Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
CABBCalifornia Bus Bank0.14000.14000.14001000.00372.71 
CABECalibre Energy Inc0.00010.00010.00019,3000.00000.00 
CABFCab Financial Corp12.3012.3012.302,5000.100.82 
CABGYCarlsberg As23.3223.1223.2195,600-0.291.23 
CABJFCarlsburg As B Shs116.2116.1116.14,200-1.81.52 
CACHCache Inc0.00700.00650.007099,4000.00057.69 
CADGFBio Papel Sab De Cv1.0101.0101.0104,800-0.12010.62 
CADMFCanadian Mining Corp0.59000.56110.58002,800-0.03075.03 
CADNFCascades Inc10.0610.0610.064000.444.58 
CAFIConsumer Automotive Finance Inc0.01700.01500.017040,0000.00000.00 
CAFSCafe Serendipity Holdings Inc0.01600.01600.01604000.006060.00 
CAGDFCenterra Gold Inc4.4244.1904.25092,500-0.1202.75 
CAGUThe Castle Group Inc0.33900.30000.300011,5000.00000.00 
CAHICarrier Alliance0.00420.00420.00423,6000.00025.00 
CAHPFCatalpa Resources Ltd2.1022.0402.04017,500-0.1808.11 
CAIBCalifornia International Bank0.06200.06200.0620600-0.022826.89 
CAIIPCai International Inc 8.50% Red Perp Pfd25.0524.9024.9021,9000.000.00 
CAIXYCaixabank1.4101.3701.410196,000-0.0100.70 
CAJFFCanon Inc [F]31.6831.6831.68100-0.210.66 
CAJSWC&J Energy Service C/Wts 06/014.5004.5004.500200-0.84015.73 
CAKFYMckesson Europe Ag ADR6.2606.2606.2602000.79014.44 
CALBCalifornia Bancorp21.1021.1021.102,200-0.100.47 
CALIChina Auto Logistics0.67000.50000.51503,7000.01503.00 
CALWCalwest Bancorp CA0.40000.40000.40007,0000.00000.00 
CALZFCalzada Ltd0.40000.40000.400015,0000.02506.67 
CAMGCam Group Inc0.02000.02000.02004000.00000.00 
CAMRFCamurus Ab10.9510.9510.951,000-0.504.37 
CAMZFCamino Minerals Corp0.12020.11000.12025,0000.01029.27 
CANBCanbiola Inc0.01900.01600.01751,070,000-0.00094.89 
CANJCapital Bank [New Jersey]24.5024.5024.501,9001.406.06 
CANLCannlabs Inc0.18450.17200.184112,500-0.00894.61 
CANNGeneral Cannabis Corp2.8802.3702.880709,7000.51221.62 
CANOFCalifornia Nanotechnologies Corp0.05100.03550.03556,300-0.019635.57 
CANWFOrca Gold0.39000.35850.361885,300-0.03578.98 
CANXCannawake Corp.0.11690.09000.114453,3000.014414.40 
CAONChang-On Intl Inc0.00010.00010.00014000.00000.00 
CAOVFChina Overseas Land & Investment Ltd2.8402.8402.8402,000-0.42012.88 
CAOVYChina Overseas L ADR14.4214.1514.151,300-0.614.13 
CAOXCalif Orchard Co1,6001,6001,600100-24813.42 
CAPBCapitalsouth Bancorp0.01950.01950.01954000.009595.00 
CAPCCapstone Cos. Inc0.19510.15700.1625365,100-0.032516.67 
CAPMFCap Gemini Sogeti S125.8125.8125.8600-1.31.03 
CAPPCapstone Financial Gp Inc0.55000.55000.55001000.00000.00 
CAPSCapstone Therapeutics Corp0.05000.05000.05006,3000.00000.00 
CAPVCabo Verde Capital Inc0.00300.00230.003020,0000.0015100.00 
CARAFCaracara Silver Inc0.09000.07930.079327,100-0.00667.68 
CARECarter Bank&Tr [Va]17.8017.8017.80500-0.191.06 
CASGCanadian Aerospace Group Interna0.00110.00110.00112,0000.00000.00 
CATGCapstone Technologies Group Inc0.06500.06500.065010,0000.00000.00 
CATKUCatskill Litigation Trust Units0.00010.00010.00015,0000.00000.00 
CATPF99 Cap Corp0.15000.12000.15003,1000.028022.95 
CATV4Cable TV Internatio0.00020.00020.0002505,7000.00000.00 
CAVRCavu Resources Inc0.00060.00050.0006680,000-0.000114.29 
CAWLFCwc Energy Services0.13670.12910.12916,100-0.020913.93 
CAXPFCarmax Mining Corp0.06300.06300.063050,0000.00305.00 
CAZGFCatapult Group International Ltd0.82000.82000.82006,000-0.00620.75 
CBAFCitba Fincl Cp56.4556.4556.456000.100.17 
CBAICord Blood America0.00620.00520.006115,179,7000.000815.09 
CBAOFCibanco Sa Ctf Bursatiles Fiduc1.4801.4801.4802,400-0.0322.08 
CBAQFCannabis Strategies Acquisition Corp7.6767.6657.67615,0000.0340.45 
CBAUFCommonwealth Bk of A55.2155.2155.21400-0.651.16 
CBBBContinental Beverage Brands Corp0.15000.08630.15008,6000.00483.31 
CBBHFCobalt Blue Holdings Ltd0.41800.39800.39809,200-0.01473.56 
CBBICaribbean Holdings International Corp16.2016.1016.204,6000.000.00 
CBBLFCblt Inc - Ordinary Shares0.02540.02540.02543,000-0.010328.85 
CBBTCerebain Biotech Corp0.12500.12500.12501,700-0.015010.71 
CBBWFCobalt Power Group0.05300.05300.053015,0000.00000.00 
CBCACannabis Capital Corp1.3101.2901.3105000.0201.55 
CBCFFCalbee Inc32.2032.2032.201000.702.22 
CBCYCentral Bancompany550.0550.0550.01005.00.92 
CBCYBCentral Bancomp Cl B550.0550.0550.01004.00.73 
CBCZComunibanc Corp29.7529.7529.751,0000.351.19 
CBDEFBluenrgy Group Ltd0.01500.01500.0150200-0.095086.36 
CBDGCity Media0.92000.67390.85711,800-0.04294.77 
CBDSCannabis Sativa Inc2.2101.9151.960147,200-0.22010.09 
CBDXCurative Biosciences Inc.0.22900.20000.229014,2000.028013.93 
CBDYTarget Group Inc.0.04580.03710.037130,200-0.012925.80 
CBEEFCabo Drilling Corp0.00500.00500.005018,0000.0030150.00 
CBEVClean & Green Holdings Inc0.02500.02500.02502,0000.00000.00 
CBEXCambex Corp0.00260.00260.00262,0000.00000.00 
CBGHChina Yibai United Guarantee Intl0.00500.00500.00506,4000.00000.00 
CBGICannabusiness Group Inc0.01600.01000.0100112,9000.003042.86 
CBGPFClose Brothers Group Plc [United19.7819.7819.78100-1.225.81 
CBGPYClose Brothers Group Plc [Uk] ADR41.8241.8241.827002.666.79 
CBGZFCabral Gold Inc0.17100.17100.17108,6000.00100.59 
CBHMFCobham Plc1.7001.7001.7001,2000.0402.41 
CBIACanopus Biopharma In0.56000.20000.20006000.00000.00 
CBISCannabis Science Inc0.04990.04600.04918,280,7000.00214.47 
CBKLPCobank Acb101.5101.5101.51000.80.81 
CBKMConsumers Bancorp23.2023.2023.20400-0.301.28 
CBKPPCobank105.1105.0105.14,9000.30.31 
CBKWChoice Bk Wisconsin19.2519.2519.25100-0.251.28 
CBLLFCobalt 27 Capital Corp.4.7134.3964.39643,700-0.3347.07 
CBLRFCampbell Resources0.00070.00070.0007100,0000.00000.00 
CBMJCanna Brands Inc0.00600.00500.006073,7000.00000.00 
CBNCCounty Bank Corp44.6544.6544.651,000-0.350.78 
CBNTC-Bond Systems Inc.2.0002.0002.000100-0.55021.57 
CBOFCboa Financial Inc3.1002.8013.1009000.1003.33 
CBPIChina Botanic Pharms Inc0.00030.00030.00031000.00000.00 
CBRICiber Inc0.00280.00210.00289,4000.000733.33 
CBRJCarbon Race Corp0.00090.00090.00095000.0008800.00 
CBRSFChampion Bear Res Ltd0.12700.12700.12706000.018717.27 
CBSCCb Scientific Inc0.26200.20200.20208,400-0.048019.20 
CBSUCentral Bank Corp [Mi]22.9522.9522.957000.703.15 
CBULFCaribou King Resources Ltd0.09200.09200.09202,3000.00708.24 
CBUMFChina National Building Material0.99000.99000.99004,000-0.06005.71 
CBUMYChina National Building Material53.3753.3753.371,000-0.711.31 
CBWACommencement Bank17.0517.0517.05600-0.201.16 
CBWBFCanadian Wstn Bank [27.7527.7527.751000.070.26 
CBWTFCannabis Wheaton Income Corp0.61900.56180.60001,506,4000.02314.00 
CBYAACommunity Bank of The Bay [California]7.2607.2607.260500-0.0901.22 
CBYDFCorby Distilleries L15.5015.4915.49600-0.573.57 
CBYICal-Bay International Inc0.00010.00010.00011,000,0000.00000.00 
CCAJCoastal Capital Acq0.00040.00040.000425,0000.000133.33 
CCANCanadian Cannabis Corp0.25000.23000.240053,6000.00000.00 
CCAOFCallidus Capital Corp1.8501.8501.8502000.0120.65 
