Browse Symbols
CodeNameHighLowCloseVolumeChange
AAALFAareal Bank Ag Akt30.4930.4930.494001.213.82 5 
AABBASIA BROADBAND INC0.01290.01250.012572,0000.00000.00 5 
AABVFAberdeen International Inc0.04000.04000.04008,0000.00163.85 7 
AACAFAAC ACOUSTIC TECH6.9506.8406.8404,5000.4206.54 5 
AACAYAAC6.9806.7706.83547,0000.1452.08 4 
AACSAmerican Comm Solut0.00120.00120.001210,0000.000333.33 7 
AACTFAct Aurora Ctl Tech0.03470.02930.02938000.00329.85 5 
AAFSACROSS AMERICA FINCL0.00000.00000.000000.0000NaN 0 
AAGHAsia Global Holdings0.02000.02000.02001,0000.00105.26 6 
AAGRYAstra Agro4.4704.4704.4703000.1102.52 6 
AAIGFAia Group Ltd10.319.9910.2511,4000.070.68 5 
AAIIQaaiPharma Inc0.05000.05000.050010,0000.015042.86 5 
AALBFAalberts Industries38.5538.5538.558000.571.51 5 
AAMAFAtlas Mara1.7501.7501.7509000.0160.92 6 
AAMMFAAMMF0.21730.20000.200014,0000.00000.00 4 
AAMTFArmada Mercantile Ltd0.25000.25000.25003,5000.01948.41 6 
AAPCAmerican Archtechual Prod Inc0.00000.00000.000000.0000NaN 0 
AAPHAmerican Petro-hunt0.00010.00010.00012,0000.00000.00 7 
AAPTALL AMERICAN PET CO0.00010.00010.0001200,0000.00000.00 7 
AASLAMERICA'S SUPPLIERS1.4301.1501.4302000.28024.35 7 
AASPAll-amer Sportpark0.37000.37000.37001,6000.00000.00 5 
AASZFAASZF10.7010.7010.701000.201.83 4 
AATDFAa Plc1.0701.0701.0702000.0000.00 6 
AATGFATI AIRTEST TECH INC0.02400.02400.024075,0000.004020.00 4 
AATPAATP7.8007.8007.8001000.80011.43 4 
AATVAMERICAN ALTERNATIVE0.66000.46010.58007000.120026.09 4 
AAUKFAnglo American Plc O27.0626.7526.756001.354.80 7 
AAVVFAAVVF1.7801.7301.73712,2000.0432.43 4 
AAVXFAbivax Sa10.8010.8010.805000.000.00 5 
AAWCAlexandria Advantage Warranty Company0.00180.00140.001866,6000.000538.46 5 
ABAHFAbbastar Holdings Ltd10.2010.1910.191,1000.151.50 6 
ABAKFAberdeen Asia Pacific Inc Inv2.9502.9502.9501,2000.0401.33 5 
ABBAFAberdeen Asian2.4902.4902.4901,6000.2408.79 5 
ABBBAUBURN BANCORP INC.11.1011.1011.102000.100.91 7 
ABBRFABBASTAR RES CP0.04070.04070.040730,0000.008116.60 5 
ABCAFAthabasca Minerals0.45990.44380.459929,0000.00811.73 6 
ABCEAbco Energy Inc0.01700.01590.0160392,5000.00021.27 7 
ABCFFAbacus Mining & Exploration Cp0.04090.04090.040911,0000.00214.88 4 
ABCPAmbase Corp0.39000.39000.390011,1000.01002.50 6 
ABCZYABCAM PLC16.5916.3916.593,2000.442.72 7 
ABDDFAb Dynamics Plc22.7522.5022.506004.4224.45 4 
ABDRAMBASSADOR FOOD NEW0.06750.06500.06751,6000.007512.50 5 
ABENUABENU0.87000.50000.870031,1000.130013.00 4 
ABEPFAbitex Resources Inc0.06420.06420.06421,2000.012015.75 6 
ABGOFAgengoa Sa Ord0.03050.03050.03051,5000.005114.33 4 
