| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAAE | Aaa Energy Inc | 0.0085 | 0.0085 | 0.0085 | 300 | 0.0000 |  | 0.00 | 6 |
| AAALF | Aareal Bank Ag Akt | 23.00 | 23.00 | 23.00 | 800 | 1.35 |  | 5.54 | 4 |
| AAARF | ALUAR ALUMINIO ARGEN- YAHOO! FIN | 0.4000 | 0.4000 | 0.4000 | 18,900 | 0.1210 | | 23.22 | 5 |
| AABB | ASIA BROADBAND INC | 0.0020 | 0.0020 | 0.0020 | 40,000 | 0.0000 | | 0.00 | 4 |
| AABVF | Aberdeen International Inc | 0.1700 | 0.1700 | 0.1700 | 20,000 | 0.0100 | | 5.56 | 4 |
| AACAF | AAC ACOUSTIC TECH | 5.310 | 5.310 | 5.310 | 10,000 | 0.050 | | 0.93 | 4 |
| AACAY | AAC | 52.98 | 52.56 | 52.80 | 1,900 | 0.64 | | 1.20 | 4 |
| AACS | American Comm Solut | 0.0024 | 0.0024 | 0.0024 | 16,400 | 0.0002 |  | 9.09 | 7 |
| AADG | Asian Dragon Group | 0.0025 | 0.0025 | 0.0025 | 100 | 0.0000 | | 0.00 | 4 |
| AADI | ACADIA RESOURCES INC | 0.0008 | 0.0008 | 0.0008 | 200 | 0.0000 | | 0.00 | 5 |
| AAFS | ACROSS AMERICA FINCL | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | 0 |
| AAGH | Asia Global Holdings | 0.0013 | 0.0013 | 0.0013 | 20,000 | 0.0000 | | 0.00 | 6 |
| AAGLF | AURORA OIL & GAS LTD | 2.790 | 2.785 | 2.790 | 2,500 | 0.001 | | 0.04 | 4 |
| AAIGF | Aia Group Ltd | 4.320 | 4.320 | 4.320 | 3,800 | 0.030 | | 0.70 | 5 |
| AAIIQ | aaiPharma Inc | 0.0400 | 0.0400 | 0.0400 | 2,400 | 0.0000 | | 0.00 | 4 |
| AAIR | AVANTAIR INC | 0.1500 | 0.1500 | 0.1500 | 19,600 | 0.0080 | | 5.63 | 4 |
| AAMC | AMER ASSET MGMT | 280.00 | 280.00 | 280.00 | 100 | 11.00 | | 4.09 | 4 |
| AAMTF | Armada Mercantile Ltd | 0.0449 | 0.0449 | 0.0449 | 20,000 | 0.0041 | | 8.37 | 5 |
| AAMUQ | AMERICAN AMMUNITN NV | 0.1000 | 0.0820 | 0.1000 | 6,200 | 0.0000 | | 0.00 | 4 |
| AANOF | ASCIANO GROUP | 4.950 | 4.950 | 4.950 | 600 | 0.050 | | 1.02 | 6 |
| AAPC | American Archtechual Prod Inc | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | 0 |
| AAPH | American Petro-hunt | 0.0120 | 0.0108 | 0.0108 | 151,700 | 0.0012 | | 10.00 | 5 |
| AAPT | ALL AMERICAN PET CO | 0.0140 | 0.0101 | 0.0130 | 544,900 | 0.0010 | | 7.14 | 6 |
| AASL | AMERICA'S SUPPLIERS | 0.1450 | 0.1450 | 0.1450 | 7,900 | 0.0000 | | 0.00 | 5 |
| AASP | All-amer Sportpark | 1.650 | 1.270 | 1.650 | 2,300 | 0.000 | | 0.00 | 6 |
