Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
AABBAsia Broadband Inc0.00620.00600.0061728,000-0.001115.28 
AABVFAberdeen Intl Inc0.03500.03500.03501,900-0.009721.70 
AACAFAac Tech Holdings4.6304.6304.6302000.0801.76 
AACAYAac Acoustic Tec ADR4.9304.8804.8807,9350.0901.88 
AACSAmerican Comm Solut0.00080.00060.0008252,000-0.000220.00 
AACTFAct Aurora Ctl Tech0.02480.02060.024816,5000.00010.40 
AAGCAll American Gld Crp0.00020.00020.0002200-0.000133.33 
AAGHAmerica Great Health0.01550.01550.015520,0000.00042.65 
AAGIYAia Group Ltd39.8139.3939.6515,0620.180.46 
AAGRYPt Astra Agro Lestari Tbk ADR3.8903.8903.8902000.1604.29 
AAIGFAia Group Ltd9.9909.8589.8583,4070.0760.77 
AAIIQAlabama Aircraft Industries Inc0.03500.03500.03503,400-0.00133.58 
AAMAFAtlas Mara1.0601.0401.0403,400-0.0201.89 
AAMMFAlmadex Minerals Ltd0.27000.25500.27002,6820.00000.00 
AAMTFArmada Mercantile Ltd0.22000.22000.22005,5000.00301.38 
AAOMFAtlas Consolidated Mining & Development0.03900.03900.03902,0000.00000.00 
AAPHAmerican Petro-Hunt0.00010.00010.000115,000-0.000266.67 
AAPJAap Inc0.09900.09250.09705000.022129.51 
AAPTAll American Pet Company Inc0.00010.00010.0001750,0000.00000.00 
AASPAll-Amer Sportpark0.50000.50000.50008000.04008.70 
AASZFAtlantic Sapphire As11.3011.2911.296000.000.00 
AATDFAa Plc0.67000.67000.670030,0000.01001.52 
AATPAgape Atp Corp8.3008.3008.3001000.0000.00 
AATRLAmg Cap TR II47.0046.5046.55500-0.581.22 
AATVAdaptive Ad Systems Inc0.46000.46000.460015,000-0.01503.16 
AAUKFAnglo American Ord20.7920.7920.795,4000.090.43 
AAVMYAbn Amro Bank N.V. ADR17.7817.6517.665,017-0.241.34 
AAVVFAdvantage Oil & Gas Ltd1.2811.2741.2741,2300.0040.28 
AAVXFAbivax S.A.9.2509.2509.250600-0.7507.50 
AAWCAlexandria Advantage Warranty Company0.00130.00120.001260,0000.00019.09 
ABAHFAbacus Health Products Inc5.4885.4395.439500-0.5218.74 
ABAKFAberdeen Asia-Pc Inc2.7102.7102.7103,600-0.0672.42 
ABBRFAbraplata Resource Corp0.05800.05790.057917,0000.008016.03 
ABBYAbby Inc0.00360.00230.0027350,0000.00000.00 
ABCAFAthabasca Minerals0.46000.46000.46001000.00010.02 
ABCEAbco Energy Inc0.01200.01200.0120125,0000.00021.69 
ABCFFAbacus Mng & Expl Cp0.04100.04100.04105,000-0.00378.28 
ABCPAmbase Corp0.32000.32000.32001000.00000.00 
ABCZFAbcam Plc14.3714.3714.37327-0.161.08 
ABCZYAbcam Plc14.3814.2214.383,904-0.463.10 
ABDRAmbassador Food Svcs Corp0.60000.60000.60002000.259976.42 
ABEPFAbe Resources Inc0.03550.03550.035516,100-0.004511.25 
ABGLFAcacia Mining Plc3.0903.0903.0901,0000.2408.42 
ABGOFAbengoa S.A.0.01870.01870.0187300-0.005322.08 
ABGOYAbengoa S.A. ADR0.06200.06200.06201000.05711165.31 
ABLEAble Energy Inc0.00100.00100.00106000.0009900.00 
ABLTAmer Biltrite Inc505.0505.0505.01000.30.05 
ABLZFAbb Ltd Zuerich18.5918.5918.591,1990.191.03 
ABMBFAbcourt Mines Inc Cl0.07100.06860.068614,0000.00081.18 
ABMCAmer Bio Medica0.07000.07000.07008,5000.00000.00 
ABMLAmerican Battery Metals Corp0.16000.15610.156142,3860.00000.00 
ABMRFAbn Amro Group NV Dep Receipts21.0521.0021.001,100-0.100.47 
ABMTAdvanced Biomedical0.11000.10000.1000400-0.022018.03 
ABNAFAben Resources Ltd0.12580.11500.124251,7500.00594.99 
ABNKAltapacific Bank14.7014.6614.663000.130.89 
ABNRYAbn Amro Group NV ADR10.6510.3510.4644,0000.060.58 
ABPAAllegiance Bk of N/A [Pa]0.00010.00010.00012,500-0.002195.45 
ABPRAirborne Security and Protective0.00040.00040.000446,200-0.000120.00 
ABQQAb International Group Corp10.00010.00010.0001002.50033.33 
ABSSFAirboss of America Corp6.6506.6406.650200-0.0100.15 
ABTOAB&T Financial Corp0.43000.43000.43002,5000.00000.00 
ABTZYAboitiz Equity Ventures Inc ADR10.5710.5710.57200-0.151.40 
ABVCAmerican Brivision Corp8.8007.0507.050200-1.95021.67 
ABVGAffinity Beverage Group Inc0.00010.00010.0001250,0000.00000.00 
ABVNAbv Consulting Inc0.57500.50000.50004,500-0.01001.96 
ABWNAirborne Wireless Network0.00010.00010.00011,750,0000.00000.00 
ABZPFAboitiz Power Corp0.65000.65000.65003000.00000.00 
ABZUFAbzu Gold Ltd0.00020.00020.00022,000-1.116199.98 
ACANAmericann Inc1.1901.1201.1606,4810.0403.57 
ACAZFAcadian Timber12.8512.7612.761,3000.010.05 
ACBCQAlbina Commty Bcp OR0.02500.02500.02501,100-0.054068.35 
ACBDAnnabidiol Corp2.4002.3502.4002,2000.0502.13 
ACBMAcro Biomedical CO Ltd5.0005.0005.0001,1000.0000.00 
ACCAAcacia Diversified0.05000.04010.050023,1020.010025.00 
ACCFFAccord Financial Corp6.7906.7906.790200-0.2103.00 
ACCRAccess Power Inc0.00100.00060.0010535,3000.00000.00 
ACCYYAccor S.A.8.6158.6058.6153,0580.0851.00 
ACDSFAscendas R E Inv TR2.2102.2102.210100-0.0100.45 
ACDVFAir Canada33.4132.8633.291,8000.932.87 
ACEHFAce Hardware Indonesia0.12050.12050.120585,3000.020520.50 
ACETQAceto Cp0.17000.17000.170013,1500.00000.00 
ACEYYAcer Inc Gdr Reg S2.9502.9502.950100-0.1504.84 
ACEZAriel Clean Energy Inc0.01050.01050.0105300-0.003525.00 
ACFFFAccordia Golf Trust Unit0.40000.40000.40002,2000.00000.00 
ACFLAmc Financial Holdings Inc0.40000.40000.40001000.00000.00 
ACFNAcorn Energy0.29500.29500.29501,1750.01023.58 
ACGBFAgricultural Bank0.38180.38180.381810,0000.01052.83 
ACGBYAgricultural Bk Chin9.5209.4609.48018,700-0.0450.47 
ACGIAmacore Group Cl A0.00060.00060.000610,000-0.000440.00 
ACGPFAccell Group NV Ord24.5024.5024.501,000-1.505.77 
ACGXAlliance Creative Group Inc0.00040.00030.00033,527,000-0.000125.00 
ACGYFSubsea 7 Sa Ord9.4579.4579.4575,600-0.6556.48 
ACHFFArch Biopartners Inc0.82600.82600.82601,200-0.01401.67 
ACKAYArcelik A S ADR14.8814.8814.88100-0.362.36 
ACKDFAuckland Intl Ltd NZ6.1856.1856.185300-0.0350.56 
ACKRFAmerican Creek Resources Ltd0.07130.06700.071325,7570.00111.57 
ACLLFAtco Ltd Cl I NV CD34.9934.9634.962000.681.98 
ACLZAccelerize New Media0.05000.03110.0448200,800-0.00499.86 
ACMBAgro Capital Management Corp1.6001.5001.6003000.35028.00 
ACMCAmerican Church Mort2.2502.1502.2504,7000.0000.00 
ACMTAAcmat Corp A35.0034.1535.004,5000.702.04 
ACNDFAscendas India TR1.00001.00001.00005,1000.01521.54 
ACNEAlice Consol Mines Inc0.00990.00990.009911,6000.001822.22 
ACNIAmerican Community Newspapers Inc0.00450.00300.0045220,0000.001550.00 
ACNNFAuscann Group Holdings Ltd0.26790.25100.255833,800-0.00120.47 
