Browse Symbols
CodeNameHighLowCloseVolumeChange
AAALFAareal Bank Ag Akt50.4650.4650.4610016.9650.63 5 
AABBASIA BROADBAND INC0.00900.00900.009030,9000.00000.00 5 
AABVFAberdeen International Inc0.12170.12170.121710,0000.00856.53 6 
AACAFAAC ACOUSTIC TECH14.9514.9314.9530,9000.000.00 4 
AACAYAAC15.1014.7414.8010,7000.140.94 4 
AACSAmerican Comm Solut0.00130.00130.001310,0000.00000.00 7 
AACTFAct Aurora Ctl Tech0.15550.15550.15552,0000.00553.42 5 
AAFSACROSS AMERICA FINCL0.00000.00000.000000.0000NaN 0 
AAGHAsia Global Holdings0.00910.00910.00914000.006943.13 6 
AAIGFAia Group Ltd8.8408.6608.66019,6000.0400.46 5 
AAIIQaaiPharma Inc0.09000.09000.090016,4780.010010.00 6 
AAIRAVANTAIR INC0.00300.00300.003067,0000.000836.36 4 
AAMAFAtlas Mara2.8802.8382.88012,7000.0401.41 6 
AAMTFArmada Mercantile Ltd0.36500.33000.33005,8000.150031.25 6 
AANRAnr Inc.22.6022.6022.602000.100.44 4 
AAPCAmerican Archtechual Prod Inc0.00000.00000.000000.0000NaN 0 
AAPHAmerican Petro-hunt0.00070.00070.0007183,3000.000116.67 7 
AAPTALL AMERICAN PET CO0.00020.00010.0001146,6000.00000.00 7 
AASLAMERICA'S SUPPLIERS1.6601.6601.6601000.0000.00 7 
AASPAll-amer Sportpark0.79800.79800.79801000.04806.40 5 
AATDFAa Plc1.9501.9501.9501000.0502.63 6 
AATGFATI AIRTEST TECH INC0.02680.02680.026810,0000.016538.11 4 
AATVAMERICAN ALTERNATIVE0.50000.50000.50002,6000.01002.04 5 
AAUKFAnglo American Plc O23.3223.2423.308000.843.48 7 
AAVXFAbivax Sa8.5508.5508.5502000.6507.07 5 
AAWCAlexandria Advantage Warranty Company0.00080.00080.000850,0000.00000.00 5 
AAXTAAMAXAN TRANSPORT GP0.25000.23000.25002000.050025.00 4 
ABAKFAberdeen Asia Pacific Inc Inv3.4553.4473.4472,5000.0732.07 5 
ABBBAUBURN BANCORP INC.12.0012.0012.002000.433.72 7 
ABBRFABBASTAR RES CP0.15190.14350.15106,4000.00694.37 5 
ABCAFAthabasca Minerals0.12000.12000.120029,5000.00000.00 6 
ABCCFAbcann Global1.2701.2101.230517,1000.0201.65 7 
ABCEAbco Energy Inc0.00190.00160.00161,530,8000.000315.79 7 
ABCFFAbacus Mining & Exploration Cp0.15680.15010.156029,1000.01408.24 4 
ABCPAmbase Corp0.35400.33500.350059,4000.02006.06 7 
ABCZYABCAM PLC17.6417.3917.395000.784.29 6 
ABEPFAbitex Resources Inc0.36060.36060.36065000.045811.27 6 
ABFOFAbertis Infraestructuras Sa22.3822.3822.38115,8000.130.60 5 
ABGLFARAWAK ENERGY LTD1.9501.9501.9505000.30013.33 5 
ABGOFAgengoa Sa Ord0.03000.03000.030010,0000.00103.23 4 
ABGOYABENGOA SA ADR0.00160.00160.00162000.000214.29 4 
ABGSFAbg Sundal Collier Asa0.84000.84000.840010,0000.04005.00 3 
ABHDAbtech Holdings Inc0.01150.01100.011510,4000.00000.00 6 
ABHIMed Control Inc.0.00030.00030.0003100,0000.00000.00 6 