ABGOYABENGOA SA ADR0.00270.00270.00271000.000628.57 4 
ABGSFAbg Sundal Collier Asa0.40000.40000.40004,0000.060013.04 3 
ABHDAbtech Holdings Inc1.0801.0801.0805000.0302.86 6 
ABKBAmerican Basketball0.02000.02000.020010,0000.00000.00 3 
ABLEABLE ENERGY INC0.00010.00010.0001132,9000.009999.00 4 
ABLZFAbb Ltd Zuerich20.6020.6020.605000.351.67 6 
ABMBFAbcourt Mines Inc Cl0.04640.04640.04645,0000.00102.11 6 
ABMCAMERICAN BIO MEDICA CORP0.07000.07000.070030,0000.010012.50 5 
ABMRFABMRF22.7022.7022.705000.954.02 4 
ABMTADVANCED BIOMEDICAL0.12100.12100.12101000.00000.00 6 
ABNAFConsolidated Abaddon Resources Inc0.16500.16110.16474,8000.00070.42 6 
ABNKALTAPACIFIC BK SANTA ROSA CALI14.8014.8014.802,8000.352.42 7 
ABNRYAbn Amro Group Nv ADR11.9711.8511.9236,3000.282.30 6 
ABPAAllegiance Bank (pa)0.00310.00310.003162,5000.00000.00 4 
ABPRAbcor Prods Inc0.00050.00050.0005125,0000.00000.00 6 
ABQQAb International Group Corp.0.08530.08530.08531,1000.00536.63 5 
ABRTYABERTIS INFRAESTRUCT0.15010.10000.15019000.13991371.57 8 
ABSOFAbs Cbn Hldgs Cp0.35300.35000.350010,0000.050012.50 5 
ABSSFAirboss Of America Cp New6.9146.9146.9141,4000.0961.37 5 
ABTOAB AND T FINANCIAL CORP0.44000.42000.42006,0000.02004.55 5 
ABVCAmerican Brivision (Holding) Corp1.2501.2501.2502000.25016.67 5 
ABVGFINANCIAL ACCESS TEC0.00010.00010.0001920,0000.00000.00 5 
ABVNAbv Consulting Inc0.38000.37000.38003,0000.130052.00 5 
ABWNAirborne Wireless Network0.00010.00010.00012,295,5000.00000.00 6 
ABZUFABZU GOLD LTD1.1161.1161.1161,5000.0827.96 4 
ACANAUTOMATED SCANNI1.6001.4501.49874,0000.0523.33 5 
ACAVFACAVF0.13320.13320.13322000.00453.27 5 
ACAZFACADIAN TIMBER12.4612.1212.1210,7000.362.88 6 
ACBCQAlbina Commty Bcp Or0.02600.02600.02601,8000.00000.00 4 
ACBDAnnabidiol Corp.1.8901.8901.8909000.0100.53 4 
ACBMAUTO CLUB MARKETING4.3003.6504.3003,8000.0000.00 4 
ACCAGIBBS CONSTRUCTION I0.08000.04620.062046,2000.00588.55 5 
ACCFFAccord Financial Cor7.4107.3907.3904000.1201.59 8 
ACCMFACCMF0.68000.68000.68006,5000.00000.00 4 
ACCRAccess Power Inc0.00040.00040.000450,0000.00000.00 5 
ACCYYAccor S.A.8.5758.5258.53518,6000.1451.67 7 
ACDSFAscendas Real Estate Investment Trust2.1302.1302.1302,3000.0803.90 6 
ACDVFAir Canada23.5123.3623.362,2000.160.68 4 
ACEJFAcea Spar Itl100000.00000.00000.000000.0000NaN 0 
ACETQAceto Cp0.24700.10000.11508,587,0000.023016.67 4 
ACEYYAcer Inc Gdrregs New3.1003.1003.1002000.65017.33 7 
ACEZAriel Clean Energy Inc.0.00620.00620.00621000.00011.59 5 
ACFLAmc Financial Holdings Inc0.32100.32100.32102000.189037.06 5 
