| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AABB | ASIA BROADBAND INC | 0.0130 | 0.0110 | 0.0110 | 35,000 | 0.0020 |  | 15.38 | 7 |
| AABNF | ALTIN AG BAAR NAMEN | 52.25 | 52.25 | 52.25 | 200 | 0.20 |  | 0.38 | 4 |
| AABVF | Aberdeen International Inc | 0.1560 | 0.1400 | 0.1400 | 586,200 | 0.0100 | | 6.67 | 6 |
| AACAF | AAC ACOUSTIC TECH | 6.310 | 6.310 | 6.310 | 600 | 0.020 | | 0.32 | 5 |
| AACAY | AAC | 60.45 | 60.45 | 60.45 | 300 | 0.41 | | 0.67 | 5 |
| AACS | American Comm Solut | 0.0022 | 0.0020 | 0.0022 | 7,900 | 0.0000 |  | 0.00 | 6 |
| AACTF | Act Aurora Ctl Tech | 0.3939 | 0.3939 | 0.3939 | 2,000 | 0.0259 | | 7.04 | 4 |
| AADG | Asian Dragon Group | 0.0047 | 0.0024 | 0.0024 | 140,000 | 0.0000 | | 0.00 | 5 |
| AAFS | ACROSS AMERICA FINCL | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | 0 |
| AAGH | Asia Global Holdings | 0.0010 | 0.0010 | 0.0010 | 7,900 | 0.0000 | | 0.00 | 5 |
| AAGLF | AURORA OIL & GAS LTD | 3.800 | 3.800 | 3.800 | 200 | 0.010 | | 0.26 | 7 |
| AAGRY | Astra Agro | 11.10 | 11.10 | 11.10 | 600 | 0.08 | | 0.73 | 4 |
| AAIGF | Aia Group Ltd | 5.400 | 5.400 | 5.400 | 9,900 | 0.010 | | 0.18 | 6 |
| AAIIQ | aaiPharma Inc | 0.0500 | 0.0500 | 0.0500 | 100 | 0.0000 | | 0.00 | 6 |
| AAIR | AVANTAIR INC | 0.0016 | 0.0016 | 0.0016 | 3,900 | 0.0004 | | 33.33 | 4 |
| AALBF | Aalberts Industries | 32.30 | 32.30 | 32.30 | 100 | 1.00 | | 3.19 | 4 |
| AAMTF | Armada Mercantile Ltd | 0.0700 | 0.0700 | 0.0700 | 2,000 | 0.0300 | | 75.00 | 4 |
| AANOF | ASCIANO GROUP | 5.650 | 5.650 | 5.650 | 500 | 0.300 | | 5.61 | 6 |
| AAPC | American Archtechual Prod Inc | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | 0 |
| AAPH | American Petro-hunt | 0.0021 | 0.0017 | 0.0021 | 427,600 | 0.0000 | | 0.00 | 5 |
| AAPT | ALL AMERICAN PET CO | 0.0032 | 0.0032 | 0.0032 | 10,000 | 0.0006 | | 23.08 | 6 |
| AASL | AMERICA'S SUPPLIERS | 0.0800 | 0.0800 | 0.0800 | 1,100 | 0.0050 | | 6.67 | 3 |
| AASP | All-amer Sportpark | 1.490 | 1.250 | 1.400 | 5,900 | 0.100 | | 7.69 | 4 |
| AATGF | ATI AIRTEST TECH INC | 0.0526 | 0.0434 | 0.0434 | 15,000 | 0.0028 | | 6.06 | 4 |
| AAUJF | ANGLO AMERICAN ORD | 0.0349 | 0.0303 | 0.0303 | 4,000 | 0.0094 | | 23.68 | 6 |
| AAUKF | Anglo American Plc O | 26.50 | 26.50 | 26.50 | 4,700 | 1.05 | | 4.13 | 7 |
| AAUKY | ANGLO AMERICAN PLC | 13.64 | 13.45 | 13.45 | 48,100 | 0.31 | | 2.25 | 7 |
| AAVG | AVSTAR AVIATION GROUP INC | 0.0002 | 0.0002 | 0.0002 | 1,999,900 | 0.0000 | | 0.00 | 6 |
| ABAKF | Aberdeen Asia Pacific Inc Inv | 5.310 | 5.270 | 5.310 | 600 | 0.050 | | 0.93 | 7 |
