Browse Symbols
CodeNameHighLowCloseVolumeChange
AABBASIA BROADBAND INC0.00710.00670.0071373,1000.00000.00 5 
AABVFAberdeen International Inc0.04100.03000.030045,8000.006025.00 8 
AACAFAAC ACOUSTIC TECH5.3905.3905.3904000.0100.19 4 
AACAYAAC5.6005.5205.55040,9000.0400.73 4 
AACSAmerican Comm Solut0.00090.00090.00093000.00000.00 7 
AACTFAct Aurora Ctl Tech0.02510.02510.02512,0000.002910.36 5 
AAFSACROSS AMERICA FINCL0.00000.00000.000000.0000NaN 0 
AAGHAsia Global Holdings0.01650.01650.01657,0000.00158.33 6 
AAGRYAstra Agro3.7303.7303.7301000.74016.55 5 
AAIGFAia Group Ltd10.9110.8710.8716,3000.221.98 5 
AAIIQaaiPharma Inc0.06000.06000.06006000.00000.00 5 
AALBFAalberts Industries36.1036.1036.102002.456.36 5 
AAMAFAtlas Mara1.3501.3501.3505,2000.0805.59 6 
AAMMFAAMMF0.23000.21220.212239,0000.00783.55 4 
AAMTFArmada Mercantile Ltd0.27500.21700.21701,0000.00331.50 6 
AAPCAmerican Archtechual Prod Inc0.00000.00000.000000.0000NaN 0 
AAPHAmerican Petro-hunt0.00020.00020.00021,0000.000133.33 7 
AAPTALL AMERICAN PET CO0.00010.00010.0001201,7000.00000.00 7 
AASLAMERICA'S SUPPLIERS1.2001.2001.2001000.20020.00 7 
AASPAll-amer Sportpark0.46000.41000.46003000.00000.00 5 
AASZFAASZF11.0011.0011.0074,9000.252.33 4 
AATDFAa Plc0.62000.62000.62001,0000.00000.00 6 
AATPAATP8.3008.3008.3002000.5006.41 4 
AATVAMERICAN ALTERNATIVE0.55200.55200.55203,5000.04208.24 5 
AAUKFAnglo American Plc O26.8726.8726.871000.130.48 7 
AAVVFAAVVF1.3111.2801.3094,0000.0131.03 4 
AAVXFAbivax Sa8.9458.9458.9451000.92511.53 5 
AAWCAlexandria Advantage Warranty Company0.00110.00110.001136,2000.000110.00 5 
AAXTAAMAXAN TRANSPORT GP0.15000.15000.15001000.100040.00 4 
ABAHFAbbastar Holdings Ltd6.9006.7806.9001,0000.2503.76 6 
ABAKFAberdeen Asia Pacific Inc Inv2.7852.7772.7779000.1756.71 5 
ABBAFAberdeen Asian2.4142.4142.4143,0000.0763.05 5 
ABBBAUBURN BANCORP INC.12.0812.0812.081002.9219.47 6 
ABBRFABBASTAR RES CP0.04390.03040.0439539,4000.007018.97 5 
ABCAFAthabasca Minerals0.47000.47000.47002,2000.00731.53 6 
ABCEAbco Energy Inc0.00990.00820.009534,2000.00033.26 7 
ABCFFAbacus Mining & Exploration Cp0.03840.03840.03841,1000.00164.00 4 
ABCPAmbase Corp0.33600.33000.33006000.00000.00 6 
ABCZYABCAM PLC17.5617.5617.563000.030.17 6 
ABDDFAb Dynamics Plc31.2831.2831.282001.865.60 4 
ABDRAMBASSADOR FOOD NEW0.78000.16000.16002,5000.620079.49 5 
ABENUABENU0.87000.50000.870031,1000.130013.00 4 
ABEPFAbitex Resources Inc0.05050.04960.050510,0000.010726.88 6 
ABGLFARAWAK ENERGY LTD2.0502.0502.0501000.0040.18 5 
ABGOFAgengoa Sa Ord0.02010.02010.020110,0000.003615.19 4 
ABGOYABENGOA SA ADR0.00490.00490.00491,0000.002281.48 4 
ABGSFAbg Sundal Collier Asa0.42000.42000.42003,0000.00000.00 3 
ABKBAmerican Basketball0.02010.02000.02001,6000.005020.00 3 
