectralcast Inc0.20000.06000.06003,7000.00000.00 
SPGXSustainable Petroleum Group Inc.2.6002.5802.6008,1000.0000.00 
SPGYFSpitfire Energy Ltd8.3388.3388.338300-0.2452.85 
SPGZSpectrum Group Intl600.0600.0600.01000.00.00 
SPHHFSophos Group Plc3.3203.3203.320100-0.0200.60 
SPHRFStarpharma Holdings0.67300.60370.67302,0000.173034.60 
SPHRYStarpharma Hldgs ADR6.7406.5006.5002,9000.2053.26 
SPINSpine Pain Mgmt Inc0.22000.20100.210021,8000.00904.48 
SPIRSpire Corp0.03450.03450.03451,0000.003511.29 
SPKKYSpark New Zealand Limited12.6012.4712.4979,500-0.080.64 
SPLIFNutritional High Intl Inc0.17500.16310.175040,7000.00090.52 
SPLMSentry Petroleum0.00120.00110.00111,0000.00000.00 
SPLYSocialplay USA Inc0.33500.32000.33503,3000.045015.52 
SPMISpeedemissions Inc0.00490.00320.0049119,6000.001753.13 
SPMLFSentry Slct Prm Mlts2.5612.5612.5612000.1094.44 
SPMYYSpirent Comm Plc ADR4.6904.6904.6901,800-0.0801.68 
SPNDSpindletop Oil & Gas Co3.0003.0003.0002000.0903.09 
SPNRFSparton Resources In0.05600.05600.056010,0000.008016.67 
SPNUFSpirent Plc Ord1.2701.2611.2708000.0604.96 
SPOISpo Networks Inc.0.00040.00040.00042,310,0000.00000.00 
SPOMSpo Medical Inc0.00030.00020.00038,400,7000.00000.00 
SPOXFSprott Inc1.8201.7531.78062,100-0.0402.19 
SPPGFStock Spirits Group2.1712.1702.170400-0.0401.81 
SPPJYSappi Limited Common Stock6.3506.2006.3501,5000.0801.28 
SPRLStrat Petroleum Ltd0.00020.00020.00022,554,5000.00000.00 
SPRNSupernova Energy Inc0.10460.10010.10465,000-0.00544.91 
SPRSSurge Components Inc1.3201.3201.320500-0.0100.75 
SPRVSupurva Healthcare Group Inc0.00010.00010.0001375,3000.00000.00 
SPRWFSupreme Pharmaceuticals1.3401.2931.316102,3000.0161.23 
SPSTFSingapore Post Ltd1.00001.00001.000020,000-0.04003.85 
SPSTYSingapore Post ADR21.0721.0721.07100-1.446.40 
SPSYSpace Propulsion Systems Inc0.01500.01500.01505,0000.00000.00 
SPTJFSinopec Shanghai Pet0.55000.55000.550045,0000.04007.84 
SPTKSpire Technologies0.02170.02170.021710,0000.007755.00 
SPUPSipup Corp0.30000.30000.30002,5000.050020.00 
SPVEFSpur Ventures Inc0.74000.70090.715080,100-0.00040.06 
SPVNFSpectra7 Micro0.33300.33000.33007,000-0.00702.08 
SPWZSteampunk Wizards Inc0.01810.01810.0181300-0.006827.31 
SPXASpectrumdna Inc0.00150.00150.0015200,0000.00000.00 
SPXCFSingapore Exchan Ltd4.9594.9404.9401,5000.0200.41 
SPXCYSingapore Exchange L80.3780.3780.371,2002.122.71 
SPXSFSpirax Sarco Plc Ord53.2553.2553.251,000-1.803.27 
SPYRSpyr Inc0.62500.61000.62009,700-0.01001.59 
SPYUFSpeymill Macau Prop0.83170.83170.83175000.00670.81 
SQCFSusquehanna Community Financial Inc.25.0018.7018.701,0000.603.31 
SQIDFSqi Diagnostics Inc0.15000.15000.15002,0000.030025.00 
SQNXFSquare Enix Co Ltd26.7826.7526.75200-0.210.78 
