Browse Symbols
CodeNameHighLowCloseVolumeChange
AABBASIA BROADBAND INC0.06290.06200.06295,7000.00325.36 5 
AABVFAberdeen International Inc0.06390.06390.06394,0000.00497.12 7 
AACAFAAC ACOUSTIC TECH8.6108.6088.6109000.0400.46 5 
AACAYAAC8.5918.4708.51061,9000.0850.99 4 
AACEYAsia Cement Chin ADR21.1021.1021.103004.5927.80 5 
AACSAmerican Comm Solut0.00150.00150.00151,0000.000436.36 7 
AACTFAct Aurora Ctl Tech0.06940.06940.06943000.009014.90 5 
AAFSACROSS AMERICA FINCL0.00000.00000.000000.0000NaN 0 
AAGHAsia Global Holdings0.01400.00900.009064,3000.004030.77 7 
AAIGFAia Group Ltd7.8707.7607.7609000.0500.64 5 
AAIIQaaiPharma Inc0.03950.03950.03952,0000.00051.25 5 
AAIRAVANTAIR INC0.00230.00200.002338,0000.00014.17 4 
AALBFAalberts Industries40.2540.2540.251002.365.54 5 
AAMAFAtlas Mara2.2502.2502.2502,0000.1396.56 6 
AAMMFAAMMF0.26300.24770.2477144,9000.01525.78 4 
AAMTFArmada Mercantile Ltd0.35000.35000.35001000.040012.90 6 
AANRAnr Inc.34.0034.0034.003001.002.86 4 
AAPCAmerican Archtechual Prod Inc0.00000.00000.000000.0000NaN 0 
AAPHAmerican Petro-hunt0.00170.00140.0016271,5000.00015.88 7 
AAPTALL AMERICAN PET CO0.00020.00020.00022,000,0000.00000.00 7 
AASLAMERICA'S SUPPLIERS1.3501.3501.35060.25015.63 7 
AASPAll-amer Sportpark0.47500.36000.47505000.115019.49 5 
AASZFAASZF7.4007.4007.4002,9001.76031.21 4 
AATDFAa Plc1.3501.3501.3501,0000.0503.85 6 
AATPAATP7.0007.0007.0001000.0000.00 4 
AATVAMERICAN ALTERNATIVE0.55000.55000.55001,0000.059912.22 4 
AAUKFAnglo American Plc O22.1422.1122.111,3000.120.54 7 
AAVVFAAVVF2.5452.4732.5109,9000.0100.40 4 
AAVXFAbivax Sa7.1507.1507.1502000.0000.00 5 
AAWCAlexandria Advantage Warranty Company0.00140.00120.001490,5000.000216.67 5 
AAXTAAMAXAN TRANSPORT GP0.25000.25000.25001000.00000.00 4 
ABAKFAberdeen Asia Pacific Inc Inv2.6812.6812.6815,0000.1315.13 5 
ABBAFAberdeen Asian2.7302.7302.7301000.2809.30 5 
ABBBAUBURN BANCORP INC.12.6012.5112.609000.050.40 6 
ABBRFABBASTAR RES CP0.05500.05250.0525181,6000.007512.50 5 
ABCAFAthabasca Minerals0.22000.22000.22002000.01004.76 6 
ABCCFAbcann Global1.0500.9651.020529,4000.0222.20 7 
ABCCLAssociated Banc-Corp Depositary Shs24.6524.4524.52172,5000.180.73 4 
ABCEAbco Energy Inc0.00070.00060.00063,010,0000.000225.00 7 
ABCFFAbacus Mining & Exploration Cp0.14000.10260.1100159,5000.00393.42 4 
ABCPAmbase Corp0.49000.48200.490014,3000.01002.08 7 
ABCZYABCAM PLC16.8516.8516.853000.100.59 6 
ABDDFAb Dynamics Plc15.9815.9815.981,2000.000.00 4 
ABDRAMBASSADOR FOOD NEW0.03500.03500.035063,3000.005012.50 5 
ABEPFAbitex Resources Inc0.10500.10500.10507,0000.051032.69 6 
ABGLFARAWAK ENERGY LTD1.6401.6401.6405,0000.21014.69 6 
ABGOFAgengoa Sa Ord0.02160.02160.02162,0000.00041.82 4 
ABGOYABENGOA SA ADR0.20010.02520.20011,6000.799979.99 5 
ABGSFAbg Sundal Collier Asa0.67000.67000.670015,0000.05006.94 3 
ABHDAbtech Holdings Inc0.00700.00700.00703000.00000.00 6 
ABIWFAbility Inc. Wt0.04000.03000.03003,2000.0200200.00 4 