| AATGF | ATI AIRTEST TECH INC | 0.0540 | 0.0325 | 0.0325 | 37,600 | 0.0225 | | 40.91 | 4 |
| AAUJF | ANGLO AMERICAN ORD | 0.0615 | 0.0566 | 0.0615 | 18,000 | 0.0051 | | 9.04 | 4 |
| AAUKF | Anglo American Plc O | 21.35 | 21.30 | 21.30 | 400 | 0.81 | | 3.66 | 4 |
| AAUKY | ANGLO AMERICAN PLC | 11.16 | 11.00 | 11.14 | 71,900 | 0.13 | | 1.18 | 5 |
| AAVG | AVSTAR AVIATION GROUP INC | 0.0003 | 0.0003 | 0.0003 | 2,155,000 | 0.0000 | | 0.00 | 6 |
| AAXT | AAMAXAN TRANSPORT GP | 0.3500 | 0.3500 | 0.3500 | 1,400 | 0.0400 | | 12.90 | 4 |
| ABAKF | Aberdeen Asia Pacific Inc Inv | 7.322 | 7.322 | 7.322 | 200 | 0.066 | | 0.89 | 5 |
| ABAT | Advanced Battery Tec | 0.2200 | 0.2017 | 0.2190 | 80,800 | 0.0005 | | 0.23 | 4 |
| ABBB | AUBURN BANCORP INC. | 6.000 | 6.000 | 6.000 | 100 | 0.450 | | 8.11 | 3 |
| ABBRF | ABBASTAR RES CP | 0.1369 | 0.1369 | 0.1369 | 100 | 0.0051 | | 3.59 | 4 |
| ABCFF | Abacus Mining & Exploration Cp | 0.1083 | 0.1083 | 0.1083 | 5,000 | 0.0054 | | 5.25 | 4 |
| ABCP | Ambase Corp | 1.130 | 1.120 | 1.130 | 25,900 | 0.010 | | 0.89 | 4 |
| ABCZY | ABCAM PLC | 6.840 | 6.840 | 6.840 | 200 | 0.000 | | 0.00 | 5 |
| ABDNF | Aberdeen Asset Mgmt | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | 0 |
| ABDR | AMBASSADOR FOOD NEW | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | 0 |
| ABEPF | Abitex Resources Inc | 0.0100 | 0.0100 | 0.0100 | 1,800 | 0.0050 | | 100.00 | 4 |
| ABFOF | Abertis Infraestructuras Sa | 18.55 | 18.55 | 18.55 | 800 | 0.36 | | 1.98 | 5 |
| ABFXF | ABF PAN ASIA FND | 126.00 | 126.00 | 126.00 | 100 | 6.50 | | 4.91 | 5 |
| ABGFF | American Bonanza Gold Corp | 0.0400 | 0.0341 | 0.0400 | 20,100 | 0.0000 | | 0.00 | 4 |
| ABGLF | ARAWAK ENERGY LTD | 2.050 | 2.050 | 2.050 | 100 | 0.100 | | 5.13 | 3 |
| ABGOF | Agengoa Sa Ord | 2.650 | 2.650 | 2.650 | 200 | 0.050 | | 1.85 | 5 |
| ABGOY | ABENGOA SA ADR | 1.380 | 1.380 | 1.380 | 200 | 0.010 | | 0.72 | 5 |
| ABGSF | Abg Sundal Collier Asa | 0.6768 | 0.6768 | 0.6768 | 7,000 | 0.0368 | | 5.75 | 4 |
| ABHD | Abtech Holdings Inc | 0.7200 | 0.7000 | 0.7200 | 358,300 | 0.0100 | | 1.41 | 5 |
| ABHI | Med Control Inc. | 0.0950 | 0.0910 | 0.0930 | 75,500 | 0.0060 | | 6.06 | 6 |