SQZZFSerica Energy Plc0.21500.21500.215082,0000.01507.50 
SRBCFSirona Biochem Corp0.13000.12700.127020,000-0.00826.07 
SRBIFSerabi Mining Plc0.05500.05500.05501,000-0.020026.67 
SRCAFStria Lithium0.04980.04980.0498100,000-0.00020.40 
SRCFSource Financial Inc0.68000.68000.68001,5000.02634.02 
SRCHSearchlight Mine0.09000.07000.0900114,7000.00556.51 
SRCOSparta Comm Services0.00230.00200.0022685,4000.00000.00 
SRCRFScorpio Gold Corp Ne0.10000.09200.0970303,7000.00060.62 
SRCSFSummit Resources Limited [Australia]0.06200.06200.06209000.00000.00 
SRDPStar Resorts Develop0.00020.00020.00021,0000.00000.00 
SREDYStorebrand ASA Unsp/Adr11.3111.3111.311000.777.31 
SRFDFStarfield Res Inc0.00030.00020.0002388,000-0.000133.33 
SRGESouthridge Entpr New0.00010.00010.00011,999,9000.00000.00 
SRGGSurge Global Energy0.06000.06000.06007000.00000.00 
SRGHYShoprite Holdings Lt12.7812.6012.67774,900-0.352.67 
SRGZStar Gold Corp0.07500.07500.07505,0000.00000.00 
SRHGFShoprite Holdings Lt12.8612.6712.671,000-0.362.76 
SRKZFSunvest Minerals Corp.0.08980.08980.08981,0000.016522.51 
SRLTFSeafield Res Ltd0.00100.00100.001013,8000.00000.00 
SRLYSouthern Realty Co8.5008.5008.500400-0.7307.91 
SRLZFSalazar Resources Ltd0.08000.07850.080010,000-0.00404.76 
SRMCSierra Monitor Corp1.3621.3621.3621000.0624.77 
SRMGFSparebank 1 Smn7.4307.4307.43011,1000.1101.50 
SRMMFSarama Resources Limited0.13250.13250.13255,0000.00433.35 
SRMUFShear Diamonds Ltd0.00100.00100.00102000.0009900.00 
SRMXSaddle Ranch Media Inc.0.01550.01100.01104,0000.00000.00 
SRNASurna Inc0.23000.20110.21301,093,600-0.00843.79 
SRNNSouthern Banc Co Inc14.5014.5014.50100-0.201.36 
SRNWStratos Renewables0.00260.00250.002515,000-0.001028.57 
SRRPFShagrir Group Vehicle Services Ltd2.2602.2002.200800-0.1175.04 
SRRTFSlate Retail REIT10.7410.7310.7411,000-0.423.74 
SRRYSancon Resource Rcvy0.02000.01190.020031,3000.0100100.00 
SRSGSears Oil and Gas Co4.0003.0003.0008000.90042.86 
SRSIFStrateco Resources Inc0.02000.02000.020020,200-0.010033.33 
SRSPSports Supplement Gr0.03000.02200.022013,800-0.007124.40 
SRSRSarissa Resources In0.00400.00220.004010,4000.00000.00 
SRTISunrise Telecom In#0.02700.02700.0270300-0.00010.37 
SRUPSirrus Corp0.68000.60600.6700546,2000.02003.08 
SRUXFSirius Minerals0.24500.24500.245010,0000.00502.08 
SRUXYSirius Minerals Plc ADR11.6011.6011.601000.030.26 
SRWRFSolarworld Ag Npv5.0005.0005.0001,0000.1603.31 
SRWRYSolarworld Ag ADR1.1601.1601.1601000.11010.48 
SRXLFSource Exploration Corp.0.10600.10600.10605,000-0.00201.85 
SRYBSurrey Bancorp [Nc]11.2511.2511.25300-0.756.23 
SSAAYSsab Svenskt Sta ADR1.7101.7101.7102000.0000.00 
SSCFFSmartcool Systems In0.01350.01350.0135500-0.004525.00 
