Browse Symbols
CodeNameHighLowCloseVolumeChange
AABBASIA BROADBAND INC0.01300.01010.012893,5000.00021.54 5 
AABVFAberdeen International Inc0.05360.04700.05365000.007015.02 7 
AACAFAAC ACOUSTIC TECH6.6756.6756.6751,3000.1752.69 4 
AACAYAAC6.6106.4306.455153,1000.1602.42 4 
AACEYAsia Cement Chin ADR15.5015.5015.501,1000.422.79 5 
AACSAmerican Comm Solut0.00140.00100.0014413,0000.00000.00 7 
AACTFAct Aurora Ctl Tech0.04990.04200.04992,7000.008921.71 5 
AAFSACROSS AMERICA FINCL0.00000.00000.000000.0000NaN 0 
AAGHAsia Global Holdings0.02300.01800.018050,1000.002010.00 7 
AAGRYAstra Agro3.7003.7003.7001000.2005.71 5 
AAIGFAia Group Ltd8.1738.1008.10057,8000.2623.34 5 
AAIIQaaiPharma Inc0.02000.02000.02001000.00000.00 4 
AAIRAVANTAIR INC0.00150.00010.000169,3000.000990.00 4 
AAMAFAtlas Mara1.7501.7201.7203,5000.1809.47 6 
AAMMFAAMMF0.20050.19330.196618,7000.00341.70 4 
AAMTFArmada Mercantile Ltd0.31000.27000.31004,9000.00000.00 6 
AANRAnr Inc.35.4235.4235.422000.000.00 4 
AAPCAmerican Archtechual Prod Inc0.00000.00000.000000.0000NaN 0 
AAPHAmerican Petro-hunt0.00010.00010.00015,0000.00000.00 7 
AAPTALL AMERICAN PET CO0.00010.00010.0001500,0000.00000.00 7 
AASLAMERICA'S SUPPLIERS1.3501.3501.3501000.0000.00 7 
AASPAll-amer Sportpark0.58800.58800.58801000.00200.34 5 
AASZFAASZF8.3508.3508.3502,1000.2002.34 4 
AATDFAa Plc1.0501.0001.0503,3000.0201.87 6 
AATGFATI AIRTEST TECH INC0.02480.02480.024810,0000.00207.46 4 
AATPAATP7.0007.0007.0001000.0000.00 4 
AATVAMERICAN ALTERNATIVE0.55000.55000.55001,0000.00000.00 4 
AAUKFAnglo American Plc O21.4321.3721.434,1000.984.79 8 
AAVVFAAVVF1.6001.5301.570101,4000.0080.53 4 
AAVXFAbivax Sa13.1013.1013.101000.100.77 5 
AAWCAlexandria Advantage Warranty Company0.00090.00090.00095,0000.000535.71 5 
AAXTAAMAXAN TRANSPORT GP0.25000.25000.25001000.00000.00 4 
ABAKFAberdeen Asia Pacific Inc Inv2.5662.5662.5663000.0331.29 5 
ABBAFAberdeen Asian2.7302.7302.7301000.2809.30 5 
ABBBAUBURN BANCORP INC.12.4012.4012.403000.352.75 7 
ABBRFABBASTAR RES CP0.04390.03500.043931,0000.005213.44 5 
ABCAFAthabasca Minerals0.16210.16210.16215000.037918.95 6 
ABCCLAssociated Banc-Corp Depositary Shs24.6524.4524.52172,5000.180.73 4 
ABCEAbco Energy Inc0.00060.00040.00065,534,7000.000250.00 7 
ABCFFAbacus Mining & Exploration Cp0.06000.06000.06004000.00507.69 4 
ABCPAmbase Corp0.38250.38250.38252000.047514.18 6 
ABCZYABCAM PLC13.7313.4813.68126,3000.604.20 7 
ABDDFAb Dynamics Plc15.9815.9815.981,2000.000.00 4 
ABDRAMBASSADOR FOOD NEW0.03500.03500.035063,3000.005012.50 5 
ABEPFAbitex Resources Inc0.08700.08500.0850166,5000.00131.51 7 
ABFRFABFRF14.1514.1514.155000.000.00 4 
ABGLFARAWAK ENERGY LTD2.2802.2802.2801000.1306.05 5 
ABGOFAgengoa Sa Ord0.01500.01500.015040,0000.00127.41 4 
ABGOYABENGOA SA ADR0.20010.02520.20011,6000.799979.99 5 
ABGSFAbg Sundal Collier Asa0.67000.67000.670015,0000.05006.94 3 
ABHDAbtech Holdings Inc1.02000.96001.00005,2000.00000.00 6 
ABHDDAbtech Holdings Inc0.53000.51000.51001,6000.02003.77 4 
ABIWFAbility Inc. Wt0.03000.03000.03001,0000.00000.00 4 