ACNVAccelera Innovations Inc0.00250.00220.0025285,200-0.000310.71 
ACOPFA2 Corporation9.8309.6009.7307,659-0.7407.07 
ACOPYA2 Milk CO Ltd ADR10.2810.2510.252000.161.59 
ACOSFArchos Act.Nom0.10000.10000.10001000.00000.00 
ACRBAsia Carbon Industri0.00170.00170.00171,0000.00000.00 
ACRFFAccor S.A.41.5041.5041.50100-4.249.27 
ACRGFAcreage Holdings Inc10.0009.6009.79028,7740.1901.98 
ACRLAtacama Resources International Inc0.00870.00770.0077779,000-0.000910.47 
ACRTAdvanced Credit0.13000.13000.13005,000-0.00100.76 
ACSAFAcs Actividades DE C36.8036.8036.80200-1.303.41 
ACSAYAcs Actividades ADR7.4507.4007.40026,0390.1502.06 
ACSYFAccsys Technologies Plc1.3101.3101.310160,0000.0000.00 
ACTLArtec Consulting0.00020.00010.0002275,9000.00000.00 
ACUIFAcuityads Holdings1.0501.0251.0373,400-0.0212.01 
ACURAcura Pharma Cmn0.23000.23000.23001,0000.00000.00 
ACUSAcusphere Inc0.03400.02000.02001,500-0.015042.86 
ACWRFAcceleware Ltd0.09820.09820.09822,800-0.00585.58 
ACXIFAcciona S.A.102.2102.2102.21000.70.73 
ADACAdama Technologies0.00270.00070.0009503,400-0.001664.00 
ADADAdaiah Distribution Inc0.00820.00820.00824,800-0.00033.53 
ADBCFAdelaide Brighton Ltd2.1452.1452.145800-0.0652.94 
ADBNAmericana Distr Inc0.00010.00010.00014,777,1000.00000.00 
ADDCAddmaster Corp16.5016.5016.501,000-0.502.94 
ADDDFAdidas Ag296.2296.2296.224.11.40 
ADDYYAdidas Ag147.8147.0147.520,5302.61.78 
ADFJFAdf Group Inc0.95560.95560.95563,5000.02562.75 
ADFSAmerican Defense Systems Inc0.02890.02890.02895,0000.00010.35 
ADFTAdfitech Inc0.95000.95000.95003000.00000.00 
ADGOAdvantego Corp0.06150.05000.05005,7000.009021.95 
ADGRFAlbert Technologies Ltd0.06500.06500.0650120,500-0.055045.83 
ADHCAmerican Diversified0.00380.00380.0038155,200-0.000715.56 
ADHLFApplied Intl Holding0.04000.04000.040012,1000.00000.00 
ADIAAdia Nutrition Inc0.00580.00580.0058350,0000.000816.00 
ADKCFAdeka Corp14.7614.7614.766000.876.26 
ADKTAdirondack TR CO1,7061,7061,706100814.98 
ADLIAmer Medical Tech0.00500.00500.005010,0000.0032177.78 
ADLSAdvanced Life Sci Hold0.01000.01000.01001,0000.00999900.00 
ADMGAdamant Dri Processi0.03300.03300.0330400-0.020037.74 
ADMLFAdmiral Plc0.73000.70000.73006,600-0.01702.28 
ADMTAdm Tronics Unlimited Inc0.17950.14360.179513,5850.00050.28 
ADNYAdino Energy Corp0.00120.00120.0012150,0000.00000.00 
ADOOYPt Adaro Energy Tbk ADR3.8703.8703.87010,000-0.63014.00 
ADPASAdelphia Recovery TR0.00010.00010.000177,800-0.000480.00 
ADRNYKoninklijke Ahold23.2523.1423.2344,7520.220.96 
ADRZYAndritz Ag ADR7.0007.0007.0001,000-0.2503.45 
ADSVAllied Security Inno0.00080.00080.000868,8910.00000.00 
ADTCAdvanced Dep Tech0.00250.00110.001199,100-0.001456.00 
ADTFFImetal Resources Inc0.04300.04300.043020,0000.008022.86 
ADTMAdaptive Medias Inc0.00020.00010.000213,480,7660.0001100.00 
ADTRAlliance Distributors Holding Inc0.02520.02520.025211,000-0.00134.91 
ADVCAdvant-E Corporation4.1504.0504.1509,7000.1503.75 
ADVTAdvantis Corp0.00150.00120.00122,187,4730.00000.00 
ADVVAdveco Group Inc2.2502.2502.2501000.0000.00 
ADVZFAdvance Sct Ltd0.78350.78350.7835300-0.01351.69 
ADWPFAndrew Peller Ltd Cl10.6710.6710.677000.212.00 
ADXRFAdx Energy Ltd0.00750.00750.00759,000-0.00056.25 
ADYXAdynxx Inc2.1502.1502.1501,7470.0301.42 
ADYYFAdyen NV765.0742.6742.643-9.41.25 
ADZZFAdvance Residence Inv Ord3,0503,0503,05010000.00 
AEBLFTransamerican Energy Inc1.5051.5051.5052,000-0.0020.13 
AEBZYAnadolu Efes Birck0.76130.76130.76131000.00921.22 
AEGGAmerican Energy0.03700.03700.03701,0000.00205.71 
AEGOFAegon NV Ord Shs3.8803.8803.880300-0.4119.58 
AEGXFAecon Group Inc13.4513.4513.45100-0.261.90 
AEGYAlternative Energy0.00010.00010.00011000.00000.00 
AELTFAdacel Techs Ltd0.33000.33000.33004,8000.01003.13 
AEMCArcher Entmt Mda Cmns0.04500.04290.04502,7000.00000.00 
AENGAdvanced Engine Tech0.01300.01300.013065,4000.0110550.00 
AEOXFAeroports DE Paris Adp182.5182.5182.51003.51.96 
AEPTAmerican Energy Partners Inc0.00550.00530.005528,8000.001434.15 
AERGApplied Energetics Inc0.25500.22000.245031,3200.00512.13 
AERNAer Energy Resources0.00010.00010.00011,000,0000.00000.00 
AEROAerogrow Intl Inc1.2501.2251.2502,0270.0000.00 
AERSAerius Cmn Stk0.00210.00200.00201,177,4000.00000.00 
AESOAtlantic Energy Sltns Inc0.00010.00010.00015000.00000.00 
AESTYAes Tiete Energia Sa ADR2.8102.8102.810300-0.64018.55 
AETUFArc Energy Trust Uni4.6504.6304.6502,5000.0711.54 
AEXAFAtos Origin Sa Ord73.8573.8573.85100-2.653.46 
AEXAYAtos ADR15.3715.2915.3125,9040.543.66 
AEXEAim Exploration Inc0.00010.00010.00012,300,0000.00000.00 
AFBGAmerican Fiber Green Products Inc0.06290.03100.0629900-0.00416.12 
AFCJFAfc Ajax NV19.6819.6819.68100-0.723.53 
AFFLAffiliated Res Corp0.00010.00010.00012,2000.00000.00 
AFFSAmtrust Financial Services Inc 7.25%19.2719.1519.272,7500.261.37 
AFFTAmtrust Financial Services Inc 7.50%19.7519.6019.70121,1970.100.51 
AFFUAffluence Corp0.60000.20000.20007,957-0.080028.57 
AFFYAffymax0.01600.01600.01602000.00000.00 
AFHFFAfh Financial Group Plc3.9303.9233.9238,400-0.0581.46 
AFIPAAmfi Corp.28,00028,00028,0001002,0007.69 
AFLYYAir France Ads11.5911.5611.5927,8020.020.13 
AFMJFAlphamin Resources0.17000.16360.170037,9000.01429.11 
AFNLAmtrust Financial CO115.0115.0115.010025.027.78 
AFOMAll For One Media Corp0.02000.01560.0156104,200-0.002413.33 
AFPWAlumifuel Pwr Corp0.00010.00010.000110,1000.00000.00 
AFRAFAir France Klm11.0011.0011.004000.090.82 
AFSIAAmtrust Financial Services Inc Pfd. A15.2015.1515.204190.050.33 
AFSIBAmtrust Financial Services Dep Pfd15.6515.3015.502,8280.000.00 
AFSICAmtrust Financial Services Inc Pfd. C16.0015.8015.841,8000.090.57 
AFSIMAmtrust Financial Services Inc Prf16.2116.2116.213000.060.39 
AFSINAmtrust Financial Services Inc Pfd F15.7015.7015.704000.070.45 
AFSIPAmtrust Financial Services Dep Pfd15.8615.5015.751,5000.050.32 
AFTCAlternative Fuel Tec0.00060.00060.00061,0000.000120.00 
AFTMAftermaster Inc0.01190.01190.011910,0000.00000.00 
AFTPFAfterpay Touch Group Ltd15.2515.2515.254000.251.67 
AFYGAffinity Gold Corp0.01700.01700.01702,0000.00000.00 
AGAAFAltagas Canada Inc20.5420.5420.542000.723.62 