SSDOYShiseido Co Ltd Spon26.9426.7126.855,7000.341.28 
SSDRFSSGA SPDR ETFS Europe I Plc Spd47.2947.2947.29500-0.290.62 
SSEBFSilver Spruce Res0.05500.05360.053615,000-0.011717.92 
SSEEFSSGA SPDR ETFS Europ47.1545.5047.15400-0.250.53 
SSETStarstream Entertainment Inc0.00700.00700.00706000.00000.00 
SSEZFScottish & Southn Or18.1518.1518.15700-0.402.16 
SSEZYScottish & South ADR18.8618.7518.82144,200-0.030.16 
SSFTSonasoft Corp0.03750.02700.037530,2000.00000.00 
SSHSQSafeguard Security0.00010.00010.0001500,0000.00000.00 
SSLTYSantos Ltd ADR3.0202.9103.0156,2000.0050.17 
SSLYFSinotrans Shipping0.19500.19500.195011,0000.01005.41 
SSMLFSouthern Sun Minerals Inc.0.07390.06880.073851,8000.00456.49 
SSMXFSysmex Corporation60.4460.4460.441002.975.17 
SSMXYSysmex Corp ADR29.9229.2829.4945,300-0.070.24 
SSNFSunshine Finl Inc19.5519.5519.551,8000.000.00 
SSNTSilversun Technologies Inc. Cl A4.1804.0004.1501,8000.0000.00 
SSOKSunstock Inc1.00000.95000.95001,300-0.165514.84 
SSOLSunvalley Solar Inc0.07430.07430.07431,700-0.00577.13 
SSPAFSunset Pacific Petroleum Ltd0.03860.03860.038640,000-0.024638.92 
SSPCSpentsmart Payments Co0.02200.02100.021042,300-0.002510.64 
SSPXFSandspring Resources0.33700.30320.337090,1000.031010.13 
SSRAPSaturns Sears Roebuck Acceptance Corp10.2010.0010.154,0000.353.57 
SSRCSentisearch Inc0.02000.02000.02002,0000.0140233.33 
SSREFSwiss Re91.0091.0091.00400-2.552.73 
SSREYSwiss Re Ltd23.1122.9323.1111,0000.210.92 
SSTRFSilverstar Hldgs Ltd0.00070.00070.00071,000-0.000222.22 
SSTUSandy Steele Unlimited Inc0.00350.00350.00356,500-0.003550.00 
SSTYSure Trace Security Corp0.00010.00010.000112,0000.00000.00 
SSUMFSumitomo Corp12.0012.0012.005000.373.18 
SSUMYSumitomo Corp SP ADR12.3312.2712.285,9000.050.41 
SSURStatsure Diagnostic0.02000.02000.02005000.00000.00 
SSVCSecured Services Inc0.00250.00250.00252000.0020400.00 
SSVESupportsave Solutions Inc0.04000.01250.035091,0000.0177102.31 
SSVFFSouthern Silver Exp0.35350.32300.341745,200-0.00932.65 
STACFPortex Minerals Inc0.00100.00100.0010100-0.001050.00 
STAEFStanley Electric Co26.9926.9926.99100-0.240.88 
STAISystems Technology Assoc0.02000.02000.02007000.00000.00 
STBFYSuntory Beverage21.2220.7121.1537,3000.522.52 
STBISturgis Bancorp [Mi]14.9014.9014.90200-0.050.33 
STBMFSt. Barbara Ltd Ord1.7201.7201.7201,6000.0704.24 
STBMYSt. Barbara Ltd ADR9.1209.1209.1202000.5105.92 
STBRStrongbow Resources0.42000.28400.420089,0000.170068.00 
STBVStrategic Global Investments Inc0.00300.00240.002411,0000.00000.00 
STCCSterling Cons0.03470.01830.018331,5000.007163.39 
STCOStratocomm Corp0.00010.00010.000130,0000.00000.00 
STDAFStada Arzneimi Namen52.1052.1052.103001.703.37 
STDEStandard Energy Corp0.00040.00040.000410,0000.00000.00 