| ABIZF | | 0.0560 | 0.0560 | 0.0560 | 21,700 | 0.0050 | | 9.80 | 3 |
| ABKB | American Basketball | 0.0200 | 0.0200 | 0.0200 | 20,700 | 0.0000 | | 0.00 | 3 |
| ABKFQ | Ambac Financial Group Inc. | 0.0080 | 0.0029 | 0.0031 | 55,776,800 | 0.0038 | | 55.07 | 5 |
| ABKH | American Bank Hl New | 3,900 | 3,900 | 3,900 | 100 | 50 | | 1.27 | 4 |
| ABKI | ABAKAN INC | 3.100 | 3.050 | 3.100 | 16,800 | 0.020 | | 0.65 | 4 |
| ABLE | ABLE ENERGY INC | 0.0200 | 0.0200 | 0.0200 | 12,700 | 0.0148 | | 284.62 | 4 |
| ABLYF | ABLYNX NV | 8.520 | 8.450 | 8.450 | 2,000 | 0.400 | | 4.52 | 5 |
| ABLZF | Abb Ltd Zuerich | 21.97 | 21.97 | 21.97 | 2,500 | 0.00 | | 0.00 | 4 |
| ABMBF | Abcourt Mines Inc Cl | 0.0660 | 0.0638 | 0.0638 | 14,300 | 0.0096 | | 13.08 | 5 |
| ABMC | AMERICAN BIO MEDICA CORP | 0.1400 | 0.1400 | 0.1400 | 1,000 | 0.0000 | | 0.00 | 4 |
| ABMT | ADVANCED BIOMEDICAL | 1.0000 | 0.6500 | 0.6500 | 4,300 | 0.3500 | | 35.00 | 4 |
| ABNAF | Consolidated Abaddon Resources Inc | 0.0150 | 0.0150 | 0.0150 | 20,000 | 0.0047 | | 23.86 | 5 |
| ABNK | ALTAPACIFIC BK SANTA ROSA CALI | 8.550 | 8.000 | 8.300 | 3,000 | 0.690 | | 7.68 | 7 |
| ABOT | Abot Mining Co Ida Cap | 0.0010 | 0.0008 | 0.0009 | 3,536,000 | 0.0001 | | 12.50 | 5 |
| ABPA | Allegiance Bank (pa) | 0.0026 | 0.0026 | 0.0026 | 11,000 | 0.0000 | | 0.00 | 7 |
| ABPI | ACCENTIA BIOPHARMACE | 0.0110 | 0.0092 | 0.0095 | 443,800 | 0.0034 | | 55.74 | 4 |
| ABPR | Abcor Prods Inc | 0.0004 | 0.0004 | 0.0004 | 120,000 | 0.0000 | | 0.00 | 4 |
| ABRTY | ABERTIS INFRAESTRUCT | 9.100 | 9.100 | 9.100 | 1,900 | 0.000 | | 0.00 | 7 |
| ABSSF | Airboss Of America Cp New | 5.072 | 5.025 | 5.072 | 7,300 | 0.451 | | 9.76 | 4 |
| ABTO | AB AND T FINANCIAL CORP | 0.7600 | 0.7600 | 0.7600 | 1,300 | 0.0000 | | 0.00 | 5 |
| ABWAF | ADITYA BIRLA MINERAL | 0.3970 | 0.3970 | 0.3970 | 2,000 | 0.0180 | | 4.34 | 6 |
| ABWG | A B Watley Group Inc | 0.0009 | 0.0009 | 0.0009 | 100 | 0.0000 | | 0.00 | 4 |
| ABZUF | ABZU GOLD LTD | 0.0290 | 0.0290 | 0.0290 | 5,000 | 0.0000 | | 0.00 | 4 |
| ACAR | Aegis Consumer Funding Group | 0.1650 | 0.1500 | 0.1500 | 51,800 | 0.0100 | | 6.25 | 5 |
| ACAZF | ACADIAN TIMBER | 14.19 | 14.19 | 14.19 | 500 | 0.00 | | 0.02 | 6 |