AGCBFAmarillo Gold Corpor0.19750.19130.1940211,500-0.00130.67 
AGCCFGensource Potash0.08630.08630.08635,0000.011014.61 
AGCZAndes Gold Corp0.00660.00660.00661,000-0.001922.35 
AGDXFAntioqua Gold Inc0.02360.02360.02366,700-0.00114.45 
AGDYAgri-Dynamics Inc0.05000.03500.050013,9000.017051.52 
AGEEFApogee Minerals Ltd0.33500.30920.326065,678-0.00401.21 
AGESYAgeas N.V. Ads53.8553.7253.722,6250.300.56 
AGFAFAgraflora Organics Intl Inc.0.21700.20500.2051181,195-0.00492.33 
AGFMFAGF Management Ltd4.0804.0804.0801000.53014.93 
AGFXFDB Agriculture Long ETN Due April 1 20388.8508.8508.850100-0.1501.67 
AGGFFAfrican Gold Gr0.44000.35000.4163536,3210.03037.85 
AGGGAntilia Group Corp0.37000.32500.32509,5810.00000.00 
AGGHFAgrios Global Holdings Ltd0.27000.26760.267610,000-0.032410.80 
AGGIAllied Energy Inc0.00240.00240.002435,0000.000960.00 
AGGLAgtech Global International Inc0.46000.44000.4400800-0.02004.35 
AGGXAngiogenex Inc0.24700.24700.247020,0000.00000.00 
AGGZFAg Growth Inc Fd32.3432.3332.333,1000.441.39 
AGHCAeon Global Health Corp0.11000.11000.11004,3000.00504.76 
AGHIAgora Holdings Inc0.02050.01410.0205475-0.00010.49 
AGINAmerican Graphite Technologies Inc0.00250.00250.00254,0000.00014.17 
AGLDFAustral Gold Ltd0.05000.05000.05001,100-0.00509.09 
AGLNFAgl Energy12.8112.8112.81105-0.191.46 
AGLXYAgl Energy Ltd ADR12.9512.7412.7516,3500.050.39 
AGMJFAlgoma Cent Corp [F]10.00010.00010.0001,0000.4014.18 
AGOAFAbengoa S.A.0.00600.00600.0060300-0.004040.00 
AGPIFAnglo Pacific Res Plc Ord2.3902.3902.390400-0.1606.27 
AGPPFAnglo Plati Ord Shs54.8554.8554.852051.001.86 
AGPYFAgile Property Holdings Ltd1.2101.2101.210100-0.17012.32 
AGRPYAbsa Group Ltd New A20.3819.6719.678,0450.643.36 
AGRSAgristar Inc0.00500.00300.0030417,2000.00000.00 
AGSOAgrisolar Solutions0.00300.00300.003030,0000.00000.00 
AGSVFArgentum Silver Corp0.29000.29000.29004,000-0.077020.98 
AGTEFAgtech Holdings Ltd0.04800.04800.04802,000-0.00407.69 
AGTKAgritek Holdings Inc0.19000.16000.19006,007-0.01005.00 
AGTTAngstrom Technologies Inc0.07000.03000.030030,0000.00207.14 
AGUNFArctic Glacier TR UT0.04800.04800.04804000.00000.00 
AGXKFAnglo Asian Mng Plc Ord1.6701.6701.6701000.33024.63 
AGYPAllied Energy Corp0.00220.00220.0022100,000-0.000312.00 
AHADAlphacom Holdings Inc.0.21000.21000.21002,700-0.01004.55 
AHAGAlpha Techs Grp Inc0.02200.02200.02208,2000.002010.00 
AHCHFAnhui Conch Cement C5.5605.5605.560400-0.2784.76 
AHCHYAnhui Conch Cem ADR28.7128.4128.413,9030.230.82 
AHCPAnchorage International Holdings Corp0.01680.01680.01683,0000.00000.00 
AHELFAmerican Helium Inc0.00010.00010.00011000.00000.00 
AHEXYAdecco Sa ADR26.6426.4326.4916,0120.321.20 
AHFDActive Health Foods0.00010.00010.00011,000,0000.00000.00 
AHFIAbsolute Health & Fitness0.00010.00010.00011000.00000.00 
AHFPAmerican Home Food Products Inc0.02800.02800.02801,0000.00000.00 
AHGIFAlternate Health Corp0.15000.14960.14961,3330.00453.10 
AHIXAluf Holdings Inc0.00030.00030.00032,011,7000.00000.00 
AHKSFAsahi Kaisai Corp8.8508.7608.85011,2000.0500.57 
AHKSYAsahi Kaisai Cp ADR17.7917.4017.4414,439-0.231.30 
AHLNFAspen Insurance Holdings25.2525.0725.17132,300-0.070.28 
AHNRAthena Silver Corp0.03100.03100.03108,000-0.018236.99 
AHODFKoninklijke Ahold NV23.2522.9322.931,100-0.210.91 
AHOTFAmerican Hotel5.1425.1205.14013,7250.0100.19 
AHROQAtheronova Inc0.00300.00300.00301000.00000.00 
AIAGFAurubis Ag40.3040.3040.30900-1.202.88 
AIAPFAscential Plc4.9334.9334.933101,000-0.1462.88 
AIBGYAib Group Plc ADR6.3406.1006.1001,200-0.86012.36 
AIBRFAib Group Plc2.7302.7302.7301,0000.0501.87 
AICAFAir China Ltd0.88500.88500.88502,000-0.00290.33 
AIDAAida Pharmaceuticals0.01580.01100.01102,0000.00000.00 
AIFLYAiful Corp [Japan] ADR1.0501.0501.05022,9000.0100.96 
AIFSAgent Info Software2.3002.3002.3002,4000.0000.00 
AIGIArtistmss Intl Group Inc0.15000.15000.15001000.00000.00 
AIKOAlternative Investment Corp3.0002.0002.9901,1000.99049.50 
AILINAmeren Illinois CO Pfd 4.42%100.0098.01100.003001.001.01 
AILLLCentral Illinois Public Service Company27.6027.6027.608000.000.00 
AILLPAmeren Ill CO93.5093.5093.50100-0.500.53 
AIMHAimrite Holdings Cor0.00390.00260.0038101,200-0.00012.56 
AINSFAinsworth Game Tech0.51700.51700.51701,8000.063413.98 
AIOMAxiom Holdings Inc0.00010.00010.00011,000-0.000990.00 
AIOSFAtresmedia Corporacion DE Medios DE3.7103.7103.7105740.0902.49 
AIPUYAirports of Thailand Public CO Ltd ADR23.8522.6422.641,2000.291.30 
AIQUFL'Air Liquide Ord EU135.4135.4135.4100-3.12.23 
AIQUYL'Air Liquide ADR27.6227.5727.605,5940.491.80 
AIROAirspan Networks I5.8505.8505.850100-0.0801.35 
AIRRFAurion Res Ltd1.3531.3201.32012,000-0.0020.18 
AIRYYAir China Ltd ADR17.5117.5117.511,000-0.683.74 
AISSFAisoftware Spa0.07700.07700.077050,0000.00000.00 
AITAWunong Asia Pacific CO Ltd0.66000.66000.66001,000-0.250027.47 
AITXArtificial Intelligence Tech Solutions0.00060.00040.0005103,094,3940.00000.00 
AIVAFAviva Plc4.3504.3104.3102,000-0.0601.37 
AIVIAivtech Intl Group CO0.06100.04350.06101,700-0.00406.15 
AIVNAmerican International Ventures Inc0.00360.00360.003610,0000.00025.88 
AIVTFAurora Investment Trust Plc2.2002.2002.200200-0.35013.73 
AIXNAixin Life International Inc2.3002.3002.3002000.24011.65 
AIXXFAixtron Se10.2910.2910.29300-0.817.30 
AJINFAjinomoto Co. Inc.17.7617.7617.76100-0.392.15 
AJINYAjinomoto CO Inc ADR17.8917.7317.731,6000.110.61 
AJMPFAshmore Group Plc5.8455.7305.8451,221-0.0490.84 
AJXGFAgjunction Inc0.35010.33400.34995,0000.01996.03 
AKAOQAchaogen Inc0.01010.00800.01014,4830.00011.00 
AKBTYAkbank Turk Ano ADR2.3352.3102.335126,1650.0351.52 
AKMNFAkumin Inc3.1103.1103.110500-0.1003.12 
AKOMAerkomm Inc20.0020.0020.001000.000.00 
AKRFFAckroo Inc0.08700.08700.08708,300-0.027023.68 
AKRRFAker Philadelphia Sh4.2304.2304.2302,0000.51013.71 
AKTAFAkita Drilling Ltd1.3561.3561.3561000.0685.26 
AKZOFAkzo Nobel NV90.7790.7790.77200-1.631.76 
AKZOYAkzo Nobel NV ADR #30.2330.1230.121,3780.301.01 
ALACFAlberton Acquisition Corp Rights3.8103.8103.81067,0000.3108.86 
ALANAlanco Technologies Inc0.01430.01400.01406,0000.00000.00 
ALARFAlaris Royalty14.7514.7514.75100-0.120.84 
