Browse Symbols
CodeNameHighLowCloseVolumeChange
AABBASIA BROADBAND INC0.02890.02240.0224285,0000.00000.00 5 
AABVFAberdeen International Inc0.11000.09640.09641,5000.00333.31 6 
AACAFAAC ACOUSTIC TECH14.5814.5814.582000.704.58 4 
AACAYAAC15.1814.7614.82246,7000.110.75 4 
AACSAmerican Comm Solut0.00240.00160.002450,0000.00029.09 7 
AACTFAct Aurora Ctl Tech0.13700.13390.133910,1000.00020.15 5 
AAFSACROSS AMERICA FINCL0.00000.00000.000000.0000NaN 0 
AAGHAsia Global Holdings0.01500.01500.015020,7000.003025.00 6 
AAGRYAstra Agro4.2204.2204.2201000.4108.86 5 
AAIGFAia Group Ltd8.9358.6508.650108,0000.0850.99 5 
AAIIQaaiPharma Inc0.08000.08000.08008000.00000.00 5 
AAIRAVANTAIR INC0.00150.00150.00152,5000.00000.00 4 
AALBFAalberts Industries49.2349.2349.231001.693.33 5 
AAMAFAtlas Mara2.6802.6802.6801,8000.1305.10 6 
AAMMFAAMMF0.29000.26800.273089,5000.00381.41 4 
AAMTFArmada Mercantile Ltd0.46110.37970.46114,1000.04119.79 6 
AANRAnr Inc.29.7529.7529.75251,3000.250.85 4 
AAPCAmerican Archtechual Prod Inc0.00000.00000.000000.0000NaN 0 
AAPHAmerican Petro-hunt0.00060.00050.00061,372,7000.000250.00 7 
AAPTALL AMERICAN PET CO0.00020.00020.000215,0000.00000.00 7 
AASLAMERICA'S SUPPLIERS1.6501.6501.6501000.0000.00 7 
AASPAll-amer Sportpark0.69000.62500.69002,0000.160030.19 5 
AASZFAASZF5.6845.6845.6842,0000.0651.16 4 
AATDFAa Plc1.8401.8401.8408000.0905.14 6 
AATVAMERICAN ALTERNATIVE0.49010.49010.49011000.00991.98 4 
AAUKFAnglo American Plc O22.5722.5722.571000.150.66 7 
AAVXFAbivax Sa7.4507.4507.4501000.1341.76 5 
AAWCAlexandria Advantage Warranty Company0.00110.00110.0011210,0000.000635.29 6 
ABAKFAberdeen Asia Pacific Inc Inv3.0993.0993.0996000.0742.34 5 
ABBBAUBURN BANCORP INC.12.5012.5012.502000.000.00 7 
ABBRFABBASTAR RES CP0.10300.10220.103064,3000.00706.36 5 
ABCAFAthabasca Minerals0.11540.11540.11545000.014611.23 6 
ABCCFAbcann Global1.1601.0801.080175,5000.0504.42 7 
ABCEAbco Energy Inc0.00210.00180.00217,502,7000.000316.67 7 
ABCFFAbacus Mining & Exploration Cp0.17520.15200.152024,6000.00020.13 4 
ABCPAmbase Corp0.55000.55000.55001,4000.00000.00 6 
ABCZYABCAM PLC18.3718.3718.372000.191.06 6 
ABDRAMBASSADOR FOOD NEW0.03500.03500.03502,0000.00328.38 5 
ABEPFAbitex Resources Inc0.27510.26390.27513000.02207.40 6 
ABFOFAbertis Infraestructuras Sa22.3822.3822.38115,8000.130.60 5 
ABGLFARAWAK ENERGY LTD1.7001.7001.7004,0000.25012.82 6 
ABGOFAgengoa Sa Ord0.03100.03100.031017,0000.00236.91 4 
ABGOYABENGOA SA ADR1.00000.25001.00005,6000.998671328.57 5 
ABGSFAbg Sundal Collier Asa0.72000.72000.720010,0000.120014.29 3 
ABHDAbtech Holdings Inc0.01000.00740.0074293,0000.001213.95 6 
ABHIMed Control Inc.0.00030.00030.0003100,0000.00000.00 6 
ABIWFAbility Inc. Wt0.00010.00010.00017,5000.009999.00 4 
ABKBAmerican Basketball0.03000.03000.03001000.0190172.73 3 