| ACBC | Albina Commty Bcp Or | 0.2300 | 0.2300 | 0.2300 | 2,500 | 0.0200 | | 9.52 | 5 |
| ACCA | GIBBS CONSTRUCTION I | 0.0205 | 0.0205 | 0.0205 | 100 | 0.0045 | | 18.00 | 3 |
| ACCKF | Amica Mature Lifesty | 9.092 | 9.092 | 9.092 | 6,800 | 0.033 | | 0.37 | 6 |
| ACCP | Access Pharmaceuticl | 0.5000 | 0.4550 | 0.5000 | 42,600 | 0.0000 | | 0.00 | 5 |
| ACCR | Access Power Inc | 0.0001 | 0.0001 | 0.0001 | 1,500 | 0.0000 | | 0.00 | 5 |
| ACCS | ACCESSTEL INC | 0.1200 | 0.1200 | 0.1200 | 20,000 | 0.0100 | | 7.69 | 7 |
| ACDP | AMERICAN CMNTY DEV INC | 0.0050 | 0.0050 | 0.0050 | 5,000 | 0.0006 | | 10.71 | 5 |
| ACDSF | Ascendas Real Estate Investment Trust | 1.770 | 1.770 | 1.770 | 3,000 | 0.050 | | 2.75 | 4 |
| ACDU | ACCREDITED BUSINESS CO CORP | 0.0022 | 0.0022 | 0.0022 | 31,200 | 0.0000 | | 0.00 | 6 |
| ACEIF | ACER INC GDRREGS NEW | 3.960 | 3.960 | 3.960 | 300 | 0.050 | | 1.28 | 4 |
| ACEJF | Acea Spar Itl10000 | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | 0 |
| ACEL | ALFACELL CORP | 0.0200 | 0.0200 | 0.0200 | 500 | 0.0100 | | 33.33 | 4 |
| ACERF | ACERO-MARTIN EXPLORATION INC | 0.0250 | 0.0250 | 0.0250 | 9,900 | 0.0000 | | 0.00 | 3 |
| ACFL | Amc Financial Holdings Inc | 4.200 | 4.200 | 4.200 | 400 | 0.050 | | 1.20 | 6 |
| ACGBF | AGRICULTURAL BANK | 0.4550 | 0.4550 | 0.4550 | 20,000 | 0.0250 | | 5.81 | 5 |
| ACGBY | AGRICULTURAL BK CHIN | 10.99 | 10.70 | 10.74 | 4,500 | 0.37 | | 3.33 | 5 |
| ACGFY | ACCORDIA GOLF CO LTD | 10.42 | 10.42 | 10.42 | 100 | 1.15 | | 9.94 | 7 |
| ACGI | Amacore Group Cl A | 0.0022 | 0.0022 | 0.0022 | 100 | 0.0003 | | 12.00 | 4 |
| ACGJ | ACI GLOBAL CORP | 0.0009 | 0.0009 | 0.0009 | 100 | 0.0000 | | 0.00 | 5 |
| ACGPF | ACCELL GROUP NV ORD | 17.08 | 17.08 | 17.08 | 100 | 0.13 | | 0.76 | 5 |
| ACGX | Alliance Creative Group Inc | 0.0055 | 0.0011 | 0.0030 | 1,824,700 | 0.0026 | | 46.43 | 5 |
| ACGYF | ACERGY SA | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | 0 |
| ACIE | Acies Corporation | 0.2000 | 0.2000 | 0.2000 | 1,300 | 0.0000 | | 0.00 | 5 |
| ACJJF | Acom Co Ltd Jpy | 43.80 | 43.80 | 43.80 | 300 | 13.67 | | 45.37 | 4 |
| ACKDF | Auckland International Ltd Nz | 2.250 | 2.250 | 2.250 | 500 | 0.150 | | 6.25 | 4 |