ALBHFAlibaba Health Info Tech Ltd0.99000.99000.990010,0000.04004.21 
ALBKFAlpha Bank Grd20001.6201.6201.62016,8050.18012.50 
ALBKYThe Alpha Bank A.E0.45000.43300.44995,2000.049912.48 
ALBYCommunity Cap Bcshs10.7010.7010.702000.000.00 
ALCCFAlicanto Minerals Ltd0.03100.03100.03104,000-0.024043.64 
ALCGFAliansce Shopping Centers Sa7.2787.2787.2787,4000.1041.45 
ALDAAtlantica Inc3.5102.9802.9803000.98049.00 
ALDSApplife Digital Solutions Inc0.35000.30000.35002,8000.050016.67 
ALEAFAleafia Health Inc0.84000.80000.8273103,013-0.00170.21 
ALFDFAstral Foods Ltd.11.4011.4011.401000.181.60 
ALFFFAlfa S.A.B. DE C.V.0.86230.86230.862319,6000.06237.79 
ALFVFAlfa-Laval Ab17.6217.4517.6212,200-0.784.24 
ALFVYAlfa-Laval Ab ADR18.1117.9817.9815,2800.261.47 
ALGGFAlliance Global Group Inc0.27000.27000.2700300-0.02006.90 
ALGGYAlliance Global12.4712.4712.47600-1.289.31 
ALGWFAlliance Growers Corp0.03260.02600.02895,7000.00197.04 
ALGXYAffinity Energy & Health Ltd ADR0.25810.06000.06002,0000.05501100.00 
ALIAFAlacer Gold Corp.4.2004.1304.1301,567-0.1162.73 
ALIDAllied Corp1.2501.2501.2507000.0000.00 
ALIFArtificial Life Inc0.00400.00300.003012,000-0.002040.00 
ALIZFAllianz Ag224.5224.5224.5533.81.70 
ALKEFAlkane Exploration N0.27800.25200.259853,900-0.033211.33 
ALKMAlkame Holdings Inc0.00050.00050.0005263,7400.00000.00 
ALKNAlkane Inc0.00050.00050.000525,9000.00000.00 
ALLMQAlliance Bioenergy Plus Inc0.05000.05000.05004,0000.005011.11 
ALLVFAltice N.V.4.5004.5004.5003,300-0.0250.55 
ALLZLAllstate25.3525.1625.30654,4000.000.00 
ALMCAlimco Financial Corp8.1008.0508.1005000.0500.62 
ALMEAlamo Energy Corp0.00010.00010.00017000.00000.00 
ALMFFAltium FX Ltd24.4524.4524.457,100-0.381.53 
ALMTFAlmonty Industries0.58700.58700.58701,900-0.02293.75 
ALNPYAll Nippon Airways C6.8206.8006.8208,4440.0801.19 
ALODAllied Resources Inc0.24400.24400.24402000.074043.53 
ALPCAlpha Investment Inc18.5018.5018.501000.000.00 
ALPEAlpha-En Corp0.90000.90000.90001,0000.00000.00 
ALPIBAlpine Banks Colorado5,0005,0005,00010000.00 
ALPKFAlpek Sab DE Cv1.1141.1141.11415,2000.0757.22 
ALPMFAstellas Pharma Inc13.7613.7613.761,4000.261.93 
ALPMYAstellas Pharma Inc13.8713.6713.704,9030.181.29 
ALPPAlpine 4 Technologies Ltd0.01150.01000.0109975,356-0.002015.50 
ALPVNAlabama Pwr 4.60 Pd101.5101.5101.52001.31.25 
ALRSAlerus Financial Corp20.4020.3420.341,1000.241.19 
ALRTAlr Technologies Inc0.04500.04100.0450173,1000.00204.65 
ALSIAtlas Resources Intl Inc0.00700.00700.00703000.001016.67 
ALSMYAlstom S.A.4.3304.3304.33066,9770.0902.12 
ALSSFAlsea S.A.1.9851.9851.98530,000-0.0753.62 
ALSTAllstar Health Brands Inc0.00030.00020.00026,800,000-0.000133.33 
ALSWFAbsolute Software Cp5.7825.7705.7702000.0030.06 
ALTAAlterola Biotech Inc1.5401.5401.540100-0.0100.65 
ALTAFAltura Mining0.06570.06400.06572,5000.00071.08 
ALTDAltitude International Inc0.11800.09000.118020,000-0.00201.67 
ALTGFAltagas Ltd - Fxdfr Prf Perpetual USD 2518.0018.0018.00600-0.613.28 
ALTKYAltran Tech Sa ADR1.6201.6201.6201000.0100.62 
ALTMWAltus Midstream Company Warrants0.18500.15010.15015,500-0.069831.74 
ALTNAlternus Energy Inc0.31980.31980.31982,7000.00000.00 
ALTPFAltiplano Metals Inc0.04900.04900.049020,000-0.007312.97 
ALTXAltex Industries Inc0.08090.08090.0809200-0.00010.12 
ALVOFAlvopetro Energy0.60000.52980.600025,8000.01001.69 
ALVRQAlvarion Ltd0.00410.00410.00413000.00000.00 
ALVVFAltice Europe N.V. Cl B4.1904.1904.190200-0.1503.46 
ALXDFAlexandria Minerals0.03980.03510.0398182,700-0.00020.50 
ALXEFAlx Uranium Corp0.03450.03000.030010,0000.00000.00 
ALXXFAvante Logixx Inc0.98500.98500.985016,900-0.01081.08 
ALYEAly Energy Services Inc [De]2.5002.5002.500100-0.1003.85 
ALYIAlternet Systems Inc0.00790.00690.0069629,000-0.00011.43 
ALZTFYss Corp.0.28200.28200.2820300-0.00010.04 
AMADFAmadeus IT Holding S74.4274.4274.421000.620.84 
AMADYAmadeus IT Hlds S.A.75.9775.6675.971,7031.562.10 
AMANFAmano Corp28.7528.7528.751,4001.154.17 
AMARAmarillo Biosciences0.39000.38500.38505,000-0.01503.75 
AMAZAmazing Energy Oil & Gas CO0.10750.10000.105037,5150.00000.00 
AMBBYAmbu A/S ADR14.8314.8314.83100-0.301.98 
AMBFFAmbu A/S14.8814.8814.88100-0.231.52 
AMBKAmerican Bank Inc12.1812.1812.181000.231.92 
AMBKPAmerican Capital Trust I 6.00% Cum Conv14.3014.3014.301000.251.78 
AMBSAmarantus Bioscience Holdings Inc0.01900.01890.018931,001-0.00010.53 
AMBZAmerican Business Bank35.2434.7535.241,7000.441.26 
AMCCFAmcor Plc Cdi9.9009.9009.90080,100-0.3002.94 
AMCFAndatee China Marine Fuel Services0.01700.01700.01706000.00000.00 
AMCOArmco Metals Holdings Inc Com0.00010.00010.00012,3000.00000.00 
AMCTAmerican Education Center Inc0.33210.33210.3321100-0.070917.59 
AMDDWSintx Technologies Inc WT Exp 05/11/20230.02000.02000.02002,000-0.080080.00 
AMDLYAmada Holdings CO Ltd ADR38.9538.9538.95200-5.8513.06 
AMENAmen Properties Inc848.0835.0848.010013.01.56 
AMEUFAdmedus0.15000.07300.07306,1000.0374105.06 
AMFCA M B Financial Cp17.2517.1517.255000.100.58 
AMFLNanoscience Tech Inc0.04000.04000.040020,700-0.010020.00 
AMGDFAston Martin Lagonda Global Holdings Plc5.6205.5505.6201,200-0.0601.06 
AMGYAmerican Metal & Tec0.00310.00310.00311,100-0.000922.50 
AMHDAmelot Holdings Inc0.01580.01580.0158200-0.014247.33 
AMHPFAmazon Mining Hldg0.53000.53000.53002,0000.00000.00 
AMHVAmerican Hemp Ventures Inc3.4103.3303.330980-0.65016.33 
AMIGFAdmiral Group Plc26.4026.4026.401,4000.250.94 
AMIGYAdmiral Group Plc26.8326.8326.836,841-0.210.78 
AMIHAmerican Intl Hldgs Corp1.4631.4631.4632000.1138.33 
AMINAmerican Intl Ind0.15000.15000.15001,0000.020015.38 
AMIQFAmi Resources Inc.0.02800.02800.02806000.011367.66 
AMIVFAtrium Mortgage Investment Corp10.2610.2610.262000.191.90 
AMKAFA.P. Moeller Maers A1,0221,0221,022100323.23 
AMKBFA.P. Moeller Maers B1,0541,0541,054100-10.08 
AMKBYA.P. Moeller-Maersk A/S5.5215.4915.51314,0750.0901.66 
AMLCAmelco Corp0.00300.00300.00304,5000.00000.00 
AMLHAmerican Leisure Hld0.00020.00010.00022,925,0380.00000.00 
AMLMAmerican Lithium Min0.01140.01140.01144,025-0.001612.31 
AMLTFAmp Ltd1.2051.2051.205100-0.0957.31 
AMLYYAmp Ltd ADR4.9704.9704.970100-0.2504.79 
