Browse Symbols
CodeNameHighLowCloseVolumeChange
AABBASIA BROADBAND INC0.05560.05090.05098,5000.00112.21 5 
AABVFAberdeen International Inc0.09680.09680.09681000.00171.73 6 
AACAFAAC ACOUSTIC TECH10.7910.5310.797000.383.65 4 
AACAYAAC10.5010.1310.4217,4000.252.30 4 
AACEYAsia Cement Chin ADR16.5116.5116.513005.1745.59 5 
AACSAmerican Comm Solut0.00160.00120.001646,9000.00000.00 7 
AACTFAct Aurora Ctl Tech0.12590.11000.125910,5000.015914.45 6 
AAFSACROSS AMERICA FINCL0.00000.00000.000000.0000NaN 0 
AAGHAsia Global Holdings0.01000.01000.01001,0000.00000.00 6 
AAGRYAstra Agro3.5003.4603.5005000.72017.06 6 
AAIGFAia Group Ltd8.7208.3438.48418,8000.1842.22 5 
AAIIQaaiPharma Inc0.03000.03000.03006000.00000.00 4 
AAIRAVANTAIR INC0.00620.00390.0039105,0000.002337.10 5 
AALBFAalberts Industries42.6142.6142.611006.6213.45 5 
AAMAFAtlas Mara2.3602.3602.3602,6000.1104.45 6 
AAMMFAAMMF0.29000.24000.246033,4000.00602.50 4 
AAMTFArmada Mercantile Ltd0.35000.35000.35002,0000.00000.00 6 
AANRAnr Inc.33.0031.7532.002,3001.003.03 4 
AAPCAmerican Archtechual Prod Inc0.00000.00000.000000.0000NaN 0 
AAPHAmerican Petro-hunt0.00240.00220.0024859,8000.00029.09 7 
AAPTALL AMERICAN PET CO0.00020.00010.00018,505,4000.00000.00 7 
AASLAMERICA'S SUPPLIERS1.6501.6501.6509000.0000.00 7 
AASPAll-amer Sportpark0.45000.45000.45001,5000.00000.00 5 
AASZFAASZF5.5005.5005.5002000.1502.65 4 
AATDFAa Plc1.4101.4101.4105,0000.0402.76 6 
AATVAMERICAN ALTERNATIVE0.50000.50000.50001000.00000.00 4 
AAUKFAnglo American Plc O19.8019.4019.802,5000.140.70 7 
AAVXFAbivax Sa6.9306.9306.9301000.4205.71 5 
AAWCAlexandria Advantage Warranty Company0.00190.00190.0019100,0000.000426.67 5 
ABAKFAberdeen Asia Pacific Inc Inv2.7812.7812.7811,8000.0411.50 5 
ABBBAUBURN BANCORP INC.12.4012.4012.404000.000.00 7 
ABBRFABBASTAR RES CP0.06990.05500.0650145,9000.00507.14 5 
ABCAFAthabasca Minerals0.17700.16900.169075,9000.019110.15 7 
ABCCFAbcann Global0.98000.93070.9562221,9000.01621.72 7 
ABCEAbco Energy Inc0.00290.00270.00271,981,0000.00026.90 7 
ABCFFAbacus Mining & Exploration Cp0.14670.13120.14676,5000.00090.61 4 
ABCPAmbase Corp0.53200.53000.53001,0000.00000.00 6 
ABCZYABCAM PLC18.6318.4018.405001.175.99 6 
ABDRAMBASSADOR FOOD NEW0.03500.03500.03502,0000.00328.38 5 
ABENUABENU1.09000.85001.000099,9000.00000.00 4 
ABEPFAbitex Resources Inc0.20570.16150.20576,0000.01135.21 6 
ABFOFAbertis Infraestructuras Sa21.5421.5421.541000.140.64 4 
ABGLFARAWAK ENERGY LTD1.4701.4701.4701,3000.28016.00 6 
ABGOFAgengoa Sa Ord0.03370.03370.03376000.00379.89 4 
ABGOYABENGOA SA ADR1.00000.25001.00005,6000.998671328.57 5 
ABGSFAbg Sundal Collier Asa0.72000.72000.720010,0000.120014.29 3 
ABHDAbtech Holdings Inc0.00750.00750.007512,0000.002036.36 6 
ABIWFAbility Inc. Wt0.06400.01000.010055,1000.045081.82 4 