ABKBAmerican Basketball0.02500.02500.02501,2000.00000.00 3 
ABLEABLE ENERGY INC0.00010.00010.00018000.00000.00 4 
ABLZFAbb Ltd Zuerich19.1218.8319.03152,7000.180.94 6 
ABMBFAbcourt Mines Inc Cl0.05260.05220.052218,0000.00387.85 6 
ABMCAMERICAN BIO MEDICA CORP0.09000.08700.090010,4000.00000.00 5 
ABMRFABMRF26.0026.0026.003000.150.56 4 
ABMTADVANCED BIOMEDICAL0.30000.30000.30001,0000.1650122.22 6 
ABNAFConsolidated Abaddon Resources Inc0.10000.08940.0900216,5000.00878.81 7 
ABNKALTAPACIFIC BK SANTA ROSA CALI13.5013.3513.351,0000.040.30 7 
ABNRYAbn Amro Group Nv ADR12.3812.2112.29183,3000.080.66 6 
ABPAAllegiance Bank (pa)0.00900.00600.0090102,0000.002028.57 4 
ABPRAbcor Prods Inc0.00030.00030.00031,855,1000.000125.00 6 
ABQQAb International Group Corp.0.05500.05000.050020,0000.010016.67 5 
ABRTYABERTIS INFRAESTRUCT1.1001.0401.1005,8000.0706.80 7 
ABSOFAbs Cbn Hldgs Cp0.35000.35000.3500110,0000.047812.02 5 
ABSSFAirboss Of America Cp New6.6726.6726.6724,3000.1982.89 5 
ABTOAB AND T FINANCIAL CORP0.61000.61000.61001,1000.02003.17 4 
ABVCAmerican Brivision (Holding) Corp1.6001.6001.6001000.0503.03 5 
ABVGFINANCIAL ACCESS TEC0.00010.00010.0001100,0000.00000.00 5 
ABVNAbv Consulting Inc0.25000.25000.25002,1000.260050.98 5 
ABWNAirborne Wireless Network0.00010.00010.000113,285,6000.00000.00 6 
ABWNDABWND0.00500.00310.00337,681,0000.001632.65 4 
ABZUFABZU GOLD LTD0.00250.00250.002513,3000.000419.05 3 
ACANAUTOMATED SCANNI2.0651.8201.90070,5000.1507.32 5 
ACARQACARQ0.25000.25000.25001,0000.00000.00 4 
ACAVFACAVF0.13770.13770.13771,5000.00070.51 5 
ACAZFACADIAN TIMBER11.0110.6710.678,7000.151.36 6 
ACBCQAlbina Commty Bcp Or0.03100.03100.03101000.014031.11 4 
ACBDAnnabidiol Corp.1.3501.3501.3501,0000.15012.50 4 
ACBFFALERT B& C CORPORATIO10.3008.1308.69019,766,5001.27612.80 8 
ACBMAUTO CLUB MARKETING3.7003.7003.7001000.0200.54 4 
ACCAGIBBS CONSTRUCTION I0.20650.16010.16013,0000.048823.36 4 
ACCFFAccord Financial Cor7.9207.9207.9207000.2573.35 8 
ACCRAccess Power Inc0.00010.00010.0001157,8000.000266.67 5 
ACCYYAccor S.A.8.6908.4108.61536,6000.1351.54 7 
ACDSFAscendas Real Estate Investment Trust1.8301.8301.8301,1000.0100.54 6 
ACDVFAir Canada19.4719.1219.123,8000.783.90 4 
ACEEUAce Ethanol Llc10,00010,00010,0001003003.09 5 
ACEJFAcea Spar Itl100000.00000.00000.000000.0000NaN 0 
ACEZAriel Clean Energy Inc.0.00800.00800.00801,0000.00000.00 5 
ACFFFAccordia Golf TR0.39500.39500.39501000.079516.75 4 
ACFNAcorn Factor Inc0.28000.28000.28005,7000.00000.00 6 
ACGBFAGRICULTURAL BANK0.46950.45520.46956,2000.02024.50 6 
ACGBYAGRICULTURAL BK CHIN11.1410.9010.9347,9000.070.64 6 
ACGIAmacore Group Cl A0.00110.00110.001110,0000.0006120.00 6 
ACGPFACCELL GROUP NV ORD21.3420.9020.903000.562.63 5 
ACGXAlliance Creative Group Inc0.00060.00050.00065,161,1000.000120.00 7 
ACGYFACERGY SA12.6012.6012.603,0000.785.83 5 
ACHFFACHFF1.0941.0801.0807,0000.0100.96 6 
ACJJFAcom Co Ltd Jpy3.6003.6003.6002000.3508.86 4 
ACKAYARCELIK A S UP ADR14.6914.1714.692,2000.956.93 5 