ABIWFAbility Inc. Wt0.01000.00900.010085,0000.043081.13 4 
ABKBAmerican Basketball0.04000.04000.04001000.00000.00 3 
ABKIABAKAN INC0.00030.00030.0003250,0000.000240.00 4 
ABLYFABLYNX NV55.0455.0455.045000.130.23 7 
ABLZFAbb Ltd Zuerich23.2823.2823.28225,1000.020.09 6 
ABMBFAbcourt Mines Inc Cl0.04100.04000.040050,0000.007916.49 6 
ABMCAMERICAN BIO MEDICA CORP0.10000.09000.100010,1000.010011.11 5 
ABMRFABMRF30.3030.3030.301003.5410.46 4 
ABMTADVANCED BIOMEDICAL0.55000.41000.55003,3000.02003.77 6 
ABNAFConsolidated Abaddon Resources Inc0.11970.11970.11972000.00241.97 6 
ABNKALTAPACIFIC BK SANTA ROSA CALI13.8013.8013.8010,0000.000.00 8 
ABNRYAbn Amro Group Nv ADR15.6215.4915.5512,5000.050.32 6 
ABPAAllegiance Bank (pa)0.00260.00260.00265000.00000.00 4 
ABPRAbcor Prods Inc0.00040.00040.00044,839,5000.00000.00 6 
ABQQAb International Group Corp.4.2004.2004.2006000.3006.67 5 
ABRTYABERTIS INFRAESTRUCT11.2711.2711.272000.080.71 6 
ABSOFAbs Cbn Hldgs Cp0.54800.54800.548015,0000.00200.36 5 
ABSSFAirboss Of America Cp New10.9210.9210.921000.131.18 5 
ABTOAB AND T FINANCIAL CORP0.60000.60000.60001,2000.00000.00 4 
ABVGFINANCIAL ACCESS TEC0.00010.00010.00015,500,0000.00000.00 5 
ABVNAbv Consulting Inc1.5501.5501.5503000.20011.43 4 
ABWNAirborne Wireless Network0.85000.75000.8000431,7000.03003.61 5 
ABZPYAboitiz Power15.7515.7515.751001.599.17 5 
ABZTAblaze Technologies Inc0.00010.00010.00015000.00000.00 4 
ABZUFABZU GOLD LTD0.00900.00900.00904,5000.014561.70 3 
ACANAUTOMATED SCANNI3.0002.8602.91026,0000.0100.34 5 
ACARAegis Consumer Funding Group3.3003.3003.3008000.2005.71 4 
ACAVFACAVF0.15990.15990.15993000.019113.57 5 
ACAZFACADIAN TIMBER15.1415.0615.081,8000.040.26 5 
ACBCAlbina Commty Bcp Or0.07000.07000.07001,0000.00000.00 4 
ACBCQAlbina Commty Bcp Or0.07000.07000.070011,0000.00000.00 4 
ACBDAnnabidiol Corp.1.6501.1501.6507000.0000.00 4 
ACBFFALERT B& C CORPORATIO6.4906.0506.0601,339,0000.3906.05 7 
ACBMAUTO CLUB MARKETING2.5002.5002.5005,0000.0000.00 4 
ACCAGIBBS CONSTRUCTION I0.44990.44970.44971,8000.00070.16 4 
ACCRAccess Power Inc0.00010.00010.00011,0000.00000.00 5 
ACCYYAccor S.A.11.1111.0311.1110,4000.010.09 6 
ACDSFAscendas Real Estate Investment Trust2.0062.0002.0006,3000.1004.76 6 
ACDVFAir Canada19.7719.5519.556,4000.412.05 4 
ACEEUAce Ethanol Llc9,3009,3009,30010000.00 5 
ACEJFAcea Spar Itl100000.00000.00000.000000.0000NaN 0 
ACEYYAcer Inc Gdrregs New3.7003.7003.7008,5000.3007.50 7 
ACEZAriel Clean Energy Inc.0.01200.01200.012013,5000.002215.49 5 
ACFLAmc Financial Holdings Inc0.27000.27000.27001,5000.040017.39 5 
ACFNAcorn Factor Inc0.38500.32000.350014,3000.00802.23 6 