ABLEABLE ENERGY INC0.00010.00010.00012000.00000.00 4 
ABLZFAbb Ltd Zuerich18.5818.5818.582,0000.241.28 6 
ABMBFAbcourt Mines Inc Cl0.06100.05580.06104,0000.00203.39 6 
ABMCAMERICAN BIO MEDICA CORP0.07000.07000.07002,5000.00000.00 5 
ABMLABML0.22500.21500.2150246,7000.01004.44 4 
ABMRFABMRF21.1021.1021.1016,6000.743.39 4 
ABMTADVANCED BIOMEDICAL0.12200.12200.12205000.078039.00 6 
ABNAFConsolidated Abaddon Resources Inc0.17880.17580.176049,0000.00402.22 6 
ABNKALTAPACIFIC BK SANTA ROSA CALI14.2014.2014.202000.100.70 7 
ABNRYAbn Amro Group Nv ADR10.9010.8210.8846,0000.111.06 7 
ABPAAllegiance Bank (pa)0.00220.00220.00221,0000.00000.00 4 
ABPRAbcor Prods Inc0.00040.00040.00042,5000.00000.00 6 
ABQQAb International Group Corp.0.11000.11000.11007,5000.030037.50 5 
ABQQDAb International Group Corp6.0506.0506.0501000.0500.83 4 
ABRTYABERTIS INFRAESTRUCT0.04000.04000.04004000.00000.00 7 
ABSOFAbs Cbn Hldgs Cp0.36100.36100.3610232,4000.01103.14 5 
ABSSFAirboss Of America Cp New6.7806.7806.7802000.1802.73 5 
ABTOAB AND T FINANCIAL CORP0.50010.40000.40007,0000.100120.02 4 
ABTPFABTPF35.4035.4035.405000.371.04 4 
ABVCAmerican Brivision (Holding) Corp10.00010.00010.0001002.00016.67 5 
ABVCDAmerican Brivision Corp19.5019.5019.501002.009.30 4 
ABVGFINANCIAL ACCESS TEC0.00010.00010.00019000.00000.00 5 
ABVNAbv Consulting Inc0.17500.17500.17501,9000.00000.00 5 
ABWNAirborne Wireless Network0.00010.00010.00014,312,9000.00000.00 6 
ACANAUTOMATED SCANNI1.2211.1301.15014,2000.0504.17 5 
ACAXPACAXP24.9524.8524.91725,6000.020.08 4 
ACAZFACADIAN TIMBER12.7212.7212.723000.181.40 5 
ACBCQAlbina Commty Bcp Or0.05200.05200.05201,0000.036040.91 4 
ACBDAnnabidiol Corp.2.2502.2502.2502000.1506.25 4 
ACBMAUTO CLUB MARKETING5.8005.3005.8003,6000.70013.73 4 
ACCAGIBBS CONSTRUCTION I0.03500.03450.035071,1000.00000.00 5 
ACCFFAccord Financial Cor7.3867.3867.3861000.0040.05 8 
ACCMFACCMF0.49000.49000.49002000.070012.50 4 
ACCRAccess Power Inc0.00020.00020.00025000.000133.33 5 
ACCYYAccor S.A.8.9708.8008.96214,8000.0190.21 6 
ACDSFAscendas Real Estate Investment Trust2.2352.2352.2358,4000.0451.97 6 
ACDVFAir Canada33.4432.8033.134,2000.210.65 5 
ACEJFAcea Spar Itl100000.00000.00000.000000.0000NaN 0 
ACETQAceto Cp0.17000.15500.1550632,7000.00000.00 4 
ACEZAriel Clean Energy Inc.0.01400.01400.01405,0000.005055.56 5 
ACFLAmc Financial Holdings Inc0.40000.40000.40007000.090018.37 5 
ACFNAcorn Factor Inc0.34000.31000.340012,4000.01002.86 6 
ACGBFAGRICULTURAL BANK0.42170.42170.42174000.01172.85 6 
ACGBYAGRICULTURAL BK CHIN10.4410.3310.3410,7000.010.05 6 
ACGIAmacore Group Cl A0.00060.00060.000610,0000.000225.00 6 
ACGPFACCELL GROUP NV ORD27.6027.5427.547001.094.12 5 
ACGXAlliance Creative Group Inc0.00040.00030.00041,176,6000.00000.00 7 
