| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AAAE | Aaa Energy Inc | 0.0090 | 0.0090 | 0.0090 | 1,500 | 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 | 0.0023 | 0.0020 | 0.0020 | 57,400 | 0.0003 | | 13.04 | 4 |
| AABVF | Aberdeen International Inc | 0.1890 | 0.1890 | 0.1890 | 3,000 | 0.0190 | | 9.13 | 4 |
| AACAF | AAC ACOUSTIC TECH | 5.390 | 5.320 | 5.390 | 119,100 | 0.260 | | 4.60 | 8 |
| AACAY | AAC | 54.37 | 53.25 | 53.70 | 10,800 | 2.10 | | 3.76 | 8 |
| AACS | American Comm Solut | 0.0020 | 0.0020 | 0.0020 | 215,000 | 0.0006 | | 23.08 | 6 |
| AADG | Asian Dragon Group | 0.0032 | 0.0032 | 0.0032 | 1,400 | 0.0001 |  | 3.23 | 5 |
| AADI | ACADIA RESOURCES INC | 0.0008 | 0.0008 | 0.0008 | 100 | 0.0000 | | 0.00 | 6 |
| 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 | 2,000 | 0.0000 | | 0.00 | 7 |
| AAGLF | AURORA OIL & GAS LTD | 2.907 | 2.907 | 2.907 | 5,000 | 0.077 | | 2.70 | 4 |
| AAIAF | Astral Media Inc Cl | 47.74 | 47.74 | 47.74 | 200 | 0.18 | | 0.38 | 7 |
| AAIGF | Aia Group Ltd | 4.510 | 4.500 | 4.502 | 5,600 | 0.079 | | 1.71 | 5 |
| AAIIQ | aaiPharma Inc | 0.0400 | 0.0400 | 0.0400 | 3,000 | 0.0000 | | 0.00 | 6 |
| AAIR | AVANTAIR INC | 0.1400 | 0.1300 | 0.1300 | 27,300 | 0.0100 | | 7.14 | 5 |
| AAMC | AMER ASSET MGMT | 313.00 | 292.25 | 299.75 | 3,800 | 26.25 | | 8.05 | 8 |
| AAMTF | Armada Mercantile Ltd | 0.0751 | 0.0751 | 0.0751 | 2,000 | 0.0202 | | 36.79 | 5 |
| AAMUQ | AMERICAN AMMUNITN NV | 0.1700 | 0.1700 | 0.1700 | 200 | 0.0200 | | 13.33 | 5 |
| AANOF | ASCIANO GROUP | 4.900 | 4.900 | 4.900 | 100 | 0.280 | | 5.41 | 6 |
| AAPC | American Archtechual Prod Inc | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | 0 |
| AAPH | American Petro-hunt | 0.0128 | 0.0102 | 0.0102 | 377,700 | 0.0004 | | 3.77 | 5 |
| AAPT | ALL AMERICAN PET CO | 0.0149 | 0.0126 | 0.0145 | 1,568,000 | 0.0005 | | 3.33 | 7 |
| AASL | AMERICA'S SUPPLIERS | 0.1310 | 0.1310 | 0.1310 | 1,000 | 0.0000 | | 0.00 | 6 |
| AASP | All-amer Sportpark | 0.2000 | 0.2000 | 0.2000 | 500 | 0.0500 | | 33.33 | 4 |
| AATGF | ATI AIRTEST TECH INC | 0.0564 | 0.0564 | 0.0564 | 20,000 | 0.0044 | | 7.24 | 4 |
| AAUJF | ANGLO AMERICAN ORD | 0.0707 | 0.0560 | 0.0707 | 143,000 | 0.0001 | | 0.14 | 6 |
| AAUKF | Anglo American Plc O | 23.57 | 23.33 | 23.57 | 200 | 0.78 | | 3.20 | 4 |
| AAUKY | ANGLO AMERICAN PLC | 11.95 | 11.72 | 11.89 | 100,300 | 0.36 | | 2.94 | 5 |
| AAVG | AVSTAR AVIATION GROUP INC | 0.0003 | 0.0003 | 0.0003 | 715,700 | 0.0001 | | 25.00 | 6 |
| AAXT | AAMAXAN TRANSPORT GP | 0.3500 | 0.3500 | 0.3500 | 1,400 | 0.0400 | | 12.90 | 4 |
| ABAKF | Aberdeen Asia Pacific Inc Inv | 7.546 | 7.546 | 7.546 | 1,000 | 0.013 | | 0.17 | 5 |
| ABAT | Advanced Battery Tec | 0.3000 | 0.2400 | 0.2400 | 220,100 | 0.0250 | | 9.43 | 7 |
| 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 | 0.1202 | 0.1202 | 0.1202 | 1,000 | 0.0012 | | 0.99 | 4 |
| ABCP | Ambase Corp | 1.170 | 1.150 | 1.150 | 92,000 | 0.020 | | 1.71 | 6 |
