Browse Symbols
CodeNameHighLowCloseVolumeChange
AAALFAareal Bank Ag Akt31.7031.7031.704001.253.79 5 
AABBASIA BROADBAND INC0.02050.01610.019566,4380.00052.50 5 
AABVFAberdeen International Inc0.04020.04020.04021,3000.003710.14 7 
AACAFAAC ACOUSTIC TECH6.4006.4006.4001,0000.3405.61 4 
AACAYAAC7.5807.3707.53037,4480.85012.72 4 
AACEYAsia Cement Chin ADR15.5015.5015.501,1000.422.79 5 
AACSAmerican Comm Solut0.00090.00090.00092230.000325.00 7 
AACTFAct Aurora Ctl Tech0.04450.04170.04455,7000.008824.65 5 
AAFSACROSS AMERICA FINCL0.00000.00000.000000.0000NaN 0 
AAGHAsia Global Holdings0.01580.00600.015036,5000.003016.67 6 
AAIGFAia Group Ltd9.8719.6309.63086,6830.1401.48 5 
AAIIQaaiPharma Inc0.02950.02950.02956000.004518.00 4 
AAIRAVANTAIR INC0.00010.00010.0001215,0000.00000.00 5 
AAMAFAtlas Mara1.6201.6201.6203,0000.0301.82 6 
AAMMFAAMMF0.24620.22540.232225,3330.01225.55 4 
AAMTFArmada Mercantile Ltd0.38000.34000.38002,6250.00000.00 6 
AAPCAmerican Archtechual Prod Inc0.00000.00000.000000.0000NaN 0 
AAPHAmerican Petro-hunt0.00020.00010.0001500,3500.000150.00 7 
AAPTALL AMERICAN PET CO0.00010.00010.00015000.00000.00 7 
AASLAMERICA'S SUPPLIERS1.3001.3001.3001000.0000.00 7 
AASPAll-amer Sportpark0.65000.41000.65009,3000.240058.54 5 
AASZFAASZF10.6110.6110.616000.292.66 4 
AATDFAa Plc1.2501.2101.2505,5000.14012.61 6 
AATGFATI AIRTEST TECH INC0.02000.02000.020010,0000.00000.00 4 
AATVAMERICAN ALTERNATIVE0.34000.34000.34002,5000.03009.68 4 
AAUKFAnglo American Plc O25.2325.2325.231,6000.421.69 7 
AAVVFAAVVF1.7521.7211.72410,9730.0341.99 4 
AAVXFAbivax Sa10.3110.3110.311002.9922.48 5 
AAWCAlexandria Advantage Warranty Company0.00090.00090.0009250,0000.000430.77 6 
ABAHFAbbastar Holdings Ltd8.2938.2938.2931,0000.0370.44 7 
ABAKFAberdeen Asia Pacific Inc Inv2.8552.8552.8553000.0020.07 5 
ABBBAUBURN BANCORP INC.11.6611.0011.004000.705.98 7 
ABBRFABBASTAR RES CP0.04740.04740.04742,8000.004911.53 5 
ABCAFAthabasca Minerals0.29240.28000.28935,6000.029311.27 6 
ABCEAbco Energy Inc0.02730.01660.02495,893,3920.003918.57 7 
ABCEDAbco Energy Inc0.00470.00470.004710,6000.00000.00 6 
ABCFFAbacus Mining & Exploration Cp0.05760.05200.057631,6950.005610.77 4 
ABCPAmbase Corp0.36600.33000.36601,6000.02607.65 6 
ABCZYABCAM PLC17.3517.2417.355730.181.05 6 
ABDDFAb Dynamics Plc18.0818.0818.083,1002.1013.16 4 
ABDRAMBASSADOR FOOD NEW0.03510.03510.03511,8000.00010.29 5 
ABEPFAbitex Resources Inc0.05910.05910.05912000.00629.49 6 
ABFRFABFRF14.1514.1514.155000.000.00 4 
ABGLFARAWAK ENERGY LTD2.3002.3002.3005000.0200.88 5 
ABGOFAgengoa Sa Ord0.02520.02520.02521000.010268.00 4 
ABGOYABENGOA SA ADR0.00210.00210.00211000.000640.00 4 
ABGSFAbg Sundal Collier Asa0.55000.55000.55001,5000.120017.91 3 
ABHDAbtech Holdings Inc1.0401.0401.0401000.0100.97 6 
