Browse Symbols
CodeNameHighLowCloseVolumeChange
AABBASIA BROADBAND INC0.00400.00400.00402,0000.001033.33 4 
AABVFAberdeen International Inc0.13090.11610.119114,6000.00131.08 4 
AACAFAAC ACOUSTIC TECH22.6222.3222.504,4000.180.83 8 
AACAYAAC224.0224.0224.07002.71.24 7 
AACSAmerican Comm Solut0.00130.00100.0013430,0000.00000.00 6 
AACTFAct Aurora Ctl Tech0.19840.19840.19843000.00814.26 4 
AAEHDAll American Energy Holding Inc.0.99000.99000.99003000.440080.00 4 
AAFSACROSS AMERICA FINCL0.00000.00000.000000.0000NaN 0 
AAGHAsia Global Holdings0.00420.00420.0042159,2000.00025.00 6 
AAGRYAstra Agro5.2205.2205.2201000.3205.78 5 
AAIGFAia Group Ltd8.4308.3188.43017,9000.0700.82 6 
AAIIQaaiPharma Inc0.12490.12490.12496000.00000.00 7 
AAIRAVANTAIR INC0.00300.00250.003027,5000.001050.00 6 
AAMAFAtlas Mara2.5002.3302.37013,3000.33012.22 5 
AAMTFArmada Mercantile Ltd0.29000.25280.290018,6000.030311.67 5 
AAPCAmerican Archtechual Prod Inc0.00000.00000.000000.0000NaN 0 
AAPCFAtlantic Alliance Partnership Corp10.00010.00010.0001000.0000.00 4 
AAPHAmerican Petro-hunt0.00170.00070.000958,976,8000.000847.06 7 
AAPTALL AMERICAN PET CO0.00010.00010.00016,140,0000.00000.00 5 
AASLAMERICA'S SUPPLIERS1,6741,6741,67410000.00 5 
AASPAll-amer Sportpark0.50000.50000.50002,0000.00000.00 4 
AATDFAa Plc2.2102.2102.2102,0000.0984.25 5 
AATGFATI AIRTEST TECH INC0.02260.02260.0226100,0000.00199.18 4 
AATVAMERICAN ALTERNATIVE0.25000.25000.25001000.00000.00 3 
AAUKFAnglo American Plc O18.9518.9518.951,0000.130.70 7 
AAVXFAbivax Sa12.1312.1312.131000.534.57 4 
AAWCAlexandria Advantage Warranty Company0.00070.00060.0006100,0000.000114.29 5 
AAXTAAMAXAN TRANSPORT GP0.20000.20000.20002,5000.02009.09 4 
ABAKFAberdeen Asia Pacific Inc Inv3.7673.7673.7675000.0310.82 6 
ABBBAUBURN BANCORP INC.12.4012.4012.401000.000.00 6 
ABBRFABBASTAR RES CP0.17780.17000.170014,0000.01849.77 4 
ABCAFAthabasca Minerals0.18600.18500.185020,0000.01407.04 6 
ABCCFAbcann Global0.94000.88580.9030384,7000.01501.69 6 
ABCEAbco Energy Inc0.00380.00370.003862,9000.00012.70 7 
ABCFFAbacus Mining & Exploration Cp0.60850.56740.580066,4000.00000.00 6 
ABCPAmbase Corp0.23920.22000.220011,7000.01004.35 4 
ABCZYABCAM PLC12.7512.7512.755,1000.584.35 5 
ABDRAMBASSADOR FOOD NEW0.03820.03820.03823000.00329.14 5 
ABECABEC0.01020.01000.01002,0000.00000.00 4 
ABGLFARAWAK ENERGY LTD2.2502.2502.2506000.28011.07 5 
ABGOFAgengoa Sa Ord0.04180.04180.041815,4000.004712.67 4 
ABGOYABENGOA SA ADR0.28000.28000.28001,3000.060017.65 3 
ABGSFAbg Sundal Collier Asa0.68000.65000.680018,8000.03985.53 3 
ABHDAbtech Holdings Inc0.01500.01500.015010,4000.00031.96 5 