STEVStevia Corp0.03110.02500.0304746,7000.005421.60 
STGAFSterling Energy0.21000.21000.210010,0000.01005.00 
STGGStg Group Inc.2.5882.5882.588100-0.1635.91 
STGPFScentre Group3.2503.2503.2503,6000.1906.21 
STGZStargaze Entertainment Group Inc0.01600.01600.01602,7000.002014.29 
STHCSouthcorp Capital I0.00070.00070.00078,0000.00000.00 
STHISprout Tiny Homes0.51000.51000.51001,9000.00000.00 
STJOST Joseph Inc0.05500.05500.05502,5000.00000.00 
STJPFST James Place Cap13.2013.1713.175000.090.70 
STKRStockeryale Inc0.08200.08050.08058,100-0.00151.83 
STLBSterling Business0.00010.00010.00011000.00000.00 
STLJFStella Jones Inc29.6729.5029.5013,400-0.190.65 
STLKStl Marketing Group0.00010.00010.00014,000,0000.00000.00 
STLTSpotlight Innovation Inc0.70000.60710.6682140,500-0.03184.54 
STMEFStmicroelectronics N11.6011.4611.60303,5000.201.78 
STMZFScottish Mortgage Investment Trust Plc4.3104.0504.3105000.3909.95 
STNDStandard Financial25.7525.7525.75300-0.050.19 
STNNSertant Inc0.80000.80000.80001000.160025.00 
STNTStevia Nutra Corp0.00200.00200.0020200,3000.00000.00 
STNUFStina Resources Ltd0.08390.08390.08395,0000.021033.39 
STOHFStatoil ASA18.7818.7818.781,2000.191.02 
STOSFSantos Ltd Ord3.0403.0403.0404,5000.2448.73 
STOYSpiral Toys Inc0.00400.00400.0040158,7000.00000.00 
STPJFSouthern Pacific Resource Corp0.00010.00010.000141,0000.00000.00 
STQNStrategic Acquis1.00000.90001.00003,4000.300042.86 
STRBStrasbaugh0.02000.02000.02004000.00000.00 
STRDFStrad Energy Svcs Lt1.3431.3431.3433,5000.0574.42 
STREFSthree Plc.4.0534.0534.05387,0000.2887.65 
STRHImmunis Corp0.00150.00080.001550,000-0.000211.76 
STRIStr Holdings Inc0.19000.18500.18507,1000.00271.48 
STRNYSevern Trent Plc28.0028.0028.005001.214.53 
STRRFSatori Resources Inc0.13670.12940.129410,000-0.00795.75 
STRXFStrata-X Energy Ltd0.04080.04080.04086000.00082.00 
STRZStar Buffet1.3501.2501.35019,5000.20017.39 
STSCStart Scientific Inc0.00020.00010.00024,244,8000.00000.00 
STTFYSmartone Telecom ADR6.6906.6906.6902,3000.0701.06 
STTHStealth Technologies Inc.0.02900.02500.025010,100-0.004013.79 
STTKDTotal Sports Media Inc.0.00610.00550.005512,8000.00000.00 
STTXStratex Oil & Gas Holdings Inc0.01070.00650.01077000.00032.88 
STVISnap Interactive0.14800.12300.123020,800-0.026017.45 
STVIDSnap Interactive4.1504.1504.1501,0000.0000.00 
STWCStrainwise Inc0.44000.44000.44005000.00000.00 
STWRYSoftware Ag SP ADR8.7208.7208.7201,500-0.1301.47 
STWSQStw Resources Holdings Corp0.00300.00300.003037,4000.00000.00 
STXSStereotaxis Inc0.63000.61000.610022,900-0.02003.17 
STYSStinger Systems Inc0.00160.00160.00161000.00000.00 
SUBBSuburban Minerals Corp0.00020.00020.000222,7000.00000.00 