CCAQCommitted Capital Acquisition Corp II5.0005.0005.0001000.95023.46 
CCAQUCommitted Capital Acquisition2.0202.0202.020100-1.98049.50 
CCAQWCommitted Capital Acquisition0.00500.00500.005020,000-0.005050.00 
CCARFColonial Coal International Corp0.20940.20940.20941,000-0.024410.44 
CCBCChino Commercial Bcp18.1018.1018.10600-0.050.28 
CCCCFCornerstone Metals Inc0.95100.87060.902842,7000.00280.31 
CCCGFChina Communications1.0501.0501.050100-0.0100.91 
CCCGYChina Commun ADR20.4520.4520.45300-0.864.04 
CCDBFCcl Inds Inc Cl B CD48.1248.1248.121000.200.42 
CCEDFCascadero Copper Cor0.03850.03850.03851,000-0.00010.26 
CCEGFCarclo Engr Plc Ord1.1101.1101.1102,000-0.0141.26 
CCELCryo-Cell Intl Inc8.1408.1008.1003000.0000.00 
CCFCCcsb Financial Corp13.0013.0013.001,3000.000.00 
CCFHC C F Holding Co2.5102.5102.5103000.1405.91 
CCFHDC C F Holding Co24.5524.5524.553,00024.55Infinity 
CCFNCcfnb Bancorp Inc49.8049.8049.80400-0.701.39 
CCGDFChina Cinda Asset Management Co Ltd0.28000.28000.28002,500-0.160036.36 
CCGGYC & C Group Plc ADR11.8011.7011.801,9000.050.43 
CCGMChina Cgame Inc0.00200.00200.00202000.00000.00 
CCGNConsumer Cptl Grp7.7107.7107.7101000.0200.26 
CCGYChina Clean Energy0.00710.00710.007144,4000.00000.00 
CCHGYCoca-Cola Hbc Ag ADR33.6033.6033.60400-0.120.34 
CCLAFCoca-Cola Amatil Ltd6.7426.7426.742100-0.0981.44 
CCLAYCoca Cola Amatil Ltd6.8206.7306.80015,600-0.0200.29 
CCLXCableclix [Usa] Inc0.00300.00250.002818,7000.000627.27 
CCMBCapital Commercial Bancorp Inc4.6504.6504.6509,2000.0000.00 
CCMNCallahan Consol Mines0.02000.02000.020014,5000.00000.00 
CCNBCoastal Carolina Bancshares Inc9.2609.2609.2605000.0000.00 
CCNCFConcordia Resource Corp0.08180.07180.08188,800-0.00010.12 
CCOBCentury Cobalt Corp.0.09250.08000.0925163,4000.00252.78 
CCOEFCapcom Co Ltd26.2026.2026.201000.803.15 
CCOEYCapcom Co Ltd11.5811.2711.584000.110.96 
CCOHFChina State Construction International1.1501.1501.1504,800-0.0806.50 
CCOHYChina State Cons ADR55.2855.2855.28300-2.634.54 
CCOJYCoca Cola West Co Ltd14.7914.2714.795,700-0.060.40 
CCOMColonial Comml Cp0.62200.62200.6220400-0.05808.53 
CCOPCompetitive Companie0.00580.00350.0035148,9000.00000.00 
CCORFCanaccord Financial Inc5.2635.2505.2638,600-0.0971.80 
CCOXFCadente Copper0.05760.05760.05762,2000.00010.17 
CCOZFChina Coal Engy Co H Shs0.40000.40000.40004,000-0.03006.98 
CCPRCaseycorp Enterprises Inc0.00050.00050.00052,000-0.000550.00 
CCRECan-Cal Resources Ltd0.12500.12500.12505,0000.025025.00 
CCRGFIntu Properties Plc2.2302.2302.230100-0.37014.23 
CCRKCoal Creek Co415.0410.0410.0100-10.02.38 
CCSBCommunity Svgs Bancorp Inc15.0015.0015.004000.000.00 
CCTCClean Coal Technolog0.09500.08000.093029,4000.00050.54 
CCTLCoin Citadel0.00040.00030.00046,522,4000.00000.00 
CCTRChina Crescent Entrp0.00020.00010.00011,003,1000.00000.00 
CCURConcurrent Computer4.9204.8704.92040,4000.0200.41 
CCVAJCountry Club of Virginia25,00025,00025,00010000.00 
CCVSCitizens Comm Bancshares Inc0.80000.80000.80004000.100014.29 
CCWFChurch & Crawford0.00020.00020.00025,6000.00000.00 
CCWOFCanada Cobalt Works Inc.0.61320.01000.010027,700-0.615098.40 
CCYPQCorporate Backed Tr7.375A0.00010.00010.00012000.00000.00 
CCYYClarion County Comm10.0009.6009.600900-0.4004.00 
CDBMFCordoba Minerals0.09410.07800.083055,700-0.00788.59 
CDBTChina Dasheng Biotec0.02250.02250.022510,0000.002512.50 
CDCHCerro Dorado Inc0.00780.00460.0046632,800-0.003241.03 
CDCHDAuryn Mining Corporation0.69000.16000.494512,4000.00000.00 
CDDRFCorridor Resources I0.50680.50680.50681,0000.01292.61 
CDEVFCity Developments Ltd [Singapore]7.0507.0507.0501,300-0.4706.25 
CDEVYCity Developments Ltd6.8556.8106.8102,800-0.0801.16 
CDGLFComfortdelgro Corp Ltd1.7001.7001.7003,0000.0452.72 
CDGLYComfortdelgro Corp Ltd ADR34.2134.2134.212000.040.12 
CDGXFChina Dongxiang Grp0.16240.16000.16004,200-0.024013.04 
CDGXYChina Dongxiang Group Co. Ltd ADR7.9307.9307.930200-0.4905.82 
CDIIQCD International Enterprises Inc0.00030.00030.0003671,8000.00000.00 
CDIVCascadia Invsts Inc0.00010.00010.0001108,1000.00000.00 
CDIXCardiff Lexington Corp.0.00570.00480.00523,423,100-0.000914.75 
CDLBFCloudbuy Plc0.05000.05000.050015,000-0.020028.57 
CDNAFCanadian Tire Ltd Cl126.8126.7126.7300-2.72.11 
CDNNChina Industrial Steel Inc0.00390.00300.003938,8000.00000.00 
CDPYFCanadian Apt Pptys35.7234.6635.6911,8000.581.66 
CDRBQCode Rebel Corp0.00010.00010.00015000.00000.00 
CDRLCommodore Intl Corp0.00380.00280.0028170,000-0.002142.86 
CDTAFCarl Data Solutions Inc0.07640.06070.060711,200-0.022126.69 
CDUAFCanadian Utilities L24.5024.4424.451,2000.080.33 
CDVIQCal Dive International0.00110.00100.00111,7000.00000.00 
CDVMCarson Development Corp0.12000.12000.12001,000-0.180060.00 
CDWDCloudward Inc0.01000.01000.01005,3000.00000.00 
CDXICardax Inc0.21100.21000.211023,8000.00100.48 
CDYCFCardero Resource Cor0.11000.08290.110030,8000.010010.00 
CEBUFCebu Air1.3501.3501.3501000.0503.85 
CECBFCellcube Energy Storage Sys Inc.0.14250.10900.1100268,900-0.030721.82 
CEFCCommercial Natl Finl Corp [Mi]12.7512.5512.55400-0.302.33 
CEGXCardinal Energy Group Inc0.00150.00130.00132,182,500-0.000213.33 
CEHDChina Electronics Holdings Inc0.11550.11550.11552,8000.00000.00 
CEKFFCaspian Energy Inc0.00200.00200.00204000.00191900.00 
CELONicaragua Rising Inc0.00330.00330.00332000.00000.00 
CELTFCentamin Egypt Lmtd1.4001.3401.3402,800-0.0564.00 
CELXCelexpress Inc0.00200.00200.00201,000-0.000520.00 
CELZCreative Medical Technology Holdings Inc0.03490.02900.030015,290,800-0.005816.20 
CEOACeo America Inc0.00010.00010.0001897,5000.00000.00 
CEOHFCnooc Ltd Hong Kong1.6401.6401.6403000.0805.12 
CEOSCecors Inc0.02810.02810.02817,000-0.00196.33 
CEPPUCrestwood Equity Partners LP - Unit -9.4929.4929.492986,000-0.4084.12 
CEQXFCequence Energy Ltd0.04960.04960.04961,0000.00265.53 
CERGFCeres Global Ag-2.9942.9942.994800-0.0060.21 
CERPQCereplast0.00580.00580.005846,0000.001845.00 
CESDFCanadian Energy3.3103.3013.3101,000-0.2737.62 
CESXCes Synergies Inc0.00280.00280.00282,1000.00000.00 
CETEFCathedral Energy Svc0.80000.80000.80006,300-0.02412.92 
CETGCapital City Energy0.00300.00300.0030500-0.004560.00 
CETYClean Energy Technologies Inc0.01540.01440.0144256,800-0.00053.36 
CEVECeres Ventures Inc0.02000.01600.02007,0000.004025.00 
CEVIFChina Everbright Ltd1.7201.7201.72040,400-0.0301.71 
CEVIYChina Everbright Ltd ADR17.8717.8517.85300-3.9218.01 
CEVMFCts Eventim Ag & Co Kgaa47.0547.0547.051,400-1.473.02 
CEXEFX Real Est and Ent0.04400.04400.04402,5000.00000.00 
CEXPFCache Exploration Inc0.02750.02750.02759,700-0.005115.64 
CFCCCorfacts Inc0.00820.00800.008248,4000.00022.50 
CFCXCentric Financial Corp11.4811.4811.481,0000.000.00 
CFDBCentral Federal Bancshares Inc13.5013.5013.50300-0.906.25 
CFGMFCalifornia Gold Mining Inc0.16380.15610.15614,000-0.00674.12 
CFGWCommuty Fincl Grp Wash28.3028.3028.302,3000.000.00 
