List of Symbols for OTC Bulletin Board [OTCBB] Starting with I

Exchange:

List of Symbols for OTC Bulletin Board [OTCBB]

Code	Name	High	Low	Close	Volume	Change
IAALF	Ibc Advanced Alloys	0.1310	0.1240	0.1310	6,500	0.0035	2.75
IACAF	Ithaca Energy Inc	2.260	2.244	2.244	13,500	-0.046	2.02
IACH	Info Architects Corp	0.0145	0.0086	0.0105	2,022,500	-0.0003	2.78
IAGI	Ia Global Inc	0.0061	0.0052	0.0061	800	0.0006	10.91
IAGM	Interamerican Gaming	0.0060	0.0040	0.0040	267,500	-0.0060	60.00
IAGXQ	Imagenetix Inc	0.4400	0.4000	0.4000	4,500	0.0000	0.00
IAHL	Iahl Corporation	0.5001	0.4850	0.5001	12,500	0.0001	0.02
IAIC	Information Analysis Inc	0.2250	0.2250	0.2250	3,000	0.0000	0.00
IALB	Independent Alliance	23.60	23.60	23.60	1,100	-0.40	1.67
IALS	Interactive Leisure	0.0015	0.0015	0.0015	4,000	0.0000	0.00
IAMTY	Inversiones Aguas Me	31.98	31.60	31.60	1,100	-0.74	2.29
IAPLF	Icap Plc	6.035	5.980	5.980	1,800	0.120	2.05
IAPLY	Icap Plc Sp ADR	11.99	11.60	11.64	18,100	-0.52	4.28
IARE	Inland Amern Real Es	6.250	6.250	6.250	40,400	0.000	0.00
IAUFF	Intrepid Mines Limit	0.2401	0.2400	0.2400	17,800	0.0000	0.00
IAUGF	Insurance Australia	5.450	5.450	5.450	400	0.040	0.74
IAUGY	Insurance Australia	29.13	29.12	29.13	4,800	-0.03	0.10
IAUS	Intl Automated Sys	0.4800	0.4000	0.4000	37,600	0.0200	5.26
IBAL	International Baler Corporation	2.150	2.150	2.150	200	0.280	14.97
IBBI	Indiana Business Bcp	5.250	5.250	5.250	100	0.000	0.00
IBDRY	Iberdrola ADR	29.89	29.61	29.65	24,300	-0.68	2.23
IBDSF	Iberdrola Sa Bilbao	7.540	7.540	7.540	3,400	0.080	1.07
IBGH	Innovative Bev Grp	0.0031	0.0031	0.0031	20,000	-0.0009	22.50
IBIBF	Ibi Income Fd	1.770	1.759	1.759	400	0.089	5.33
IBII	Island Breeze Intl	0.2000	0.2000	0.2000	5,000	0.0000	0.00
IBNKQ	Integra Bank Corp.	0.0001	0.0001	0.0001	2,000	-0.0014	93.33
IBRC	Ibrands Corporation	0.0002	0.0001	0.0001	7,800,000	0.0000	0.00
IBSS	Integrated Bus Sys	0.0350	0.0350	0.0350	3,900	0.0000	0.00
IBTGF	Intl Barrier Tech	0.2714	0.2270	0.2714	7,000	0.0231	9.30
IBYNF	Inmuebles Carso Sab	1.070	1.070	1.070	1,000	0.070	7.00
ICABY	I-Cable Comm Ltd A#	1.950	1.950	1.950	400	0.020	1.04
ICAEF	Empresas Ica Socieda	1.896	1.895	1.896	5,800	0.041	2.19
ICAGY	International Cons A	28.22	27.91	28.04	16,200	-0.66	2.30
ICBT	Icbs Ltd	0.0006	0.0004	0.0005	15,178,300	0.0000	0.00
ICBU	Imd Companies	0.0300	0.0250	0.0270	2,502,200	-0.0030	10.00
ICDZF	Ishares Dex Hybrid B	19.86	19.86	19.86	500	0.74	3.85
ICGQF	Integra Gold Corp	0.2000	0.1950	0.1950	65,000	-0.0110	5.34
ICHGD	Intercontinental Hotels Group Plc	41.51	41.51	41.51	400	0.00	0.00
ICIZF	Innovative Composits	0.0070	0.0070	0.0070	18,100	0.0010	16.67
ICMVF	Internacional Cerami	2.350	2.350	2.350	28,000	-0.010	0.42
ICNB	Iconic Brands Inc	0.1500	0.1000	0.1000	1,200	-0.0500	33.33
ICNM	Icon Media Holdings Inc	0.0022	0.0013	0.0016	31,369,500	0.0002	14.29
ICNN	Incoming Inc	0.1000	0.1000	0.1000	200	0.0000	0.00
ICNOF	Icon Energy Ltd	0.1120	0.1120	0.1120	10,000	-0.0380	25.33
ICNSQ	Incentra Solutn New	0.0008	0.0008	0.0008	100	0.0000	0.00
ICNV	Icon Vapor Inc.	0.4000	0.3710	0.3850	48,400	0.0050	1.32
ICOA	Icoa Inc	0.0001	0.0001	0.0001	1,200,000	0.0000	0.00
ICOR	Intercor Energy Inc	1.850	1.850	1.850	100	0.090	5.11