ACFNAcorn Factor Inc0.31000.29000.300019,6000.00802.74 6 
ACGBFAGRICULTURAL BANK0.46000.46000.46005,0000.00270.58 6 
ACGBYAGRICULTURAL BK CHIN11.5111.4411.473,6000.121.04 6 
ACGIAmacore Group Cl A0.00140.00140.00145,0000.000675.00 6 
ACGPFACCELL GROUP NV ORD27.0927.0927.091,0000.441.60 6 
ACGXAlliance Creative Group Inc0.00060.00040.00064,820,4000.000120.00 7 
ACGYFACERGY SA12.8912.8912.892,3000.060.46 5 
ACHFFACHFF0.98170.92700.927031,4000.05546.36 7 
ACKAYARCELIK A S UP ADR15.3815.3315.332,2000.935.69 5 
ACKDFAuckland International Ltd Nz5.4705.4705.4702000.0000.00 6 
ACKRFAMERICAN CREEK RESOU0.02880.02880.02881,0000.00010.35 6 
ACLLFAtco Ltd Class I Nv34.9734.8234.972000.611.78 6 
ACLTFAtco Ltd Cl Ii Vtg C31.3031.3031.305002.528.74 5 
ACLZACCELERIZE NEW MEDIA0.06750.04500.0450826,0000.045050.00 7 
ACMBACMB1.5001.5001.5001000.75033.33 4 
ACMCAmerican Church Mortgage Co2.3502.2202.2209000.0301.33 6 
ACMDYAtlas Cons Mng & Dev At ADR1.2501.2401.2507000.0393.03 4 
ACMTAcmat Cp30.0030.0030.001002.007.14 4 
ACMTAAcmat Corporation Cl A30.2530.2530.255001.755.47 6 
ACMUYACOM CO LTD SP ADR8.5008.2508.5001,1000.2503.03 3 
ACNDFASCENDAS INDIA TR0.89970.88000.880019,7000.01181.32 7 
ACNEAlice Consol Mines Inc0.01190.01000.01194,0000.003948.75 3 
ACNIAmerican Idc Cp0.00400.00400.004010,0000.001033.33 5 
ACNNFAuscann Group Holdings Ltd0.29500.27800.2780115,6000.01043.61 6 
ACNVAccelera Innovations Inc0.00180.00180.001840,0000.000212.50 7 
ACOPFA2 Corporation10.9610.8610.9510,5000.272.53 7 
ACQTAcquest Cp0.00000.00000.000000.0000NaN 0 
ACRBASIA CARBON INDUSTRI0.00550.00290.005560,9000.00000.00 5 
ACRFFAccor S A F40.9840.9840.982,9000.711.70 7 
ACRGFAcreage Holdings Inc.22.3821.1722.22330,9000.904.20 4 
ACRLAtacama Resources International Inc.0.00150.00140.00142,484,2000.00000.00 6 
ACRVFACRVF10.6810.6810.682,9000.100.94 7 
ACSAFACS ACTIVIDADES DE C45.3545.0945.355000.751.63 7 
ACSAYAcs Actividades ADR9.0008.9308.95061,8000.0600.67 6 
ACSSFACSSF0.60660.60660.60661000.02343.71 4 
ACSYFACCSYS TECHNOLOGIES1.5201.5201.5206,0000.48046.15 4 
ACTLArtec Consulting0.00010.00010.0001250,0000.000150.00 5 
ACTRFASCOTT RESIDENCE TRU0.87000.87000.870036,5000.080010.13 5 
ACUIFAcuityads Holdings1.4381.4161.43035,0000.0201.41 6 
ACURAcura Pharmaceutical0.21900.19750.21903,9000.039021.67 6 
ACUSACUSPHERE INC.0.02010.02010.02012000.007126.10 4 
ACWRFACCELEWARE CORP0.12000.11400.120023,3000.00302.56 5 
ACXIFAcciona Sa116.6116.6116.61000.10.04 6 
ADACADAMA TECHNOLOGIES0.00350.00200.002012,0000.001033.33 5 