ABKBAmerican Basketball0.04000.04000.04001000.010033.33 3 
ABLEABLE ENERGY INC0.00010.00010.00017000.000990.00 4 
ABLZFAbb Ltd Zuerich21.1521.1521.1575,9000.040.19 6 
ABMBFAbcourt Mines Inc Cl0.03950.03950.039520,0000.00051.28 6 
ABMCAMERICAN BIO MEDICA CORP0.09000.09000.09005000.00000.00 5 
ABMRFABMRF27.6627.6627.6614,6000.160.58 4 
ABMTADVANCED BIOMEDICAL0.32100.30000.30001,0000.050014.29 6 
ABNAFConsolidated Abaddon Resources Inc0.15490.14410.144186,2000.00855.57 6 
ABNKALTAPACIFIC BK SANTA ROSA CALI14.7514.5014.751,2000.453.11 7 
ABNRYAbn Amro Group Nv ADR13.1613.0513.0960,1000.070.53 6 
ABPAAllegiance Bank (pa)0.00800.00800.00801000.001014.29 5 
ABPRAbcor Prods Inc0.00050.00050.0005350,0000.00000.00 6 
ABQQAb International Group Corp.0.16000.15000.15002,0000.01006.25 5 
ABRTYABERTIS INFRAESTRUCT12.0112.0012.004001.5314.61 6 
ABSOFAbs Cbn Hldgs Cp0.39780.39780.397822,0000.052211.60 5 
ABSSFAirboss Of America Cp New9.5839.5839.5831000.6897.75 5 
ABTOAB AND T FINANCIAL CORP0.59000.58000.580015,9000.02003.33 5 
ABVCAmerican Brivision (Holding) Corp1.6501.6501.6502000.35017.50 5 
ABVGFINANCIAL ACCESS TEC0.00010.00010.00011,000,0000.00000.00 5 
ABVNAbv Consulting Inc0.30000.30000.30001,0000.00000.00 4 
ABWNAirborne Wireless Network0.00190.00130.001429,235,0000.000317.65 6 
ABWNDABWND0.00500.00310.00337,681,0000.001632.65 4 
ABZUFABZU GOLD LTD0.00210.00210.00215000.168298.77 3 
ACANAUTOMATED SCANNI3.0502.9603.00078,7000.0100.33 5 
ACARQACARQ0.25000.25000.25001000.00000.00 4 
ACAVFACAVF0.13770.13770.13771,5000.00070.51 5 
ACAZFACADIAN TIMBER13.6413.4213.641,1000.120.92 5 
ACBCQAlbina Commty Bcp Or0.05000.05000.050012,6000.00000.00 4 
ACBDAnnabidiol Corp.1.5501.5501.5501000.65029.55 4 
ACBFFALERT B& C CORPORATIO10.859.1910.4417,358,2000.373.42 8 
ACBMAUTO CLUB MARKETING2.7502.7502.7501000.35011.29 4 
ACCAGIBBS CONSTRUCTION I0.24000.20870.22598,8000.022911.28 4 
ACCFFAccord Financial Cor7.6797.6797.6791,1000.5197.25 8 
ACCRAccess Power Inc0.00030.00030.00031000.00000.00 5 
ACCYYAccor S.A.9.6009.5009.60048,9000.0350.36 7 
ACDSFAscendas Real Estate Investment Trust1.8201.8201.8206000.0301.68 7 
ACDVFAir Canada19.5019.0319.504,1000.623.29 4 
ACEJFAcea Spar Itl100000.00000.00000.000000.0000NaN 0 
ACEZAriel Clean Energy Inc.0.00800.00800.00801,0000.00000.00 5 
ACFFFAccordia Golf TR0.39500.39500.39501000.079516.75 4 
ACFLAmc Financial Holdings Inc0.40000.40000.40001000.135050.94 5 
ACFNAcorn Factor Inc0.34000.29300.31803,5000.02707.83 6 
ACGBFAGRICULTURAL BANK0.45000.45000.450010,0000.03006.25 7 
ACGBYAGRICULTURAL BK CHIN11.3511.2411.2810,4000.090.75 6 
ACGIAmacore Group Cl A0.00100.00100.001020,0000.00000.00 6 
ACGPFACCELL GROUP NV ORD19.8619.8619.861000.321.59 5 
ACGXAlliance Creative Group Inc0.00080.00070.00083,568,5000.00000.00 7 
ACGYFACERGY SA13.3813.3813.382001.5210.23 4 
ACHFFACHFF1.1691.1691.1692000.0705.61 6 
ACKAYARCELIK A S UP ADR12.9012.5212.521,3000.413.39 5 
ACKDFAuckland International Ltd Nz4.5604.5604.5606000.4909.70 5 