AMLZFAfrican Minerals Ltd0.00300.00300.00303,0000.00000.00 
AMMJAmerican Cannabis Company Inc0.28190.27000.275819,573-0.00421.50 
AMMXAmeramex Intl Inc0.01710.01500.016453,900-0.00042.38 
AMNCAmincor Inc A0.03500.03500.035010,000-0.00102.78 
AMNCBAmincor Inc B0.13300.13300.13305000.052064.20 
AMNEAmerican Green Group Inc0.00010.00010.000130,499,9000.00000.00 
AMNFArmanino Foods3.6503.6503.6501000.0000.00 
AMNLApplied Minerals Inc0.03200.03200.03201,000-0.00308.57 
AMNPAmerican Sierra Gold0.01330.01330.01333000.00000.00 
AMNZFAmbrian Plc0.00020.00020.00021,0000.00000.00 
AMOVFAmerica Movil Sab DE Cv0.74000.74000.74002,0000.03555.04 
AMPGAmplitech Group0.06280.06010.060110,800-0.00446.82 
AMPYAmplify Energy Corp4.1804.0004.12026,700-0.0701.67 
AMPYWAmplify Energy Corp WT Exp 05/04/20220.01100.01100.0110500-0.009045.00 
AMRRAmerican Metals Recovery & Recycling Inc0.05000.05000.0500100-0.015023.08 
AMRTAmer Mart Corp330.0330.0330.0100-20.05.71 
AMRUAmaru Inc0.00400.00400.00403000.000514.29 
AMRZFArena Minerals Inc0.04400.04400.044069,0000.00000.00 
AMSAAmerican Seniors Association Holding0.09500.09500.09505,0000.00000.00 
AMSIYArcelormittal ADR0.05400.05400.05401,4000.00101.89 
AMSLFAustralian Mines Ltd0.01770.01770.017710,000-0.00136.84 
AMSSYAms Ag ADR20.9320.8420.939360.482.35 
AMSYFArcelormittal Sa13.2013.1913.193,000-0.211.57 
AMTCQAmeritrans Capital Corp0.00450.00450.00459,6000.00000.00 
AMTPQAmeritrans Cap 9.375 Pfd0.03000.03000.03002,000-0.270090.00 
AMTYAmerityre Corp0.02040.02040.02041,0000.00020.99 
AMVGFAmvig Hldgs Ltd0.23000.23000.2300600-0.02008.00 
AMVMFAmg Advanced Metal21.6821.6821.68100-0.251.14 
AMWKAmeristar Network Inc0.04000.04000.040010,0000.00000.00 
AMXEFAMEX Exploration0.70030.66300.66309,300-0.03204.60 
AMXVFAmerica Movil S.A.B. DE C.V.0.70450.70360.704318,000,0000.00430.61 
AMYZFAmerican Manganese Inc0.17820.17450.17458,900-0.00543.00 
ANASAlternaturals Inc0.00320.00280.0028150,700-0.000412.50 
ANCERestance Inc0.00170.00150.0015100,0000.000215.38 
ANCTFAlimentat Cou Mulvtg62.8362.8362.831000.060.10 
ANCUFAlimentation Couche-Tard Inc61.0361.0361.03139-0.080.13 
ANDCAndover Bancorp Inc [Oh]19.5219.2519.522,6000.070.36 
ANDDAnr Inc Contingent Rev Pmt Rt 03/31/20230.01050.01050.010525,7310.00000.00 
ANDIAndiamo Corp0.00030.00030.00031,333,3310.00000.00 
ANDRAndritz Ag0.03540.03540.03542,000-0.007517.48 
ANEWFAustralia & N Z Bkg17.7917.7917.791000.291.66 
ANFCAnte5 Inc0.02400.02300.023030,0000.00104.55 
ANFGFAntofagasta Plc Ord9.6409.4709.5101,000-0.9709.26 
ANGCFAngel Gold Corp0.02140.02140.02143,0000.00000.00 
ANGPYAnglo American Platinum Ltd9.3009.0509.3007,6770.5105.80 
ANGUFAnglo-Canadian Mining Corp0.02870.02870.02871,7000.0155117.42 
ANIOYAcerinox Sa ADR4.0504.0504.050100-0.50010.99 
ANKOFAnkor Gold0.09800.09390.09391,000-0.00616.10 
ANLBFAlexander Nubia Intl0.02080.02080.0208700-0.004016.13 
ANLDFAnfield Energy Inc0.10150.10000.100053,100-0.00010.10 
ANLKYAlkane Res Ltd2.7502.7502.75012,100-0.1705.82 
ANNSFAena S.A.179.3179.3179.3100-4.22.26 
ANPDFAnta Sports Products Ltd7.4007.4007.4001,4000.0801.09 
ANPDYAnta Sports Prod ADR197.1197.1197.114910.95.83 
ANPFFAnpulo Food Inc0.00070.00070.00071,9000.000240.00 
ANSLFAnsell Ltd18.0018.0018.00300-0.854.51 
ANSLYAnsell Ltd ADR73.8973.8973.892,263-1.111.48 
ANTHAnthera Pharmaceutic0.04400.03610.043110,940-0.00102.27 
ANVVAnvia Holdings Corp0.58000.58000.5800900-0.01001.69 
ANXGFAnaconda Mining Inc0.17830.17830.178316,5000.00090.51 
ANZBYAustralia and New Zealand Bank18.0717.8517.9459,148-0.030.17 
ANZFFAir New Zealand Ord1.7901.7701.7903,9000.0201.13 
ANZLYAir New Zealand Ltd ADR8.8908.8908.8903000.0150.17 
AOCIFAutocanada Inc7.7187.3257.7186,000-0.6828.12 
AOGCAustralian Oil & Gas0.00300.00300.003010,0000.00027.14 
AOIFFAfrica Oil Corp0.86020.82290.822934,170-0.04615.30 
AOLSAeolus Pharmaceuticl0.00080.00080.00082,0000.00000.00 
AOMFFAlstom Shs Prov Regr42.7142.7142.71100-0.130.30 
AONNFAeon Co. Ltd. [Japan]17.5517.5517.55400-2.7613.59 
AONNYAeon CO Ltd ADR18.0217.7218.022,2240.442.52 
AOTVFAscot Resources Ltd0.49360.48390.49362000.01392.90 
AOVTFAndover Mining Corp0.00010.00010.000135,9000.00000.00 
AOWDFAo World Plc1.00001.00001.00005,000-0.03123.03 
AOXGAoxing Pharmaceutical Company Inc0.01260.01260.0126300-0.00010.79 
AOXYAdvanced Oxygen Tech0.11500.11500.11506000.00504.55 
AOZOYAozora Bank ADR5.9305.9305.9305000.0100.17 
APAAFAppia Energy Corp0.23400.19000.234058,1000.034017.00 
APAFFApella Resources Inc0.04560.04560.04562,5000.00368.57 
APAJFApa Group7.5107.5107.5101,0000.2102.88 
APCOFAmerican Potash Corp0.02030.02000.020326,5000.00031.50 
APCXApptech Corp0.11200.11200.11201000.00706.67 
APELYAlps Electric Ltd Ad33.0833.0833.081200.110.33 
APEMYAperam23.1423.1423.143,1791.416.49 
APEOFAmericas Petrogas Inc0.06770.06770.06771,200-0.00587.89 
APEUFAtlas Engineered Products Ltd0.33000.33000.33006,0000.00000.00 
APGIAmerican Power Group Corp0.01460.01200.012018,100-0.00107.69 
APGMFApplied Graphene Mat0.32150.32150.32151,0000.02157.17 
APHDAppiphany Technologies Holdings Corp0.00300.00230.00261,430,595-0.000516.13 
APLDApplied Science Prod0.01270.01270.012730,0000.00021.60 
APLVFAp Alternative Units0.09010.09010.0901220-0.00424.45 
APMCFMorien Resources0.30030.30030.30032,200-0.02918.83 
APMFFEagle Graphite Inc0.06020.06020.060211,4000.00335.80 
APMSFAperam S.A.22.0422.0422.041,000-32.3159.45 
APNHFAspen Pharmacare Hld5.7255.7255.725100-0.1652.80 
APNHYAspen Pharmacare4.4984.3804.4986,2810.3488.37 
APPBApplied Biosciences Corp0.74000.74000.74006,098-0.00751.00 
APPEFAppen Ltd16.7016.7016.702,000-1.809.73 
APPZMonster Arts Inc0.00010.00010.0001100,0000.00000.00 
APQTAppliqate Inc2.5001.7001.7001,600-1.08038.85 
APRAFGoldstrike Resources0.02900.02900.0290300-0.00103.33 
APRCPAlabama Pwr 4.52 Pfd100.00100.00100.001000.130.13 
APRDMAlabama Pwr 4.92 Pd105.2105.0105.02000.00.00 
APRDNAlabama Pwr 4.20 Pd100.0093.3293.32300-5.685.74 
APRDPAlabama Pwr 4.72 Pd101.5101.5101.51002.12.14 
APROAllegiant Professnl B/S0.01580.01300.0158275,4720.00000.00 
APRRFAtlantic Power Preferred Equity Ltd13.6813.6713.681,2000.080.57 