SUBCYSubsea 7 Sa13.4113.2713.3513,1000.715.62 
SUEZFSuedzucker Ag Mannhe26.8226.8226.821001.214.72 
SUGBYSuruga Bank Ltd. ADR220.7220.7220.7100-5.32.32 
SUGRSugar Creek Fin Corp14.8014.8014.80200-0.151.00 
SUHJFSun Hung Kai Pptys L13.7613.7613.76200-0.201.43 
SUHJYSun Hung Kai Pptys L13.4913.2613.43353,800-0.050.37 
SUMESummer Energy Hldgs1.5501.4001.5505,4000.15010.71 
SUNCSuncast Solar Energy Inc0.00060.00060.00065000.00000.00 
SUNDSundance Strategies3.3003.3003.3001,000-0.1002.94 
SUNEQSunedison Inc0.08000.07000.07993,010,5000.00344.44 
SUNTFSuncorp Tech Ltd0.01000.01000.010010,0000.00000.00 
SUNWWSunworks Inc.0.50000.50000.50002,100-0.02003.85 
SUNYFSunshine Oilsands Lt0.03600.02510.03602,800-0.004010.00 
SUQUSurequest Systems De0.00500.00500.005018,9000.00000.00 
SURDFSumitomo Realty & De27.6327.6127.63300-0.240.86 
SURENatures Call Brands0.00140.00140.0014200,0000.0007100.00 
SURPSurepure Inc0.09000.07820.0800107,100-0.010011.11 
SURRYSun Art Retail Group9.6109.5909.5901,600-0.0700.72 
SUTISutimco International Inc0.00010.00010.00011,280,0000.00000.00 
SUTNYSumitomo Mitsui TR H3.7103.6703.70062,4000.0451.23 
SUUBSub-Urban Brands Inc0.00090.00090.00093,0000.000350.00 
SUUIFSuperior Plus Corp9.4539.3719.3715,400-0.3513.61 
SUVPFSartorius Ag Pfd W/O74.7574.7574.75100-179.9870.66 
SUVRFStar Uranium Corp0.00900.00190.0090234,0000.0077592.31 
SUVZSuvanza0.00010.00010.0001100-0.001493.33 
SUWNSunwin Intl Neutracl0.10950.09000.109540,1000.029536.88 
SUZBYSuzano Papel E Celul8.7708.7708.7701,7000.1301.50 
SVATFSavant Explorations0.01430.01430.01431,5000.006378.75 
SVBLSilver Bull Resources Inc0.13870.11910.1350169,8000.00665.14 
SVBRFSilver Bear Res Inc0.23700.23700.23704000.00703.04 
SVCBFSvenska Cellulosa B27.4127.3027.30200-0.070.26 
SVCBYSvenska Cellulosa B28.2528.0828.184,9000.331.18 
SVCMFSilvercrest Metals Inc.1.8691.7911.83730,0000.0100.55 
SVCTFSenvest Capital Inc127.4127.4127.4100-2.62.00 
SVEIAStevens International Inc0.00200.00200.0020100,0000.0010100.00 
SVFCChina Wireless Comms0.00010.00010.00011,000,0000.00000.00 
SVFLSilver Falls Bk [Or]0.01000.01000.01001,2000.00000.00 
SVGAFSilver Grail Resources Ltd0.05700.05320.05325,000-0.00213.80 
SVGYFSavanna Energy Svcs1.6781.6781.6785000.0784.90 
SVINScheid Vineyards30.0030.0030.003000.000.00 
SVJTYSeverstal Jt Stk Co15.5715.5715.571,700-0.080.51 
SVKEFSkandinaviska Enskil10.8510.8510.851000.413.93 
SVLKFSilver Lake Res Ltd0.58000.58000.5800700-0.03004.92 
SVLPFSavills8.1808.1808.180800-1.17012.51 
SVLTSunvault Energy Inc0.11100.10500.105025,600-0.00756.67 
SVMLFSilvercorp Metals Inc.2.8962.7602.84753,0000.0772.77 
SVNDFSeven & I Holdings C40.2539.0940.252,9000.661.67 