| ACKRF | AMERICAN CREEK RESOU | 0.0664 | 0.0663 | 0.0663 | 15,000 | 0.0100 | | 17.76 | 5 |
| ACLH | ADVANCED CLEAN TECH | 0.0001 | 0.0001 | 0.0001 | 350,000 | 0.0000 | | 0.00 | 5 |
| ACLLF | Atco Ltd Class I Nv | 87.02 | 87.02 | 87.02 | 100 | 3.10 | | 3.69 | 5 |
| ACLO | Acl Semiconductor | 0.0700 | 0.0700 | 0.0700 | 200 | 0.0100 | | 12.50 | 3 |
| ACLZ | ACCELERIZE NEW MEDIA | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0500 | | 12.50 | 0 |
| ACMC | American Church Mortgage Co | 3.950 | 3.950 | 3.950 | 1,700 | 0.000 | | 0.00 | 7 |
| ACME | ACME COMMUNICATION | 0.0700 | 0.0600 | 0.0600 | 2,500 | 0.0100 | | 14.29 | 4 |
| ACMTA | Acmat Corporation Cl A | 24.25 | 24.25 | 24.25 | 300 | 0.25 | | 1.04 | 6 |
| ACMUY | ACOM CO LTD SP ADR | 8.150 | 8.100 | 8.100 | 300 | 0.210 | | 2.66 | 4 |
| ACNDF | ASCENDAS INDIA TR | 0.5900 | 0.5800 | 0.5900 | 35,000 | 0.0300 | | 5.36 | 4 |
| ACNI | American Idc Cp | 0.0020 | 0.0020 | 0.0020 | 300 | 0.0000 | | 0.00 | 4 |
| ACPPQ | Anthracite Cap Pfd C | 0.0001 | 0.0001 | 0.0001 | 500 | 0.0000 | | 0.00 | 3 |
| ACQT | Acquest Cp | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | 0 |
| ACRB | ASIA CARBON INDUSTRI | 0.0945 | 0.0945 | 0.0945 | 150,000 | 0.0005 | | 0.53 | 3 |
| ACRFF | Accor S A F | 35.60 | 35.60 | 35.60 | 1,200 | 0.00 | | 0.00 | 6 |
| ACRFY | Accor Sa Ltd Adr | 7.190 | 7.105 | 7.190 | 86,000 | 0.100 | | 1.41 | 5 |
| ACRI | Acro Inc | 0.0100 | 0.0100 | 0.0100 | 8,000 | 0.0015 | | 13.04 | 4 |
| ACSAF | ACS ACTIVIDADES DE C | 28.95 | 28.95 | 28.95 | 100 | 2.75 | | 10.50 | 6 |
| ACSEF | ACS MOTION CONTROL | 0.8500 | 0.8500 | 0.8500 | 500 | 0.0000 | | 0.00 | 6 |
| ACSYF | ACCSYS TECHNOLOGIES | 0.1820 | 0.1820 | 0.1820 | 3,200 | 0.0550 | | 23.21 | 3 |
| ACTC | Advanced Cell Tech | 0.0799 | 0.0781 | 0.0785 | 3,567,300 | 0.0005 | | 0.63 | 5 |
| ACTFF | ASIAN CITRUS HOLDING | 0.3900 | 0.3900 | 0.3900 | 1,000 | 0.0400 | | 9.30 | 4 |
| ACTT | Act Teleconf Inc | 0.0020 | 0.0020 | 0.0020 | 100 | 0.0001 | | 5.26 | 4 |
| ACUC | AMERICAN URANIUM CP | 0.2000 | 0.2000 | 0.2000 | 1,400 | 0.0900 | | 81.82 | 6 |
| ACWRF | ACCELEWARE CORP | 0.0280 | 0.0280 | 0.0280 | 55,000 | 0.0270 | | 49.09 | 4 |
| ACXIF | Acciona Sa | 59.60 | 59.60 | 59.60 | 100 | 0.54 | | 0.91 | 4 |