ACKRFAMERICAN CREEK RESOU0.02830.02830.02832000.00175.67 6 
ACLHADVANCED CLEAN TECH0.00010.00010.00011,0000.00000.00 6 
ACLLFAtco Ltd Class I Nv27.1427.1427.141000.130.49 6 
ACLZACCELERIZE NEW MEDIA0.22400.22000.22003,0000.00000.00 5 
ACMBACMB2.4202.4202.4201000.0200.83 5 
ACMCAmerican Church Mortgage Co2.2002.2002.2001000.1004.76 6 
ACMTAcmat Cp28.0028.0028.003004.5019.15 4 
ACMTAAcmat Corporation Cl A29.2529.2529.252000.000.00 6 
ACNDFASCENDAS INDIA TR0.75000.75000.750019,7000.00901.21 7 
ACNEAlice Consol Mines Inc0.01500.01500.015017,0000.00000.00 3 
ACNIAmerican Idc Cp0.00180.00180.00181000.00000.00 5 
ACNNFAuscann Group Holdings Ltd0.64080.61100.6200128,4000.01312.07 6 
ACNVAccelera Innovations Inc0.00200.00200.00202000.00015.26 7 
ACOLAcology Inc.0.01740.01410.014833,737,0000.002212.94 7 
ACOPFA2 Corporation6.9506.8906.95018,7000.5809.11 7 
ACPQFACPQF0.02580.02580.02582000.00000.00 4 
ACQTAcquest Cp0.00000.00000.000000.0000NaN 0 
ACRBASIA CARBON INDUSTRI0.00170.00170.00171,0000.00000.00 4 
ACRFFAccor S A F48.0048.0048.001000.551.13 6 
ACRLAtacama Resources International Inc.0.00030.00020.0003761,3000.00000.00 7 
ACRVFACRVF9.6439.6069.6063,0000.8658.26 6 
ACSAFACS ACTIVIDADES DE C39.7038.0338.035005.3712.37 7 
ACSAYAcs Actividades ADR7.6307.5507.580114,9000.1552.00 6 
ACSFACSF3.7003.6803.68031,7000.0000.00 4 
ACTLArtec Consulting0.00020.00010.0002220,0000.0001100.00 5 
ACTRFASCOTT RESIDENCE TRU0.79000.79000.790014,5000.01001.28 5 
ACUIFAcuityads Holdings0.97900.93600.97901,6000.131215.48 5 
ACURAcura Pharmaceutical0.29800.25680.25681,5000.02328.29 6 
ACUSACUSPHERE INC.0.03000.03000.030012,0000.009546.34 5 
ACWRFACCELEWARE CORP0.17020.17020.17026000.020213.47 5 
ACXIFAcciona Sa83.2083.2083.201005.155.83 7 
ADACADAMA TECHNOLOGIES0.00550.00440.004535,7000.00012.27 5 
ADADAdaiah Distribution Inc.0.01150.01090.011520,0000.00109.52 4 
ADBNAmericana Distributn0.00010.00010.00012000.00000.00 5 
ADCNAD CAPITAL US NEW0.00000.00000.000000.0000NaN 0 
ADDCAddmaster Cp19.7519.7519.752000.251.25 5 
ADDDFAdidas Salomon Ag Ord236.0230.5230.51003.11.32 7 
ADDDYAdidassal Ag Sp 1440.00000.00000.000000.0000NaN 0 
ADDXFADDEX PHARMA ORD2.6402.6402.6401000.0903.53 3 
ADDYYAdidas-Salomon Ag Adr117.1115.9116.326,8000.20.13 7 
ADENFAMG OIL LTD CANADA0.18300.14930.1667117,9000.016711.13 5 
ADERYAida Engr Ltd ADR84.2584.2584.256002.252.60 5 
ADEXFADVANCED EXPLORATION0.00050.00050.00056,9000.000116.67 5 
ADFJFAdf Group Inc Sub Vtg Shs1.1511.1441.1445000.13810.75 3 
ADFTADFITECH INC0.50000.50000.50001,2000.350041.18 7 
ADGOAdams Golf Inc0.57750.57750.57751,1000.102515.07 4 
ADGRFADGRF0.37000.36000.3600226,7000.048011.76 4 
ADGSAdgs Advisory Inc0.01020.01020.01025000.003827.14 3 
ADHCAMERICAN DIVERSIFIED0.00500.00360.004748,247,2000.001442.42 6 
ADHLFAPPLIED INTL HOLDING0.07000.06000.06004,5000.015020.00 7 
ADIKFA D I TECHNOLOGIES I0.00000.00000.000000.0000NaN 0 
ADKCFADKCF16.1016.1016.105000.000.00 4 