CFGXCapital Financial Global Inc0.00020.00010.000210,263,000-0.000133.33 
CFICCornerstone Finl Nj10.7410.7410.741000.696.87 
CFNBCalif First National16.4016.4016.402000.000.00 
CFOKCommunity First Bancorp SC8.2508.2508.2503000.1001.23 
CFPUFCanfor Pulp Income21.1721.1421.141,8000.221.07 
CFPZFCanfor Corp New22.6622.2022.667000.421.89 
CFRHFCie Financiere Rich87.2987.2987.29500-1.461.64 
CFRIConforce International Inc0.00070.00070.0007400-0.000436.36 
CFRUYPagnie Financiere Ri8.4208.3358.410243,600-0.2502.89 
CFSTCommunities First Financial Corp25.1025.1025.10700-1.003.83 
CFSUComplete Fin Solu0.07500.05000.050025,400-0.025033.33 
CFTLFChinasoft Intl Ord0.80000.73000.80005,2000.04005.26 
CFTNClifton Mining Co0.07650.07400.07409,500-0.00010.13 
CFWFFCalfrac Well Services Ltd3.5503.4603.54042,000-0.1012.76 
CFXTFConifex Timber Inc3.6703.6323.6705,000-0.0842.24 
CGACCode Green Apparel Corp0.02030.02030.02039000.00031.50 
CGBBWCitigroup Inc WT 20180.00100.00040.00042,0000.00000.00 
CGCOCommerce Group Corp0.03000.03000.030016,2000.00000.00 
CGDIChina Growth Dev Inc0.00500.00500.00502,200-0.001016.67 
CGDXFCandente Gold0.01710.01710.017110,400-0.002914.50 
CGEICge Energy Inc0.16000.16000.160030,0000.00000.00 
CGEMCoronation Global Emerging Markets0.02000.02000.020020,0000.00000.00 
CGEMYCap Gemini Sa ADR25.0924.8224.9816,900-0.180.72 
CGGJFCargojet Inc53.3353.3353.331001.753.39 
CGHBFChong Hing Bank Ltd1.8201.8201.8205,000-0.31014.55 
CGHCCapital Group Holdings Inc0.00310.00310.003115,7000.00000.00 
CGHLYChina Gas Holdings94.1094.1094.105000.440.47 
CGHOFChina Gas Hldgs Ord3.7003.7003.700100-0.3408.42 
CGIFFChemtrade Logistics11.2411.2111.232,200-0.131.17 
CGIPCeladon Group3.4703.3503.35017,9000.0200.60 
CGIUFCambridge Indl TR Un0.35500.35500.355046,000-0.00701.93 
CGLDBuscar Company0.03500.03500.03503000.00000.00 
CGLDFCore Gold Inc0.22800.20670.210033,600-0.00914.15 
CGMBFChina Minsheng Banking Corp Ltd0.70000.70000.7000100-0.02002.78 
CGMLFChalice Gold Mines L0.10300.10000.10004,2000.00000.00 
CGNHCardiogenics Holding0.01430.01020.01433,1000.00000.00 
CGOLContact Gold Corp0.30000.30000.30001,000-0.058916.41 
CGOOFContinental Gold2.7092.6382.65026,000-0.0913.30 
CGPVFCgg Inc2.7502.7502.7502000.25010.00 
CGPZFC& C Group Plc2.7302.7302.730800-1.25131.43 
CGRACgrowth Capital Inc0.00940.00870.0087147,2000.00022.35 
CGRIFCanadian Genl Invts19.3219.3219.32100-0.603.01 
CGROFCharacter Group Plc6.7036.7036.7032001.15320.78 
CGRWCannagrow Holdings Inc0.98000.96000.980013,3000.02002.08 
CGTFFColumbus Gold Corp0.16000.14210.1573114,9000.00422.74 
CGUDCom-Guard.Com Inc0.00160.00140.00161,525,0000.000214.29 
CGUSYCasino Guichard6.9006.8006.8722,6000.0721.06 
CGXEFCgx Energy Inc0.28000.20800.215034,600-0.040915.98 
CGYGChina Longyi Group International0.07000.07000.07002,0000.00000.00 
CGYVChina Energy Rec New0.00410.00410.00412,1000.00000.00 
CHAGChancellor Group Inc0.00220.00220.00221,0000.00014.76 
CHBAYThe Chiba Bank Ltd32.9332.9332.93100-1.504.36 
CHBHCroghan Bancshares Inc58.0058.0058.005,9001.001.75 
CHBJFChina Citic Bank Crp0.60000.60000.600015,0000.00000.00 
CHBUChina Agri-Business Inc0.00800.00310.0031668,300-0.006467.37 
CHCLYCitizen Watch Co Ltd ADR34.7034.7034.701001.695.12 
CHCRComprehensive Care Corp0.14250.14250.142512,400-0.01197.71 
CHDGFCosco Intl Hldgs Ltd0.38100.38100.381029,0000.01203.25 
CHDRFChristian Dior S A F424.0424.0424.0100-18.04.07 
CHDRYChristian Dior Sa Ad107.3106.2107.3200-1.31.22 
CHEOYCochlear Ltd72.0372.0372.032002.032.90 
CHEXFAvivagen Inc0.41000.41000.41002,000-0.088317.72 
CHFFFChina Everbright Int0.85000.83500.85005,000-0.300026.09 
CHFFYChina Everbright Int8.8808.7808.7801,300-2.17019.82 
CHFIChina Finance Inc0.00150.00150.00152000.00000.00 
CHFRChina Fruits Corp0.00030.00030.00036000.0002200.00 
CHGCYChugai Pharmaceutica104.3103.9104.35,5000.30.24 
CHGIChina Carbon Graphit0.04500.04100.04109,100-0.00163.76 
CHGSChina Gengsheng Minerals0.02000.02000.02005,0000.00000.00 
CHGTChanging Tech0.00310.00310.00312,0000.00000.00 
CHHCFChc Group Llc0.00010.00010.0001200-6.2499100.00 
CHHEChina Health Industr0.65000.60000.60002,400-0.200025.00 
CHHHFAlegro Health Corp0.20740.17700.2035507,000-0.01647.46 
CHHLChina Holdings Inc0.00070.00070.00071,000-0.002275.86 
CHHPChaparral Energy Inc17.0017.0017.005,400-1.055.82 
CHICFChitrchatr Communs Inc0.00010.00010.00011,0000.00000.00 
CHIFChina Food & Beverag0.04000.04000.04008,000-0.020033.33 
CHITCherubim Interests Inc0.00010.00010.00011000.00000.00 
CHJTFCspc Pharmaceuticals Group Ltd.2.8702.8702.8705000.0501.77 
CHKDGChesapeake Energy Pf62.5062.5062.501000.000.00 
CHKDPChesapeake Energy Co640.0630.0630.0100-10.01.56 
CHKGFCheung Kong Property Holdings Ltd7.2907.2807.2809,100-0.0300.41 
CHKIFChina Southern Air H0.68000.68000.6800201,0000.00000.00 
CHKKFChakana Copper Corp0.46500.42000.425043,5000.00000.00 
CHKVPChesapeake Energy Co610.0600.0600.01000.50.08 
CHLECentennial Spec Fds0.00460.00460.00462,1000.00012.22 
CHLKFChina Mobile Hong Ko8.7808.7808.780200-0.1201.35 
CHLOChina Logistics Group Inc0.00090.00090.00092,0000.00000.00 
CHMDChina Media Group Cp0.00350.00260.00355,6000.00000.00 
CHMEChina Medicine Corp0.10000.10000.10005000.038061.29 
CHMNChester Mining Co0.46000.25000.46001,000-0.04008.00 
CHMPChampion Industries Inc [Wv]14.0014.0014.00100-3.7521.13 
CHMRChimera Energy Corp0.00010.00010.00011,0000.00000.00 
CHNCChina Infra Const0.01740.01730.017420,000-0.009635.56 
CHNGQChina Natural Gas Inc0.01120.01000.01002,0000.00000.00 
CHNOChill N Out Cryotherapy Inc.0.03000.03000.0300300-0.020040.00 
CHNUFChina Education Reso0.04600.04600.04601,000-0.007914.66 
CHOBCharter Oak Bank [Ca]0.00500.00500.00502000.00000.00 
CHOLYChina Oilfield Services Ltd17.7517.7517.75200-0.120.67 
CHOOFChoom Holdings Inc0.85100.72400.8242424,7000.03093.90 
CHOPFChina Gerui Advanced Materials Group Ltd0.01270.01270.0127100-0.037274.55 
CHPEChaparral Energy Inc19.4519.2519.253,400-0.231.18 
CHPFFCharoen Pokphand Food Ord0.73000.73000.7300500-0.08009.88 
CHPGFChesapeake Gold Corp1.4101.3601.39038,400-0.0211.45 
CHPMFMunsun Capital Group Ltd0.04500.04500.04501000.008021.62 
CHPRFChampion Iron Ltd1.00000.96000.978115,200-0.07547.16 
CHRIChina Health Res A0.00190.00110.001915,500-0.00015.00 
CHRRFChorus Aviation Inc5.4705.4025.4071,100-0.1112.02 
CHRYYChorus Ltd ADR14.0013.8213.823,300-0.140.97 
CHSHChina Shoe Holdings0.00060.00060.0006420,0000.00000.00 
CHSOChina Shouguan Mining Corp0.01500.01500.01505,0000.005050.00 
CHUMChuma Holdings Inc0.00900.00900.00908,400-0.001010.00 
CHVEFCharisma Energy Svcs Ord0.00010.00010.00012000.00000.00 
CHVKFChina Vanke Co Ltd2.9302.9302.9301,7000.0802.81 
CHVKYChina Vanke Co Ltd ADR2.1702.1702.1702,500-0.0100.46 
CHWEChinawe.Com Inc0.01200.01200.012020,000-0.003020.00 
CHWTFChina Wireless Technologies Ltd0.10000.00430.00431,700-0.095795.70 
CHWWFChesswood Group9.3299.3299.3291,0000.1791.96 