ABKBAmerican Basketball0.03000.03000.030010,0000.00000.00 3 
ABLYFABLYNX NV50.6350.6350.631002.675.01 7 
ABLZFAbb Ltd Zuerich22.2022.2022.206000.974.18 6 
ABMBFAbcourt Mines Inc Cl0.04100.03500.041012,8000.00000.00 7 
ABMCAMERICAN BIO MEDICA CORP0.09500.09500.095015,0000.00252.70 5 
ABMRFABMRF28.1028.1028.101,0002.6010.20 4 
ABMTADVANCED BIOMEDICAL0.54500.54500.54503000.165043.42 6 
ABNAFConsolidated Abaddon Resources Inc0.30000.27730.3000401,1000.02077.41 7 
ABNKALTAPACIFIC BK SANTA ROSA CALI16.4016.3516.3538,6000.050.30 8 
ABNRYAbn Amro Group Nv ADR12.9012.7612.907,8000.443.26 6 
ABPAAllegiance Bank (pa)0.01700.01700.01702,0000.00000.00 5 
ABPRAbcor Prods Inc0.00080.00070.00071,370,5000.000116.67 6 
ABQQAb International Group Corp.0.20000.20000.20002000.070025.93 5 
ABRTYABERTIS INFRAESTRUCT11.5811.5811.588000.010.09 7 
ABSSFAirboss Of America Cp New10.0910.0910.092000.020.15 5 
ABTOAB AND T FINANCIAL CORP0.62000.62000.62001,1000.03004.62 4 
ABVCAmerican Brivision (Holding) Corp2.0002.0002.0001000.1005.26 5 
ABVGFINANCIAL ACCESS TEC0.00010.00010.0001700,5000.00000.00 5 
ABVNAbv Consulting Inc0.51000.51000.51006,0000.01001.92 5 
ABWNAirborne Wireless Network0.00020.00010.0002142,902,9000.00000.00 6 
ABZUFABZU GOLD LTD0.00090.00090.00098000.008190.00 3 
ACANAUTOMATED SCANNI2.4502.0902.43065,4000.33115.74 5 
ACARAegis Consumer Funding Group0.50000.50000.50002001.490074.87 4 
ACAZFACADIAN TIMBER14.9714.9714.971000.181.18 5 
ACBCQAlbina Commty Bcp Or0.05000.05000.05001,5000.00000.00 4 
ACBDAnnabidiol Corp.2.5001.2001.2009,2000.15014.29 4 
ACBFFALERT B& C CORPORATIO4.9904.6474.9702,400,8000.2204.63 7 
ACBMAUTO CLUB MARKETING3.1003.1003.1001,0000.0601.97 4 
ACCAGIBBS CONSTRUCTION I0.22900.16000.20907,0000.049030.63 4 
ACCFFAccord Financial Cor7.1607.1607.1601000.1301.85 8 
ACCRAccess Power Inc0.00070.00070.00072000.00000.00 5 
ACCYYAccor S.A.9.9009.7809.90033,8000.1101.12 7 
ACDSFAscendas Real Estate Investment Trust1.9511.9511.9517000.0693.44 6 
ACDVFAir Canada18.3518.3418.352,4000.221.24 4 
ACEJFAcea Spar Itl100000.00000.00000.000000.0000NaN 0 
ACEYYAcer Inc Gdrregs New3.7503.7503.7502000.0501.35 7 
ACEZAriel Clean Energy Inc.0.01680.01680.01685000.00000.00 5 
ACFLAmc Financial Holdings Inc0.40000.40000.40001000.135050.94 5 
ACFNAcorn Factor Inc0.32030.27500.2800120,7000.01003.70 6 
ACGBFAGRICULTURAL BANK0.47000.46010.46017,8000.00711.52 7 
ACGBYAGRICULTURAL BK CHIN11.6811.4311.6511,3000.090.77 6 
ACGIAmacore Group Cl A0.00120.00120.00129000.000320.00 6 
ACGPFACCELL GROUP NV ORD21.5521.5521.553000.642.91 5 
ACGXAlliance Creative Group Inc0.00100.00090.001010,814,5000.000111.11 7 
ACGYFACERGY SA13.3813.3813.382001.5210.23 4 
ACHFFACHFF1.3701.3481.36110,2000.0614.72 6 
ACKAYARCELIK A S UP ADR10.8210.4510.818000.191.73 5 
ACKDFAuckland International Ltd Nz4.7504.7504.7501000.1102.37 6 