ABHDDAbtech Holdings Inc0.53000.51000.51001,6000.02003.77 4 
ABIWFAbility Inc. Wt0.03000.03000.03001,0000.00000.00 4 
ABKBAmerican Basketball0.02550.02550.02559,0000.00052.00 3 
ABLEABLE ENERGY INC0.00010.00010.00013000.00000.00 4 
ABLZFAbb Ltd Zuerich20.0020.0020.002000.773.98 6 
ABMBFAbcourt Mines Inc Cl0.04700.04700.047010,0000.00030.63 6 
ABMCAMERICAN BIO MEDICA CORP0.07000.07000.07001,0000.011013.58 5 
ABMRFABMRF23.6623.6623.661001.014.46 4 
ABMTADVANCED BIOMEDICAL0.27000.27000.27002,2000.00000.00 6 
ABNAFConsolidated Abaddon Resources Inc0.14040.12680.135036,0800.00000.00 6 
ABNKALTAPACIFIC BK SANTA ROSA CALI15.9015.1515.902,0570.402.58 7 
ABNRYAbn Amro Group Nv ADR11.6611.5511.581,187,6800.020.17 7 
ABPAAllegiance Bank (pa)0.00400.00350.003540,3000.008570.83 4 
ABPRAbcor Prods Inc0.00060.00050.00061,406,2000.000114.29 6 
ABQQAb International Group Corp.0.09290.09000.09298,0000.024120.60 5 
ABRTYABERTIS INFRAESTRUCT5.0505.0505.0505000.0000.00 6 
ABSOFAbs Cbn Hldgs Cp0.38000.36000.380088,5000.040011.76 5 
ABSSFAirboss Of America Cp New6.2356.2356.2351000.1902.96 5 
ABTOAB AND T FINANCIAL CORP0.48000.48000.480010,0000.00000.00 5 
ABVCAmerican Brivision (Holding) Corp1.4501.4501.4502000.0503.33 5 
ABVGFINANCIAL ACCESS TEC0.00010.00010.00011,301,4000.00000.00 5 
ABVNAbv Consulting Inc0.38000.36700.37354,3000.123549.40 5 
ABWNAirborne Wireless Network0.00010.00010.00019,904,8500.00000.00 6 
ACANAUTOMATED SCANNI1.9351.8501.87015,1860.0301.55 5 
ACAZFACADIAN TIMBER13.1913.1913.191000.120.90 5 
ACBCQAlbina Commty Bcp Or0.04000.04000.04002,4000.00000.00 4 
ACBDAnnabidiol Corp.1.4001.2501.2505000.15010.71 4 
ACBMAUTO CLUB MARKETING4.2003.8004.0006,4500.2004.76 4 
ACCAGIBBS CONSTRUCTION I0.19850.17100.17101,6000.024512.53 4 
ACCFFAccord Financial Cor7.2407.2407.2405000.6808.59 8 
ACCRAccess Power Inc0.00010.00010.00011,0000.000150.00 5 
ACCYYAccor S.A.8.6208.5008.5507,4120.1401.61 7 
ACDSFAscendas Real Estate Investment Trust2.0382.0382.038272,9480.0381.90 7 
ACDVFAir Canada25.3725.0525.095,1330.070.28 5 
ACEJFAcea Spar Itl100000.00000.00000.000000.0000NaN 0 
ACEZAriel Clean Energy Inc.0.00620.00620.00621000.00011.59 5 
ACFLAmc Financial Holdings Inc0.51000.51000.51001000.210070.00 5 
ACFNAcorn Factor Inc0.39900.31000.364513,5970.01052.80 6 
ACGBFAGRICULTURAL BANK0.48000.47840.48002,9000.00000.00 6 
ACGBYAGRICULTURAL BK CHIN12.1411.8812.047,9160.161.30 6 
ACGIAmacore Group Cl A0.00170.00170.001733,5000.00000.00 6 
ACGPFACCELL GROUP NV ORD21.1121.1121.114,8000.492.27 6 
ACGXAlliance Creative Group Inc0.00050.00040.000516,291,5330.00000.00 7 
ACGYFACERGY SA11.1311.0911.0927,0000.090.82 5 
ACHFFACHFF0.97480.94010.94602,6000.01201.28 7 
ACJJFAcom Co Ltd Jpy3.6003.6003.6002000.3508.86 4 