ABKIABAKAN INC0.00020.00020.000210,2000.0001100.00 4 
ABLYFABLYNX NV50.6350.6350.631002.675.01 7 
ABLZFAbb Ltd Zuerich22.1022.1022.101000.020.09 6 
ABMBFAbcourt Mines Inc Cl0.04500.04500.045020,0000.00000.00 6 
ABMCAMERICAN BIO MEDICA CORP0.10000.09000.100012,2000.00000.00 5 
ABMRFABMRF26.0526.0526.054,0000.702.62 4 
ABMTADVANCED BIOMEDICAL0.32000.32000.32001,5000.050013.51 7 
ABNAFConsolidated Abaddon Resources Inc0.17090.16690.170931,4000.00090.53 6 
ABNKALTAPACIFIC BK SANTA ROSA CALI15.6015.5015.601,7000.100.65 7 
ABNRYAbn Amro Group Nv ADR13.1513.0113.1225,0000.332.55 6 
ABPAAllegiance Bank (pa)0.02900.00800.0110143,3000.003037.50 5 
ABPRAbcor Prods Inc0.00030.00030.0003900,0000.00000.00 6 
ABQQAb International Group Corp.0.28000.27020.270211,5000.110168.77 5 
ABRTYABERTIS INFRAESTRUCT10.8410.4510.844000.040.37 6 
ABSOFAbs Cbn Hldgs Cp0.48210.48210.482120,0000.065912.03 5 
ABSSFAirboss Of America Cp New11.2811.2511.285000.272.48 5 
ABTOAB AND T FINANCIAL CORP0.62200.62200.62201,0000.00200.32 4 
ABVCAmerican Brivision (Holding) Corp1.9001.9001.9001000.0100.53 5 
ABVGFINANCIAL ACCESS TEC0.00010.00010.00014,990,0000.00000.00 5 
ABVNAbv Consulting Inc0.50000.50000.50003000.01001.96 4 
ABWNAirborne Wireless Network0.00900.00340.0037302,755,1000.004554.88 6 
ABZUFABZU GOLD LTD0.00900.00900.009020,1000.00000.00 4 
ACANAUTOMATED SCANNI3.5003.3603.42047,8000.0200.59 5 
ACARAegis Consumer Funding Group0.51000.51000.51004000.00000.00 4 
ACAZFACADIAN TIMBER14.9114.9114.911000.050.33 5 
ACBCQAlbina Commty Bcp Or0.05000.05000.05003000.00000.00 4 
ACBDAnnabidiol Corp.1.3501.3501.3503000.40022.86 4 
ACBFFALERT B& C CORPORATIO8.0407.4907.5303,501,1000.3404.32 7 
ACBMAUTO CLUB MARKETING3.0403.0403.0401,4000.0601.94 4 
ACCAGIBBS CONSTRUCTION I0.23900.18450.189456,1000.025811.99 5 
ACCFFAccord Financial Cor7.0307.0307.0301000.0801.15 8 
ACCRAccess Power Inc0.00050.00040.00051,234,8000.000125.00 6 
ACCYYAccor S.A.10.099.9510.02133,9000.080.80 7 
ACDSFAscendas Real Estate Investment Trust1.9401.8301.94012,7000.0402.11 6 
ACDVFAir Canada17.6417.3717.5811,4000.130.73 4 
ACEEUAce Ethanol Llc9,7009,7009,7001002002.11 5 
ACEJFAcea Spar Itl100000.00000.00000.000000.0000NaN 0 
ACEYYAcer Inc Gdrregs New3.7503.7503.7502000.0501.35 7 
ACEZAriel Clean Energy Inc.0.01100.01100.01103,3000.00000.00 5 
ACFLAmc Financial Holdings Inc0.10640.10010.10011,5000.00010.10 5 
ACFNAcorn Factor Inc0.32100.31500.320039,2000.00501.59 6 
ACGBFAGRICULTURAL BANK0.47350.47350.47358,0000.00651.35 7 
ACGBYAGRICULTURAL BK CHIN12.0011.9212.0020,6000.020.17 7 
ACGIAmacore Group Cl A0.00150.00130.0015210,3000.00017.14 6 
ACGPFACCELL GROUP NV ORD22.1922.1922.195,0000.381.76 6 
ACGXAlliance Creative Group Inc0.00080.00070.00086,501,9000.00000.00 7 
ACGYFACERGY SA14.9014.9014.903000.382.46 4 