ICOTF	Ico Therapeutics	0.0601	0.0601	0.0601	2,000	-0.0029	4.60
ICPBF	Inscape Corporation	2.150	2.123	2.123	10,000	0.138	6.96
ICPTF	Ic Potash	0.2621	0.2621	0.2621	400	-0.0079	2.93
ICPVF	Incitec Pivot Ltd	2.760	2.760	2.760	100	0.000	0.00
ICPVY	Incitec Pivot Ltd	2.740	2.730	2.730	6,000	0.040	1.49
ICPW	Ironclad Performance Wear Corporation	0.2300	0.2300	0.2300	3,500	0.0100	4.55
ICRD	International Card	0.0020	0.0020	0.0020	14,600	-0.0007	25.93
ICTEF	Intl Container Termi	2.700	2.700	2.700	200	0.400	17.39
ICTL	Intl Commercial TV	0.7690	0.6999	0.7100	116,900	-0.0189	2.59
ICTPU	American Rest Ptnrs	2,302	2,140	2,302	100	-98	4.09
ICTSF	I C T S Intl Nv	1.050	1.050	1.050	500	-0.150	12.50
ICTY	Eyecity.Com Inc	0.0001	0.0001	0.0001	150,000	0.0000	0.00
ICURF	Icecure Medical	0.0450	0.0450	0.0450	10,000	-0.0450	50.00
IDAD	International Display Advertising Inc.	0.0020	0.0020	0.0020	7,500	0.0000	0.00
IDAH	Idaho North	0.1400	0.0800	0.1400	3,000	0.0000	0.00
IDAS	Intl Datacasting Cor	0.0955	0.0955	0.0955	50,000	0.0004	0.42
IDBCQ	Idaho Bancorp [Id]	0.0500	0.0300	0.0500	700	0.0000	0.00
IDCBF	Industrial & Commer	0.6850	0.6800	0.6850	12,000	0.0050	0.74
IDCBY	Industrial & Com ADR	13.78	13.56	13.60	68,700	-0.05	0.37
IDEA	Invent Ventures Inc.	0.2000	0.1401	0.1401	4,900	-0.0389	21.73
IDEXF	Industria De Diseno	30.45	30.04	30.45	700	1.25	4.28
IDEXY	Industria De Diseno Textil S.A.	14.69	14.53	14.62	44,400	-0.43	2.86
IDFB	Idaho First Bk [Id]	1.300	1.300	1.300	100	-0.100	7.14
IDGC	Idglobal Corp.	0.0008	0.0006	0.0007	53,872,600	0.0000	0.00
IDGG	Indigo-Energy Inc	0.0080	0.0080	0.0080	220,600	0.0001	1.27
IDLLF	Industrial All & Ins	44.89	44.89	44.89	1,200	5.51	14.00
IDLM	Idle Media Inc	0.0400	0.0400	0.0400	33,100	-0.0600	60.00
IDMNF	Intigold Mines Ltd	0.0840	0.0840	0.0840	10,000	-0.0120	12.50
IDMPQ	Indymac Bancorp Uts	3.060	3.060	3.060	200	0.010	0.33
IDND	Intl Dispensing Corp	0.4300	0.4200	0.4300	800	0.0101	2.41
IDNG	Independence Energy	0.0032	0.0031	0.0032	221,200	0.0000	0.00
IDOI	Ido Security Inc	0.0006	0.0004	0.0005	4,962,400	-0.0001	16.67
IDPE	Id Perfumes	0.5500	0.5500	0.5500	3,000	0.0000	0.00
IDPK	Independence Bank	10.90	10.90	10.90	6,000	-0.10	0.91
IDST	Ids Solar Technologies Inc	0.0106	0.0094	0.0106	202,800	0.0001	0.95
IDTA	Identa Corp	0.0006	0.0005	0.0005	2,025,000	-0.0002	28.57
IDVC	Infrastructure Devs Corp	0.0047	0.0044	0.0047	60,000	0.0003	6.82
IDWAF	Id Watchdog	0.0550	0.0450	0.0550	51,000	0.0000	0.00
IDYLF	Imaging Dynamics Co	0.0256	0.0256	0.0256	200	0.0026	11.30
IEAG	Iron Eagle Group Inc	0.0150	0.0150	0.0150	1,000	-0.0050	25.00
IEAM	Industrial Enterpris	0.0022	0.0022	0.0022	10,000	-0.0003	12.00
IEBS	Independence Bancsh	2.000	1.600	1.600	2,100	-0.300	15.79
IEEC	India Ecommerce	0.0700	0.0700	0.0700	10,000	0.0000	0.00
IEGCF	Independence Gold	0.1190	0.1070	0.1170	46,600	-0.0140	10.69
IEGH	Ieg Holdings Corp	0.1850	0.1750	0.1850	22,000	0.0350	23.33
IEHC	Ieh Corp	5.200	5.200	5.200	300	-0.200	3.70
IENT	Ientertainment Network Inc	0.0190	0.0190	0.0190	10,000	0.0030	18.75
IENVF	Infraestructura	6.000	5.861	5.861	31,100	-0.151	2.51
IESCF	Intercept Energy Services Inc.	0.0500	0.0500	0.0500	100,000	-0.0020	3.85
IEVM	Integrated Environmt	0.0800	0.0711	0.0730	161,200	-0.0049	6.29
IEXA	Iexalt Inc	0.0001	0.0001	0.0001	800	0.0000	0.00