CHXIFChromedx Corp0.18500.18500.185010,0000.00201.09 
CHYCYChiyoda Corp7.0207.0207.020400-0.85210.82 
CHYHY12545M20749.6549.3549.659,500-0.851.68 
CIADFChina Mengniu Dairy Co Ltd2.9802.9802.980200-0.0702.30 
CIADYChina Mengniu Dairy Co Ltd ADR30.9530.9530.951001.274.28 
CIAUCiao Group Inc0.00600.00070.00071,1000.00000.00 
CIBEYCommercial Intl Bk A4.7504.5304.75024,4000.0501.06 
CIBGCibolan Gold Corp0.00050.00050.00051,9000.0004400.00 
CIBHCigna Corp1.6301.6301.6303,9000.0000.00 
CIBNCommunity Investors Bancorp Inc16.3516.3516.351,000-0.201.21 
CIBYCibl Inc1,5221,5221,522100-30.20 
CICCChina Internet Cafe Holdings Group Inc.0.15000.15000.15001000.00000.00 
CICHFChina Construction Bank Corp0.88000.84000.880090,000-0.02002.22 
CICHYChina Construction B17.2516.9517.1468,500-0.492.75 
CICNCicero Inc0.00940.00900.0094105,0000.00044.44 
CICOFChina Cosco Holding0.43430.43430.43435,0000.02305.59 
CICOYChina Cosco Holdings2.0902.0902.0905000.0200.97 
CIFAFCi Financial Corp Or16.8116.7316.811,6000.633.89 
CIGCFAnconia Resources Corp0.01800.01800.0180150,0000.00000.00 
CIHHFChina Merchants Bank Co. Ltd3.9693.8703.96912,4000.1945.14 
CIHKYChina Merchants Bank18.3517.6017.8613,200-0.723.85 
CIIGColor Imaging Inc0.03000.03000.0300700-0.060066.67 
CIIHFCitic Securities Co. Ltd.1.9801.9801.98010,000-2.47055.51 
CIIHYCitic Securities Co. Ltd ADR17.9817.9817.98100-1.336.86 
CIITTianci International Inc0.68000.68000.68002000.170033.33 
CIIXChineseinvestors.Com0.81000.66500.7400891,500-0.05506.92 
CILJFChina Life Ins Co H2.4802.4802.4802,500-0.0602.36 
CINDChina Industrial Grp Inc0.00500.00500.00501,400-0.004647.92 
CINGFCoinsilium Group Ltd0.10000.08250.10007,1000.019524.22 
CINSFChina Taiping Insurance Holding Co. Ltd.3.3503.3503.3501,0000.0902.76 
CIOXYCielo S.A.3.8803.8003.850202,300-0.0751.91 
CITAFChina Shppng Cntnr H Shs0.18000.18000.18006,0000.01005.88 
CIVXCtr Invts & Consulting Inc0.00010.00010.00012000.00000.00 
CIWTChina Industrl Waste0.17000.17000.1700200-0.065027.66 
CIWVCitizens Financial Corp [Wv]13.0013.0013.001,6000.251.94 
CIXPFCaixabank S.A.4.6004.6004.600200-0.0420.91 
CJCFDQuebec Precious Metals Corp.0.22040.22040.22043000.00542.51 
CJEWFChow Tai Fook0.87000.87000.8700300-0.03503.87 
CJEWYChow Tai Fook8.6208.3608.3602,400-0.3103.58 
CJIMFGunpoint Exploration Ltd0.28680.28680.28681,0000.01234.48 
CJPRYCentral Japan Railwa20.7020.4520.557,200-0.060.29 
CJREFCorus Entertainmt B3.0162.9002.981101,400-0.0983.17 
CKDXYOpthea Ltd ADR1.8601.8601.8602000.44030.99 
CKFCClarkston Financial Corp8.0008.0008.000100-0.0100.12 
CKGDFKalnorth Gold Mines Ord0.00200.00200.002031,4000.00000.00 
CKHGYCapitec Bank Hld ADR32.4831.7932.48300-1.684.92 
CKHUFCk Hutchison Hldgs Ltd11.4011.4011.40300-0.060.52 
CKHUYCk Hutchison Hldgs11.2211.1111.21245,200-0.121.02 
CKISFCk Infrastructure Holdings Ltd7.3107.3107.3101,500-0.5907.47 
CKISYCheung Kong Infrastr37.3837.3837.384000.140.38 
CKMTFCarmat Ord31.1531.1531.156000.000.00 
CKNHFClarkson Plc32.6832.6832.681,4000.010.02 
CKNQPCobank Acb106.5106.3106.51,0000.40.35 
CKNTFCell Kinetics Ltd0.00750.00750.007520,0000.00000.00 
CKOCFChudenko Corp Ord24.1824.1824.18100-1.144.50 
CKPDYCookpad Inc ADR4.1704.1704.1702,400-0.1102.57 
CKSNFVesuvius Plc8.1608.1608.1603000.5607.37 
CKYICallkey International Inc0.01300.01300.01302,000-0.012048.00 
CKYSCyberkey Solutions Inc0.00010.00010.00012,999,9000.00000.00 
CLASFColorado Res Ltd0.07630.07620.07638,500-0.018619.60 
CLATClatsop Cmnty Bk10.0510.0510.052,5000.000.00 
CLBEYCalbee Inc ADR7.9657.9107.9101,0000.1401.80 
CLCGYClicks Group Ltd26.0525.0525.163,500-1.626.05 
CLCLCalcol Inc0.00700.00700.00702,1000.00000.00 
CLCNCreative Learning Corp0.18000.18000.180010,0000.01509.09 
CLCSCell Source Inc0.79000.26010.79002,3000.00000.00 
CLDBCortland Bncp Crtld Ohio24.6524.6024.60500-0.401.60 
CLDCFChina Lending Corp0.00800.00800.008039,9000.00000.00 
CLEVConcrete Leveling Sy4.6503.7504.6503,7001.05029.17 
CLFMFIshares 1-5 Year Laddered Government13.5113.5113.51500-0.292.09 
CLGPFClean Seed Cap Group Ltd0.35160.35160.35162,800-0.02145.74 
CLGZFHutech21 Co Ltd New0.00010.00010.00011,0000.00000.00 
CLHGCie Holdings Llc30.0030.0030.001,3000.000.00 
CLHIClst Holdings Inc0.00200.00140.00171,780,7000.000430.77 
CLHRFCoral Gold Res New0.26000.26000.260020,0000.00973.88 
CLHSFCollection House Ltd1.00001.00001.00001,000-0.120010.71 
CLIGFClinigen Group Plc12.5912.5912.595,0001.4412.93 
CLISClickstream Corporat0.02500.02500.02501,6000.005025.00 
CLKAClikia Corp0.00040.00010.0002223,456,300-0.000250.00 
CLKADClikia Corp0.04200.04000.04003,0000.00000.00 
CLKKFCellink Ab17.7517.5017.75200-3.3916.04 
CLKTFCalcitech Ltd0.00180.00050.00121,103,4000.0009300.00 
CLKXFTwc Enterprises Ltd9.4559.4559.455200-0.7337.19 
CLLDFCapitaland Ltd Ord2.3102.3102.3101000.0301.32 
CLLDYCapitaland Ltd ADR4.8304.8304.8303000.0000.00 
CLLLFCloudcall Group Plc1.6001.6001.600300-0.26013.98 
CLLNYCellnex Telecom Sa ADR13.2513.2513.251,000-0.503.64 
CLLXFCallinex Mines Inc0.10970.08920.1009120,3000.00080.80 
CLLZFConnacher Oil & Gas0.01000.01000.01001000.00000.00 
CLMPFClaim Post Resources Inc0.13200.13200.132012,000-0.045625.68 
CLNFFCalian Group Ltd23.9023.9023.901000.180.77 
CLNPCleanpath Resources0.00010.00010.000186,0000.00000.00 
CLNXFCellnex Telecom S.A.25.8025.8025.80100-0.481.83 
CLOKCipherloc Corp2.5002.1002.30012,9000.0401.77 
CLOWCloudweb Inc1.3601.1801.360530,2000.19016.24 
CLPBFColoplast As B Dkk 1100.7100.7100.71001.51.55 
CLPBYColoplast As ADR10.1910.1310.1516,900-0.020.15 
CLPHFClp Holdings Ltd-Ord11.5211.5211.523,000-0.363.03 
CLPHYClp Holdings Ltd Spo11.8711.5011.8749,9000.000.00 
CLPXFChina Longyuan0.86500.86500.8650300-0.110011.28 
CLRICleartronic Inc0.03990.03820.039515,000-0.00153.66 
CLRNClarent Corp0.00010.00010.00011000.00000.00 
CLRYFClarocity Corp0.01320.01320.013220,000-0.00107.04 
CLSHCls Holdings USA Inc1.1951.0601.170131,3000.0100.86 
CLSIClancy Systems Intl0.00160.00160.00161,5000.00000.00 
CLSZFChina Oil & Gas Group Ltd0.09500.09500.0950500-0.00505.00 
CLTHClean Tech Biofuels0.01100.00700.011030,000-0.00108.33 
CLTSEarth Life Sciences Inc0.00700.00700.00705,000-0.00011.41 
CLVFACloverleaf Kennel Clb A2.0302.0102.0302,0000.0301.50 
CLVLFClinuvel Pharm Ords8.7008.7008.700100-0.4705.13 
CLVLYClinuvel Pharm ADR8.8108.8008.8001,700-0.3804.14 
CLWDCloudcommerce Inc0.01850.01100.0120270,000-0.010546.67 
CLWYCalloway's Nursery7.9007.8007.8505,1000.0500.64 
CLXSCollexis Holdings Inc0.00010.00010.00011,5000.00000.00 
CLYXFCalyx Bio-Ventures Inc0.03850.03850.0385200-0.00399.20 
CLZNYClariant Ag Unsp23.7623.7623.761,000-0.502.06 
CMAKYChina Minsheng7.5107.5107.510200-0.0901.18 
CMAUFChibougamau Independant Mines Inc0.04800.04400.044012,500-0.006813.39 
CMCIChina Modern Agricultural Information0.21000.15010.21005000.00000.00 
CMCLFChina Molybdenum Co0.43540.41200.4220251,600-0.060012.45 