ACGBFAGRICULTURAL BANK0.55000.55000.550010,0000.01612.84 7 
ACGBYAGRICULTURAL BK CHIN13.7013.6613.672,1000.060.40 6 
ACGIAmacore Group Cl A0.00040.00040.0004710,0000.000233.33 6 
ACGPFACCELL GROUP NV ORD21.3621.3621.361003.7214.84 5 
ACGXAlliance Creative Group Inc0.00140.00130.00138,030,2000.00000.00 7 
ACGYFACERGY SA12.8312.8312.831001.5210.59 4 
ACHFFACHFF0.62700.62700.62702,0000.01702.79 7 
ACKAYARCELIK A S UP ADR20.0020.0020.001000.984.67 5 
ACKBFANTHONY CLARK0.07310.07310.07315000.00354.57 3 
ACKDFAuckland International Ltd Nz4.7104.7104.7105000.2204.90 6 
ACKRFAMERICAN CREEK RESOU0.03750.03750.03751,9000.00000.00 6 
ACLLFAtco Ltd Class I Nv31.7631.7631.762001.003.05 6 
ACLZACCELERIZE NEW MEDIA0.38300.35020.351027,8000.02907.63 6 
ACMBACMB2.6402.6402.6402000.0100.38 5 
ACMCAmerican Church Mortgage Co2.4802.4802.4801,2000.0000.00 6 
ACMTAAcmat Corporation Cl A20.8520.8520.857250.050.24 6 
ACMUYACOM CO LTD SP ADR7.0007.0007.0003000.0000.00 3 
ACNDFASCENDAS INDIA TR0.75500.75500.755011,5000.01001.34 7 
ACNEAlice Consol Mines Inc0.04650.04650.04653,5000.00357.00 3 
ACNIAmerican Idc Cp0.00160.00160.00163,4000.007582.42 5 
ACNNFAuscann Group Holdings Ltd1.2501.2101.23047,7000.0100.82 6 
ACNVAccelera Innovations Inc0.00380.00380.003825,0000.00000.00 7 
ACOLAcology Inc.0.01100.00100.00992,637,4000.001110.00 6 
ACOPFA2 Corporation8.6908.4808.53015,8000.0700.81 7 
ACPPQAnthracite Cap Pfd C0.00010.00010.00015000.00000.00 3 
ACQTAcquest Cp0.00000.00000.000000.0000NaN 0 
ACRBASIA CARBON INDUSTRI0.00150.00150.00151,0000.006380.77 4 
ACRFFAccor S A F55.3555.3555.351000.440.80 6 
ACRLAtacama Resources International Inc.0.00070.00050.00076,316,1000.000240.00 7 
ACRVFACRVF8.7538.7198.7536,0000.0140.16 6 
ACSAFACS ACTIVIDADES DE C42.1042.1042.102,4000.150.36 7 
ACSAYAcs Actividades ADR8.3508.2408.29539,5000.0000.00 6 
ACSSFACSSF1.8461.7791.7796,3000.57224.33 4 
ACTAActua Corp1.06000.99001.00001,102,9000.05004.76 4 
ACTLArtec Consulting0.00020.00010.0002466,6000.00000.00 5 
ACUIFAcuityads Holdings0.76650.76650.76656000.02443.09 5 
ACURAcura Pharmaceutical0.54000.49000.51001,8000.04008.51 6 
ACUSACUSPHERE INC.0.10000.02500.0851213,1000.0681400.59 6 
ACWRFACCELEWARE CORP0.19000.19000.19006,5000.00100.52 5 
ACXIFAcciona Sa82.4582.4582.451001.371.64 6 
ADACADAMA TECHNOLOGIES0.01980.01700.01901,504,5000.00021.06 5 
ADADAdaiah Distribution Inc.0.01200.01200.012020,0000.002014.29 4 
ADATAuthentidate Holding0.91000.91000.91005000.00000.00 6 
ADBCFADELAIDE BRIGHTON AU5.2005.2005.2005000.1402.77 4 
ADBNAmericana Distributn0.00010.00010.00015000.00000.00 5 