| ABCZY | ABCAM PLC | 6.940 | 6.940 | 6.940 | 800 | 0.140 | | 2.06 | 6 |
| 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 | 17.75 | 17.75 | 17.75 | 100 | 1.55 | | 8.03 | 4 |
| ABFXF | ABF PAN ASIA FND | 132.50 | 132.50 | 132.50 | 1,000 | 1.00 | | 0.76 | 5 |
| ABGFF | American Bonanza Gold Corp | 0.0615 | 0.0600 | 0.0610 | 4,000 | 0.0000 | | 0.00 | 5 |
| ABGLF | ARAWAK ENERGY LTD | 2.020 | 2.020 | 2.020 | 900 | 0.020 | | 1.00 | 4 |
| ABGOF | Agengoa Sa Ord | 2.630 | 2.630 | 2.630 | 1,000 | 0.060 | | 2.33 | 4 |
| ABGOY | ABENGOA SA ADR | 1.350 | 1.350 | 1.350 | 2,500 | 0.050 | | 3.85 | 4 |
| ABGSF | Abg Sundal Collier Asa | 0.6400 | 0.6400 | 0.6400 | 35,300 | 0.0150 | | 2.29 | 5 |
| ABHD | Abtech Holdings Inc | 0.7000 | 0.6800 | 0.6948 | 24,200 | 0.0148 | | 2.18 | 6 |
| ABHI | Med Control Inc. | 0.0900 | 0.0800 | 0.0800 | 66,000 | 0.0050 | | 5.88 | 4 |
| ABIZF | | 0.0655 | 0.0510 | 0.0510 | 91,000 | 0.0170 | | 25.00 | 4 |
| ABKB | American Basketball | 0.0300 | 0.0200 | 0.0200 | 22,700 | 0.0100 | | 33.33 | 4 |
| 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 | 3.150 | 3.000 | 3.000 | 11,700 | 0.130 | | 4.15 | 5 |
| ABLE | ABLE ENERGY INC | 0.0052 | 0.0052 | 0.0052 | 4,100 | 0.0000 | | 0.00 | 6 |
| ABLYF | ABLYNX NV | 8.520 | 8.450 | 8.450 | 2,000 | 0.400 | | 4.52 | 5 |
| ABLZF | Abb Ltd Zuerich | 21.95 | 21.85 | 21.85 | 2,900 | 0.40 | | 1.80 | 6 |
| ABMBF | Abcourt Mines Inc Cl | 0.0700 | 0.0700 | 0.0700 | 25,000 | 0.0040 | | 6.06 | 6 |
| ABMC | AMERICAN BIO MEDICA CORP | 0.1600 | 0.1600 | 0.1600 | 1,000 | 0.0300 | | 23.08 | 6 |
| ABMT | ADVANCED BIOMEDICAL | 1.0000 | 0.6500 | 0.6500 | 4,300 | 0.3500 | | 35.00 | 4 |
| ABNAF | Consolidated Abaddon Resources Inc | 0.0210 | 0.0210 | 0.0210 | 10,000 | 0.0040 | | 23.53 | 4 |
| ABNK | ALTAPACIFIC BK SANTA ROSA CALI | 7.750 | 7.750 | 7.750 | 500 | 0.100 | | 1.31 | 6 |
| ABOT | Abot Mining Co Ida Cap | 0.0011 | 0.0009 | 0.0011 | 154,500 | 0.0002 | | 22.22 | 6 |
| ABPA | Allegiance Bank (pa) | 0.0025 | 0.0025 | 0.0025 | 700 | 0.0025 | | 50.00 | 6 |
| ABPI | ACCENTIA BIOPHARMACE | 0.0188 | 0.0179 | 0.0180 | 90,000 | 0.0001 | | 0.56 | 5 |
| ABPR | Abcor Prods Inc | 0.0006 | 0.0004 | 0.0004 | 800,200 | 0.0005 | | 55.56 | 6 |
| ABRTY | ABERTIS INFRAESTRUCT | 9.100 | 9.100 | 9.100 | 2,200 | 0.020 | | 0.22 | 7 |
| ABSSF | Airboss Of America Cp New | 4.804 | 4.804 | 4.804 | 300 | 0.157 | | 3.37 | 5 |
| ABTO | AB AND T FINANCIAL CORP | 0.9500 | 0.9500 | 0.9500 | 500 | 0.2300 | | 31.94 | 5 |
| ABWAF | ADITYA BIRLA MINERAL | 0.3750 | 0.3750 | 0.3750 | 200 | 0.0080 | | 2.18 | 4 |
| ABWG | A B Watley Group Inc | 0.0009 | 0.0009 | 0.0009 | 1,000 | 0.0000 | | 0.00 | 4 |
| ABZUF | ABZU GOLD LTD | 0.0350 | 0.0350 | 0.0350 | 3,300 | 0.0050 | | 12.50 | 3 |
| ACAR | Aegis Consumer Funding Group | 0.1650 | 0.1500 | 0.1500 | 51,800 | 0.0100 | | 6.25 | 5 |
| ACAZF | ACADIAN TIMBER | 13.04 | 13.00 | 13.04 | 2,500 | 0.03 | | 0.24 | 4 |
| ACBC | Albina Commty Bcp Or | 0.1350 | 0.1350 | 0.1350 | 2,000 | 0.1150 | | 46.00 | 5 |