SVNDYSeven & I Holdings C20.3020.1320.28692,6000.221.07 
SVNLFSvenska Handelsbanke13.8513.8513.855000.090.65 
SVNLYSvenska Handels ADR7.2107.1407.19055,2000.2603.75 
SVNTSeventy Seven Energy Inc47.2547.2547.254,6001.002.16 
SVNTWSeventy Seven Energy Inc.23.0523.0523.05500-0.451.91 
SVONSevion Therapeutics0.26500.22500.265021,400-0.00401.49 
SVRGFSeven Generations En19.5819.4519.521,100-0.180.92 
SVROFSilver Predator Corp0.04020.04020.040220,0000.0232136.47 
SVRZFSilver Bullion TR9.4339.3009.433600-0.0530.56 
SVSASunvesta Inc0.14000.14000.1400200-0.00231.62 
SVSESilver Star Energy Inc0.00010.00010.00011,000-0.000990.00 
SVSNStereo Vision En New0.12500.09000.12501,0000.00000.00 
SVSOSheervision Inc0.01500.01500.01505,7000.00000.00 
SVTEService Team0.00110.00090.001041,794,000-0.00019.09 
SVTRFSevern Trent Plc26.8526.8526.859000.150.56 
SVVBSavibank1.5001.5001.5003000.0000.00 
SVVDFSevan Drilling Limited0.66000.66000.66001000.3600120.00 
SVVYFSavary Gold Corp.0.06380.06380.06384,000-0.00598.46 
SVVZFSolvista Gold Corp0.08130.07130.071329,000-0.00192.60 
SVYSFSolvay Sa Act116.0116.0116.0800-0.50.43 
SWCCSouthwest Casino Cp0.00010.00010.00015000.00000.00 
SWCKFSwick Mining Services Ltd0.23000.23000.23006,0000.050027.78 
SWDAFSoftware Ag Darm Akt34.6234.6234.62100-1.845.05 
SWDBFSwedbank Ab Ord Shs23.6023.6023.60700-0.321.34 
SWDBYSwedbank Ab SP ADR24.5024.3124.4234,5000.662.78 
SWDHFSkyworth Digital Hld0.58000.58000.58002,2000.01502.65 
SWDHYSkyworth Digital Holdings Ltd18.1218.1218.122000.271.51 
SWETSolar Wind Energy Tower Inc0.00020.00010.00027,191,2000.00000.00 
SWGAFSwatch Grp Akt New350.3350.3350.31003.20.92 
SWGAYSwatch Group Ag ADR17.2217.1017.116,900-0.181.03 
SWGNFSwatch Grp N Akt New60.5760.5760.571001.572.66 
SWHISw Innovative Holdings Inc0.00790.00600.007815,7000.001727.87 
SWHNSwissinso Holding0.03500.03500.03501,7000.005016.67 
SWKHSwk Holdings Corp.10.1510.0510.152000.151.50 
SWMAFSwedish Match Ab Ord31.7831.5531.781,6000.511.63 
SWMAYSwedish Match ADR15.7915.7915.79300-0.050.32 
SWMMCpsm Inc0.05750.05750.0575500-0.00254.17 
SWNLFSelwyn Resources Ltd0.62680.62680.62682000.00260.42 
SWNMSouthwst Med Sol New0.00010.00010.000110,0000.00000.00 
SWPFFSwire Pptys Ltd2.8302.8302.83014,0000.0501.80 
SWPRFSwiss Prime Site Ag82.9082.9082.90100-0.901.07 
SWRAYSwire Pacific Ltd Cl10.2210.0910.1917,8000.030.30 
SWRBYSwire Pacific Ltd Cl9.0009.0009.000100-0.0800.88 
SWRISeawright Holdings0.00330.00330.00332,000-0.00025.71 
SWRLHealthy Fast Food0.04200.04190.04193,3000.00194.75 
SWRMAppswarm Inc.0.00550.00500.0050406,600-0.00059.09 
SWSDFSwiss Life Holding Ag281.1281.1281.110055.124.38 
SWSKFShowa Shell Oil Ltd9.6009.6009.6008000.5105.61 
SWSSFTen Peaks Coffee Company Inc.5.1695.1695.169600-0.1202.27 