ACGYFACERGY SA11.2011.2011.20100,0000.504.27 5 
ACHFFACHFF0.93190.93190.93191,1000.03133.48 7 
ACKAYARCELIK A S UP ADR17.6417.5717.643000.251.45 5 
ACKDFAuckland International Ltd Nz6.4706.4706.4702000.0600.94 6 
ACKRFAMERICAN CREEK RESOU0.02600.02600.02602,0000.006018.75 6 
ACLLFAtco Ltd Class I Nv33.8633.8633.861000.310.91 6 
ACLZACCELERIZE NEW MEDIA0.07700.07700.07701,0000.00303.75 6 
ACMBACMB1.5001.5001.5001000.75033.33 4 
ACMCAmerican Church Mortgage Co2.4402.4402.4402000.0000.00 6 
ACMDYAtlas Cons Mng & Dev At ADR0.84050.84050.84051000.409532.76 4 
ACMTAcmat Cp32.0032.0032.003001.846.10 4 
ACMTAAcmat Corporation Cl A33.0033.0033.009001.002.94 6 
ACNDFASCENDAS INDIA TR1.0151.0051.0159,6000.0151.50 7 
ACNEAlice Consol Mines Inc0.01200.01200.012011,6000.002020.00 3 
ACNIAmerican Idc Cp0.00250.00110.0020422,3000.000520.00 6 
ACNNFAuscann Group Holdings Ltd0.27200.26190.2620104,9000.00301.16 6 
ACNVAccelera Innovations Inc0.00220.00220.002270,0000.00000.00 7 
ACOPFA2 Corporation11.0010.9910.9912,8000.151.35 7 
ACOPYA2 Milk CO Ltd ADR11.0411.0411.043000.181.60 4 
ACOSFArchos Act.Nom0.25000.25000.25004001.180082.52 5 
ACPQFACPQF0.00010.00010.00013000.037999.74 4 
ACQTAcquest Cp0.00000.00000.000000.0000NaN 0 
ACRBASIA CARBON INDUSTRI0.00170.00170.00171,916,1000.00000.00 5 
ACRFFAccor S A F44.7044.7044.702004.059.96 6 
ACRGFAcreage Holdings Inc.14.5313.6514.40267,4000.755.49 4 
ACRLAtacama Resources International Inc.0.00580.00500.00574,351,0000.00035.56 7 
ACSAFACS ACTIVIDADES DE C43.5943.5943.591,2002.365.73 7 
ACSAYAcs Actividades ADR8.8208.6688.72053,2000.0300.34 6 
ACTLArtec Consulting0.00020.00020.00024000.00000.00 5 
ACTPFASCENT RESOURCES PLC0.00200.00200.00201,0000.008080.00 4 
ACTRFASCOTT RESIDENCE TRU0.87000.87000.870036,5000.080010.13 5 
ACUIFAcuityads Holdings1.2001.2001.2005,0000.0807.14 6 
ACURAcura Pharmaceutical0.20000.20000.20002000.00100.50 6 
ACUSACUSPHERE INC.0.04050.04050.04051000.009519.00 4 
ACWRFACCELEWARE CORP0.12000.12000.12004,7000.00745.81 5 
ACXIFAcciona Sa108.5108.5108.51002.92.74 6 
ADACADAMA TECHNOLOGIES0.00160.00130.001327,0000.000318.75 5 
ADADAdaiah Distribution Inc.0.01100.01000.01009,0000.00000.00 4 
ADBCFADELAIDE BRIGHTON AU2.5352.5352.5351000.54517.69 4 
ADCNAD CAPITAL US NEW0.00000.00000.000000.0000NaN 0 
ADDCAddmaster Cp17.0017.0017.002000.010.06 5 
ADDDFAdidas Salomon Ag Ord314.6312.3314.62000.10.03 7 
ADDDYAdidassal Ag Sp 1440.00000.00000.000000.0000NaN 0 
ADDXFADDEX PHARMA ORD1.4801.4801.4802,9000.0603.90 4 
ADDYYAdidas-Salomon Ag Adr157.9156.9157.884,0000.90.55 7 
ADERYAida Engr Ltd ADR84.7184.7184.7120013.6219.16 6 
ADFJFAdf Group Inc Sub Vtg Shs0.93000.93000.93001,6000.05816.66 4 
ADFTADFITECH INC0.95000.95000.95007000.00000.00 7 