| ACCA | GIBBS CONSTRUCTION I | 0.0205 | 0.0205 | 0.0205 | 2,300 | 0.0005 | | 2.50 | 4 |
| ACCKF | Amica Mature Lifesty | 9.148 | 9.120 | 9.126 | 4,500 | 0.001 | | 0.01 | 5 |
| ACCP | Access Pharmaceuticl | 0.5190 | 0.4500 | 0.5190 | 26,300 | 0.0190 | | 3.80 | 6 |
| ACCR | Access Power Inc | 0.0001 | 0.0001 | 0.0001 | 10,000 | 0.0000 | | 0.00 | 6 |
| ACCS | ACCESSTEL INC | 0.0750 | 0.0680 | 0.0750 | 90,500 | 0.0027 | | 3.47 | 5 |
| ACDP | AMERICAN CMNTY DEV INC | 0.0050 | 0.0050 | 0.0050 | 5,000 | 0.0006 | | 10.71 | 5 |
| ACDSF | Ascendas Real Estate Investment Trust | 2.010 | 2.010 | 2.010 | 400 | 0.090 | | 4.29 | 5 |
| ACDU | ACCREDITED BUSINESS CO CORP | 0.0021 | 0.0021 | 0.0021 | 30,000 | 0.0005 | | 31.25 | 5 |
| 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 | 0.0600 | 0.0200 | 0.0600 | 2,700 | 0.0000 | | 0.00 | 6 |
| ACERF | ACERO-MARTIN EXPLORATION INC | 0.0217 | 0.0217 | 0.0217 | 100,000 | 0.0083 | | 27.67 | 5 |
| ACFL | Amc Financial Holdings Inc | 3.850 | 3.850 | 3.850 | 300 | 0.000 | | 0.00 | 6 |
| ACGBF | AGRICULTURAL BANK | 0.5000 | 0.4750 | 0.5000 | 4,700 | 0.0350 | | 7.53 | 4 |
| ACGBY | AGRICULTURAL BK CHIN | 11.93 | 11.75 | 11.75 | 5,800 | 0.30 | | 2.49 | 5 |
| ACGFY | ACCORDIA GOLF CO LTD | 11.57 | 11.57 | 11.57 | 100 | 1.06 | | 10.09 | 7 |
| ACGI | Amacore Group Cl A | 0.0025 | 0.0022 | 0.0022 | 377,500 | 0.0003 | | 12.00 | 6 |
| ACGJ | ACI GLOBAL CORP | 0.0009 | 0.0009 | 0.0009 | 100 | 0.0000 | | 0.00 | 5 |
| ACGPF | ACCELL GROUP NV ORD | 18.09 | 18.09 | 18.09 | 500 | 0.03 | | 0.17 | 6 |
| ACGX | Alliance Creative Group Inc | 0.0060 | 0.0052 | 0.0060 | 17,000 | 0.0000 | | 0.00 | 4 |
| ACGYF | ACERGY SA | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | 0 |
| ACIE | Acies Corporation | 0.2000 | 0.2000 | 0.2000 | 500 | 0.1500 | | 42.86 | 6 |
| ACJJF | Acom Co Ltd Jpy | 43.80 | 43.80 | 43.80 | 300 | 13.67 | | 45.37 | 4 |
| ACKBF | ANTHONY CLARK | 0.1400 | 0.1400 | 0.1400 | 17,500 | 0.0040 | | 2.78 | 5 |
| ACKDF | Auckland International Ltd Nz | 2.400 | 2.400 | 2.400 | 200 | 0.200 | | 7.69 | 4 |
| ACKRF | AMERICAN CREEK RESOU | 0.0710 | 0.0710 | 0.0710 | 1,000 | 0.0021 | | 3.05 | 7 |
| ACLH | ADVANCED CLEAN TECH | 0.0001 | 0.0001 | 0.0001 | 40,000 | 0.0000 | | 0.00 | 5 |
| ACLO | Acl Semiconductor | 0.0800 | 0.0800 | 0.0800 | 1,400 | 0.0100 | | 14.29 | 3 |
| ACLZ | ACCELERIZE NEW MEDIA | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0500 | | 12.50 | 0 |
| ACMC | American Church Mortgage Co | 3.930 | 3.930 | 3.930 | 100 | 0.330 | | 9.17 | 5 |
| ACME | ACME COMMUNICATION | 0.0600 | 0.0600 | 0.0600 | 800 | 0.0100 | | 14.29 | 4 |
| ACMT | Acmat Cp | 23.25 | 23.25 | 23.25 | 100 | 1.25 | | 5.68 | 4 |
| ACMTA | Acmat Corporation Cl A | 22.50 | 22.50 | 22.50 | 600 | 0.50 | | 2.17 | 6 |
| ACMUY | ACOM CO LTD SP ADR | 9.050 | 8.830 | 9.050 | 1,000 | 1.511 | | 14.31 | 7 |
| ACNDF | ASCENDAS INDIA TR | 0.5925 | 0.5925 | 0.5925 | 83,900 | 0.0475 | | 7.42 | 5 |
| 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 |
|