ACHFFACHFF0.96300.92890.92894,5000.07028.18 7 
ACKAYARCELIK A S UP ADR16.7716.7716.775000.663.79 5 
ACKDFAuckland International Ltd Nz4.5604.5604.5601,3000.3907.88 6 
ACKRFAMERICAN CREEK RESOU0.03200.03200.03209,9000.00010.31 6 
ACLLFAtco Ltd Class I Nv30.2030.2030.204000.110.35 6 
ACLZACCELERIZE NEW MEDIA0.34490.33010.33019,1000.00030.09 5 
ACMBACMB2.4501.5001.5003001.14043.18 4 
ACMCAmerican Church Mortgage Co2.7502.7502.7503000.0983.70 6 
ACMTAcmat Cp21.2021.2021.203000.050.24 4 
ACMTAAcmat Corporation Cl A20.2220.2220.223000.010.05 6 
ACMUYACOM CO LTD SP ADR10.0510.0510.052004.8392.53 4 
ACNDFASCENDAS INDIA TR0.76010.76000.760043,3000.00000.00 7 
ACNEAlice Consol Mines Inc0.01500.01500.01501,0000.031567.74 3 
ACNIAmerican Idc Cp0.00180.00180.001810,0000.00000.00 5 
ACNNFAuscann Group Holdings Ltd0.94900.89000.9390118,0000.05205.86 6 
ACNVAccelera Innovations Inc0.00300.00300.003070,0000.00027.14 7 
ACOLAcology Inc.0.01450.01190.012512,198,7000.001410.07 6 
ACOPFA2 Corporation8.2008.1008.2007,8000.0500.61 7 
ACPPQAnthracite Cap Pfd C0.00010.00010.00013,7000.00000.00 4 
ACQTAcquest Cp0.00000.00000.000000.0000NaN 0 
ACRBASIA CARBON INDUSTRI0.00790.00790.00798,0000.00000.00 4 
ACRFFAccor S A F51.3551.3051.302000.400.77 6 
ACRLAtacama Resources International Inc.0.00060.00050.000611,978,8000.000120.00 7 
ACRVFACRVF10.0110.0010.011,5000.141.38 6 
ACSAFACS ACTIVIDADES DE C42.1042.1042.108000.300.71 7 
ACSAYAcs Actividades ADR8.4508.2108.300133,2000.0901.07 6 
ACSSFACSSF1.8461.7791.7796,3000.57224.33 4 
ACSYFACCSYS TECHNOLOGIES1.0401.0401.0406000.0000.00 4 
ACTAActua Corp1.1301.0801.12060,8000.0000.00 4 
ACTLArtec Consulting0.00020.00010.0002652,7000.00000.00 5 
ACUIFAcuityads Holdings0.79630.79630.79631,0000.01872.29 5 
ACURAcura Pharmaceutical0.40000.34020.40008,5000.00000.00 6 
ACUSACUSPHERE INC.0.04300.04300.04305000.006012.24 5 
ACWRFACCELEWARE CORP0.22500.22500.22503,0000.00070.31 5 
ACXIFAcciona Sa84.2584.2584.251000.700.82 6 
ADACADAMA TECHNOLOGIES0.01090.01010.0101216,9000.00043.81 5 
ADADAdaiah Distribution Inc.0.02000.02000.02005,0000.002011.11 4 
ADBCFADELAIDE BRIGHTON AU5.2005.2005.2001000.2805.69 4 
ADBNAmericana Distributn0.00010.00010.000148,3000.00000.00 5 
ADCNAD CAPITAL US NEW0.00000.00000.000000.0000NaN 0 
ADDCAddmaster Cp20.5020.5020.504000.502.38 5 
ADDDFAdidas Salomon Ag Ord223.5220.8223.51003.01.34 7 
ADDDYAdidassal Ag Sp 1440.00000.00000.000000.0000NaN 0 
ADDXFADDEX PHARMA ORD3.3003.3003.3006000.0030.09 4 
ADDYYAdidas-Salomon Ag Adr111.8110.3111.445,8001.31.20 7 
ADENFAMG OIL LTD CANADA0.25020.25020.25023000.043014.67 4 
ADERYAida Engr Ltd ADR115.3115.0115.07002.42.05 6 
ADEXFADVANCED EXPLORATION0.00060.00060.000629,0000.00000.00 5 
ADFJFAdf Group Inc Sub Vtg Shs1.2431.2431.2436000.0030.25 4 
ADFTADFITECH INC1.1001.0001.10013,0000.0100.92 8 