ACKDFAuckland International Ltd Nz4.7984.7984.7984000.0721.48 6 
ACKRFAMERICAN CREEK RESOU0.02500.02500.02504,0000.00208.70 6 
ACLLFAtco Ltd Class I Nv30.6230.6230.622000.822.61 6 
ACLZACCELERIZE NEW MEDIA0.19000.13000.182355,3000.021813.58 6 
ACMBACMB2.3502.3502.3502000.0502.17 5 
ACMCAmerican Church Mortgage Co2.0002.0002.0001,8000.2009.09 7 
ACMTAAcmat Corporation Cl A29.0029.0029.001000.150.52 6 
ACNDFASCENDAS INDIA TR0.75500.74000.7400292,6000.02002.63 7 
ACNEAlice Consol Mines Inc0.02500.02500.025010,0000.010066.67 3 
ACNIAmerican Idc Cp0.00180.00180.00184000.00000.00 5 
ACNNFAuscann Group Holdings Ltd0.47230.45000.450050,2000.01102.39 6 
ACNVAccelera Innovations Inc0.00130.00120.001319,1000.00018.33 7 
ACOLAcology Inc.0.01740.01410.014833,737,0000.002212.94 7 
ACOPFA2 Corporation7.7407.4817.4811,6000.0290.39 7 
ACPPQAnthracite Cap Pfd C0.00020.00020.00021000.0001100.00 3 
ACPQFACPQF0.03730.03730.03731,0000.011544.57 4 
ACQTAcquest Cp0.00000.00000.000000.0000NaN 0 
ACRBASIA CARBON INDUSTRI0.00170.00140.0014100,0000.000317.65 5 
ACRFFAccor S A F42.3042.2542.252,1001.503.43 7 
ACRGFAcreage Holdings Inc.17.5016.2816.6542,0000.734.20 4 
ACRLAtacama Resources International Inc.0.00060.00040.00064,580,0000.000120.00 7 
ACRVFACRVF10.8210.8210.829,3001.2112.63 7 
ACRZFACRO ENERGY TECHNOLOGIES CORP25.6025.6025.602,5008.1046.29 5 
ACSAFACS ACTIVIDADES DE C38.7038.7038.708,2000.601.57 7 
ACSAYAcs Actividades ADR7.5707.4807.530163,1000.0550.74 6 
ACSFACSF3.7003.6803.68031,7000.0000.00 4 
ACTLArtec Consulting0.00010.00010.00018,274,8000.000150.00 5 
ACTRFASCOTT RESIDENCE TRU0.79000.79000.790014,5000.01001.28 5 
ACUIFAcuityads Holdings0.82600.82600.82604000.04905.60 6 
ACURAcura Pharmaceutical0.17900.14620.146223,1000.00010.07 6 
ACUSACUSPHERE INC.0.04500.04450.045014,0000.0300200.00 4 
ACWRFACCELEWARE CORP0.12240.11860.11864,0000.00443.58 5 
ACXIFAcciona Sa90.8090.8090.801001.882.03 6 
ADACADAMA TECHNOLOGIES0.00500.00150.0030233,1000.000520.00 5 
ADADAdaiah Distribution Inc.0.00900.00900.009010,5000.00000.00 4 
ADBCFADELAIDE BRIGHTON AU2.9802.9802.9802,9002.12041.57 5 
ADCNAD CAPITAL US NEW0.00000.00000.000000.0000NaN 0 
ADDCAddmaster Cp19.7519.7519.752000.251.25 5 
ADDDFAdidas Salomon Ag Ord228.7224.2224.33002.10.96 7 
ADDDYAdidassal Ag Sp 1440.00000.00000.000000.0000NaN 0 
ADDXFADDEX PHARMA ORD2.3002.3002.3006000.34012.88 4 
ADDYYAdidas-Salomon Ag Adr113.9113.1113.532,7000.40.34 7 
ADENFAMG OIL LTD CANADA0.18300.14930.1667117,9000.016711.13 5 
ADERYAida Engr Ltd ADR72.7772.0172.772005.967.57 6 
ADEXFADVANCED EXPLORATION0.00050.00040.000414,5000.000120.00 5 
ADFJFAdf Group Inc Sub Vtg Shs0.80000.75000.75001,7000.00510.68 4 
ADFTADFITECH INC1.15001.00001.00005000.05004.76 7 
ADGOAdams Golf Inc0.26500.25000.25007,7000.00000.00 4 
ADGRFADGRF0.30000.30000.30001,0000.00000.00 4 
ADGSAdgs Advisory Inc0.01020.01020.01022000.00000.00 3 
ADHCAMERICAN DIVERSIFIED0.00470.00390.00448,446,9000.00012.22 6 
ADHLFAPPLIED INTL HOLDING0.06500.06500.06501,1000.00507.14 7 