IFAM	Infrastructure Matrl	0.0042	0.0042	0.0042	6,600	0.0000	0.00
IFCI	Ifci Intl Corp	0.0120	0.0120	0.0120	10,000	0.0020	20.00
IFCR	Intergrated Freight Corp	0.0065	0.0045	0.0065	37,000	0.0015	30.00
IFCZF	Intact Finl Corp	66.76	66.74	66.76	300	-0.62	0.93
IFIT	Integrated Sec Sys Inc	1.300	1.300	1.300	1,000	0.000	0.00
IFIXQ	Internal Fixation Sy	0.0001	0.0001	0.0001	265,000	0.0000	0.00
IFJPY	Informa Plc	16.86	16.59	16.80	4,700	-0.06	0.33
IFLM	Independent Film Development Corporation	0.0101	0.0101	0.0101	50,000	-0.0001	0.98
IFNNF	Infineon Technologie	11.13	11.09	11.13	48,500	-0.22	1.94
IFNNY	Infineon Tech Ads	11.11	10.99	10.99	125,700	-0.38	3.34
IFNX	Infolinx Communicatn	0.3000	0.3000	0.3000	100	0.1500	100.00
IFNY	Infinity Energy Res	0.9000	0.8100	0.9000	3,500	0.0987	12.32
IFPJF	Informa Plc	8.300	8.300	8.300	1,600	0.100	1.22
IFRTF	Intl Frontier Res Co	0.0640	0.0640	0.0640	150,000	0.0100	18.52
IFSB	Independence Fed S	0.4500	0.4500	0.4500	1,100	0.2150	91.49
IFSG	Infosmart Group Inc	0.0001	0.0001	0.0001	13,100	-0.0014	93.33
IFSPF	Intl Forest Prod A	14.00	14.00	14.00	1,000	0.18	1.31
IFUE	Intl Fuel Tech Inc	0.1542	0.1542	0.1542	300	-0.0058	3.63
IFUS	Impact Fusion Intl	0.0086	0.0066	0.0085	200,800	-0.0002	2.30
IFXAF	Ishare Ftse/Xinhua	1.090	1.090	1.090	15,000	0.090	9.00
IFXY	Opticon Systems Inc	0.0289	0.0150	0.0150	123,800	-0.0139	48.10
IGAP	Integrity	7.000	7.000	7.000	400	0.000	0.00
IGCIU	India Globl Cap Ut	0.1000	0.1000	0.1000	500	0.0000	0.00
IGEN	Igen Networks Corp	0.2400	0.2400	0.2400	1,000	0.0400	20.00
IGESF	Igas Energy	2.250	2.250	2.250	100	-0.200	8.16
IGEX	Indo Global Exchanges Pte Ltd	0.0081	0.0072	0.0072	75,100	-0.0009	11.11
IGFFF	Infinito Gold Ltd	0.0043	0.0043	0.0043	3,000	0.0010	30.30
IGGHY	Ig Group	10.19	10.19	10.19	400	0.02	0.20
IGIFF	Igm Financial Inc	47.46	47.46	47.46	800	0.29	0.62
IGLU	Iglue Inc	1.0000	1.0000	1.0000	200	0.0000	0.00
IGMB	Igambit Inc	0.0268	0.0257	0.0257	29,000	0.0017	7.08
IGNE	Igene Biotech Inc	0.0010	0.0010	0.0010	14,000	-0.0001	9.09
IGNMF	Imagination Tech Grp	3.100	3.000	3.100	13,300	-0.005	0.16
IGNT	Ingen Technologies	0.0004	0.0004	0.0004	3,500	0.0000	0.00
IGOI	IGO Inc	3.200	3.110	3.200	1,200	0.080	2.56
IGOID	IGO Inc	3.250	3.200	3.200	300	-0.010	0.31
IGPFF	Imperial Ginseng Pro	0.4180	0.4180	0.4180	200	0.0630	17.75
IGPK	Integrated Parking	0.0775	0.0701	0.0710	29,900	-0.0036	4.83
IGPPF	Impellam Group Plc	7.630	7.630	7.630	1,600	-0.120	1.55
IGRU	Intl Gold Resources	0.0001	0.0001	0.0001	195,000	0.0000	0.00
IGRW	Interactive Health Network	0.0092	0.0076	0.0080	845,300	0.0000	0.00
IGXEF	Indigo Expl Inc	0.0256	0.0209	0.0209	12,000	0.0000	0.00
IGXT	Intelgenx Technologs	0.5160	0.4800	0.4800	128,000	-0.0100	2.04
IHAI	Innovative Health SC	0.0780	0.0700	0.0780	20,300	0.0280	56.00
IHCPY	Inchcape Plc	22.45	22.45	22.45	200	1.28	6.05
IHDUF	Ishares Ind MSCI ETF	7.490	7.490	7.490	3,300	0.940	14.35
IHGP	Interact Holding Grp	0.0049	0.0049	0.0049	50,000	0.0038	345.45
IHICY	Ihi	18.75	18.74	18.74	500	-0.22	1.16
IHITF	Intl Hi Tech Inds	0.0015	0.0010	0.0010	30,000	-0.0005	33.33
IHLDY	Imperial Holdings Ad	18.58	18.42	18.52	5,700	-0.01	0.05
IHPCF	Ishares Plc	19.50	19.20	19.49	10,500	-0.12	0.61