| ABAT | Advanced Battery Tec | 0.3500 | 0.2500 | 0.3201 | 21,400 | 0.0000 | | 0.00 | 6 |
| ABBAF | Aberdeen Asian | 3.380 | 3.370 | 3.380 | 3,000 | 0.050 | | 1.50 | 4 |
| ABBB | AUBURN BANCORP INC. | 7.500 | 7.500 | 7.500 | 100 | 0.250 | | 3.45 | 5 |
| ABCAF | Athabasca Minerals | 2.434 | 2.318 | 2.350 | 17,900 | 0.034 | | 1.43 | 4 |
| ABCE | Abco Energy Inc | 0.7000 | 0.5000 | 0.7000 | 3,500 | 0.0500 | | 7.69 | 7 |
| ABCFF | Abacus Mining & Exploration Cp | 0.0601 | 0.0601 | 0.0601 | 10,000 | 0.0000 | | 0.00 | 6 |
| ABCP | Ambase Corp | 1.390 | 1.360 | 1.360 | 2,700 | 0.010 | | 0.73 | 6 |
| ABCXF | ASIA BIO-CHEM GROUP | 0.0310 | 0.0310 | 0.0310 | 3,000 | 0.0199 | | 39.10 | 5 |
| ABCZY | ABCAM PLC | 6.960 | 6.600 | 6.600 | 3,700 | 0.050 | | 0.75 | 5 |
| ABDNF | Aberdeen Asset Mgmt | 7.010 | 6.920 | 7.010 | 1,200 | 0.150 | | 2.09 | 6 |
| ABDNY | Aberdeen Asset | 14.25 | 13.88 | 14.03 | 15,200 | 0.53 | | 3.64 | 5 |
| ABEC | ABEC | 1.070 | 0.753 | 1.070 | 7,200 | 0.070 | | 7.00 | 4 |
| ABFOF | Abertis Infraestructuras Sa | 22.26 | 22.26 | 22.26 | 200 | 0.29 | | 1.27 | 6 |
| ABGFF | American Bonanza Gold Corp | 0.0212 | 0.0212 | 0.0212 | 6,000 | 0.0087 | | 69.60 | 6 |
| ABGLF | ARAWAK ENERGY LTD | 3.500 | 3.500 | 3.500 | 700 | 0.000 | | 0.00 | 8 |
| ABGOF | Agengoa Sa Ord | 5.960 | 5.960 | 5.960 | 100 | 0.010 | | 0.17 | 5 |
| ABGOY | ABENGOA SA ADR | 2.890 | 2.860 | 2.880 | 5,400 | 0.145 | | 4.79 | 6 |
| ABGSF | Abg Sundal Collier Asa | 0.8756 | 0.8600 | 0.8756 | 11,000 | 0.0533 | | 5.74 | 6 |
| ABHD | Abtech Holdings Inc | 0.3900 | 0.3700 | 0.3765 | 12,500 | 0.0135 | | 3.46 | 5 |
| ABHI | Med Control Inc. | 0.3499 | 0.3000 | 0.3389 | 24,600 | 0.0011 | | 0.32 | 5 |
| ABIZF | | 0.0510 | 0.0510 | 0.0510 | 1,300 | 0.0341 | | 40.07 | 4 |
| ABKB | American Basketball | 0.0800 | 0.0700 | 0.0800 | 25,000 | 0.0100 | | 11.11 | 7 |
| ABKH | American Bank Hl New | 8,000 | 8,000 | 8,000 | 100 | 0 | | 0.00 | 5 |
| ABKI | ABAKAN INC | 0.8095 | 0.7100 | 0.7101 | 19,600 | 0.0001 | | 0.01 | 5 |
| ABLE | ABLE ENERGY INC | 0.0010 | 0.0010 | 0.0010 | 100 | 0.0000 | | 0.00 | 4 |
| ABLYF | ABLYNX NV | 11.98 | 11.77 | 11.77 | 1,100 | 0.33 | | 2.73 | 4 |
| ABLZF | Abb Ltd Zuerich | 23.30 | 23.12 | 23.30 | 1,500 | 0.01 | | 0.02 | 5 |
| ABMBF | Abcourt Mines Inc Cl | 0.0660 | 0.0660 | 0.0660 | 5,000 | 0.0013 | | 2.01 | 6 |
| ABMC | AMERICAN BIO MEDICA CORP | 0.1180 | 0.1180 | 0.1180 | 2,000 | 0.0000 | | 0.00 | 5 |
| ABMT | ADVANCED BIOMEDICAL | 0.5100 | 0.5100 | 0.5100 | 200 | 0.4900 | | 49.00 | 4 |
| ABNAF | Consolidated Abaddon Resources Inc |