ADADAdaiah Distribution Inc.0.00800.00800.00801,9000.00000.00 4 
ADBCFADELAIDE BRIGHTON AU3.0803.0803.0808000.1604.94 5 
ADBNAmericana Distributn0.00010.00010.000117,280,4000.00000.00 5 
ADCNAD CAPITAL US NEW0.00000.00000.000000.0000NaN 0 
ADDCAddmaster Cp17.0017.0017.001,0000.150.87 5 
ADDDFAdidas Salomon Ag Ord258.3256.2258.31000.30.12 7 
ADDDYAdidassal Ag Sp 1440.00000.00000.000000.0000NaN 0 
ADDLFAddlife Ab25.0025.0025.002,2000.000.00 4 
ADDYYAdidas-Salomon Ag Adr129.4128.5128.624,4001.30.97 7 
ADERYAida Engr Ltd ADR75.2075.2075.201003.685.15 5 
ADFJFAdf Group Inc Sub Vtg Shs0.88160.88160.88163000.07168.84 3 
ADFTADFITECH INC0.60000.60000.60008000.090017.65 7 
ADGOAdams Golf Inc0.40000.40000.40001,8000.01754.19 4 
ADGRFADGRF0.25000.25000.25003,8000.01004.17 4 
ADHCAMERICAN DIVERSIFIED0.00340.00270.0027323,6000.00026.90 6 
ADHLFAPPLIED INTL HOLDING0.04000.04000.04002000.00000.00 7 
ADHMYAdvanced Digital Health Medicina1.5001.5001.5003000.0000.00 4 
ADIKFA D I TECHNOLOGIES I0.00000.00000.000000.0000NaN 0 
ADIWWADIWW0.55000.55000.55002,0000.05008.33 4 
ADKCFADKCF14.2514.2514.251000.352.40 4 
ADKTAdirondack Tr Co1,5561,5561,556100442.75 5 
ADLDYAdelaide Brighton Ltd. [Australia] ADR13.5013.5013.501000.000.00 4 
ADLIAmer Medical Tech0.00160.00160.00161000.00015.88 5 
ADLSADVANCED LIFE SCIENCES HOLDINGS0.00010.00010.00011000.00000.00 4 
ADMGAdv Materials Group Inc0.03500.03400.035020,0000.00000.00 4 
ADMTAdm Tronics Unltd0.16520.12510.16522,6000.00070.42 5 
ADNMAdvanced Monitoring0.00000.00000.000000.0000NaN 0 
ADNYCO MEDICAL MGMT0.00110.00110.00111,5000.00000.00 6 
ADOCYAdocia15.5715.5715.571001.549.00 4 
ADOOYAdaro Energy4.3664.3664.3668000.63412.68 8 
ADPAJADELPHIA RECOVERY TRUST0.00010.00010.000113,6000.000990.00 4 
ADPASADELPHIA RECOVERY TRUST0.00050.00050.000596,7000.00000.00 7 
ADRNYKoninklijke Ahold23.6823.4223.5358,4000.341.42 6 
ADRZFAndritz Ag Graz44.8544.8544.851000.751.64 4 
ADRZYANDRITZ AG UP ADR9.2599.2599.2593,0000.3914.05 5 
ADSTADSTAR INC0.00010.00010.00016,0000.00000.00 4 
ADSVALLIED SECURITY INNO0.00180.00150.00182,107,4000.00000.00 7 
ADTCAdvanced Dep Tech0.00110.00110.00111,0000.000321.43 7 
ADTFFAdroit Resources Inc0.05800.05800.058020,0000.006710.36 8 
ADTMAdaptive Medias Inc.0.00020.00010.000216,146,2000.00000.00 7 
ADTRAlliance Distributor0.09000.08200.08208,0000.00020.24 5 
ADTYAdtegrity.Com International Inc0.10000.09340.10002000.0698231.13 3 
ADVCAdvanced Comms Tech4.9054.9054.9052000.1453.05 6 
ADVOFAdva Optical Networking8.6708.6708.6701000.8709.12 6 
ADVTAdvantage Life Products Inc0.01840.01700.0184254,8000.00000.00 7 