APRUApple Rush Company Inc0.01550.01300.013089,500-0.002415.58 
APRWFAtlantic Pwr Pfd Equ12.0612.0612.06100-0.090.73 
APSIAqua Power Systems0.00260.00260.00262000.00000.00 
APTCFAdvanced Proteome Therapeutics Corp0.08650.08650.0865100-0.019518.40 
APTLAlaska Pwr & Tel CO60.3060.0060.00700-0.010.02 
APTTFAsian Pay Television0.12500.12500.1250210,000-0.00100.79 
APTYApt Systems0.00040.00030.00042,505,1250.00000.00 
APVSGuardian Tech Intl0.00120.00120.001226,9000.00000.00 
APVTWAptevo Therapeutics Inc - Warrants0.40000.37000.400028,3000.03008.11 
APYPAppyea Inc0.00010.00010.00011,100,0000.00000.00 
APYRFAllied Pptys R E Inv39.0439.0439.04189-0.010.02 
AQARFAquila Resources Inc0.14760.13840.13844,948-0.01167.73 
AQFHAquesta Financial11.2011.2011.201000.000.00 
AQSPAcquired Sales Corp6.4605.9005.9203000.0100.17 
AQSZFAequus Pharmaceuticals Inc0.11450.10100.114510,000-0.015011.58 
AQUIAquagold Intl Inc0.05900.05900.05901,5000.00000.00 
ARAFFArafura Resources NL0.04700.04700.047020,0000.00000.00 
ARAOAurasource Inc0.15610.15610.15615,000-0.00090.57 
ARBIArbios Systems Inc0.00400.00400.00401000.00000.00 
ARBTFArgo Gold Inc0.11070.11060.110717,5000.030738.38 
ARBVAmerican Riviera Bnk17.8217.8217.82600-0.382.09 
ARCAYArcadis NV NY Reg #19.8719.5019.876000.321.64 
ARCSArcis Resources Corp0.00040.00020.00041,045,1000.00000.00 
ARCVFArcadis NV19.6519.6519.651,5000.000.00 
ARCWArc Group Worldwide0.24000.15030.151019,025-0.029016.11 
ARDMQAradigm Corp0.16000.16000.16008,6000.00000.00 
ARDWFCaptiva Verde Industries Ltd0.00010.00010.00015000.00000.00 
AREBAmerican Rebel Holdings Inc0.71800.55000.71801,2000.168030.55 
AREMAmerican Rare Earths0.03400.02500.025030,800-0.010028.57 
ARESFArtis Real Est IN TR9.2809.2769.2803500.0090.09 
ARETArete Industries Inc0.05480.04500.054810,3000.008618.61 
AREVFArev Brands International Ltd0.09800.09800.098015,000-0.00202.00 
ARFXFAmorfix Life Science0.16840.16700.167012,975-0.00392.28 
ARGCArion Group Corp0.22000.22000.22002000.090069.23 
ARGGYAston Martin Lagonda Global Holdings Plc5.8005.8005.8002,0000.1502.65 
ARGKFAggreko Plc9.4509.4009.40019,000-0.1501.57 
ARGQArgentum 47 Inc0.00380.00310.0038248,3800.00000.00 
ARGSQArgos Therapeutics0.04550.04550.0455261-0.00020.44 
ARGWArgus Worldwide Group0.11000.11000.11004000.010010.00 
ARHHAssure Holdings Corp1.3501.3501.3501000.0433.27 
ARHNArchon Corp17.0017.0017.001000.503.00 
ARHTFArht Media Inc0.10250.09900.099010,000-0.00191.88 
ARHVFArcher Ltd0.46900.46900.46902,500-0.02054.19 
ARINAArista Investors Corp0.27000.27000.27002000.048021.62 
ARIZFAcme Resources Inc0.07000.07000.07001,0000.032285.19 
ARKAYArkema ADR88.2987.4587.453,1012.412.83 
ARLUFAristocrat Leisure L18.7418.6018.60900-1.055.34 
ARMCAsiarim Corp0.26000.26000.2600200-0.00501.89 
ARMZFAura Minerals Inc11.7811.7811.781,200-1.4210.73 
ARNGFArgonaut Gold Ltd1.9291.8901.8901,120-0.0100.53 
ARNHDZa Group Inc.0.03700.03010.03011,8000.00000.00 
ARNIArno Therapeutics0.00140.00140.00141,3000.000216.67 
AROSFAurora Spine0.29300.29300.2930400-0.01103.62 
ARPCArem Pacific Corp0.30000.29500.300012,5000.00000.00 
ARREFAmerigo Resources0.44100.44100.44105,0000.00100.23 
ARRHWArch Coal Inc25.0025.0025.00100-12.0032.43 
ARRRFArdea Resources Ltd0.35000.33000.330010,500-0.01002.94 
ARRXFArcher Exploration Ltd0.09400.09400.09404000.00000.00 
ARSCAmerican Securty Res0.01000.01000.010020,0000.0050100.00 
ARSLFAltima Resources Ltd0.01000.01000.01006,600-0.004229.58 
ARSMFAureus Mining Inc0.88140.88140.8814200-0.208619.14 
ARSNAureus Inc0.01080.00920.00941,149,478-0.001513.76 
ARSTArista Financial Corp0.05000.04000.05001,1000.00000.00 
ARTHArch Therapeutics Inc0.28900.27500.27506,736-0.00501.79 
ARTMAmerican Nortel Comm0.01590.01310.01592,0000.002922.31 
ARTNBArtesian Resources Corp Cl B35.9035.9035.901001.053.01 
ARTRAirtrona International Inc0.00020.00010.0001284,100-0.000150.00 
ARTTFArtemis Resources Ltd0.02200.02000.0210125,900-0.00198.30 
ARUXFAcrux Ltd Ord0.12190.12190.12193,000-0.044726.83 
ARVYAlliance Recovery0.00400.00400.004010,0000.00012.56 
ARWDArrow Resources Dev0.00400.00230.004040,0000.000514.29 
ARXRFAlix Res Corp0.04390.04390.04395,000-0.008115.58 
ARXXLAirxpanders Inc Chess Dep Int0.00010.00010.000155,3000.00000.00 
ARYCArrayit Corp0.01700.01260.01391,568,513-0.001912.03 
ARYMFArgosy Minerl UT Cda0.06000.06000.06006000.05671718.18 
ARYXAryx Therapeutics0.00150.00150.00153000.00000.00 
ARZGFAssicurazioni Genera17.9717.9717.972,800-0.482.62 
ARZGYAssicurazioni Genera8.8508.8508.8501000.2302.67 
ARZTFAryzta Ag0.83280.83280.832825,000-0.317227.58 
ARZTYAryzta Ag ADR0.32970.31120.31121,000-0.038811.09 
ASAGFAustralian Agricultu0.70000.70000.70004,000-0.00200.28 
ASAZFAssa Abloy Ser B SEK22.2522.2522.252,1840.000.00 
ASAZYAssa Abloy Ab11.1611.1011.10112,5540.080.68 
ASBFFAssociated British F26.7026.7026.70100-2.117.34 
ASBFYAssociated Brit Food27.9327.8927.893,1640.040.13 
ASBRFAsahi Breweries45.8845.8845.882051.332.99 
ASCCAristocrat Group0.01970.01970.019710,0000.0115140.24 
ASCCFAsics Corp14.3514.3514.353000.705.13 
ASCCYAsics Corp13.2313.2313.231560.191.49 
ASCJFAmerican Shipping CO3.6103.6103.610300-0.0902.43 
ASCKAuscrete Corp0.00120.00070.000839,796,896-0.000327.27 
ASCMAAscent Capital Group0.85000.73000.760017,530-0.090010.59 
ASCMBAscent Media Corp B1.00001.00001.00001000.450081.82 
ASCNAbsecon Bancorp79.5078.0579.507000.190.24 
ASDNAstro Aerospace Ltd0.24400.23000.235098,0940.00050.21 
ASDRFAscendant Resources Inc0.24300.24300.24305,000-0.00602.41 
ASDZFArctic Star Exploration Corp0.03000.02430.024336,200-0.008024.77 
ASEJFApt Satellite Hldgs0.33300.33300.33301,500-0.02206.20 
ASEKYAisin Seiko CO Ltd28.5328.5328.536610.762.74 
ASFXAmerican Scientf0.00040.00040.00043000.00000.00 
ASFZAssoc First Cap Corp0.00060.00060.00062,100-0.000440.00 
ASGLYAsahi Glass CO Ltd A5.5805.5405.580697-0.0400.71 
ASGTFAltus Group Ltd28.3228.2828.304,9002.8711.27 
ASGXFAsia Global Crossing Ltd0.00100.00050.0007134,000-0.000541.67 
ASHTFAshted Group Plc26.8026.0826.804000.010.04 
ASHTYAshtead Group Pl ADR105.2104.8104.81,6051.21.20 