ABHIMed Control Inc.0.00100.00070.000939,429,1000.000110.00 6 
ABIWFAbility Inc. Wt0.00750.00750.00751000.002525.00 4 
ABKBAmerican Basketball0.01000.01000.010011,4000.011553.49 4 
ABKIABAKAN INC0.00350.00350.00351,0000.000516.67 5 
ABLEABLE ENERGY INC0.00100.00100.001022,7000.00019.09 4 
ABLYFABLYNX NV22.7022.0922.709002.3311.44 6 
ABLZFAbb Ltd Zuerich25.0325.0325.036000.030.12 5 
ABMBFAbcourt Mines Inc Cl0.05220.05220.05225,0000.00224.40 6 
ABMCAMERICAN BIO MEDICA CORP0.13950.11000.110012,7000.030021.43 6 
ABMRFABMRF31.2531.2531.251000.652.13 4 
ABMTADVANCED BIOMEDICAL0.12500.12500.12501000.00504.17 5 
ABNAFConsolidated Abaddon Resources Inc0.10080.09120.091243,5000.011811.46 4 
ABNKALTAPACIFIC BK SANTA ROSA CALI12.2412.2412.2410,0000.141.16 6 
ABNRYAbn Amro Group Nv ADR14.5314.3414.3819,6000.181.22 5 
ABPAAllegiance Bank (pa)0.00310.00310.00315000.00000.00 4 
ABPRAbcor Prods Inc0.00030.00030.000399,9000.000125.00 5 
ABRTYABERTIS INFRAESTRUCT10.7510.7510.751000.525.08 4 
ABSSFAirboss Of America Cp New7.9797.9717.9716000.0490.61 4 
ABTOAB AND T FINANCIAL CORP0.62000.62000.62002,5000.00000.00 4 
ABVGFINANCIAL ACCESS TEC0.00020.00010.000115,865,8000.000150.00 5 
ABVNAbv Consulting Inc1.7501.7501.7501000.20010.26 3 
ABWNAirborne Wireless Network1.3001.1501.160143,8000.0907.20 5 
ACANAUTOMATED SCANNI1.7581.6001.73056,1000.0080.46 6 
ACARAegis Consumer Funding Group5.5005.5005.5001001.00022.22 3 
ACAZFACADIAN TIMBER14.8014.8014.808000.070.50 4 
ACBCAlbina Commty Bcp Or0.06920.06920.06922000.019238.40 4 
ACBFFALERT B& C CORPORATIO4.6204.3784.5792,484,5000.2405.52 6 
ACCAGIBBS CONSTRUCTION I0.50800.44500.47004,3000.02995.98 6 
ACCFFAccord Financial Cor7.2507.2437.2508000.2703.87 5 
ACCRAccess Power Inc0.00010.00010.00012,0000.00000.00 6 
ACCYYAccor S.A.9.8909.7989.8606,6000.0050.05 5 
ACDSFAscendas Real Estate Investment Trust1.9801.9501.98021,4000.0603.13 6 
ACDVFAir Canada19.7619.0919.4053,1000.301.57 6 
ACEJFAcea Spar Itl100000.00000.00000.000000.0000NaN 0 
ACEZAriel Clean Energy Inc.0.01100.01100.01101,7000.00000.00 5 
ACFLAmc Financial Holdings Inc0.35000.35000.35006,0000.00000.00 5 
ACFNAcorn Factor Inc0.19600.16100.190064,1000.00030.16 5 
ACGBFAGRICULTURAL BANK0.47170.47170.47172000.00290.62 6 
ACGBYAGRICULTURAL BK CHIN11.7111.6011.682,4000.121.07 5 
ACGIAmacore Group Cl A0.00060.00040.0004404,8000.000233.33 7 
ACGPFACCELL GROUP NV ORD27.9327.9327.936001.123.86 4 
ACGXAlliance Creative Group Inc0.00090.00080.00099,927,9000.000112.50 5 
ACGYFACERGY SA14.8014.8014.801,5001.118.11 6 
ACHFFACHFF0.35660.35660.35662,8000.00982.83 7 