ACKAYARCELIK A S UP ADR19.4218.7819.423051.226.70 5 
ACKDFAuckland International Ltd Nz5.0005.0005.0004,5000.0000.00 6 
ACKRFAMERICAN CREEK RESOU0.01800.01800.018010,0000.011037.93 6 
ACLHADVANCED CLEAN TECH0.00010.00010.00015,0000.00000.00 6 
ACLLFAtco Ltd Class I Nv32.0432.0432.041000.742.36 6 
ACLTFAtco Ltd Cl Ii Vtg C31.3031.3031.305002.528.74 5 
ACLZACCELERIZE NEW MEDIA0.13000.09000.1187173,2000.019213.92 6 
ACMBACMB2.2902.2502.2502000.0502.17 5 
ACMCAmerican Church Mortgage Co2.4202.2852.4204000.27012.56 6 
ACMDYAtlas Cons Mng & Dev At ADR1.0901.0901.0902000.1209.92 4 
ACMLFACMLF13.3613.3613.362,4000.000.00 4 
ACMTAcmat Cp30.0030.0030.001002.007.14 4 
ACMTAAcmat Corporation Cl A30.8030.0030.806002.799.96 6 
ACMUYACOM CO LTD SP ADR8.2508.2508.2501,4001.25017.86 3 
ACNDFASCENDAS INDIA TR0.85000.85000.85001,9820.02002.41 6 
ACNIAmerican Idc Cp0.00320.00160.0030316,1000.0017130.77 6 
ACNNFAuscann Group Holdings Ltd0.30700.29500.3060327,7550.01905.85 7 
ACNVAccelera Innovations Inc0.00170.00170.0017100,0000.000832.00 7 
ACOPFA2 Corporation10.0509.9009.95035,3040.0400.40 8 
ACPPQAnthracite Cap Pfd C0.00020.00020.00021000.0001100.00 3 
ACPQFACPQF0.03800.03800.03801000.00071.88 4 
ACQTAcquest Cp0.00000.00000.000000.0000NaN 0 
ACRBASIA CARBON INDUSTRI0.00550.00150.005510,1000.00000.00 4 
ACRFFAccor S A F43.9543.4543.952,3002.496.01 7 
ACRGFAcreage Holdings Inc.22.0020.6520.97102,4460.462.12 4 
ACRLAtacama Resources International Inc.0.00170.00130.00133,808,8170.000318.75 6 
ACRVFACRVF10.6810.6810.682,9000.100.94 7 
ACRZFACRO ENERGY TECHNOLOGIES CORP25.6025.6025.602,5008.1046.29 5 
ACSAFACS ACTIVIDADES DE C42.8042.8042.802950.300.71 6 
ACSAYAcs Actividades ADR8.6108.5008.550100,1620.1181.40 6 
ACSYFACCSYS TECHNOLOGIES1.5201.5201.5206,0000.48046.15 4 
ACTLArtec Consulting0.00010.00010.00012,500,2000.00000.00 5 
ACUIFAcuityads Holdings1.0531.0461.0531,4000.0171.57 5 
ACURAcura Pharmaceutical0.23000.22000.22001,8500.01004.35 6 
ACUSACUSPHERE INC.0.06900.06900.06901,0000.00608.00 5 
ACWRFACCELEWARE CORP0.10320.10320.10321,0000.013214.67 5 
ACXIFAcciona Sa92.8692.8692.861000.410.44 6 
ADACADAMA TECHNOLOGIES0.00200.00150.0020125,0000.000425.00 5 
ADADAdaiah Distribution Inc.0.00550.00550.00553000.00000.00 4 
ADBCFADELAIDE BRIGHTON AU3.3803.3803.3801,0000.1504.64 5 
ADBNAmericana Distributn0.00010.00010.000117,280,4000.00000.00 5 
ADCNAD CAPITAL US NEW0.00000.00000.000000.0000NaN 0 
ADDCAddmaster Cp17.7017.7017.701,0000.080.45 5 
ADDDFAdidas Salomon Ag Ord231.9229.5229.560.70.30 6 
ADDDYAdidassal Ag Sp 1440.00000.00000.000000.0000NaN 0 
ADDXFADDEX PHARMA ORD2.1502.1502.1502,9000.1506.52 4 
ADDYYAdidas-Salomon Ag Adr116.1114.9115.944,6180.80.69 7 
ADERYAida Engr Ltd ADR75.2075.2075.201003.685.15 5 