ADGOAdams Golf Inc1.5001.3301.41030,2000.0906.00 4 
ADGRFADGRF0.49000.49000.49005,0000.02003.92 4 
ADHCAMERICAN DIVERSIFIED0.00280.00230.00271,657,2000.00026.90 6 
ADHGAndo Holdings Ltd7.0004.0004.0003,5003.00042.86 4 
ADHLFAPPLIED INTL HOLDING0.07100.07100.07102,9000.010012.35 7 
ADIKFA D I TECHNOLOGIES I0.00000.00000.000000.0000NaN 0 
ADKILADKIL626.0626.0626.01000.00.00 4 
ADKTAdirondack Tr Co1,6801,6801,68010000.00 5 
ADLIAmer Medical Tech0.00210.00210.00211,0000.0011110.00 5 
ADLSADVANCED LIFE SCIENCES HOLDINGS0.00010.00010.00015000.000150.00 4 
ADMGAdv Materials Group Inc0.02100.02100.02101,0000.00000.00 4 
ADMTAdm Tronics Unltd0.16800.16000.16802,3000.00000.00 5 
ADNMAdvanced Monitoring0.00000.00000.000000.0000NaN 0 
ADNYCO MEDICAL MGMT0.00080.00070.000736,5000.00000.00 6 
ADOOYAdaro Energy6.7806.7806.7801000.3004.63 7 
ADPAJADELPHIA RECOVERY TRUST0.00100.00100.001014,8000.00019.09 4 
ADPASADELPHIA RECOVERY TRUST0.00050.00050.0005156,7000.000654.55 7 
ADPPFADPPF55.3755.3755.371,5135.6711.41 4 
ADPTQADPTQ2.0001.4102.0003000.78063.93 5 
ADRGFAmador Gold Cp0.10000.10000.10005000.027921.81 4 
ADRNYKoninklijke Ahold23.8123.6123.78275,1000.060.25 7 
ADRZYANDRITZ AG UP ADR9.9509.9509.9501001.53013.33 5 
ADSVALLIED SECURITY INNO0.00050.00040.000498,0000.000120.00 7 
ADTCAdvanced Dep Tech0.00700.00700.00702,0000.00011.41 7 
ADTFFAdroit Resources Inc0.06670.06670.066730,0000.00010.15 8 
ADTMAdaptive Medias Inc.0.00090.00060.0008118,395,2000.000114.29 7 
ADTRAlliance Distributor0.18740.18740.18745,0000.00000.00 5 
ADTTFADVANTEST CORP23.7523.7523.751001.768.00 4 
ADTYAdtegrity.Com International Inc0.08000.08000.08002000.00000.00 4 
ADVCAdvanced Comms Tech4.8004.8004.8001,0000.0000.00 6 
ADVOFAdva Optical Networking7.5907.5427.5427000.1361.77 6 
ADVTAdvantage Life Products Inc0.03400.02900.0319830,1000.00103.24 7 
ADVVAdvantage Tech Inc2.2702.2702.2706000.0100.44 4 
ADWPFANDREW PELLER LTD CL13.9213.9213.921000.080.55 6 
ADXDFADEX MINING CORP0.01000.01000.010063,0000.002838.89 5 
ADXRFAUDAX RESOURCES0.01000.01000.010010,0000.001619.05 4 
ADYNFAlgae Dynamics Corp.0.08000.08000.08001000.00000.00 6 
AEBZYAnadolu Efes Biracilik Adr0.93000.93000.93001000.00880.96 6 
AECCAMERICAN EDUCATION0.00000.00000.000000.0000NaN 0 
AEEICOCIOUS CO [THE]0.10000.10000.10001000.0700233.33 4 
AEEXAsia Equity Exchange Group Inc.5.1905.1905.1904,0000.0100.19 5 
AEGGAmerican Energy New0.07400.07400.074010,0000.00000.00 5 
AEGOFAEGON NV ORD SHS6.1386.1386.138500,0000.0190.31 7 
AEGXFAecon Group Inc11.4711.4711.4737,2000.393.27 7 
AEGYALTERNATIVE ENERGY0.00010.00010.0001100,0000.00000.00 5 
AELEFALPINE ELECTRONICS I18.9418.8118.816001.949.33 5 
AELTFAdacel Technologies1.3101.3101.3101000.0302.24 5 
AEMCAMER EAGLE MAN0.05900.02200.059010,3000.00000.00 4 
AEMMFA E M SPA