ADKILADKIL515.0515.0515.0100111.017.73 4 
ADKTAdirondack Tr Co1,6001,6001,60010000.00 5 
ADLIAmer Medical Tech0.00130.00130.00132,0000.00000.00 5 
ADLSADVANCED LIFE SCIENCES HOLDINGS0.00010.00010.000110,0000.00000.00 4 
ADMGAdv Materials Group Inc0.01500.01500.015025,0000.00000.00 4 
ADMTAdm Tronics Unltd0.16500.12810.165023,1000.00704.07 5 
ADNMAdvanced Monitoring0.00000.00000.000000.0000NaN 0 
ADNYCO MEDICAL MGMT0.00060.00060.000610,0000.00000.00 6 
ADOCYAdocia19.7019.7019.705000.502.48 4 
ADOOYAdaro Energy6.1606.1606.1601,7870.2804.76 8 
ADPAJADELPHIA RECOVERY TRUST0.00100.00100.001010,7000.00000.00 3 
ADPASADELPHIA RECOVERY TRUST0.00050.00050.0005227,218,5000.000125.00 7 
ADPPFADPPF64.1064.1064.104008.7315.77 4 
ADRNYKoninklijke Ahold22.7022.4022.44300,2000.210.91 7 
ADRZFAndritz Ag Graz54.5554.5554.558003.616.21 4 
ADSVALLIED SECURITY INNO0.00020.00020.0002300,0000.000250.00 8 
ADTCAdvanced Dep Tech0.00410.00410.00413000.000617.14 6 
ADTFFAdroit Resources Inc0.07200.07200.07201000.00000.00 8 
ADTMAdaptive Medias Inc.0.00030.00030.00034,666,6000.00000.00 7 
ADTRAlliance Distributor0.13900.13900.13901,0000.049054.44 4 
ADTTFADVANTEST CORP23.5023.5023.501000.220.95 4 
ADTYAdtegrity.Com International Inc0.03250.03250.03252,0000.00247.97 3 
ADVCAdvanced Comms Tech4.9204.9204.9202,2000.0000.00 6 
ADVOFAdva Optical Networking7.7007.7007.7002000.2002.53 6 
ADVTAdvantage Life Products Inc0.03030.02700.0273516,7000.00144.88 7 
ADVVAdvantage Tech Inc2.2502.2502.2506000.0502.17 4 
ADVZFAdvance Sct Ltd0.81500.77000.7799146,2000.02763.42 4 
ADWPFANDREW PELLER LTD CL11.7211.7211.721000.987.75 6 
ADXDFADEX MINING CORP0.00800.00800.008010,0000.003060.00 4 
ADXRFAUDAX RESOURCES0.00700.00700.00705,0000.003030.00 4 
ADYNFAlgae Dynamics Corp.0.21000.21000.21003,0000.01005.00 5 
ADYYFADYYF712.1693.0704.510019.52.85 5 
AEBZYAnadolu Efes Biracilik Adr0.71040.71040.71041,0000.04757.17 6 
AECCAMERICAN EDUCATION0.00000.00000.000000.0000NaN 0 
AECFFACTION ENERGY INC0.00010.00010.00012000.00000.00 4 
AEEICOCIOUS CO [THE]0.04000.04000.04004,7000.00000.00 4 
AEEXAsia Equity Exchange Group Inc.4.6504.6504.6501000.0501.06 5 
AEGGAmerican Energy New0.07500.07500.07502,6000.00000.00 5 
AEGOFAEGON NV ORD SHS6.6006.6006.6002000.1982.91 6 
AEGXFAecon Group Inc12.7912.5012.541,6000.423.24 7 
AEGYALTERNATIVE ENERGY0.00010.00010.00011,999,9000.00000.00 5 
AELEFALPINE ELECTRONICS I18.5618.5618.561001.055.35 4 
AELTFAdacel Technologies1.2401.2401.2401,0000.0503.88 5 
AEMCAMER EAGLE MAN0.05990.01150.059910,1000.019924.94 4 
AEMMYA2A Spa8.6808.6808.6801000.2603.09 5 
AENGADV ENGINE TECH0.00160.00160.00161000.00016.67 6 
AEOMFAEOMF0.21000.21000.21002,6000.080027.59 4 
AEOXFAeroports De Paris220.8220.8220.810019.09.41 5 
AEPTAmerican Energy Partners Inc.0.00540.00310.00548,5000.00000.00 4 
AERNAer Energy Resources Inc0.00010.00010.000115,0000.00000.00 4 
AEROAEROGROW INTERNATIONAL INC.2.8702.7502.7504,2000.0100.36 5 
AERSAero Systems Engineering