| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AABB | ASIA BROADBAND INC | 0.0200 | 0.0200 | 0.0200 | 200 | 0.0000 |  | 0.00 | 5 |
| AABNF | ALTIN AG BAAR NAMEN | 52.25 | 52.25 | 52.25 | 200 | 0.20 |  | 0.38 | 4 |
| AABVF | Aberdeen International Inc | 0.1400 | 0.1400 | 0.1400 | 1,000 | 0.0000 | | 0.00 | 5 |
| AACAF | AAC ACOUSTIC TECH | 6.330 | 6.330 | 6.330 | 6,200 | 0.040 |  | 0.63 | 5 |
| AACAY | AAC | 62.90 | 62.55 | 62.90 | 1,200 | 0.48 | | 0.77 | 5 |
| AACS | American Comm Solut | 0.0023 | 0.0017 | 0.0023 | 20,900 | 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 | 11.50 | 11.20 | 11.20 | 4,300 | 0.13 | | 1.17 | 4 |
| AAIGF | Aia Group Ltd | 5.360 | 5.260 | 5.260 | 8,300 | 0.040 | | 0.75 | 6 |
| AAIIQ | aaiPharma Inc | 0.0500 | 0.0500 | 0.0500 | 200 | 0.0000 | | 0.00 | 6 |
| AAIR | AVANTAIR INC | 0.0025 | 0.0012 | 0.0012 | 346,900 | 0.0015 | | 55.56 | 6 |
| AALBF | Aalberts Industries | 32.30 | 32.30 | 32.30 | 100 | 1.00 | | 3.19 | 4 |
| AAMTF | Armada Mercantile Ltd | 0.0250 | 0.0250 | 0.0250 | 3,000 | 0.0150 | | 37.50 | 4 |
| AANOF | ASCIANO GROUP | 5.350 | 5.350 | 5.350 | 100 | 0.070 | | 1.33 | 5 |
| AAPC | American Archtechual Prod Inc | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | 0 |
| AAPH | American Petro-hunt | 0.0022 | 0.0022 | 0.0022 | 192,900 | 0.0000 | | 0.00 | 5 |
| AAPT | ALL AMERICAN PET CO | 0.0029 | 0.0027 | 0.0028 | 120,000 | 0.0001 | | 3.45 | 6 |
| AASL | AMERICA'S SUPPLIERS | 0.0750 | 0.0750 | 0.0750 | 500 | 0.0000 | | 0.00 | 3 |
| AASP | All-amer Sportpark | 1.290 | 1.290 | 1.290 | 200 | 0.050 | | 3.73 | 4 |
| AATGF | ATI AIRTEST TECH INC | 0.0526 | 0.0434 | 0.0434 | 15,000 | 0.0028 | | 6.06 | 4 |
| AAUJF | ANGLO AMERICAN ORD | 0.0397 | 0.0350 | 0.0397 | 5,000 | 0.0005 | | 1.24 | 6 |
| AAUKF | Anglo American Plc O | 26.50 | 26.50 | 26.50 | 4,700 | 1.05 | | 4.13 | 7 |
| AAUKY | ANGLO AMERICAN PLC | 13.55 | 13.38 | 13.44 | 23,900 | 0.16 | | 1.18 | 6 |
| AAVG | AVSTAR AVIATION GROUP INC | 0.0002 | 0.0002 | 0.0002 | 1,000,000 | 0.0000 | | 0.00 | 6 |
| ABAKF | Aberdeen Asia Pacific Inc Inv | 5.360 | 5.310 | 5.360 | 4,100 | 0.482 | | 8.25 | 4 |
| ABAT | Advanced Battery Tec | 0.3300 | 0.3100 | 0.3299 | 33,100 | 0.0199 | | 6.42 | 6 |
| ABBAF | Aberdeen Asian | 3.330 | 3.330 | 3.330 | 1,000 | 0.070 | | 2.06 | 4 |
| ABBB | AUBURN BANCORP INC. | 7.250 | 7.250 | 7.250 | 200 | 0.000 | | 0.00 | 5 |
| ABCAF | Athabasca Minerals | 2.370 | 2.272 | 2.276 | 38,800 | 0.098 | | 4.14 | 5 |
| ABCE | Abco Energy Inc | 0.7000 | 0.5000 | 0.7000 | 3,500 | 0.0500 | | 7.69 | 7 |
| ABCFF | Abacus Mining & Exploration Cp | 0.0602 | 0.0601 | 0.0601 | 15,000 | 0.0122 | | 16.87 | 6 |
| ABCP | Ambase Corp | 1.420 | 1.400 | 1.400 | 11,500 | 0.000 | | 0.00 | 7 |
| ABCXF | ASIA BIO-CHEM GROUP | 0.0310 | 0.0310 | 0.0310 | 3,000 | 0.0199 | | 39.10 | 5 |
| ABCZY | ABCAM PLC | 6.770 | 6.770 | 6.770 | 700 | 0.550 | | 8.84 | 5 |
| ABDNF | Aberdeen Asset Mgmt | 7.880 | 7.860 | 7.880 | 300 | 0.030 | | 0.38 | 6 |
| ABDNY | Aberdeen Asset | 15.77 | 15.61 | 15.61 | 127,700 | 0.24 | | 1.51 | 5 |
| ABEC | ABEC | 1.0000 | 1.0000 | 1.0000 | 1,300 | 0.0000 | | 0.00 | 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 | 5.950 | 5.950 | 5.950 | 2,200 | 0.161 | | 2.63 | 5 |
| ABGOY | ABENGOA SA ADR | 3.025 | 3.020 | 3.025 | 300 | 0.145 | | 5.03 | 5 |
| ABGSF | Abg Sundal Collier Asa | 0.9289 | 0.9289 | 0.9289 | 165,000 | 0.0389 | | 4.37 | 7 |
| ABHD | Abtech Holdings Inc | 0.3900 | 0.3900 | 0.3900 | 2,200 | 0.0080 | | 2.01 | 5 |
| ABHI | Med Control Inc. | 0.3480 | 0.3480 | 0.3480 | 5,100 | 0.0080 | | 2.35 | 5 |
| ABIZF | | 0.0510 | 0.0510 | 0.0510 | 1,300 | 0.0341 | | 40.07 | 4 |
| ABKB | American Basketball | 0.1000 | 0.1000 | 0.1000 | 10,000 | 0.0400 | | 28.57 | 7 |
| ABKH | American Bank Hl New | 8,000 | 8,000 | 8,000 | 100 | 0 | | 0.00 | 5 |
| ABKI | ABAKAN INC | 0.8900 | 0.7500 | 0.8099 | 60,100 | 0.0101 | | 1.23 | 5 |
| ABLE | ABLE ENERGY INC | 0.0010 | 0.0010 | 0.0010 | 100 | 0.0000 | | 0.00 | 4 |
| ABLYF | ABLYNX NV | 12.10 | 12.10 | 12.10 | 200 | 0.35 | | 2.98 | 6 |
| ABLZF | Abb Ltd Zuerich | 24.07 | 24.07 | 24.07 | 700 | 0.10 | | 0.44 | 6 |
| ABMBF | Abcourt Mines Inc Cl | 0.06 |