IHPXF	Ishares MSCI Europe	35.39	35.39	35.39	37,200	-0.96	2.65
IHRC	Investors Heritage	20.85	20.85	20.85	100	-0.55	2.57
IHRMF	Ishares MSCI Japan	12.10	12.10	12.10	75,800	-0.28	2.29
IHSEF	Ishares Plc	35.75	35.35	35.75	900	0.00	0.00
IHSFF	Ishares II Plc	199.5	199.5	199.5	400	5.5	2.84
IHSI	Intelligent Highway	0.1600	0.1600	0.1600	20,000	-0.0199	11.06
IHSZF	Ishares II Plc	23.00	23.00	23.00	800	0.61	2.74
IHTI	Integrative Health	0.0060	0.0060	0.0060	100	0.0000	0.00
IIBK	Idaho Independent Bk	7.100	7.100	7.100	10,500	0.100	1.43
IICN	China Intelligence Information Systems	0.0180	0.0180	0.0180	4,200	0.0000	0.00
IINHF	Imagi Intl Hldgs Ltd	0.0200	0.0200	0.0200	5,000	0.0000	0.00
IINHY	Imagi Intl Hldgs ADR	0.1700	0.1700	0.1700	1,400	-0.0650	27.66
IIREF	Ishares MSCI World	37.00	37.00	37.00	1,200	-0.40	1.07
IISLF	I I S Intelligent In	0.0020	0.0020	0.0020	200	0.0000	0.00
IITOF	Intesa Sanpaolo Spa	2.799	2.668	2.799	6,200	-0.011	0.39
IITSF	Intesa Sanpaolo Spa	3.000	2.970	2.980	31,800	-0.080	2.61
IJJP	Ijj Corporation	0.0003	0.0002	0.0003	700,000	0.0000	0.00
IJMCF	Ijm Corp Bhd	2.150	2.150	2.150	800	0.000	0.00
IKMA	Intelakare Mktng Inc	0.0100	0.0100	0.0100	100	0.0000	0.00
IKSGY	Irkutskenergo Spons	9.600	9.600	9.600	100	-0.150	1.54
IKTO	Itokk Inc.	0.0002	0.0002	0.0002	500,000	0.0001	100.00
IKTSF	Intertek Group Plc	44.00	44.00	44.00	100	-0.20	0.45
IKTSY	Intertek Group Plc	43.45	43.07	43.45	700	-0.45	1.01
ILDIA	Inspiration Lead A	0.0451	0.0451	0.0451	400	0.0000	0.00
ILDO	International Daleco Corporation	0.0700	0.0700	0.0700	8,000	0.0000	0.00
ILED	Evolucia Inc.	0.0030	0.0029	0.0029	301,800	0.0001	3.57
ILHL	Intl Leisure Hosts	6.000	6.000	6.000	500	0.950	18.81
ILHMF	International Lithiu	0.0370	0.0370	0.0370	28,000	0.0000	0.00
ILIAF	Iliad Akt	291.8	291.8	291.8	100	21.3	7.86
ILIAY	Iliad S A	13.25	13.25	13.25	300	0.00	0.00
ILII	Illini Corp [Il] New	47.00	47.00	47.00	100	1.00	2.17
ILIM	Il2M International Corp.	0.0700	0.0510	0.0580	745,200	-0.0060	9.38
ILISF	Canadian Oilfields S	0.3180	0.3130	0.3130	8,000	-0.0050	1.57
ILIU	Interleukin Genetics	0.2350	0.2071	0.2100	7,400	-0.0100	4.55
ILIV	Intelligent Living Inc.	0.0009	0.0007	0.0009	18,511,900	0.0001	12.50
ILKAF	Iluka Resources Ltd	8.300	8.270	8.300	4,600	0.160	1.97
ILKAY	Iluka Res Ltd ADR	41.07	41.07	41.07	100	0.00	0.00
ILNS	Intellect Neuroscien	0.0086	0.0059	0.0085	1,950,700	0.0004	4.94
ILPMF	Irish Life & Perm	0.0820	0.0820	0.0820	1,500	-0.0439	34.87
ILST	Intl Star Inc	0.0012	0.0012	0.0012	500,000	-0.0003	20.00
ILUS	Ilustrato Pictures International Inc.	0.0187	0.0187	0.0187	6,000	0.0017	10.00
ILVOF	Illovo Sugar	2.760	2.760	2.760	13,000	-0.100	3.50
IMAG	Imagemax Inc.	0.0001	0.0001	0.0001	10,000	-0.0027	96.43
IMAHF	I-Minerals Inc	0.2190	0.2190	0.2190	3,500	0.0210	10.61
IMASF	Inmarsat Plc London	12.65	12.65	12.65	1,700	0.00	0.00
IMASY	Inmarsat Plc ADR	12.98	12.98	12.98	300	0.23	1.80
IMCI	Infinite Group Inc	0.0346	0.0220	0.0346	2,000	0.0000	0.00
IMCL	Immunoclin Corp	2.000	2.000	2.000	500	0.000	0.00
IMCLE	Immunoclin Corp	1.500	1.500	1.500	300	-0.050	3.23
IMDC	In Media Corporation	0.0270	0.0231	0.0264	711,700	-0.0024	8.33
IMDS	Imaging Diagnstc Sys	0.0001	0.0001	0.0001	11,000,000	0.0000	0.00
IMEEF	Bluestone Resources	0.0254	0.0254	0.0254	5,000	0.0021	9.01