SWTFSwift Energy Company33.8033.3033.809000.501.50 
SWTUYSwedish Orphan ADR12.7412.6912.69300-0.171.32 
SWVISwingplane Ventures0.00120.00120.00124,000-0.000214.29 
SWWESouthwestern Water E0.00120.00120.001247,3000.00019.09 
SWWISimon Worldwide Inc0.00300.00170.00301,7000.00000.00 
SWYDFStornoway Diamond Cp0.69190.69190.6919110,500-0.00701.00 
SWZCFSwisscom Ag439.1437.4439.1100-10.02.22 
SWZNFSchweizerische Nationalbank1,8371,8371,8371001056.04 
SXCLSteel Excel Cmn16.7016.6116.614,000-0.140.84 
SXHHFSonomax Technologies0.00010.00010.00014,9000.00000.00 
SXMDFSirtex Medical Ltd11.9911.9411.941,000-0.090.75 
SXMVFSociete D Expl Minie0.11300.10920.11305,2000.017017.71 
SXOOFSt. Georges Platinum0.02000.02000.02001,0000.00000.00 
SYAAFSyrah Resources2.5902.5102.5903,5000.0702.78 
SYBJFSecurity Bank Corp3.8503.8503.8503,2000.0000.00 
SYCRFSyncora Holdings1.7641.7401.764800-0.0160.90 
SYDDFSydney Airport4.3804.3804.38012,700-0.0801.79 
SYENFSyngenta Ag Basel426.0426.0426.010029.27.35 
SYEVSeychelle Environmtl0.17000.15020.150216,700-0.019811.65 
SYGWFSygnis Pharma Ag1.4701.4701.4702,0000.0000.00 
SYHBFSkyharbour Resources0.32460.31880.320023,2000.00652.07 
SYHOSynergie Wellness Pr0.00100.00100.00102,5000.00000.00 
SYIEFSymrise Ag61.6461.6461.641001.672.78 
SYIEYSymrise Ag15.4015.2115.3725,8000.060.36 
SYKWFSky Network Televisi3.2003.2003.2001,7000.0601.91 
SYMWSympowerco Corp0.01000.01000.0100100-0.00010.99 
SYNGSynergetics Inc0.03000.03000.03003000.00000.00 
SYNJSyndication Inc0.00010.00010.0001500,0000.00000.00 
SYNNFSymphony Internation0.69000.69000.690040,400-0.080010.39 
SYTESitestar Corp0.08480.08400.0840221,000-0.00202.33 
SYVNSycamore Ventures0.00100.00100.001040,000-0.00019.09 
SYXXFSynodon Inc0.00400.00400.00401,0000.0020100.00 
SYZLFSylogist Ltd7.7267.7267.7261000.1041.36 
SZBISouthfirst Bkshr4.0004.0004.0001000.0000.00 
SZCRFScor33.6533.6533.65500-0.100.30 
SZEVFSuez Environnement14.4314.4314.43200-0.120.80 
SZEVYSuez Environnement C7.5207.4707.52013,8000.1251.69 
SZGPYSalzgitter Ag ADR3.8803.8803.8802000.3409.60 
SZKMFSuzuki Motor Co37.4037.4037.401,3002.286.49 
SZKMYSuzuki Motor Corp151.4151.2151.45,4003.42.31 
SZLMYSchweizerische Leben14.6614.6614.662000.785.62 
SZRRFSaizen Real Estate0.01500.01500.01501,000-0.025062.50 
SZSMFSantacruz Silver0.28300.26210.281084,000-0.00060.21 
SZSNShandong Zhouyuan0.00100.00100.001064,000-0.000216.67 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
184.73.25.126
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,555150.28
DJI19,827950.48
SP5002,27180.34
DAX11,630330.29
FTSE7,198-100.14
NI22519,138660.34
CAC404,851100.20
GLD1,20530.28
BDI1,200494.26
HSI22,886-1640.71