ADCFAdvanced Defense Technologies In0.00950.00750.0095331,8000.001518.75 7 
ADCFDStar Jets International Inc.0.65500.65500.65504000.00500.77 4 
ADCNAD CAPITAL US NEW0.00000.00000.000000.0000NaN 0 
ADDCAddmaster Cp21.0021.0021.005000.251.18 5 
ADDDFAdidas Salomon Ag Ord248.0244.5248.03001.80.73 7 
ADDDYAdidassal Ag Sp 1440.00000.00000.000000.0000NaN 0 
ADDXFADDEX PHARMA ORD3.3033.3033.3031,4000.0842.60 4 
ADDYYAdidas-Salomon Ag Adr123.6122.7123.321,9000.80.62 7 
ADENFAMG OIL LTD CANADA0.00010.00010.00012,2000.004998.00 4 
ADERYAida Engr Ltd ADR117.4117.4117.41001.71.43 6 
ADEXFADVANCED EXPLORATION0.00060.00060.00064,0000.00000.00 5 
ADFJFAdf Group Inc Sub Vtg Shs1.3291.2361.24125,0000.40924.76 4 
ADFTADFITECH INC0.95000.95000.95002,0000.05005.56 7 
ADGOAdams Golf Inc1.1901.1001.1901,5000.0403.48 4 
ADGRFADGRF0.51000.51000.51005,0000.090015.00 4 
ADGSAdgs Advisory Inc0.01520.01520.01525000.004846.15 3 
ADHCAMERICAN DIVERSIFIED0.00320.00250.003127,223,8000.000729.17 6 
ADHGAndo Holdings Ltd7.0004.0004.0003,5003.00042.86 4 
ADHLFAPPLIED INTL HOLDING0.08100.08100.08107000.009010.00 7 
ADIKFA D I TECHNOLOGIES I0.00000.00000.000000.0000NaN 0 
ADKTAdirondack Tr Co1,7201,7201,720100251.47 5 
ADLIAmer Medical Tech0.00100.00100.00106000.00019.09 5 
ADLSADVANCED LIFE SCIENCES HOLDINGS0.00020.00020.000210,0000.0001100.00 4 
ADMGAdv Materials Group Inc0.14000.02000.02005,0000.00000.00 4 
ADMTAdm Tronics Unltd0.20100.18000.180030,4000.00502.70 5 
ADNMAdvanced Monitoring0.00000.00000.000000.0000NaN 0 
ADNYCO MEDICAL MGMT0.00060.00060.00062,0000.00000.00 5 
ADOCYAdocia18.9018.9018.902002.3811.18 4 
ADOOYAdaro Energy7.6107.6107.6103001.61017.46 7 
ADPAJADELPHIA RECOVERY TRUST0.00100.00100.001014,8000.00019.09 4 
ADPASADELPHIA RECOVERY TRUST0.00010.00010.00013,8000.000787.50 6 
ADPPFADPPF55.3755.3755.371,5135.6711.41 4 
ADRGFAmador Gold Cp0.12110.12110.12113000.028919.27 4 
ADRNYKoninklijke Ahold24.3224.1424.2489,1000.110.46 6 
ADRZFAndritz Ag Graz59.2059.2059.207004.438.09 4 
ADRZYANDRITZ AG UP ADR11.4811.4811.481000.484.36 5 
ADSTADSTAR INC0.00010.00010.00014000.00000.00 4 
ADSVALLIED SECURITY INNO0.00050.00050.0005810,0000.000116.67 7 
ADTCAdvanced Dep Tech0.00700.00700.00701,0000.00000.00 7 
ADTFFAdroit Resources Inc0.07400.07200.072010,0000.013523.08 8 
ADTMAdaptive Medias Inc.0.00070.00060.00074,082,3000.00000.00 7 
ADTRAlliance Distributor0.25000.25000.25006,9000.046622.91 5 
ADTYAdtegrity.Com International Inc0.08000.08000.080010,0000.00000.00 4 
ADVCAdvanced Comms Tech5.4505.4505.4501000.1001.80 6 
ADVOFAdva Optical Networking7.4007.2707.40014,3000.0300.41 7