ADVVAdvantage Tech Inc2.5502.5502.5502000.2007.27 4 
ADVZFAdvance Sct Ltd0.66020.65430.66022,7000.02233.50 4 
ADWPFANDREW PELLER LTD CL9.3269.3269.3263000.4864.95 7 
ADYNFAlgae Dynamics Corp.0.15000.15000.15001,0000.00000.00 5 
ADYYFADYYF814.4796.0799.33009.31.17 5 
ADZCFDB Agriculture Short ETN40.5540.5540.551001.203.05 4 
AEBZYAnadolu Efes Biracilik Adr0.71720.69700.71724,5000.03324.85 6 
AECCAMERICAN EDUCATION0.00000.00000.000000.0000NaN 0 
AEEICOCIOUS CO [THE]0.03000.03000.03004000.070070.00 4 
AEEXAsia Equity Exchange Group Inc.5.4005.4005.4003000.1001.82 5 
AEGGAmerican Energy New0.08800.02500.0330141,4000.00205.71 6 
AEGOFAEGON NV ORD SHS5.1385.1385.138110,0000.0080.15 6 
AEGXFAecon Group Inc12.9612.9612.961000.191.44 6 
AEGYALTERNATIVE ENERGY0.00010.00010.0001600,0000.00000.00 5 
AELIYAnadolu Hayat6.6506.6506.6501000.4235.98 5 
AELTFAdacel Technologies0.56000.44000.560027,0000.01001.82 6 
AEMCAMER EAGLE MAN0.02730.02730.02731000.012280.79 4 
AENGADV ENGINE TECH0.00290.00290.00292,0000.00000.00 6 
AEOJFAeon Credit Svc19.8019.8019.801,5000.663.23 5 
AEOMFAEOMF0.16000.16000.16001,7000.020011.11 4 
AEOXFAeroports De Paris190.0190.0190.01002.91.50 5 
AEPCUAmerican Electric Power Company Inc.51.8050.9051.65336,8000.751.47 4 
AEPTAmerican Energy Partners Inc.0.00580.00350.00581,5000.002681.25 4 
AERNAer Energy Resources Inc0.00020.00010.000122,6000.00000.00 4 
AEROAEROGROW INTERNATIONAL INC.1.5901.4001.4909,8000.0352.30 5 
AERSAero Systems Engineering0.00220.00220.002243,5000.001235.29 6 
AESONOTCH NOVELTY CO0.00010.00010.00011,5000.00000.00 4 
AESTYAESTY2.7002.5802.5801,5000.1204.44 4 
AETUFArc Energy Trust Unit6.7706.6256.6418,5000.2593.76 4 
AEXAFAtos Sa Ex Amime Sa Puteaux105.5105.5105.51000.50.47 5 
AEXAYAtos21.1420.7920.908,0000.160.76 7 
AEXEAEXE0.00020.00010.00021,542,4000.00000.00 5 
AEXFFAminex Plc Ord0.01000.01000.0100200,0000.005033.33 4 
AFAPAfa Protective Systems Inc200.0200.0200.010017.09.29 3 
AFBAAllied First Bncp Md1.0201.0201.0201000.0000.00 5 
AFBGAMER FIBER GREEN PRD0.08350.03890.08355000.00252.91 7 
AFCJFAFC AJAX NV AMSTERDM21.1421.1421.142001.899.82 5 
AFFSAmerican Fidelity Fncl Srv Inc18.5018.4518.503,0000.010.05 4 
AFFTAffinity Intl Trv Sy18.6818.6018.6013,3000.100.53 4 
AFFUAFFLUENCE CORPORATIO0.25000.25000.25001,0000.030013.64 4 
AFGCAfrica Growth Corp.0.75000.75000.75001000.450037.50 5 
AFGRAffinion Group Holding Corp.1.00001.00001.00001000.00000.00 5 
AFHIAugust Financial Holding Co0.00000.00000.000000.0000NaN 0 
AFLYYAIR FRANCE ADS11.6311.6011.602,5000.10