IMGI	Imaginon Inc New	0.0001	0.0001	0.0001	17,200	0.0000	0.00
IMGX	Image Metrics Inc	0.0550	0.0550	0.0550	50,000	0.0000	0.00
IMHC	Imperalis Holding Co	0.9800	0.9800	0.9800	200	0.0000	0.00
IMIAF	IMI Plc Ord	23.67	23.67	23.67	400	-2.33	8.96
IMIAY	IMI Plc	50.54	50.29	50.29	200	-3.61	6.70
IMII	Inception Mining Corp.	0.9900	0.9000	0.9000	2,500	-0.1000	10.00
IMKI	Immediatek Inc	1.600	1.600	1.600	200	-1.400	46.67
IMLE	Imagine Media Ltd.	0.0090	0.0090	0.0090	7,700	0.0009	11.11
IMLLF	International Meal	8.352	8.352	8.352	300	-0.631	7.03
IMMA	Interactive Multi Me	3.350	3.350	3.350	200	0.100	3.08
IMMB	Immunotech Laborator	0.0200	0.0200	0.0200	2,500	-0.0050	20.00
IMMCQ	Immunicon Corp	0.0085	0.0060	0.0060	41,900	-0.0025	29.41
IMMD	Immudyne Inc	0.1200	0.1200	0.1200	1,000	0.0389	47.97
IMMTF	Immunotec Inc	0.3210	0.3210	0.3210	30,000	-0.0310	8.81
IMMVF	Immuno Vaccine Inc	0.6133	0.6133	0.6133	3,000	0.0853	16.16
IMMZF	Immofinanz Ag	3.320	3.320	3.320	700	-0.240	6.74
IMNG	China Career Builder	0.0151	0.0151	0.0151	6,900	0.0001	0.67
IMNP	Immune Pharmaceuticals Inc.	4.140	3.820	4.040	38,100	-0.040	0.98
IMPHO	Impac Mtg Pfd C	3.000	3.000	3.000	500	0.000	0.00
IMPHP	Impac Mortgage Holdings Inc.	4.750	4.750	4.750	100	0.000	0.00
IMPUF	Impala Platinum Ords	10.35	10.35	10.35	200	-0.40	3.72
IMPUY	Impala Platinum Spon	10.080	9.810	9.910	11,000	-0.250	2.46
IMSC	Implant Sciences Cp	1.320	1.210	1.280	129,300	0.000	0.00
IMSU	Impact Medical Solut	0.0360	0.0360	0.0360	5,000	-0.0040	10.00
IMTC	Imogo Mobile Tech	0.0500	0.0500	0.0500	47,300	0.0000	0.00
IMTEF	Imtech Nv	0.8000	0.8000	0.8000	800	0.0400	5.26
IMTFF	Intl Montoro Res Inc	0.0887	0.0887	0.0887	10,000	-0.0013	1.44
IMTO	Intermetro Communica	0.0200	0.0200	0.0200	200	-0.0300	60.00
IMTS	Interactive Motorspt	0.0003	0.0003	0.0003	1,500	0.0000	0.00
IMWL	Imusic Worlwide Ltd.	0.0005	0.0002	0.0005	1,570,000	-0.0001	16.67
IMYN	Immunosyn Corporatin	0.0011	0.0006	0.0006	260,200	-0.0005	45.45
INAN	Internatrl Pharm New	0.0002	0.0002	0.0002	100	0.0001	100.00
INAR	Internetarray Inc	0.0002	0.0001	0.0002	54,200	0.0000	0.00
INBD	Innovate Bldg Sys In	0.4900	0.4800	0.4900	18,000	0.0050	1.03
INBG	Intl Bldg Tech Grp	0.0001	0.0001	0.0001	200,000	0.0000	0.00
INBI	Infusion Brands International Inc	0.0200	0.0200	0.0200	13,300	0.0080	66.67
INBP	Integrated Biopharma	0.2890	0.2200	0.2890	400	-0.0110	3.67
INCAF	Inca One	0.1448	0.1448	0.1448	5,000	0.0002	0.14
INCC	Int Consolidated Cos	0.0028	0.0020	0.0027	24,577,400	0.0006	28.57
INCT	Innocent Inc.	0.0450	0.0375	0.0450	95,300	0.0095	26.76
INDR	Indie Ranch Media	0.0001	0.0001	0.0001	13,116,400	0.0000	0.00
INFG	Infinite Graphics	0.1850	0.1850	0.1850	400	-0.0050	2.63
INFO	Metro One Telecommunications	0.0180	0.0180	0.0180	100	0.0000	0.00
INFSY	Infinis Energy	16.33	15.88	16.33	400	-0.37	2.22
INFX	Infinex Ventures New	0.0158	0.0147	0.0158	50,100	0.0009	6.04
INGIY	Ingenico S.A.	20.33	20.12	20.33	95,800	0.13	0.64
INGNQ	Introgen Therapeu	0.0001	0.0001	0.0001	5,000	-0.0013	92.86
INGVF	ING Groep Nv Cert	13.20	13.18	13.18	1,700	-0.42	3.09
INGXF	Innergex Renewable	9.792	9.666	9.666	400	-0.260	2.62
INHC	Innolog Holdings Corp	0.0100	0.0040	0.0100	345,200	0.0060	150.00
INIS	Intl Isotopes Inc	0.0498	0.0450	0.0498	124,100	0.0025	5.29