ACKRFAMERICAN CREEK RESOU0.03300.03300.03304,0000.00082.37 6 
ACLHADVANCED CLEAN TECH0.00010.00010.00013,0000.00000.00 6 
ACLLFAtco Ltd Class I Nv29.6429.6429.641000.090.32 6 
ACLZACCELERIZE NEW MEDIA0.29000.29000.29002,5000.00000.00 5 
ACMBACMB2.4501.5001.5003001.14043.18 4 
ACMCAmerican Church Mortgage Co2.0702.0502.0703,0000.0703.50 7 
ACMTAcmat Cp28.0028.0028.003004.5019.15 4 
ACMTAAcmat Corporation Cl A28.7528.7028.756000.853.05 6 
ACMUYACOM CO LTD SP ADR10.0510.0510.052004.8392.53 4 
ACNDFASCENDAS INDIA TR0.83500.83000.83003,8000.00500.61 6 
ACNEAlice Consol Mines Inc0.01500.01500.01506000.00000.00 3 
ACNIAmerican Idc Cp0.00180.00180.00183,1000.00000.00 5 
ACNNFAuscann Group Holdings Ltd0.77000.71000.748072,6000.01101.45 6 
ACNVAccelera Innovations Inc0.00200.00200.002030,0000.00015.26 7 
ACOLAcology Inc.0.01000.00900.00952,628,6000.00011.06 6 
ACOPFA2 Corporation7.1007.0907.0907000.0300.42 7 
ACPQFACPQF0.02580.02580.02582000.00000.00 4 
ACQTAcquest Cp0.00000.00000.000000.0000NaN 0 
ACRBASIA CARBON INDUSTRI0.00780.00140.007812,6000.00000.00 4 
ACRFFAccor S A F50.5250.5250.529000.831.62 7 
ACRLAtacama Resources International Inc.0.00040.00040.000412,0000.000133.33 7 
ACRVFACRVF10.5410.4510.544,5000.060.56 7 
ACSAFACS ACTIVIDADES DE C41.5041.5041.501,1000.771.82 7 
ACSAYAcs Actividades ADR7.9107.7987.85080,7000.0300.38 6 
ACSSFACSSF1.0791.0791.0793,0000.70039.34 4 
ACSYFACCSYS TECHNOLOGIES1.0401.0401.0405000.0000.00 4 
ACTAActua Corp1.1301.0801.12060,8000.0000.00 4 
ACTLArtec Consulting0.00020.00010.00012,973,3000.00000.00 5 
ACTRFASCOTT RESIDENCE TRU0.78000.78000.780058,4000.08509.83 5 
ACUIFAcuityads Holdings0.88990.88990.88991000.00680.77 5 
ACURAcura Pharmaceutical0.26000.23000.240011,9000.00502.13 6 
ACUSACUSPHERE INC.0.03100.03100.03104,0000.00103.33 4 
ACWRFACCELEWARE CORP0.17800.17800.17801000.00000.00 5 
ACXIFAcciona Sa82.6581.8782.652000.430.51 7 
ADACADAMA TECHNOLOGIES0.00700.00600.0060160,8000.00000.00 5 
ADADAdaiah Distribution Inc.0.01280.01280.01289,9000.001611.11 4 
ADBCFADELAIDE BRIGHTON AU5.1005.1005.1003000.0000.00 4 
ADBNAmericana Distributn0.00010.00010.00012000.00000.00 5 
ADCNAD CAPITAL US NEW0.00000.00000.000000.0000NaN 0 
ADDCAddmaster Cp20.0019.7519.753000.251.25 5 
ADDDFAdidas Salomon Ag Ord235.1233.3234.16005.12.15 7 
ADDDYAdidassal Ag Sp 1440.00000.00000.000000.0000NaN 0 
ADDYYAdidas-Salomon Ag Adr118.9117.2118.620,4000.00.02 7 
ADENFAMG OIL LTD CANADA0.20800.20040.20382,9000.00331.65 5 
ADERYAida Engr Ltd ADR96.4096.4096.401003.954.27 6 
ADEXFADVANCED EXPLORATION0.00060.00060.00063,1000.00000.00 5 
ADFJFAdf Group Inc Sub Vtg Shs1.1841.1841.1846,1000.0423.46 4 
ADFTADFITECH INC0.95000.89000.89006,5000.100010.10 7 
ADGOAdams Golf Inc0.67500.50500.62505,8000.075013.64 4 