CMDRFCommander Resources0.11000.11000.1100300-0.00010.09 
CMDXFComputer Modelling Group Ltd6.8186.7966.8182,000-0.0140.20 
CMETDChilean Metals Inc0.08310.08310.08312,500-0.020719.94 
CMFOChina Marine Food Group0.04000.04000.04002,7000.00000.00 
CMFPCommunity First Bancorp Inc. [Pa]47.0047.0047.001002.505.62 
CMFVComf5 International0.00140.00140.00143,0000.000327.27 
CMGGFCommercial Intl Bk E4.4804.4804.480900-0.1904.07 
CMGHFChaoda Modern Agricu0.01070.01070.010710,500-0.00076.14 
CMGHYChaoda Modern Agrc ADR0.64000.64000.6400200-0.090012.33 
CMGMFChemring Group Plc [Uk]2.9002.9002.9001000.68030.63 
CMGOCmg Holdings Inc0.00230.00190.00192,930,900-0.000417.39 
CMHHFChina Merchants Hdg1.9801.9801.9802,400-0.1205.71 
CMHHYChina Merch Hdg ADR19.8719.8719.872,0000.000.02 
CMHXFCarmanah Tech Corp3.3283.3233.3236,1000.0712.19 
CMHZBanny Cosmic Intl Holdings Inc.0.02000.02000.020033,500-0.010033.33 
CMIACumulus Media Inc. Class A15.0015.0015.002,8000.000.00 
CMITCmark International Inc0.00080.00060.000630,0000.000250.00 
CMKICmk Gaming International Inc0.10000.10000.1000100-0.01009.09 
CMLEFCominar Real Estate Investment Trust9.2999.2999.2991,000-0.2012.12 
CMLGFCanickel Mining0.08720.08720.08721000.00729.00 
CMMMFComstock Metals0.03080.03000.03002,000-0.00309.09 
CMNRCommerce Energy Grp Inc0.00010.00010.00012000.00000.00 
CMOTCurtiss Motorcycles Company Inc.0.80000.80000.80001000.4000100.00 
CMPDCompumed Inc0.16250.12420.1590242,3000.014510.03 
CMPGFCompass Group Plc20.9520.9520.95100-0.582.69 
CMPGYCompass Group ADR21.2321.0721.18109,300-0.271.26 
CMPNFChampion Real Estate Investment Trust0.67000.67000.67001,0000.00711.07 
CMPRFGentera Sab De Cv Ord1.0411.0411.0412,200-0.0363.35 
CMPWWComerica Incorporated Warrants Expiring18.0018.0018.001000.754.35 
CMPYComepay Inc.1.5001.5001.500100-1.39048.10 
CMRBFirst Commerce Bank [New Jersey]7.0807.0807.0802000.0300.43 
CMROComarco Inc0.03500.02700.027024,100-0.008022.86 
CMRZFCommerce Res Corp0.05000.04210.042140,0000.00010.24 
CMSQFComputershare Ltd AUD13.4913.4913.497000.161.20 
CMSQYComputershare Ltd SP13.4413.4413.442000.352.67 
CMTDFChuo Mitsui Trust Ho39.8139.8139.811000.380.96 
CMTOYCementos Argos Sa ADR12.6012.6012.60300-6.0032.24 
CMTVCommunity Bancorp Inc Vt18.5018.5018.50600-0.301.60 
CMTXComtex News10.00010.00010.0001000.0000.00 
CMUVCommunity Vly Bk[Ca]9.8109.8109.8104,000-0.0900.91 
CMVLFCellectis Romainvil28.2628.2428.26100,0000.311.11 
CMWAYCommonwealth Bank of54.9954.5054.8515,400-0.050.08 
CMXCCell Medx Corp0.08000.08000.08006000.00000.00 
CMXHFCsl Ltd155.3152.7155.35009.86.70 
CMXXCimetrix Incorporated2.5202.5102.5203000.0100.40 
CMYYYChina Machinery Engineering Corp ADR9.9209.9209.9204,200-0.8307.72 
CNABUnited Cannabis Corp0.52000.44600.4600549,600-0.04008.00 
CNAFCommercial National Financial Corp23.9023.8223.902,5000.753.24 
CNBAChester Bancorp Inc.20.0020.0020.002001.005.26 
CNBBCnb Community Bancorp Inc32.1232.1232.123000.020.06 
CNBIChina Bct Pharmacy0.00500.00500.00501,4000.002066.67 
CNBLCitizens National Bancshares of Bossier25.8025.8025.801,9000.100.39 
CNBXCannabics Pharmaceuticals Inc0.77000.71600.7500244,6000.00751.01 
CNBZCnb Corporation [Mi]23.0022.0023.001,4001.406.48 
CNCGConcierge Tech Inc0.62000.62000.6200400-0.570047.90 
CNCTGuangzhou Global Tel0.00450.00300.004557,100-0.002636.62 
CNDCFCanadian Banc Corp9.6779.6779.677400-0.1421.45 
CNDPFCanada Energy Partners Inc0.01000.01000.0100103,0000.00000.00 
CNENFClaren Energy Corp0.01410.01410.01412,400-0.005929.50 
CNERChina New Energy Grp Co0.01000.01000.01004000.00000.00 
CNGAConair Corporation NY0.72000.60100.601011,700-0.109015.35 
CNGFFChange Financial Ltd0.35000.35000.3500200-0.110023.91 
CNGGFCann Group Ltd1.9601.9601.9604000.0000.00 
CNGOCengage Learning Holdings II Inc10.0009.87510.000500,000-0.5004.76 
CNHCChina Health MGT New0.00300.00300.0030200,0000.0024400.00 
CNHLChina Health Care Corp0.03800.03630.038020,2000.017080.95 
CNIGCorning Natural Gas18.5017.2518.5023,2001.408.19 
CNIGPCorning Natural Gas Holding Corp 4.8%22.0022.0022.001000.502.33 
CNKEFChinook Energy Inc0.18160.16120.1816276,900-0.00633.35 
CNLHNConnecticut Light & Powe47.0047.0047.001000.501.08 
CNLHOConn Lt & Pwr 4.50%49.1149.1149.11100-0.891.78 
CNLKCannalink Inc.1.0101.0101.010100-0.0908.18 
CNLPLConn Lt & Pwr $3.2456.0056.0056.003000.250.45 
CNLTLConnecticut Light & Power Co $1.90 Pfd45.0445.0445.04100-2.565.38 
CNLTNConn Lt & Pwr $2.0047.0047.0047.001000.651.40 
CNLTPConn Lt & Pwr $2.2049.3046.3049.303,000-0.901.79 
CNMXFCanamex Res Corp0.07010.07010.07015,0000.00010.14 
CNNACanamed4Pets Inc0.00020.00020.00024,000-0.000133.33 
CNNBCincinnati Bancorp13.0013.0013.005000.000.00 
CNNDCanandaigua Natl Cor183.0180.0180.0800-9.04.76 
CNNEFCanacol Energy Ltd3.1403.0003.11418,400-0.0692.15 
CNNRFCannaroyalty Corp3.5183.2503.280192,5000.0300.92 
CNOBFCanadian Orebodies Inc0.17700.17700.1770600-0.032515.51 
CNOZCono Italiano Inc0.00010.00010.00011,0000.00000.00 
CNPAYCnp Assurances S.A.11.6211.6211.62900-0.332.76 
CNPPFChina Overseas Property Holdings Ltd0.30000.30000.30007,300-0.050014.29 
CNPRFCondor Petroleum Inc0.26380.26000.263823,200-0.046214.90 
CNPWMConn Lt & Pwr $2.0945.0045.0045.00100-1.803.85 
CNRAFCentro Retail2.0602.0602.0601,8000.0301.48 
CNRDConrad Inds Inc18.5118.5118.51300-0.221.17 
CNRFFConsorcio Ara Sab De Cv0.36870.36870.368732,3000.01875.34 
CNRIFCondor Res Inc0.05050.05050.050510,000-0.00050.98 
CNRMFConfederation Minerals Ltd0.22810.22810.22811,500-0.01255.20 
CNRRCn Resources Inc0.04500.04500.045010,0000.005012.50 
CNSNDConstantine Metal0.49300.47640.476416,500-0.00200.42 
CNSUFCanasil Res Inc0.08500.06150.0720153,0000.007010.77 
CNSWFConstellation Software Inc749.7721.0722.03,900-19.72.65 
CNTEContura Energy Inc68.4068.4068.405001.952.93 
CNTHNConn Lt & Pwr 4.96%49.0549.0549.05200-3.957.45 
CNTHOConn Lt & Pwr 5.28%50.1150.1150.11200-1.142.22 
CNTHPConn Lt & Pwr 6.56%55.5555.5555.55300-0.951.68 
CNTOCentor Inc0.00150.00150.00151000.00000.00 
CNTTFCanntrust Holdings Inc.6.0325.4515.949138,4000.68412.99 
CNTWWContura Energy Inc WT32.0030.2132.001,4000.752.40 
CNUCFCanuc Resources Corp0.12000.12000.12005,0000.026027.66 
CNVTCvf Technlgies Cp0.01120.01120.011210,000-0.003825.33 
CNVVFConvatec Group Plc2.6072.6072.6071,500-0.47015.27 
CNVVYConvatec Group Plc ADR10.5210.5010.501,000-0.050.47 
CNWTCistera Networks In0.01600.01600.01601,3000.00000.00 
CNXSConexus Cattle Corp0.00010.00010.0001600,0000.00000.00 
CNXXFCannex Capital Holdings Inc.0.68130.64000.6737108,900-0.00470.69 
CNYCFCanyon Copper Corp0.15000.15000.15001000.1108282.65 
COBAFInternational Cobalt Corp.0.07490.06890.07472,800-0.00334.23 
COBCFCobalt Blockchain Inc.0.10800.07860.105828,000-0.00322.94 
COBICompass Biotechnologies Inc0.00010.00010.000110,726,5000.00000.00 
COCBFCoastal Caribbean0.00150.00150.00151000.00000.00 
COCMComerton Corp0.02000.01200.019046,5000.006552.00 