INITF	Ishares Dex Short Term Bond Index Fund	26.75	26.75	26.75	300	0.39	1.49
INIV	Innovative Software	0.1182	0.1000	0.1000	93,300	-0.0001	0.10
INIX	Ifinix Corp	0.0198	0.0198	0.0198	2,000	0.0000	0.00
INKN	Shrink Nanotech Inc	0.0024	0.0024	0.0024	4,000	-0.0001	4.00
INKS	Inksure Technologies	0.0250	0.0250	0.0250	7,500	0.0030	13.64
INLC	Onteco Corp	0.0003	0.0003	0.0003	1,070,200	-0.0001	25.00
INNHF	Intl Northair Mines	0.1140	0.1140	0.1140	11,100	-0.0100	8.06
INNI	Innovaro Inc	0.0190	0.0150	0.0190	47,600	0.0060	46.15
INNO	Innocap Inc	0.0178	0.0178	0.0178	500	0.0000	0.00
INNV	Innovus Pharmaceuticals Inc	0.2400	0.2000	0.2000	11,700	0.0100	5.26
INNX	Infinite Networks Cp	0.0031	0.0031	0.0031	3,000	-0.0009	22.50
INOH	In Ovations Holdings Inc.	0.0012	0.0010	0.0012	31,728,700	0.0000	0.00
INOL	Inolife Technologies	0.0010	0.0010	0.0010	73,000	-0.0009	47.37
INOW	Infonow Corp	0.0250	0.0250	0.0250	31,400	0.0000	0.00
INPAP	Intl Paper Co $4 Pfd	92.00	92.00	92.00	100	-1.00	1.08
INPCF	Input Capital	2.230	2.142	2.177	24,600	-0.046	2.09
INPRF	Inspur International	0.2050	0.2050	0.2050	16,000	-0.0200	8.89
INRD	Inrad Optics Inc	0.2200	0.2200	0.2200	100	0.0000	0.00
INSA	Invisa Inc	1.500	1.500	1.500	300	0.050	3.45
INSV	Insite Vision Inc	0.2550	0.2450	0.2450	46,600	-0.0051	2.04
INTHY	In Touch Holdings Pub. Co. Ltd	8.850	8.850	8.850	200	0.085	0.97
INTK	Industrial Nanotech	0.0109	0.0102	0.0107	57,100	-0.0002	1.83
INTP	Integrated Pharm Inc	0.0013	0.0011	0.0011	22,500	-0.0002	15.38
INTZ	Intrusion Inc	1.740	1.700	1.710	2,600	0.010	0.59
INVA	Inova Technology Inc	0.0008	0.0005	0.0008	2,960,000	0.0000	0.00
INVC	Innovative Card Tech	0.0017	0.0017	0.0017	20,000	0.0000	0.00
INVGF	Innovation Grp Plc	0.5631	0.5631	0.5631	975,600	0.0211	3.89
INVI	Integral Vision Inc.	0.0033	0.0033	0.0033	5,000	0.0000	0.00
INVU	Investview Inc	0.8201	0.8201	0.8201	2,000	0.0000	0.00
INXSF	In-Touch Survey Sys	0.2570	0.2570	0.2570	3,000	0.0010	0.39
IOCJY	Iochpe-Maxion S.A.	2.450	2.450	2.450	9,900	-0.140	5.41
IOFB	Iowa First Bancshs	32.29	32.27	32.29	200	-0.21	0.65
IOFNF	Iofina Plc	0.8900	0.8900	0.8900	900	0.0870	10.83
IOGA	Inscor Inc	0.2500	0.2300	0.2500	3,600	0.0300	13.64
IOMT	Isomet Cp	0.1500	0.1500	0.1500	5,000	0.1490	14900.00
IONAF	Iona Energy Inc	0.4270	0.4173	0.4193	36,000	-0.0120	2.78
IORG	Intreorg Systems Inc	0.2500	0.1200	0.2500	6,400	-0.0700	21.88
IOSA	Information Systems Associates Inc.	0.0125	0.0111	0.0125	37,400	0.0000	0.00
IOUFF	Iou Financial Inc	0.4860	0.4860	0.4860	2,000	-0.0050	1.02
IPAH	Interpharm Hldgs Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
IPBXF	Chilean Metals Inc.	0.1150	0.1150	0.1150	10,000	0.0190	19.79
IPDQF	Impedined Ltd	0.2400	0.2400	0.2400	13,400	0.0200	9.09
IPHAF	Aurinia Pharmaceuticals Inc.	4.060	4.060	4.060	200	-0.255	5.91
IPHYF	Innate Pharma	10.160	9.940	9.940	2,200	-0.410	3.96
IPLB	Ipure Labs Inc.	1.090	1.090	1.090	500	0.000	0.00
IPLY	Interplay Entertainment Corp	0.0141	0.0141	0.0141	7,800	0.0040	39.60
IPMLF	Imperial Metals New	15.46	15.46	15.46	200	-0.09	0.56
IPMN	Imperial Petroleum	0.0098	0.0095	0.0098	119,000	0.0028	40.00
IPOAF	Industrias Penoles S	25.35	24.86	25.04	24,700	-0.73	2.84
IPPLF	Inter Pipeline Fd A	31.00	30.73	30.99	3,000	-0.19	0.60