ADEXFADVANCED EXPLORATION0.00050.00040.000414,5000.000120.00 5 
ADFJFAdf Group Inc Sub Vtg Shs0.88390.88390.88396,0000.133917.85 4 
ADFTADFITECH INC0.51000.51000.51002000.050010.87 7 
ADGOAdams Golf Inc0.40250.36000.37758,5000.092519.68 4 
ADGRFADGRF0.36720.36720.367220,0000.01724.91 4 
ADGSAdgs Advisory Inc0.01200.01200.012012,6000.001817.65 4 
ADHCAMERICAN DIVERSIFIED0.00480.00400.0045485,0000.00036.25 6 
ADHLFAPPLIED INTL HOLDING0.05000.05000.05001,2000.00000.00 7 
ADHMYAdvanced Digital Health Medicina1.5001.5001.5003000.0000.00 4 
ADIKFA D I TECHNOLOGIES I0.00000.00000.000000.0000NaN 0 
ADKCFADKCF14.9014.9014.902001.106.88 4 
ADKTAdirondack Tr Co1,6901,6901,69010000.00 5 
ADLDYAdelaide Brighton Ltd. [Australia] ADR13.5013.5013.501000.000.00 4 
ADLIAmer Medical Tech0.00270.00270.00271,5000.00000.00 5 
ADLSADVANCED LIFE SCIENCES HOLDINGS0.00010.00010.00015000.00000.00 4 
ADMGAdv Materials Group Inc0.05000.05000.050010,0000.00000.00 4 
ADMTAdm Tronics Unltd0.16400.13240.164017,2020.00040.24 5 
ADNMAdvanced Monitoring0.00000.00000.000000.0000NaN 0 
ADNYCO MEDICAL MGMT0.00350.00200.00206,769,8370.001542.86 7 
ADOCFAdocia17.0017.0017.005,00030.8564.47 5 
ADOCYAdocia15.5715.5715.571001.549.00 4 
ADOOYAdaro Energy5.0005.0005.0001000.1001.96 7 
ADPAJADELPHIA RECOVERY TRUST0.00100.00100.001010,4000.0009900.00 3 
ADPASADELPHIA RECOVERY TRUST0.00010.00010.00014,8000.00000.00 7 
ADPPFADPPF56.5056.5056.501,0003.276.15 4 
ADRGFAmador Gold Cp0.62150.60000.610013,2000.00000.00 5 
ADRNYKoninklijke Ahold25.9525.8125.8931,4270.040.14 7 
ADRZFAndritz Ag Graz43.7543.7543.751004.9710.20 4 
ADRZYANDRITZ AG UP ADR9.6509.6509.6501,5000.1101.15 5 
ADSTADSTAR INC0.00010.00010.00013,5000.00000.00 4 
ADSVALLIED SECURITY INNO0.00070.00060.00065,716,1520.000114.29 7 
ADTCAdvanced Dep Tech0.00130.00130.00135000.000218.18 6 
ADTFFAdroit Resources Inc0.12530.12530.125322,0000.01399.99 7 
ADTMAdaptive Medias Inc.0.00030.00010.0003289,010,1750.0002200.00 7 
ADTRAlliance Distributor0.11000.11000.110020,0000.010010.00 5 
ADTYAdtegrity.Com International Inc0.03010.03010.03017,9000.020940.98 3 
ADVCAdvanced Comms Tech5.2505.2505.2501,0000.2003.67 6 
ADVOFAdva Optical Networking8.8008.7758.7752,0000.4755.72 6 
ADVTAdvantage Life Products Inc0.02430.02200.0243343,3900.00188.00 7 
ADVVAdvantage Tech Inc2.6502.6502.6501000.0000.00 4 
ADVZFAdvance Sct Ltd0.72000.67210.720018,8750.06079.21 4 
ADWPFANDREW PELLER LTD CL9.8669.8199.8669000.1741.74 7 
ADXDFADEX MINING CORP0.00200.00200.002056,0000.00000.00 5 
ADXRFAUDAX RESOURCES0.00680.00200.00684,0000.005243.33 4 
ADYNFAlgae Dynamics Corp.0.15100.15100.15101,0000.00100.67 5 
ADYYFADYYF769.0754.0769.02615.22.02 5 
AEBZYAnadolu Efes Biracilik Adr0.74870.74870.748710,0000.00140.19 7