COCSFCoca-Cola Femsa Sab De Cv6.1506.1506.1502000.56010.01 
CODGFCompagnie De ST Goba40.1839.6139.61200-1.674.05 
CODYYCompagnie De Saint G8.1108.0208.0901,155,700-0.1551.88 
COECFCanam Coal Corp0.00150.00150.001510,0000.00017.14 
COFSChoiceone Financial27.0027.0027.001000.662.51 
COGLFChelsea Oil and Gas Ltd0.00590.00590.005950,0000.0041227.78 
COGZFCogstate Ltd0.38000.38000.38002000.01002.70 
COHGCheetah Oil & Gas0.02000.01030.020017,7000.0125166.67 
COHOCrednology Holding Corp0.00100.00070.000935,427,100-0.000110.00 
COIHFCroda Intl Plc Ord67.0567.0567.053001.001.51 
COIHYCroda Intl Plc32.3432.3032.30500-0.772.33 
COILCitadel Expl Inc0.20000.18000.180028,200-0.020010.00 
COLAYCoca Cola Icecek As4.7004.7004.7001,200-0.2004.08 
COLDFCardno Ltd0.91600.91600.91605000.03994.55 
COLFFColabor Group Inc0.34100.33630.33631,000-0.03659.79 
COLRFChina Medical & Healthcare Group Ltd0.02000.02000.020016,000-0.005020.00 
COLTFColt Resources Inc Ord0.00010.00010.00011,0000.00000.00 
COMXComtrex Systems Corp9.1109.1009.100600-0.0200.22 
CONCConectisys Corp0.00360.00360.00362000.000620.00 
COPJFCooper Energy Ltd Ord0.34000.34000.3400156,0000.059021.00 
COPRFCopper One0.07970.07970.07971,0000.00293.78 
CORGCordia Corp0.00200.00200.00203,0000.00000.00 
CORVFCorvus Gold Inc1.9071.7811.83049,800-0.1216.18 
CORXCore Lithium Corp.0.37000.37000.37005,0000.00000.00 
COSGCosmos Group Holdings Inc.20.0017.1520.003009.9999.80 
COSLFCo2 Solutions Inc0.06940.06940.06945000.00020.29 
COSMCosmos Holdings Inc7.0006.9007.0002000.1001.45 
COTECoates International0.00090.00070.000928,460,6000.00000.00 
COTQFCritical Outcome Technologies Inc0.37990.37990.37991,0000.049915.12 
COUVCorporate Universe0.00020.00020.0002427,100-0.000133.33 
COVTYCovestro Ag ADR43.8043.1543.485,200-1.914.21 
COWICoroware Inc0.00010.00010.0001568,4000.00000.00 
COWPCanal Capital Cp0.00330.00330.00331,0000.000310.00 
COWPPCanal Capital Corp 1.30Pr0.00200.00200.002010,0000.0010100.00 
COWTFIpath.B Livestock TR ETN21.5121.0921.443,5000.190.87 
CPAMFCapitaland Mall Trust Units1.6201.6201.6202000.0201.25 
CPCAFCathay Pacific Airwa1.4851.4601.460400-0.0503.31 
CPCAYCathay Pacific Airwa7.6607.3107.6606,6000.1301.73 
CPDUChina Pediatric Pharms0.05000.05000.05001,3000.0400400.00 
CPEFFCopper Reef Mining Corp0.01800.01800.01805,000-0.010035.71 
CPEUChapeau Inc0.00110.00110.001119,1000.00000.00 
CPFHCapital Financial Holdings Inc1,3001,3001,30010027526.83 
CPFXFCopper Fox Metals0.08800.07500.07504,500-0.00668.09 
CPHRFCompanhia Siderurgica Paulista Nova2.2992.2992.299500-0.0502.14 
CPIHFChampion Tech Hldgs Ord0.04700.04700.0470500-0.00204.08 
CPKAChase Packaging Corp0.04500.04500.04505,6000.00000.00 
CPKFChesapeake Financial Shares Inc [Usa]31.0031.0031.0013,5000.401.31 
CPKPFC P Pokphand Co Ltd0.09000.09000.09002,000-0.00101.10 
CPKPYC. P. Pokphand Co. Ltd2.2652.2652.265500-0.0351.52 
CPMDCannapharmarx Inc1.8200.9201.1006,8000.20022.22 
CPMMFCrystal Peak Minerals Inc0.26300.26300.26301,0000.00612.37 
CPNFFCarpathian Gold Inc0.76000.76000.76004000.185932.38 
CPNVFCopper North Mng Cor0.02660.02660.02662000.00124.72 
CPOKYCharoen Pokphand Foo2.9702.8902.9705,500-0.2206.90 
CPOWClean Power Concepts0.00020.00010.0001640,7000.00000.00 
CPPDCirca Pictures and0.00300.00230.00302000.000730.43 
CPPKFCopperbank Resources Corp0.04310.04310.04315,0000.00256.16 
CPPMFCopper Mtn Mng Corp0.78660.74850.7866356,600-0.01241.55 
CPPXFContinental Energy Corp0.02500.02500.02505000.003013.64 
CPQQChina Pwr Equip0.02500.02500.02504000.010066.67 
CPROFCortelco Systems Puerto Rico Inc0.80000.80000.80001,3000.5000166.67 
CPSNCapstone Systems Inc2.0302.0302.0303000.0201.00 
CPTPCapital Properties Inc16.2016.1916.206,1000.100.62 
CPVNFCapital Venture Europe Plc0.00320.00320.00321,0000.00000.00 
CPWHDCeres Power Hldgs1.9601.8301.830300-0.0502.66 
CPWHFCeres Power Hldgs0.21000.21000.2100500-0.00200.94 
CPWROcean Thermal Energy Corp0.12200.10000.100031,0000.00000.00 
CPWYClean Energy Pathways Inc0.00200.00200.00204,5000.000425.00 
CPXGFCineplex Galaxy Inc23.6322.9822.982,300-0.411.74 
CPXPPsi Corp0.00060.00060.000675,0000.00000.00 
CPXWFCaptial Power Corp20.6920.6720.676000.110.54 
CPYTCarepayment Tech Inc0.40000.40000.40003000.00000.00 
CPYYFCentrica Plc Ord New1.8901.8001.89015,3000.0905.00 
CPYYYCentrica Plc ADR7.4407.3507.40533,100-0.1001.33 
CQRLFConquest Resources L0.01910.01700.01705,200-0.003717.87 
CRARFCredit Agricole S.A.13.3213.3213.32900-0.211.58 
CRARYCredit Agricole S.A.6.6406.5556.59078,000-0.1001.49 
CRBBFCorby Spirit & Wine Ltd.14.7814.7814.782000.000.03 
CRBJFChina Resources Land Ltd3.4003.4003.4002000.0200.59 
CRBJYChina Resources Land Ltd Unsp35.0335.0335.03100-1.243.42 
CRBOCarbon Natural Gas10.6010.6010.601000.000.00 
CRBTFCryptanite Blockchain Technologies Corp0.11500.08600.086065,900-0.009910.32 
CRCBYChongqing Rural Commercial Bank Co. ADR29.9529.9529.95200-0.471.55 
CRCLDigital Vys Corp0.00100.00010.001045,6000.0009900.00 
CRCUFCanarc Resource Corp0.04420.04420.04422,8000.006216.32 
CRDAFCoronado Resources Ltd1.1141.0211.1142,1000.20622.72 
CRDECardinal Ethanol Llc9,5009,5009,500100-2,50020.83 
CRDNFCardinal Resources Ltd0.30000.30000.3000300-0.040011.76 
CREAFCreative Tech Ord4.1204.1204.120200-0.0801.90 
CRECFCritical Elements Corp0.62030.58860.60337,800-0.01372.22 
CREJFCre Inc7.9507.9407.9501,500-0.4805.69 
CREQFChina Rare Earth Hld0.05000.05000.050010,0000.00204.17 
CRERFCarre Four Supermarc17.7517.7117.71200-0.090.51 
CREXCreative Realities Inc0.23000.23000.230035,7000.00000.00 
CRFQFCerf Inc0.14510.14510.14512,500-0.00795.16 
CRGEClenergen Corp0.00050.00050.00052000.00000.00 
CRGPCalissio Resources Group Inc0.00010.00010.0001525,7000.00000.00 
CRGSCuraegis Technologies Inc0.23000.23000.23005,0000.00000.00 
CRHCFCRH Plc32.1932.1932.199,4000.652.05 
CRHHFCross Harbour Hldgs Ltd1.6501.6501.6508000.0503.13 
CRHKYChina Res Enterp ADR8.6008.6008.600100-0.4755.23 
CRIUFCrius Energy5.0705.0005.0352,700-0.0250.49 
CRJIChina Runji Cement Inc0.01200.01200.01205,000-0.008040.00 
CRLFFCardinal Energy Ltd3.8313.7343.83113,300-0.1142.88 
CRLICircuit Research Labs Inc0.01000.01000.010010,0000.00000.00 
CRLKPCentral Prkng F/T 5.25Pfd23.0023.0023.00100-0.502.13 
CRLRQNaturally Advan Tech0.00180.00150.001533,500-0.000316.67 
CRMBQCrumbs Bake Shop Inc0.00370.00370.00372000.00000.00 
CRMKCermetek Microelectronics0.00700.00700.00701,0000.00000.00 
CRNCYCairn Energy Plc5.9705.9505.9501,600-0.1702.78 
CROJFCoro Mining Corp0.07200.07200.07208,900-0.008010.00 
CROLCarroll Bancorp Inc13.8013.8013.801,100-0.453.16 
CROMFCrombie Real Estate10.0210.0210.022,4000.191.94 
CROOFCariboo Rose Resources Ltd0.01600.01600.01604,0000.001913.48 
CRPEColumbian Rope Co175.0175.0175.01000.00.00 
CRPGFCnrp Mining Inc0.38650.37010.377218,8000.047514.41 
CRPJFChina Resources Power Holdings Co Ltd1.8501.8501.850400-0.0904.64 