ASHXFAshburton Ventures Inc0.03050.03050.03058,3000.006024.49 
ASINAs Capital Inc1.0201.0201.0209000.0000.00 
ASKDFFirst Energy Metals Ltd0.05750.05750.0575100-0.046544.71 
ASKEAlaska Pacific Energy Corp0.00010.00010.0001125,0000.00000.00 
ASKHAstika Holdings0.02700.02700.027072,2000.00000.00 
ASLEFAsaleo Care Ltd0.73500.73500.735015,1500.075011.36 
ASLMAmerican Silver Mini0.20000.20000.20002,600-0.120037.50 
ASLRFArian Silver Copr0.00200.00100.0010122,800-0.001050.00 
ASMIYAsm International NV84.2084.2084.203881.521.84 
ASMLFAsml Hldg NV Ord Shs208.9208.9208.9100-6.22.88 
ASMVFAsm Pacific Technology Ltd12.0012.0012.001,0000.302.56 
ASMVYAsm Pacific Technology Ltd36.3036.1936.194,6080.421.17 
ASNBAdvansource Biomaterials Corpora0.08180.07500.080012,7000.010014.29 
ASNTArias Intel Corp0.00110.00110.00113000.00000.00 
ASOEApollo Solar Energy0.05900.05900.05901,0500.0311111.47 
ASOMFAsos Plc Ord27.7227.7227.721,000-2.257.51 
ASOMYAsos Pls ADR27.9527.8027.951,2940.080.29 
ASOZYAsseco Poland Sa ADR13.0513.0513.051,300-0.956.79 
ASPCFAcerus Pharmaceuticals Corp.0.09970.09970.0997200-0.00767.08 
ASPRAdsouth Partners Inc0.00010.00010.0001200-0.009999.00 
ASPTHaber Inc0.00010.00010.00011,0000.00000.00 
ASPWArista Power Inc0.00210.00210.00219,8000.00000.00 
ASPZAsia Pptys Inc0.00440.00440.00443000.00012.33 
ASRAFA S Roma Spa Roma0.58800.58800.58802000.00350.60 
ASTIAscent Solar Technologies0.00030.00020.00037,165,5800.00000.00 
ASTTFAustralis Oil & Gas Ltd0.14000.14000.14009,500-0.042023.08 
ASUUYAsustek Computer Inc Gdr 2010 Reg S31.4031.4031.404750.000.00 
ASWRFGungnir Resources Inc0.07030.06650.068156,400-0.00192.71 
ASXSFAlberta Star Dev0.26110.26110.26111,0000.00000.00 
ASZPJv Group Inc0.02300.02300.02302000.00209.52 
ATADFAtac Res Ltd0.19690.18630.1966102,2000.00673.53 
ATASFAtlantia Spa Ord25.7125.4025.4015,1000.150.59 
ATASYAtlantia Spa ADR13.0012.8912.89137,5860.070.55 
ATBHFAston Bay Hldgs Ltd0.04110.04000.041132,0000.00215.38 
ATBPFAntibe Therapeutics0.29750.29200.292041,900-0.00290.98 
ATBYFAbitibi Royalties IN9.2099.2099.209200-0.0610.66 
ATCDAltair Corp [De]2,1252,0002,125100-1,27537.50 
ATCMFAtico Mining0.20300.20300.20302,5000.01618.61 
ATCVCycle Country Accessories Corp0.00280.00280.002890,500-0.000412.50 
ATDRFAuto Trader Group Plc6.3306.3306.3307,000-0.0500.78 
ATDRYAuto Trader Group Plc1.5891.5701.5896,9390.0090.57 
ATEAAstea International4.9504.9504.950199-0.1502.94 
ATEYYAdvantest Corp38.4538.3838.456,7530.511.34 
ATGFFAltagas Ltd14.0814.0714.081,2080.090.62 
ATGGFActinogen Medical Limited0.01000.01000.010050,000-0.035077.78 
ATGNAltigen Communications Inc1.1901.1301.19023,2030.0504.39 
ATHCAccelerated Technologies Holding Corp0.25000.25000.25005,000-0.00100.40 
ATHJFAntisense Therapeutics0.03800.03800.03805,5000.004513.43 
ATHOFAthabasca Oil Sands Corp0.43360.43360.4336100-0.00641.45 
ATIGAtlantis Internet Grp Cp0.00010.00010.000120,0000.00000.00 
ATIWAti Networks Inc0.04500.04500.04502,5000.00000.00 
ATIXFAnalytixinsight Inc0.26100.26100.26105,0000.028012.02 
ATLCYAtlas Copco Ab Ser B25.9425.8525.907,9560.501.97 
ATLDFAtlanta Gold Inc0.00900.00900.0090200-0.026074.29 
ATLEFAtlas Cloud Enterprises0.07000.07000.07007000.00000.00 
ATLKFAtlas Copco Ab Ser A28.3128.3128.31100-2.447.93 
ATLKYAtlas Copco Ab Ser A29.0528.8428.9015,5610.692.43 
ATLRFAtlatsa Resources Corp0.06300.06300.06301000.00030.48 
ATLSAtlas Energy Llc0.01150.01100.011525,100-0.00054.17 
ATMSArtemis Therapeutics Inc0.17500.17500.17501,8000.00000.00 
ATNNFAutoneum Holding Ag109.8109.8109.8100-13.310.77 
ATNWWActinium Pharmaceuticals Inc WT Ser B0.18000.18000.18002,300-0.020010.00 
ATONFAnton Oilfield Svcs Grp0.09000.09000.090054,400-0.010010.00 
ATONYAnton Oilfld Sv ADR20.6020.6020.601002.2112.02 
ATORAstor Explorations Corp1.2501.2501.2501000.50066.67 
ATOXFDurango Resources Inc0.05600.05400.0554124,5000.00132.40 
ATPTAll State Properties Holdings Inc0.00040.00030.0004831,6000.000133.33 
ATPWFAtlantic Power Preferred Equity Ltd Cum14.0014.0014.001,0000.040.29 
ATRBFAtrium European Re4.1054.0404.1055000.58516.62 
ATRLFAustralian Oil Company Ltd.0.01000.01000.0100260,0000.00000.00 
ATRMAetrium Inc0.17450.17000.17006,4000.00000.00 
ATROBAstronics Corp26.9426.9426.94100-0.010.04 
ATRRFAltarea [Paris]200.5200.5200.51000.00.00 
ATRXAdhera Therapeutics Inc0.13500.13500.1350450-0.015010.00 
ATSAFAts Automated Toolin14.1514.1514.151000.000.00 
ATTBFAbattis Bioceuticals0.03100.02700.030580,7490.003512.96 
ATTLFAtlas Copco Ab25.7525.7525.75100-0.853.20 
ATURFAtom Energy0.31000.31000.31001,000-0.285047.90 
ATUSFAltius Minerals Corp8.7008.5508.6215,8120.0350.40 
ATUUFAltura Energy Inc0.23760.23760.23762,000-0.00853.45 
ATVDYAtresmedia Corporacion DE Medios Sa ADR3.5853.3903.4451,800-0.0451.29 
ATVKAtvrockn0.00120.00110.00114,919,737-0.00018.33 
ATVOFAsiatravel.com Ltd Ord0.00010.00010.000113,0000.00000.00 
ATVVFAustralian Vanadium Ltd0.02000.02000.020050,0000.0130185.71 
ATWTAtwec Tech Inc0.24000.24000.2400376-0.01004.00 
ATXDYAustex Oil Ltd0.02500.02500.02501,300-0.005016.67 
ATZAFAritzia13.6813.6013.601,300-0.141.03 
AUCOYPolymetal Intl Plc13.1713.1713.17300-0.201.50 
AUDVFAudi Ag Vormals Audi872.2872.2872.2100-15.71.76 
AUHEFAnhui Expressway CO0.60380.60380.60388,000-0.00220.36 
AUIAFAurania Resources2.0252.0252.0251,000-0.0070.34 
AUKNYAuckland International Airport Ltd31.7030.8931.705000.300.96 
AUKUFAms Ag40.9040.9040.90100-5.5511.95 
AULGFAnglogold Ashanti Ltd18.8518.8518.85200-1.316.50 
AUMCAuryn Mining Corporation0.48000.12000.48002,600-0.00901.84 
AUNFFAurcana Corp0.20610.20610.20612,5000.00613.05 
AUNXFFremont Petroleum Corp Ltd0.00500.00500.005012,0000.000511.11 
AURIWellstone Filter Sci0.01700.01500.0160977,7860.00000.00 
AURTAttune Rtd0.00070.00070.0007338,4000.000116.67 
AURXAudeo Oncology Inc0.14000.14000.14005,000-0.01006.67 
AUSAFAustralis Capital Inc0.70700.66520.700094,5470.02663.95 
AUSIAura Systems Inc0.37500.25100.25103,364-0.124033.07 
AUSVFAura Resources Inc0.05500.05500.05505,0000.009019.57 
AUTLFAustal Ltd [Australia]2.6602.6602.660400-0.0802.92 
AUTLYAustal Ltd ADR25.9525.9525.95200-0.050.19 