IPRC	Imperial Res Inc	0.0170	0.0151	0.0170	16,300	-0.0030	15.00
IPRU	Innovative Prod Oppo	0.1000	0.0840	0.1000	12,400	0.0000	0.00
IPRUD	Innovative Prod Oppo	0.0990	0.0600	0.0890	6,700	-0.0100	10.10
IPSEY	Ipsen S.A. ADR	11.20	11.11	11.19	14,300	-0.03	0.27
IPSOF	Ipsos	28.95	28.95	28.95	1,100	-8.05	21.76
IPUB	Indiepub Entertainment Inc	0.0240	0.0240	0.0240	100	0.0050	26.32
IPWLN	Indianapolis Pwr & L	88.00	88.00	88.00	100	0.00	0.00
IPWLP	Indianapolis Pwr & L	95.00	94.00	95.00	2,100	5.00	5.56
IPXHY	Inpex Holdings Inc	14.89	14.82	14.82	2,000	-0.29	1.92
IQPOF	IQ Power Ag Nam Akt	0.0750	0.0750	0.0750	2,000	0.0100	15.38
IRBL	Inrob Tech Ltd.	0.0005	0.0004	0.0004	1,463,900	-0.0001	20.00
IRBS	Ir Biosciences Hldgs	0.0100	0.0100	0.0100	4,300	-0.0030	23.08
IRCE	Interline Resources Corp	0.2700	0.2700	0.2700	400	0.0000	0.00
IRCUF	Irish Continental Gr	3.500	3.500	3.500	1,000	-0.060	1.69
IRDEF	Iride Spa	1.510	1.510	1.510	1,600	0.048	3.25
IRECQ	Imperial Petroleum Recovery Corp.	0.0010	0.0010	0.0010	10,000	0.0000	0.00
IRGIF	Imvescor Restaurant	2.027	2.027	2.027	15,700	0.005	0.23
IRIDQ	Iridium World Comm A	0.0001	0.0001	0.0001	200	-0.0099	99.00
IRLBF	Bank of Irelan Eu.64	0.3550	0.3410	0.3550	30,500	0.0050	1.43
IRLD	Ireland Inc.	0.2300	0.2300	0.2300	400	-0.0100	4.17
IRMGF	Inspiration Mining C	0.0720	0.0600	0.0656	10,500	-0.0144	18.00
IRNCF	Ironclad Mining	0.0500	0.0500	0.0500	20,000	0.0000	0.00
IRNG	Intl Ranger Corp	0.0040	0.0033	0.0034	778,000	-0.0007	17.07
IRNS	Ironstone Group Inc New	6.500	5.000	6.500	900	1.500	30.00
IROG	Ironwood Gold Corp	0.0019	0.0019	0.0019	900	0.0000	0.00
IRSB	Iris Biotechnologies	2.050	1.850	1.850	2,000	-0.390	17.41
IRSHF	Ishares S&P/Tsx Capp	22.51	22.51	22.51	1,000	1.10	5.13
IRWPQ	Ifc Capital Trust Vi	0.4500	0.4200	0.4200	25,000	-0.0750	15.15
ISAGY	Isagen Sa	17.55	17.55	17.55	100	2.05	13.23
ISARF	Ishares CDN Universe	28.62	28.62	28.62	500	-0.14	0.48
ISBA	Isabella Bank Cp	22.35	22.10	22.25	4,700	0.00	0.00
ISCB	Intl Speedway Cl B	31.50	29.00	29.00	800	-2.15	6.90
ISCHF	Himikalim Leisra'El Beam	8.120	8.120	8.120	5,000	-0.260	3.10
ISCHY	Israel Chemicals Lim	8.200	8.100	8.105	3,800	-0.220	2.64
ISCI	Isc8 Inc	0.0071	0.0071	0.0071	21,800	0.0001	1.43
ISCO	Intl Stem Cell Corp	0.1280	0.1100	0.1150	1,437,200	0.0050	4.55
ISDCF	Inside Secure	5.478	5.460	5.460	500	-0.160	2.85
ISDJF	Ishares DOW Jones CD	24.00	24.00	24.00	2,200	-0.15	0.64
ISDSF	Isign Media Solu	0.2070	0.2070	0.2070	500	-0.0270	11.54
ISDXF	Ishares Dex All Corporate Bond Index	19.61	19.61	19.61	200	0.05	0.25
ISESF	Ishares S&P/Tsx Capp	13.46	13.46	13.46	100	0.32	2.40
ISEXF	Ishares MSCI	49.50	49.50	49.50	400	0.10	0.20
ISEYF	Wi2Wi Corp	0.0630	0.0600	0.0600	38,900	-0.0080	11.76
ISGIQ	International Safety Group Inc.	0.2500	0.2500	0.2500	700	0.0000	0.00
ISHAF	Ishares	11.48	11.48	11.48	800	0.04	0.35
ISHBF	Ishares Broad	20.13	20.13	20.13	100	0.35	1.79
ISHM	Infosearch Media Inc	0.0075	0.0075	0.0075	3,000	0.0000	0.00
ISHOF	Ishares III	43.30	43.30	43.30	6,300	-0.54	1.23
ISHXF	Ishares Dex All Government Bond Index	19.99	19.99	19.99	500	0.18	0.91
ISLT	One E-Commerce Corp	0.1800	0.1051	0.1800	21,900	0.0000	0.00
ISLV	International Silver Inc.	0.2000	0.1800	0.2000	2,500	0.0000	0.00