CRQDFCredito Real Sa De Cv1.2991.2991.29991,500-0.0644.70 
CRQEGreen Energy Renew0.00050.00030.0005431,8000.000266.67 
CRRDFCardiff Energy Corp0.00120.00110.0011900-0.041897.44 
CRRFYCarrefour S.A.3.4403.3803.425210,500-0.0200.58 
CRRNFCairn Homes Plc1.9311.9311.93147,400-0.0693.47 
CRRSQCorporate Resource Services Inc0.00240.00240.00245000.0012100.00 
CRRTFCrescita Therapeutics Inc0.40070.40070.4007100-0.166529.35 
CRRVFCvr Medical0.28870.26780.2887155,3000.01374.98 
CRSBCornerstone Comm Bnk18.7518.7018.70300-0.301.58 
CRSMCarsmartt Inc.0.01900.01300.019056,0000.004026.67 
CRSSCrossroads Systems Inc7.4007.4007.4001,1000.0000.00 
CRSXFCorsa Capital Ltd0.95000.92580.937014,500-0.01301.37 
CRTGThe Coretec Group Inc0.06000.06000.06001,500-0.015020.00 
CRTHFCrest Nicholson Holdings Plc4.6904.6904.690300-0.3907.68 
CRTIFCartier Iron Corp0.05880.05880.05881,3000.007514.62 
CRTLCartel Blue Inc0.00540.00540.005428,5000.00000.00 
CRTSFChr. Hansen Holding98.1098.1098.10100-3.083.04 
CRUCFColibri Resource Cor0.01790.01790.01791,0000.003927.86 
CRUUFCameo Resources0.17000.15600.161716,1000.00664.26 
CRVHChilco River Hld Inc0.00170.00170.00171000.00000.00 
CRVWCareview Comm Inc0.04390.03900.0439116,0000.00399.75 
CRVYFCanadian Oil Rcvry & Rem0.01000.01000.010014,3000.001112.36 
CRWECrown Equity Holdings Inc1.8501.8501.850100-0.2009.76 
CRWFFCinram International Income Fund0.00120.00120.001215,5000.0009300.00 
CRWGCrowdgather Inc0.00790.00780.007814,900-0.00089.30 
CRWOFChina Railway Group Ltd0.83500.83500.83502,0000.03003.73 
CRWOYChina Railway ADR20.6720.6720.67200-0.401.90 
CRWRYCraneware Plc58.7558.7558.75100-3.445.53 
CRWTFCrow Technologies 1977 Ltd6.0006.0006.000400-1.10015.49 
CRXMCardium Therapeutics Inc Comm0.07010.07010.07011,000-0.023925.43 
CRXPFCrop Infrastructure Corp0.16210.14270.1580360,2000.00805.33 
CRYCYChina Railway Signal & Communication7.0107.0107.010400-0.1482.07 
CRYOAmerican Cryostem Corp0.82000.70000.82002000.00000.00 
CRYYFChina Railway Signal & Communication0.68000.68000.68005,000-0.01702.44 
CRZBFCommerzbank Ag Beare9.6579.5669.56616,500-0.7257.04 
CRZBYCommerzbank Ag Ads9.3359.2359.30040,400-0.2452.57 
CRZHFCrazy Horse Res Inc0.09060.09060.09063000.00060.67 
CRZYCrazy Woman Creek19.0019.0019.003000.502.70 
CSAXQCsa Holdings Inc0.00180.00170.001722,000-0.000210.53 
CSBBC S B Bancorp Ohio42.2042.2042.202000.431.03 
CSBICarroll Shelby Intl0.10000.10000.1000300-0.039028.06 
CSCMYCosco Shipping Intl [Singapore] Co ADR1.6001.6001.6002,0000.16011.11 
CSDXFCosco Shipping Energy Transportation Co0.44000.44000.44004,0000.01493.51 
CSEAFClearwater Seafoods4.1504.0204.1509,900-0.2295.22 
CSFFFCapstone Mining Corp0.65000.59630.612366,500-0.05978.88 
CSFSFThe Cash Store Fin0.00100.00100.00102000.00000.00 
CSGHChina Sun Grp Highte0.00940.00940.00941,0000.004488.00 
CSGKFCredit Suisse Group14.8614.7614.7829,200-0.291.92 
CSHBCommunity Shores Bank Corp2.8502.8502.8501000.0060.21 
CSHEFChina Enterprises0.06000.06000.06002000.00000.00 
CSHXCashmere Valley69.2569.0069.252000.250.36 
CSIOYCasio Computer Ltd A156.5153.4156.51002.11.36 
CSKLCatskill Hudson Banc25.0025.0025.00200-1.003.85 
CSLICritical Solutions Inc0.00030.00020.00031,5000.000150.00 
CSLLYCsl Ltd77.5876.3777.2524,0003.965.40 
CSNVYCsm Nv ADR31.9831.9831.98100-1.103.33 
CSOCCaduceus Software Systems Corp0.00180.00140.0018310,000-0.000210.00 
CSOLChina Solar & Cln En0.02000.01060.0120135,300-0.008040.00 
CSPKFCosco Pacific Ltd Ord0.96000.96000.960020,0000.145017.79 
CSPKYCosco Shipping Ports Ltd ADR8.9508.9508.950500-0.0500.56 
CSPUFCanadian Spirit Res0.07300.07300.07301,0000.00253.55 
CSQPFCervus Equipment Corp10.6710.6710.672000.282.69 
CSQSYComp Energetica Sao3.4503.4503.450100-0.0351.00 
CSRHConsorteum Holdings0.00190.00160.001970,0000.000318.75 
CSRLFCsr Ltd Ord3.0783.0783.078500-0.0120.39 
CSRMYConsort Med Plc ADR14.3914.3914.39100-1.469.21 
CSRNDCansta Resources Inc0.19010.19010.19013,1000.00000.00 
CSRNFCansta Resources Inc0.04700.03350.04701,5000.0390487.50 
CSSICostas Inc0.02800.02000.0280116,0000.003012.00 
CSSPFCircassia Pharmaceutical Plc0.92000.92000.92001,000-0.370028.68 
CSSQFCassini Resources Ltd0.04000.04000.04003,500-0.012023.08 
CSSVCaspian Services Inc0.00500.00500.005030,0000.00012.04 
CSTICostar Tech Inc11.4011.4011.401000.151.33 
CSTNLCS ETF Ie On S&P 500274.1272.5274.16,300-2.40.88 
CSTUColorstars Group0.25100.25100.25105000.1300107.44 
CSUAYChina Shenhua Energy Company Ltd8.2908.1708.29024,300-0.3904.49 
CSUNYChina Sunergy Co. Ltd0.02370.02310.02374,5000.00062.60 
CSUWFConsumers Waterht Ut22.0321.9522.0331,9000.040.17 
CSVIComputer Services In50.7050.4050.502,500-0.200.39 
CSXXYCarsales.Com21.4820.6921.402,600-0.040.19 
CTAGFCapita Group Plc1.9201.9201.920100-0.1306.34 
CTAGYCapita Plc6.5206.5206.5205,400-1.45018.19 
CTAMA.M. Castle & Co4.0503.9903.9901,4000.0000.00 
CTBGCoil Tubing Technology Inc0.13000.13000.13001,0000.00000.00 
CTBKCity Bank0.00630.00630.00635,5000.001326.00 
CTBOCantabio Pharmaceuticals Inc0.01850.01850.01853,0000.00052.78 
CTDHCtd Holdings Inc0.55000.53000.55002,0000.00000.00 
CTDTCentaurus Diamond Technologies Inc0.20000.17000.190015,0000.020011.76 
CTEQFClean Teq Holdings Ltd0.42400.39000.4140197,200-0.02104.83 
CTGOContango Ore Inc23.0023.0023.001,0000.000.00 
CTGSPConn Nat Gas 8.00 Pf6.1406.1406.1401,2000.1402.33 
CTHZCancer Treatmnt Hldgs Inc0.40000.40000.40001000.00000.00 
CTJHFCitic Resources Holdings Ltd0.10000.10000.100030,0000.00000.00 
CTLENano Labs Corp0.00010.00010.00013,090,6000.00000.00 
CTMCFCanterra Minerals0.01200.01200.01205,000-0.005029.41 
CTMIFCentenera Mng Corp0.07000.07000.07002,500-0.00192.64 
CTMLFCorp Travel Mgmt21.0521.0521.051001.789.24 
CTNRCentral Natural Res Inc10.5010.0210.502,500-0.252.31 
CTNXFCornerstone Cap Res0.12000.11500.115011,000-0.00877.03 
CTONCalton Inc New0.03000.03000.03001000.00000.00 
CTPCFCitic Pacific Ltd .41.3701.3701.3701,0000.0000.00 
CTPCYCitic Pacific ADR6.9356.7806.93512,500-0.0150.22 
CTPMFContinental Precious Minerals Inc0.31270.31160.3116900-0.00341.08 
CTPPOCentral Me Pwr 6 Pfd175.0175.0175.01000.00.00 
CTPTYCompanhia De Transmissao De Energia17.8717.8717.87400-0.472.56 
CTPZYCompanhia De Transmissao De Energia15.4215.4215.42200-0.845.17 
CTRRFCt Real Estate Investment Trust Unit10.4110.2210.229,000-0.898.03 
CTRYFCountry Garden Hldgs1.4501.4501.4507,000-0.0704.61 
CTRYYCountry Garden Holdings Co. Ltd ADR35.0735.0735.07100-4.1010.47 
CTTAFContl Ag Ord208.0208.0208.0100-3.11.47 
CTTAYContl Ag Bearer Shs41.6541.2541.5324,500-0.922.17 
CTTCCentral Trust Co0.13000.13000.13002,0000.00000.00 
CTTDCo2 Tech Ltd0.00010.00010.00015000.00000.00 
CTTHCtt Pharmaceutical Hldgs Inc0.70000.53000.598941,200-0.02113.40 
CTTMFCatena Media Plc14.2514.2514.25100-0.855.63 
CTUNFClean Seas Seafood Ltd0.03500.03000.030045,0000.00000.00 
CTVEFCertive Solutions0.01650.01650.0165500-0.00010.60 