ACKAYARCELIK A S UP ADR25.0024.4324.4316,7000.371.49 4 
ACKDFAuckland International Ltd Nz4.1904.1904.1908000.0210.51 4 
ACKRFAMERICAN CREEK RESOU0.04800.04000.0480271,5000.014744.14 4 
ACLLFAtco Ltd Class I Nv35.4835.4835.481005.4818.26 4 
ACLTFAtco Ltd Cl Ii Vtg C36.6236.6236.621001.765.04 5 
ACLZACCELERIZE NEW MEDIA0.29600.29000.290039,1000.00401.36 7 
ACMBACMB2.1702.1702.1701000.0200.93 6 
ACMBDAgro Capital Management Corp2.4802.4802.4801000.0702.75 4 
ACMCAmerican Church Mortgage Co2.4102.4102.4108000.32011.72 5 
ACMTAcmat Cp20.0020.0020.001000.251.23 4 
ACMTAAcmat Corporation Cl A20.1920.1920.193000.190.95 5 
ACNDFASCENDAS INDIA TR0.83500.83500.83506,2000.00500.60 5 
ACNIAmerican Idc Cp0.00320.00200.0020655,0000.001135.48 5 
ACNNFAuscann Group Holdings Ltd0.59000.57000.575056,0000.00080.14 6 
ACNVAccelera Innovations Inc0.00250.00250.0025240,0000.000516.67 6 
ACNXFAconex Ltd3.7203.7203.7201000.2808.14 5 
ACOLAcology Inc.0.01150.00840.011511,619,8000.003136.90 7 
ACOPFA2 Corporation5.4305.3505.3501,4000.0000.00 4 
ACQTAcquest Cp0.00000.00000.000000.0000NaN 0 
ACRBASIA CARBON INDUSTRI0.00890.00890.00899,5000.004497.78 4 
ACRFFAccor S A F48.0048.0048.005003.376.56 6 
ACRLAtacama Resources International Inc.0.00450.00350.00451,602,6000.000718.42 5 
ACRVFACRVF9.2699.2699.2691000.0270.29 5 
ACSAFACS ACTIVIDADES DE C39.2239.0039.1626,6000.842.10 7 
ACSAYAcs Actividades ADR7.7407.7007.72352,4000.0430.55 4 
ACSEFACS MOTION CONTROL1.00001.00001.00001002.200068.75 6 
ACTLArtec Consulting0.00010.00010.0001110,0000.00000.00 5 
ACTRFASCOTT RESIDENCE TRU0.86500.86500.865010,0000.07509.49 5 
ACUIFAcuityads Holdings1.3601.3401.3401,0000.23721.49 4 
ACURAcura Pharmaceutical0.45000.44000.4400107,1000.01503.53 5 
ACUSACUSPHERE INC.0.02000.02000.02002,7000.00000.00 4 
ACXIFAcciona Sa80.5080.5080.501001.852.35 4 
ADACADAMA TECHNOLOGIES0.02000.01100.0110114,0000.00000.00 3 
ADADAdaiah Distribution Inc.0.06800.05000.0600312,7000.00000.00 6 
ADATAuthentidate Holding0.64000.54000.64009,2000.100018.52 3 
ADBCFADELAIDE BRIGHTON AU4.7004.7004.7001000.1503.30 4 
ADCFAdvanced Defense Technologies In0.00990.00810.009195,2000.00011.11 6 
ADCNAD CAPITAL US NEW0.00000.00000.000000.0000NaN 0 
ADDCAddmaster Cp15.4015.4015.408000.603.75 5 
ADDDFAdidas Salomon Ag Ord218.5217.0218.51002.00.93 5 
ADDDYAdidassal Ag Sp 1440.00000.00000.000000.0000NaN 0 
ADDLPADDLP14.1214.0014.005000.734.96 7 
ADDXFADDEX PHARMA ORD2.3002.3002.3001,0000.0703.14 4 
ADDYYAdidas-Salomon Ag Adr109.3108.2108.527,6000.90.86 5 
ADENFAMG OIL LTD CANADA0.00010.00010.00017000.000990.00 3 