ADGOAdams Golf Inc0.14830.11000.121021,9000.021014.79 4 
ADGRFADGRF0.12000.12000.12001000.130052.00 4 
ADHCAMERICAN DIVERSIFIED0.01000.00680.006826,239,9000.002325.27 6 
ADHLFAPPLIED INTL HOLDING0.04000.04000.04001,0000.005011.11 7 
ADIKFA D I TECHNOLOGIES I0.00000.00000.000000.0000NaN 0 
ADIWWADIWW0.55000.55000.55002,0000.05008.33 4 
ADKCFADKCF13.8913.8913.893000.362.53 4 
ADKILADKIL450.0450.0450.010065.012.62 4 
ADKTAdirondack Tr Co1,6201,6201,620100603.85 5 
ADLIAmer Medical Tech0.00170.00170.00172000.00000.00 5 
ADLSADVANCED LIFE SCIENCES HOLDINGS0.00100.00010.001033,2000.0009900.00 5 
ADMGAdv Materials Group Inc0.03200.03200.03205,5000.018036.00 4 
ADMTAdm Tronics Unltd0.14900.12200.143950,7000.00412.77 5 
ADNMAdvanced Monitoring0.00000.00000.000000.0000NaN 0 
ADNYCO MEDICAL MGMT0.00180.00120.0018707,5000.00000.00 7 
ADPAJADELPHIA RECOVERY TRUST0.01100.01100.01105,4000.001010.00 3 
ADPASADELPHIA RECOVERY TRUST0.00010.00010.00019000.000375.00 7 
ADPPFADPPF54.5054.5054.504002.003.54 4 
ADRNYKoninklijke Ahold23.1122.8622.97107,5000.060.26 6 
ADRZFAndritz Ag Graz37.0037.0037.004007.8517.50 4 
ADRZYANDRITZ AG UP ADR7.2507.2507.2501000.5416.94 5 
ADSVALLIED SECURITY INNO0.00090.00080.00091,136,4000.000112.50 7 
ADTCAdvanced Dep Tech0.00150.00150.00151000.000436.36 6 
ADTFFAdroit Resources Inc0.04100.04100.04105,0000.00102.50 8 
ADTMAdaptive Medias Inc.0.00010.00010.000112,637,5000.00000.00 7 
ADTRAlliance Distributor0.03000.02110.0290161,5000.00072.47 5 
ADTTFADVANTEST CORP26.7526.7526.752007.2537.18 4 
ADTYAdtegrity.Com International Inc0.03450.03450.03451000.00000.00 3 
ADVCAdvanced Comms Tech4.8504.6504.6508000.2004.12 6 
ADVOFAdva Optical Networking7.6467.6467.6461000.0540.70 6 
ADVTAdvantage Life Products Inc0.00580.00160.0045531,0000.000510.00 7 
ADVVAdvantage Tech Inc2.2802.2802.2802000.0000.00 4 
ADVZFAdvance Sct Ltd0.89500.86300.86356,6000.00520.61 4 
ADWPFANDREW PELLER LTD CL10.4610.4610.461,0000.010.07 7 
ADXDFADEX MINING CORP0.00200.00200.00201,0000.001339.39 4 
ADYXAdynxx Inc3.5402.7003.0003,0000.60025.00 4 
ADYYFADYYF779.6770.0779.610024.73.27 5 
ADZCFDB Agriculture Short ETN38.0038.0038.001004.5510.69 4 
AEBLFAEBLF1.7191.7191.7193000.0090.50 4 
AEBZYAnadolu Efes Biracilik Adr0.59000.59000.59006,4000.100814.59 7 
AECCAMERICAN EDUCATION0.00000.00000.000000.0000NaN 0 
AEEICOCIOUS CO [THE]0.03000.03000.03001,9000.056765.40 4 
AEEXAsia Equity Exchange Group Inc.5.9805.6005.9802000.58010.74 5 
AEGGAmerican Energy New0.03500.03500.035024,3000.00000.00 5 
AEGOFAEGON NV ORD SHS5.0745.0745.0741000.0761.48 6 
AEGXFAecon Group Inc15.1515.1215.155000.221.47 6 
AEGYALTERNATIVE ENERGY0.00010.00010.00011,2000.00000.00 5 
AELTFAdacel Technologies0.30000.30000.300010,0000.040015.38 5 
AEMCAMER EAGLE MAN0.04460.04460.044634,3000.00448.98 4 