ADIKFA D I TECHNOLOGIES I0.00000.00000.000000.0000NaN 0 
ADKILADKIL515.0515.0515.0100111.017.73 4 
ADKTAdirondack Tr Co1,5801,5801,58010030.18 5 
ADLIAmer Medical Tech0.00400.00400.004010,0000.00000.00 5 
ADLSADVANCED LIFE SCIENCES HOLDINGS0.00010.00010.00011000.00000.00 4 
ADMGAdv Materials Group Inc0.01100.00750.007550,7000.003833.63 4 
ADMTAdm Tronics Unltd0.16720.12480.16722,9000.00060.36 5 
ADNMAdvanced Monitoring0.00000.00000.000000.0000NaN 0 
ADNYCO MEDICAL MGMT0.00050.00050.00052000.00000.00 5 
ADOCYAdocia13.0013.0013.003006.7034.01 4 
ADOOYAdaro Energy4.6304.6304.6301000.0200.43 8 
ADPAJADELPHIA RECOVERY TRUST0.00340.00340.003463,5000.00026.25 4 
ADPASADELPHIA RECOVERY TRUST0.00010.00010.00015,7000.000583.33 6 
ADPPFADPPF53.2353.2353.2350010.8716.96 4 
ADRGFAmador Gold Cp0.62150.60000.610013,2000.00000.00 5 
ADRNYKoninklijke Ahold25.4225.1625.3896,5000.321.23 6 
ADRZFAndritz Ag Graz48.7248.7248.722005.8310.69 4 
ADRZYANDRITZ AG UP ADR9.7309.7309.7301000.4204.14 5 
ADSTADSTAR INC0.00010.00010.00011,5000.00000.00 4 
ADSVALLIED SECURITY INNO0.00020.00020.000249,9000.000133.33 8 
ADTCAdvanced Dep Tech0.00300.00200.002451,3000.001131.43 7 
ADTFFAdroit Resources Inc0.08000.07620.080030,0000.010011.11 8 
ADTMAdaptive Medias Inc.0.00020.00010.0001130,079,5000.000150.00 7 
ADTRAlliance Distributor0.10000.10000.10005,0000.01009.09 5 
ADTTFADVANTEST CORP19.5019.5019.501,0002.4614.44 4 
ADTYAdtegrity.Com International Inc0.05040.05000.050430,0000.017955.08 4 
ADVCAdvanced Comms Tech4.9004.9004.9001,5000.0000.00 6 
ADVOFAdva Optical Networking8.0508.0508.0501000.5906.83 6 
ADVTAdvantage Life Products Inc0.03320.02900.0295396,2000.003610.88 7 
ADVVAdvantage Tech Inc2.2502.2502.2501000.1305.46 4 
ADVZFAdvance Sct Ltd0.60380.60150.60161,6000.00350.58 4 
ADWPFANDREW PELLER LTD CL9.1509.1509.1504000.1351.45 7 
ADXDFADEX MINING CORP0.00320.00320.00325,0000.001260.00 4 
ADXRFAUDAX RESOURCES0.00800.00800.00806,4000.001014.29 4 
ADYNFAlgae Dynamics Corp.0.11010.11010.11011000.01008.33 6 
ADYYFADYYF540.1540.1540.110037.77.50 5 
AEBZYAnadolu Efes Biracilik Adr0.75860.74300.75863,0000.00360.48 6 
AECCAMERICAN EDUCATION0.00000.00000.000000.0000NaN 0 
AEEICOCIOUS CO [THE]0.03550.03550.03551,0000.005518.33 4 
AEEXAsia Equity Exchange Group Inc.8.7908.7908.7901000.0200.23 5 
AEGGAmerican Energy New0.04400.04000.040027,3000.00000.00 5 
AEGOFAEGON NV ORD SHS4.9004.8904.900604,5000.2254.39 7 
AEGXFAecon Group Inc13.4413.4413.441000.574.07 6 
AEGYALTERNATIVE ENERGY0.00010.00010.0001465,0000.00000.00 5 
AELEFALPINE ELECTRONICS I16.8316.5816.585001.9810.67 5 
AELTFAdacel Technologies0.51000.51000.51005,0000.050010.87 5 
AEMCAMER EAGLE MAN0.01990.01990.01992,5000.003615.32 4 
AENGADV ENGINE TECH0.00170.00170.00175000.000419.05 6 
AEOJFAeon Credit Svc18.0018.0018.005001.718.68 5 
AEOMFAEOMF0.18000.18000.180010,4000.030014.29 4 
AEOXFAeroports De Paris210.0210.0210.010010.84.87 5 
AEPTAmerican Energy Partners Inc.0.00320.00320.0032135,0000.001836.00 4 
AERNAer Energy Resources Inc0.00010.00010.0001220,0000.00000.00