ADERYAida Engr Ltd ADR113.4113.4113.420022.324.41 6 
ADEXFADVANCED EXPLORATION0.00050.00050.000520,0000.000116.67 5 
ADFJFAdf Group Inc Sub Vtg Shs1.9201.9201.92020,0000.1065.21 4 
ADFMFADVANCE FRONTIER MKT0.83820.83820.83827,0000.04826.10 5 
ADFTADFITECH INC1.4001.4001.4001000.15012.00 6 
ADHCAMERICAN DIVERSIFIED0.00240.00200.00231,308,9000.000315.00 6 
ADHLFAPPLIED INTL HOLDING0.06000.06000.06007,0000.020050.00 5 
ADHLYAPPLIED DEV HLDGS LT0.65000.65000.65001000.06018.46 4 
ADIKFA D I TECHNOLOGIES I0.00000.00000.000000.0000NaN 0 
ADKTAdirondack Tr Co1,6351,6351,635100402.39 7 
ADLIAmer Medical Tech0.00300.00300.00303,0000.00000.00 7 
ADLSADVANCED LIFE SCIENCES HOLDINGS0.00010.00010.00011,1000.004998.00 5 
ADMDADVANCED MEDICAL ISO0.03800.02970.0349572,2000.004916.33 4 
ADMGAdv Materials Group Inc0.09000.09000.09003,2000.00000.00 3 
ADMTAdm Tronics Unltd0.17750.16600.177531,3000.00754.41 6 
ADNMAdvanced Monitoring0.00000.00000.000000.0000NaN 0 
ADNYCO MEDICAL MGMT0.00090.00090.0009127,9000.000112.50 6 
ADOCYAdocia18.1518.1518.151004.5219.94 4 
ADOOYAdaro Energy6.5406.5406.5403000.0100.15 6 
ADPAAADELPHIA RECOV TR0.00030.00030.000346,565,9000.00000.00 4 
ADPAJADELPHIA RECOVERY TRUST0.00250.00250.00257000.0015150.00 3 
ADPAKADELPHIA RECOVERY TR0.00130.00130.00137,508,2000.00018.33 3 
ADPASADELPHIA RECOVERY TRUST0.00040.00040.000414,7000.00000.00 5 
ADPBKAdelphia Recovery TR0.00130.00130.00133,850,9000.00018.33 4 
ADPTQADPTQ1.2400.9501.220306,1000.18017.31 5 
ADRGFAmador Gold Cp0.12870.12870.12872000.00473.79 4 
ADRNYKoninklijke Ahold20.1420.0120.03165,6000.030.15 7 
ADRZFAndritz Ag Graz55.4055.4055.403001.703.17 4 
ADRZYANDRITZ AG UP ADR11.6311.6311.631000.040.34 5 
ADSVALLIED SECURITY INNO0.00020.00020.000227,4000.00000.00 5 
ADTCAdvanced Dep Tech0.00760.00760.00762,0000.002424.00 6 
ADTFFAdroit Resources Inc0.04900.04500.045050,0000.00408.16 5 
ADTMAdaptive Medias Inc.0.00040.00030.00032,965,7000.00000.00 5 
ADTRAlliance Distributor0.28000.28000.28001,4000.060017.65 5 
ADTYAdtegrity.Com International Inc0.10000.10000.10005,5000.00000.00 4 
ADVCAdvanced Comms Tech5.1005.0505.1004000.0000.00 5 
ADVOFAdva Optical Networking5.7265.6005.7262,5001.42419.91 6 
ADVTAdvantage Life Products Inc0.00990.00900.0093886,8000.00022.11 6 
ADVVAdvantage Tech Inc1.00001.00001.00002000.00000.00 4 
ADWPFANDREW PELLER LTD CL10.1010.1010.102000.515.30 5 
ADXDFADEX MINING CORP0.00270.00270.00272,0000.00013.57 3 
ADYNFAlgae Dynamics Corp.0.10000.10000.10005,0000.010011.11 5 
AEBZYAnadolu Efes Biracilik Adr1.1501.1501.1509000.0605.50 5 