ADHCAMERICAN DIVERSIFIED0.00180.00180.00181,098,0000.000418.18 6 
ADHLFAPPLIED INTL HOLDING0.06500.05000.065013,3000.00000.00 8 
ADIKFA D I TECHNOLOGIES I0.00000.00000.000000.0000NaN 0 
ADKILADKIL626.0626.0626.01000.00.00 4 
ADKTAdirondack Tr Co1,6151,6151,61510050.31 5 
ADLIAmer Medical Tech0.00390.00390.003925,6000.00000.00 5 
ADLSADVANCED LIFE SCIENCES HOLDINGS0.00010.00010.000110,0000.00000.00 4 
ADMGAdv Materials Group Inc0.01200.01200.012025,0000.00087.14 4 
ADMTAdm Tronics Unltd0.17700.15000.177051,7000.00000.00 5 
ADNMAdvanced Monitoring0.00000.00000.000000.0000NaN 0 
ADNYCO MEDICAL MGMT0.00090.00090.0009140,0000.000228.57 6 
ADOOYAdaro Energy6.2106.2106.2103000.3105.25 7 
ADPASADELPHIA RECOVERY TRUST0.00150.00100.0015600,0000.0010200.00 7 
ADRGFAmador Gold Cp0.10000.10000.10005000.027921.81 4 
ADRNYKoninklijke Ahold23.9323.7423.8728,6000.070.29 6 
ADRZFAndritz Ag Graz58.1658.1658.161001.111.87 4 
ADRZYANDRITZ AG UP ADR9.9509.9509.9501001.53013.33 5 
ADSVALLIED SECURITY INNO0.00020.00020.00021000.00000.00 8 
ADTCAdvanced Dep Tech0.00700.00700.00707000.00000.00 6 
ADTFFAdroit Resources Inc0.07300.07300.0730100,0000.00405.80 8 
ADTMAdaptive Medias Inc.0.00030.00020.000313,569,0000.00000.00 7 
ADTRAlliance Distributor0.09000.09000.090095,0000.010010.00 5 
ADTTFADVANTEST CORP23.5023.5023.501000.220.95 4 
ADTYAdtegrity.Com International Inc0.08000.08000.08002000.00000.00 4 
ADVCAdvanced Comms Tech5.1005.1005.1001000.2505.15 7 
ADVOFAdva Optical Networking7.4507.4507.4501,0000.0500.68 6 
ADVTAdvantage Life Products Inc0.02450.02200.02431,546,0000.00229.95 7 
ADVVAdvantage Tech Inc2.2402.2402.2401000.0100.44 4 
ADWPFANDREW PELLER LTD CL12.8012.7912.804000.151.16 7 
ADXDFADEX MINING CORP0.00200.00200.00201,4000.005171.83 4 
ADXRFAUDAX RESOURCES0.01000.01000.010010,0000.00000.00 4 
ADYNFAlgae Dynamics Corp.0.24000.21000.240027,9000.00000.00 5 
ADYYFADYYF587.5587.5587.51000.00.00 4 
AEBZYAnadolu Efes Biracilik Adr0.74340.74340.74346000.03344.70 7 
AECCAMERICAN EDUCATION0.00000.00000.000000.0000NaN 0 
AEEICOCIOUS CO [THE]0.02080.02000.02006,0000.00000.00 4 
AEEXAsia Equity Exchange Group Inc.4.5504.5504.5503000.0501.11 5 
AEGGAmerican Energy New0.07000.05300.0600121,1000.011222.95 6 
AEGOFAEGON NV ORD SHS6.0306.0306.030219,0000.1001.68 7 
AEGXFAecon Group Inc13.2213.1913.229000.050.36 6 
AEGYALTERNATIVE ENERGY0.00010.00010.000111,1000.00000.00 5 
AELEFALPINE ELECTRONICS I22.0422.0422.042,0000.361.60 5 
AELTFAdacel Technologies1.2701.2701.2704,7000.16011.19 5 
AEMCAMER EAGLE MAN0.03000.03000.03001,7000.005014.29 4 
AEMMYA2A Spa8.6808.6808.6801000.2603.09 5 
AENGADV ENGINE TECH0.00150.00150.001530,0000.00000.00 6 
AEOJFAeon Credit Svc19.7119.7119.712,8000.311.55 5 
AEOMFAEOMF0.31000.31000.310064,2000.02006.90 4 
AEOXFAeroports De Paris201.8201.8201.810020.29.12 5