CTVIFChina Travel Intl In0.39000.39000.39002,5000.01002.63 
CTXAFCaltex Australia Ltd.23.7523.7523.756000.000.00 
CTXDDCantex Mine Dev Corp0.15880.15430.15432,500-0.060728.23 
CTXIFChina Linen Textile Inds0.00010.00010.00018,8000.00000.00 
CTXVCtx Virtual Technologies Inc0.14000.14000.14001,4000.00000.00 
CTYPCommunity Bankers Pa8.4008.3008.3002,2000.0000.00 
CUAEFChina Shenhua Energy2.1002.0802.080300-0.1225.54 
CUAUCasablanca Mining Ltd0.01940.01700.017020,900-0.007029.17 
CUBVCuba Beverage Co0.00030.00010.0003540,0000.00000.00 
CUCSYChina Communications Services15.4515.4515.454000.000.00 
CUIRFCurrie Rose Resources Inc.0.06000.06000.06008,400-0.008011.76 
CULLCullman Bancorp Inc26.0026.0026.001001.014.04 
CUPUFCaribbean Utilities13.1913.1913.196000.100.78 
CURMCur Media Inc1.1201.1001.1201,0000.0201.82 
CURNCurrency Exchange23.6323.6323.631,0000.030.13 
CURRCure Pharmaceutical Holding Corp1.8001.6001.80016,9000.20012.50 
CUSICuisine Solutions7.8507.8507.8501000.0100.13 
CUUHFChurchill Corp Cl A5.0405.0405.040200-0.3406.32 
CUYTYColruyt Sa ADR14.9814.9314.98500-0.050.33 
CVALFCovalon Tech Ltd5.7375.5435.7071,000-0.1031.77 
CVATCavitation Techs Inc0.03700.03700.037019,100-0.005011.90 
CVHIFConvalo Health Int0.05100.05100.05101,000-0.018026.09 
CVHLCv Holdings Inc0.05990.05990.0599200-0.00406.26 
CVHSYCablevision Holding Sa Gdr8.8948.8948.894600-2.95824.96 
CVLBConversion Labs Inc.0.31500.27360.2900516,6000.00501.75 
CVNZFComvita New Zealand Ltd3.9703.9703.9701000.0000.00 
CVONFCarnarvon Petroleum Ltd0.32000.32000.320034,800-0.02005.88 
CVOVQCenveo Inc0.04940.03900.040024,1000.00051.27 
CVPUFC.P. Seven Eleven Nvdr2.2802.2802.2801,9000.0803.64 
CVSICv Sciences Inc5.4504.5505.1806,911,8000.0400.78 
CVSTCovista Comm Inc0.00510.00510.0051100-0.006957.50 
CVVTFCovestro Ag95.2695.2695.266000.190.20 
CVVUFCanalaska Uranium0.21600.20920.21602,8000.00100.47 
CWAFFChina Water Affair1.1601.1601.1607,500-0.0806.45 
CWBKCommercewest Bk [Ca]25.3525.2525.3567,9000.150.59 
CWEGFCrew Energy Inc1.3801.3721.3801,200-0.1489.67 
CWGLCrimson Wine9.2009.1509.19513,6000.0050.05 
CWGYFCarnegie Wave0.01500.01500.0150800-0.00053.23 
CWIRCentral Wireless Inc0.00030.00020.00021,796,0000.00000.00 
CWLPFCaldwell Part Intl0.92700.92700.92701000.00350.38 
CWMCFConsolidated Woodjam0.02800.02800.02802,8000.00072.56 
CWMZFCrown Mining Corp0.08000.08000.0800500-0.00080.99 
CWNHFCrownia Holdings0.06720.06720.0672700-0.059847.09 
CWNRCrosswind Renewable0.00120.00120.001214,1000.00000.00 
CWPSConwest Assoc Part L28.9928.9928.99100-0.010.03 
CWPWFChina Wndpwr Grp Ltd0.04500.04500.045037,900-0.00102.17 
CWRLCornerworld Corp0.12000.12000.12005,0000.050071.43 
CWSRFChartwell Retirement11.6911.6911.691000.040.30 
CWSSCreative Waste Solutions Inc0.09100.08200.091024,9000.010012.35 
CWVLFCrown Point Energy Inc.0.65790.64280.65686,300-0.02954.30 
CWVWFLithoquest Diamonds Inc0.37490.37490.37493000.01413.91 
CWWBFCannabis Growth Opportunity Corp1.2001.2001.200500-0.0796.15 
CWXZFCanwel Building Materials Group Ltd4.6704.6504.6705,500-0.0300.64 
CWYCFChina Railway Construction Corporation1.3001.2001.2002,5000.0100.84 
CWYCYChina Rlway Cons ADR12.5012.3312.504,6000.312.54 
CWYUFCalloway Real Estate Investment Trust23.4723.4623.469000.462.00 
CXBMFCalibre Mining Corp0.03560.03560.035630,000-0.00020.56 
CXBSCorix Bioscience Inc0.20000.20000.2000800-0.050020.00 
CXCQCardxx Inc0.00650.00310.0041212,5000.001878.26 
CXDOCrexendo Inc2.4002.4002.400500-0.1004.00 
CXKJCx Network Group Inc0.10000.10000.10001,9000.00000.00 
CXMSFCemex Sa Cpo [2A/1B]0.65000.65000.65001,100-0.140017.72 
CXRXFConcordia International0.17640.16150.173167,5000.00261.52 
CXSNFCounsel Cp0.67500.67500.67501,0000.00500.75 
CYAGFCyber Agt Inc Tokyo54.2454.2454.24100-6.7411.05 
CYAPCyber Apps World Inc0.00500.00500.005091,200-0.001016.67 
CYBACanyon Bancorp [Ca]0.01010.01010.01012000.00011.00 
CYBDCyber Digital Inc0.00200.00200.00204,0000.00000.00 
CYBFCyberfort Software Inc1.9901.9001.970125,800-0.0100.51 
CYBGCybergy Holdings Inc0.00450.00450.004517,500-0.00012.17 
CYBNYCognosec Ab ADR3.7103.7103.7101000.2607.54 
CYBQFCyberdyne Inc10.0510.0510.05100-0.857.80 
CYBQYCyberdyne Inc8.6908.6008.6903,400-0.7608.04 
CYBXFHilltop Cybersecurity Inc.0.08540.07990.079922,100-0.00556.44 
CYCACytta Corp0.03500.03050.0320103,100-0.00308.57 
CYDICybrdi Inc0.00300.00300.003030,0000.00000.00 
CYDVFCypress Development0.26180.24860.260011,5000.01475.99 
CYDYCytodyn Inc0.52000.50000.5011249,0000.01112.27 
CYFLCentury Financial Mi20.2520.2520.255000.000.00 
CYGIYCyberagent Inc ADR26.3326.3326.33100-0.050.19 
CYGTCygnus Etransactions Grp0.00100.00100.00102000.00000.00 
CYHTCommunity Bank [Pasadena Ca]300.0300.0300.010023.08.30 
CYIGChina Yct Intl Group0.85000.74000.845015,9000.105014.19 
CYIOCyios Corp0.02900.02900.02901000.004016.00 
CYLCCounty Line Energy0.90000.83000.83005,800-0.240022.43 
CYLYFNwest Energy Corp0.12920.12920.12921,000-0.00584.30 
CYMHFCymat Technologies Ltd0.15550.15550.15553000.00855.78 
CYNKCynk Technology Corp0.00010.00010.00013,0000.00000.00 
CYNSCygnus Oil & Gas0.00090.00090.000920,0000.000112.50 
CYPECentury Petroleum0.01500.01500.015041,0000.00000.00 
CYPWCyclone Power Techno0.00020.00020.0002100,0000.0001100.00 
CYRBYCyrela Brazil Rly Ad2.9502.9152.915900-0.0351.19 
CYRDCyberecord Inc0.00010.00010.000149,0000.00000.00 
CYRPCybra Corp0.05000.05000.05001,0000.00000.00 
CYSMCommunity Bk S Maria13.9513.9013.901,800-0.050.36 
CYSNFC-Com Satellite Sys0.88150.88150.88151000.081710.22 
CYTTFCytotools Ag15.0015.0015.001,500-2.1512.54 
CYURCyclone Uranium Corp0.00270.00270.00277000.00000.00 
CYVFCrystal Valley Finl51.5551.5451.542,0000.040.08 
CYWDFCountrywide Plc0.56000.29000.29003,500-0.340053.97 
CYXTFCryptoglobal Corp0.20000.14000.200055,9000.1350207.69 
CYYNFCynata Therapeutics Ltd0.91000.91000.91002,900-0.06606.76 
CZAVFCeske Energticke Za27.0027.0027.001,0001.606.30 
CZBCCitizens Bancorp Cor20.6020.6020.605,8000.050.24 
CZBSCitizens Bancshares Corp11.7511.7511.752,300-0.010.09 
CZBTCitizens Bancorp Va24.6024.6024.60100-2.408.89 
CZFSCitizens Fincl Svcs62.9962.9962.992000.841.35 
CZICFCanadian Zinc Corp0.09500.09310.0950120,2000.00161.71 
CZIDCitizens Independent Bancorp Inc29.4929.4929.491000.993.47 
CZMWFCarl Zeiss Meditec78.6378.6378.636000.130.17 
CZMWYCarl Zeiss Meditec80.2080.2080.201000.690.86 
CZNBCitizens Bancorp0.02000.02000.02005000.00000.00 
CZNLCitizens National Corp [Ky]55.2554.7955.00800-44.0044.44 
CZSVFBerkwood Resources0.06600.04950.066025,400-0.00040.60 
CZXMFCanada Zinc Metals0.32990.32990.32998,000-0.00320.96 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.167.243.214
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,774-971.23
DJI25,162-1380.54
SP5002,818-220.76
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,174-201.64
BDI1,200494.26
HSI30,063-2530.83