AECCAMERICAN EDUCATION0.00000.00000.000000.0000NaN 0 
AEEICOCIOUS CO [THE]0.03000.03000.03004000.008421.88 4 
AEEXAsia Equity Exchange Group Inc.5.4505.4505.4502,1000.0300.55 5 
AEEXDAsia Equity Exchange Group Inc.12.0008.9008.9002000.1001.11 5 
AEGGAmerican Energy New0.04700.03700.039011,4000.00205.41 4 
AEGOFAEGON NV ORD SHS5.9105.9105.9105000.1993.25 6 
AEGXFAecon Group Inc15.2915.2915.295000.110.70 6 
AEGYALTERNATIVE ENERGY0.00010.00010.00012,200,0000.00000.00 5 
AELEFALPINE ELECTRONICS I23.1522.9523.155,2002.1910.45 5 
AELTFAdacel Technologies2.4002.4002.4001,9000.25011.63 6 
AEMCAMER EAGLE MAN0.00120.00120.0012165,0000.00019.09 4 
AEMMFA E M SPA1.6001.6001.6005,0000.22816.59 4 
AEMMYA2A Spa8.2108.2108.2101000.0200.24 7 
AENGADV ENGINE TECH0.00340.00050.0034141,0000.0023209.09 6 
AEOJFAeon Credit Svc20.7020.7020.701000.050.24 4 
AEPLFAnglo Eastern Planta10.6810.6810.681000.403.89 4 
AEPPAdvanced Environmental Petroleum0.05900.05300.0590146,7000.00010.17 6 
AEPTAmerican Energy Partners Inc.0.04800.03530.038024,1000.00174.68 5 
AERNAer Energy Resources Inc0.00010.00010.0001919,9000.00000.00 6 
AEROAEROGROW INTERNATIONAL INC.2.4702.2102.33519,0000.1355.47 6 
AERSAero Systems Engineering0.00780.00720.007221,9000.00000.00 5 
AESONOTCH NOVELTY CO0.00010.00010.00015,0000.000990.00 4 
AETUFArc Energy Trust Unit12.5412.4212.4215,5000.120.97 5 
AEXAFAtos Sa Ex Amime Sa Puteaux147.1147.1147.11003.52.29 7 
AEXAYAtos29.4829.3429.376,7000.200.68 5 
AEXEAEXE0.00270.00250.002559,1000.00027.41 5 
AEXFFAminex Plc Ord0.04220.04220.04224,7000.00459.64 4 
AFAPAfa Protective Systems Inc235.0235.0235.01002.00.82 4 
AFBAAllied First Bncp Md1.7501.7501.7503,0000.65059.09 5 
AFBGAMER FIBER GREEN PRD0.12480.02760.12485,1000.015210.86 5 
AFCBAthens Bancshares Corp38.0038.0038.002000.501.30 5 
AFFMQAffirmative Insurance Holdings0.00150.00150.001520,0000.00000.00 5 
AFGCAfrica Growth Corp.3.4503.4503.4502000.0000.00 5 
AFGRAffinion Group Holding Corp.10.5010.5010.5025,0000.505.00 5 
AFGVFAgfa Gevaert Nv4.6204.6204.6201,0000.2304.74 4 
AFHIAugust Financial Holding Co0.00000.00000.000000.0000NaN 0 
AFIPAAMFI CORP A42,00042,00042,0001004501.08 3 
AFLYYAIR FRANCE ADS13.3913.1913.3711,5000.433.28 4 
AFMJFALPHAMIN RESOURCES0.34600.34600.34602000.046015.33 4 
AFNLAMTRUST FINANCIAL CO9.0009.0009.0001000.0020.02 5 
AFOMAll For One Media Corp.0.09000.06220.09005,0000.00101.12 6 
AFPWALUMIFUEL PWR CORP0.00010.00010.00012,650,0000.00000.00 5 
AFQMFAFRICAN QN MINES ORD0.02600.02540.026024,5000.00051.96 4 
AFRAFAir France Europe14.9014.9014.901,0000.402.61 7 
AFRMFAlphaform Ag0.00110.00110.00112000.1189