AUTRAutris0.01050.01050.01051,0000.00000.00 
AUUMFAumann Ag14.8014.8014.801000.000.00 
AUXXFAllegiant Gold Ltd0.06640.06000.06003,106-0.011115.61 
AVACFAvance Gas2.5002.5002.50010,000-0.34011.97 
AVBHAvidbank Holdings Inc23.4123.4123.412,6000.000.00 
AVCRFAvricore Health Inc0.02340.01870.01871,200-0.007929.70 
AVCVFMonitor Ventures Inc0.12800.12800.1280100-0.020013.51 
AVEVFAveva Group Plc Ord47.4347.4347.431,0002.836.33 
AVEWAvew Holdings Inc0.00030.00030.0003166-0.000125.00 
AVFPAvis Financial Corp0.05010.05010.050110,0000.00000.00 
AVGGAdvanced Techs Group Ltd0.01000.01000.01001,0000.002025.00 
AVHNFAckermans & Van Haarn Ord139.5139.5139.5100-16.810.72 
AVHNYAckermans & Van Haarn ADR14.6814.6814.68100-3.4218.90 
AVIFYAdvanced Info Svc Pu7.5207.2507.3502,8680.4907.14 
AVLIFAdvantage Lithium Corp0.23990.23990.2399200-0.00803.23 
AVLNFAvalon Rare Metals0.04250.04000.04254,6250.00204.94 
AVLPAvalanche Internatio0.46000.45000.450018,500-0.050010.00 
AVMMFAvino Silver & Gold Mines Ltd WT0.03760.03760.0376400-0.024839.74 
AVMRAvra Medical Robotics Inc2.1002.1002.1001000.0000.00 
AVMXFAvita Medical Ltd0.27900.27900.2790290-0.00953.29 
AVMXYAvita Medical5.7515.6505.75022,4430.0500.88 
AVNBFAvon Rubber Plc21.9021.9021.901002.5513.18 
AVNIArvana Inc0.51000.51000.51002,000-0.060010.53 
AVNYManaris 2010 Corp0.00010.00010.00012,0000.00000.00 
AVOAAvoca Inc975.0975.0975.01000.00.00 
AVOIAdvanced Voice Recog0.03200.03100.031011,0000.00000.00 
AVOPAv1 Group Inc0.01300.00910.012917,400-0.00117.86 
AVOTAmer Video Teleconfrencng0.02500.02500.02503,0000.00000.00 
AVOZAltavoz Entertainment Inc0.04800.04800.04806,1600.017758.42 
AVPIAvp Inc0.00170.00160.001650,800-0.000420.00 
AVPMFAvrupa Minerals Ltd0.01940.01880.018815,0000.00000.00 
AVRIAverox Inc0.00900.00650.006520,600-0.007553.57 
AVRNAvra Inc0.00400.00400.004020,0000.00025.26 
AVRTFAvarone Metals Inc0.09300.08320.083270,000-0.013714.14 
AVSRAvistar Communications Corp0.00220.00220.0022100,0000.00000.00 
AVTIAvitar Inc0.00020.00020.00029000.00000.00 
AVVHAvvaa World Health Care Products Inc0.00010.00010.00011,6000.00000.00 
AVVIYAviva Plc8.7308.6708.682213,2800.1021.19 
AVXTAvax Techs Inc0.00100.00100.00101,027,700-0.001050.00 
AVYAWAvaya Holdings Corp WT Exp 12/15/20221.7501.6501.6502,3000.950135.71 
AWAEFSiic Environment Holdings Ltd0.15000.15000.15002,0000.00000.00 
AWAWWhite Fox Ventures Inc0.00550.00550.00551000.00000.00 
AWCMFAlumina Ltd Ord Shs1.5301.5251.5303,100-0.0201.29 
AWCMYAlumina Ltd ADR5.8505.7965.7961,7260.0260.45 
AWEBAreti Web Innovations Inc0.10750.09000.100034,0000.010011.11 
AWGIAwg International Water Corp0.00010.00010.0001500,0000.00000.00 
AWGLAwg Ltd0.10500.10500.10508000.00000.00 
AWLCFAwilco2.0902.0502.05010,6750.0301.49 
AWONA-1 Group Inc0.00130.00130.00131000.00018.33 
AWRRFA&W Revenue Royalties Income Fund31.8431.8431.841750.180.58 
AWSIAria Wireless Sys Inc0.00350.00350.0035200-0.001530.00 
AWSLAtlantic Wind & Sola0.03320.03020.030210,800-0.00309.04 
AWWCAccess Worldwide Communs0.01000.01000.010025,0000.00000.00 
AWWIAlpha Wastewater Inc0.00700.00450.007063,2000.001425.00 
AXAHFAxa S.A.23.9323.5523.932,700-0.311.28 
AXAHYAxa Sa ADR24.0423.9023.9181,9350.220.91 
AXCGEyes On The Go Inc0.00010.00010.0001100,0000.00000.00 
AXDDFAlmadex Minerals Ltd0.24880.23550.237122,600-0.00291.21 
AXDRFAlexandra Capital0.30040.30040.30043,000-0.048813.97 
AXFOYAxfood Ab ADR20.9120.9120.912002.9116.17 
AXGCAxis Energy Corp0.00440.00440.00447,0000.00000.00 
AXIMAxim Biotechnologies0.70000.66000.675010,1290.01502.27 
AXLETjt Inc0.25000.25000.25002,5000.00000.00 
AXLXAxiologix Education0.00400.00400.004012,2000.000617.65 
AXMIFAxmin Inc0.29500.29500.29501,500-0.01203.91 
AXMMAxiom Corp0.00130.00130.00131000.00018.33 
AXMPAxm Pharma Inc0.00200.00200.002020,8000.00000.00 
AXNVFAxion Ventures0.30000.29000.290032,500-0.01003.33 
AXPTAxis Petroleum CO Cap0.59000.59000.59001000.00000.00 
AXPWQAxion Power Intl Inc0.00140.00140.00141,4000.00000.00 
AXREFAmarc Resources Ltd0.04490.04490.04495,0000.012940.31 
AXRXAmexdrug Cp0.12100.12100.12105,000-0.019013.57 
AXTGAxis Techs Group Inc0.00110.00110.00116180.00000.00 
AXTLFAxtel Sab DE Cv B0.12920.12920.129259,100-0.00151.15 
AXVEFAlba Minerals Ltd0.03270.03270.03273000.003712.76 
AXXAExxe Group Inc0.01600.01300.01381,364,901-0.002213.75 
AXXDFAlderon Iron Ore Corp0.21700.21190.21195,6000.00612.96 
AYRSFAyr Strategies Inc.11.2510.9911.067,463-0.191.70 
AYSIAlloy Steel International Inc1.3401.2101.30025,7000.0000.00 
AYTUWAytu Bioscience Inc WT0.17000.17000.17001,0000.1280304.76 
AYTUZAytu Bioscience Inc WT Exp 11/02/20210.00700.00700.00705,5000.00022.94 
AYYBFDiscovery Metals Corp0.35430.34500.34504,4000.01203.60 
AYYLFAyala Corp18.1518.1518.15200-0.975.07 
AZASFArizona Silver0.14000.14000.140015,0000.00544.01 
AZFLAmazonas Florestal0.00010.00010.00015,100,0000.00000.00 
AZGFFAzteca Gold Corp0.00130.00130.001391,2000.00018.33 
AZGSQAztec Oil & Gas Inc0.00250.00250.00255000.00000.00 
AZIHFAzimut Holding Spa18.1418.1418.144860.291.62 
AZIHYAzimut Holding Spa34.8734.8734.871000.942.77 
AZKLFAziana Ltd0.06500.06500.06505000.027071.05 
AZLCZAztec Land Comb Cert198.0198.0198.0100-0.50.25 
AZMTFAzimut Exploration I0.31000.28340.310035,0000.039614.64 
AZNCFAstrazeneca Plc Ord89.3689.3689.361001.621.85 
AZRHAzure Holding0.06000.06000.06004,8000.014030.43 
AZRMFAzure Minerals Ltd0.08000.08000.080015,000-0.010011.11 
AZSEYAllianz Se22.5222.3922.4172,8430.311.40 
AZTEFTV Azteca Sa DE Cv0.06100.06100.0610116,0000.008015.09 
AZURFAzincourt Uranium0.02450.02400.024012,500-0.00104.00 
AZZEFAntares Energy Ltd0.00520.00420.005254,999-0.010667.09 
AZZTFAztec Minerals Corp0.08890.06260.088915,8000.016823.30 
AZZUFAzarga Uranium Corp0.12190.11680.12191,2000.00373.13 
AZZVFAvz Minerals Ltd0.02500.02500.02501,000-0.015037.50 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.81.28.94
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,949-540.68
DJI25,962-1730.66
SP5002,901-230.79
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,506120.78
BDI1,200494.26
HSI30,063-2530.83