AENGADV ENGINE TECH0.00200.00200.002018,0000.000753.85 6 
AEOJFAeon Credit Svc20.2020.2020.202000.301.46 4 
AEOMFAEOMF0.17000.17000.17004,9000.01006.25 4 
AEOXFAeroports De Paris179.0179.0179.01002.01.13 5 
AEPLFAnglo Eastern Planta6.1006.1006.1004000.96813.69 5 
AEPTAmerican Energy Partners Inc.0.00850.00410.00551,539,2000.003236.78 4 
AERNAer Energy Resources Inc0.00010.00010.00013000.00000.00 4 
AEROAEROGROW INTERNATIONAL INC.1.4901.4501.4603,8000.0201.35 5 
AERSAero Systems Engineering0.00230.00230.00239,0000.00000.00 6 
AESONOTCH NOVELTY CO0.00010.00010.000160,8000.00000.00 4 
AESTYAESTY3.0502.7003.0501,7000.47018.22 4 
AETUFArc Energy Trust Unit5.0254.9305.0056,8000.0050.10 4 
AEXAFAtos Sa Ex Amime Sa Puteaux87.2287.2287.222,6005.927.28 6 
AEXAYAtos17.8017.6617.7010,3000.110.64 7 
AEXEAEXE0.00020.00010.00018,576,0000.00000.00 5 
AEXFFAminex Plc Ord0.02000.02000.02002,5000.0100100.00 4 
AFAPAfa Protective Systems Inc201.0199.0199.01001.00.50 4 
AFBAAllied First Bncp Md1.0401.0401.0401000.0000.00 5 
AFBGAMER FIBER GREEN PRD0.06670.03110.06671,3000.00030.45 7 
AFBOFAfrican Rainbow Mine13.6013.5013.608,9006.7097.22 5 
AFCJFAFC AJAX NV AMSTERDM19.0019.0019.002002.2010.38 5 
AFFSAmerican Fidelity Fncl Srv Inc18.6018.5218.606,4000.050.27 4 
AFFTAffinity Intl Trv Sy19.0319.0019.037,1000.000.00 4 
AFFUAFFLUENCE CORPORATIO0.50000.50000.50002000.04008.70 4 
AFHFFAFHFF4.1524.1524.1522,4000.0000.00 4 
AFHIAugust Financial Holding Co0.00000.00000.000000.0000NaN 0 
AFIDYAfi Dev Plc0.16850.16850.1685106,1000.056550.45 4 
AFIMFAfrica Israel Inv Or0.04500.04500.04503000.0250125.00 3 
AFIPAAMFI CORP A28,99828,99828,9981001,0023.34 4 
AFLYYAIR FRANCE ADS10.1510.0710.152,3000.292.94 4 
AFMCFAfrican Metal Cp0.00010.00010.00011,0000.036999.73 4 
AFMJFALPHAMIN RESOURCES0.17390.17290.1729155,0000.00472.79 6 
AFMLAEROFOAM METALS INC0.00010.00010.000142,2000.00000.00 5 
AFNLAMTRUST FINANCIAL CO80.0180.0180.011000.010.01 4 
AFOMAll For One Media Corp.0.02000.01800.0180177,0000.003927.66 6 
AFPWALUMIFUEL PWR CORP0.00010.00010.00013,152,5000.00000.00 5 
AFRAFAir France Europe9.5909.5909.5901,0000.4104.10 7 
AFRMFAlphaform Ag0.20000.00150.00152000.00141400.00 3 
AFSGYAFLEASE GOLD LTD ADR0.00000.00000.000000.0000NaN 0 
AFSIAAmtrust Financial Services Inc. Pfd. A14.0513.9514.003,0000.201.41 4 
AFSIBAmtrust Financial Services Dep Pfd14.2014.2014.201,0000.151.07 4 
AFSICAmtrust Financial Services Inc. Pfd. C14.3314.1014.254,1000.100.71 4 
AFSIMAmtrust Financial Services Inc Prf14.5514.3014.556,3000.352.46 4 
AFSINAmtrust Financial Services Inc. Pfd F14.3214.3014.3226,6000.020.14 4 
AFTCAmerican Film Tech Inc0.00050.00050.0005301,0000.00000.00 6 
AFTMAftermaster Inc.0.01500.01000.0100415,3000.002620.63 4