ISMAF	Indra Sistemas Sa Fg	15.69	15.69	15.69	35,100	-0.23	1.45
ISMAY	Indra Sistemas ADR	7.780	7.620	7.680	22,900	-0.090	1.16
ISNPY	Intesa Sanpaolo ADR	17.89	17.71	17.88	25,800	-0.51	2.77
ISOL	Image Software Inc.	0.0050	0.0050	0.0050	20,800	0.0000	0.00
ISON	Isonics Corp	0.0050	0.0020	0.0050	7,500	0.0030	150.00
ISRJF	Png Gold Corp	0.0130	0.0130	0.0130	33,300	-0.0160	55.17
ISRPF	Ishares Plc	113.8	113.8	113.8	4,600	-0.2	0.19
ISSM	Integrated Surg Sys	0.1700	0.1700	0.1700	1,500	-0.0100	5.56
ISUZF	Isuzu Motors Ltd Ord	6.880	6.880	6.880	1,100	0.360	5.52
ISUZY	Isuzu Motors Ltd ADR	69.82	69.61	69.61	600	-2.44	3.39
ISVLF	Impact Silver Corp	0.5300	0.5086	0.5086	6,700	-0.0194	3.67
ISYG	Insynergy Products	2.000	1.500	1.500	200	-0.250	14.29
ISYRD	Intrinsyc Technologies Corp.	0.9400	0.9400	0.9400	100	-0.0330	3.39
ISYRF	Intrinsyc Technologies Corp.	0.9000	0.9000	0.9000	100	0.0100	1.12
ITABF	Italcementi Fabbrich	7.450	7.450	7.450	300	-0.440	5.58
ITALY	Italcementi Fabrich	7.660	7.390	7.510	11,900	-0.300	3.84
ITAYY	Indo Tambangraya	6.470	6.470	6.470	200	2.110	48.39
ITBC	Integrity	29.75	28.00	28.00	3,700	-1.00	3.45
ITCC	Inspro Technologies Corp	0.0563	0.0520	0.0520	3,700	-0.0180	25.71
ITCFY	Investec Ltd	18.24	18.24	18.24	100	0.58	3.28
ITCJ	Infinite Tech Corp N	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
ITEC	Intertech Solutions Inc	0.4000	0.4000	0.4000	9,700	-0.0300	6.98
ITEN	Codesmart Holdings Inc.	0.0098	0.0063	0.0065	10,739,700	-0.0010	13.33
ITEX	Itex Corp	3.450	3.450	3.450	100	0.000	0.00
ITGC	Intl Gold Corp	0.1200	0.0800	0.0800	1,100	-0.0400	33.33
ITKG	Integral Technlgs Inc	0.3250	0.3000	0.3090	167,000	-0.0310	9.12
ITKH	Iteknik Holding Corp	0.0017	0.0014	0.0014	806,800	-0.0003	17.65
ITKSF	Independent Tankers Corporation Ltd.	0.0800	0.0800	0.0800	100	-0.0080	9.09
ITLI	Intelligentias Inc.	0.0010	0.0010	0.0010	100	0.0000	0.00
ITMPF	Itm Power Plc Stamfd	0.5300	0.5300	0.5300	200	-0.0100	1.85
ITMSF	Intermap Techgies Cp	0.1813	0.1630	0.1813	15,000	-0.0053	2.84
ITMTF	Intertainmnt Med Com	0.0227	0.0227	0.0227	100	-0.0171	42.96
ITNM	Intl Monetry Sys Ltd	5.250	5.250	5.250	100	-0.300	5.41
ITNS	Itonis Inc	0.0077	0.0072	0.0073	1,569,400	-0.0001	1.35
ITOCF	Itochu Corp	13.47	12.99	13.47	9,300	0.60	4.66
ITOCY	Itochu Corp ADR	25.70	25.49	25.67	25,300	-0.40	1.53
ITPG	Itp Energy Corp	0.2500	0.2500	0.2500	700	-0.1300	34.21
ITPOF	Intertape Polymer Group Inc.	12.68	12.68	12.68	100	-0.14	1.09
ITRO	Itronics Inc	0.2100	0.2100	0.2100	8,500	0.0600	40.00
ITSI	Intl Lott & Totl Sys	1.230	1.230	1.230	1,500	-0.020	1.60
ITSMF	Italmobiliare Az.Di	24.75	24.75	24.75	100	-2.70	9.84
ITSXF	Capped Financials In	29.74	29.74	29.74	300	0.00	0.00
ITTOY	Itochu Techno-So ADR	22.43	22.13	22.13	400	0.07	0.32
ITVI	Interact TV Inc	0.0001	0.0001	0.0001	2,000,000	0.0000	0.00
ITVPF	Itv Plc	3.470	3.470	3.470	5,600	0.140	4.20
ITVPY	Itv Plc	35.42	34.82	35.06	12,100	0.31	0.89
ITWG	Intl Wire Group	31.00	31.00	31.00	100	5.00	19.23
ITWR	Interworld Corp	0.1000	0.1000	0.1000	2,100	0.0700	233.33
ITXN	International Textil	0.2100	0.2000	0.2000	18,000	0.0300	17.65
ITYBF	Imperial Tobacco Ord	43.91	43.60	43.60	700	-0.75	1.69
ITYBY	Imperial Tobacco Gro	87.87	86.78	86.85	26,700	-1.93	2.17
IUNTF	Ishares MSCI EAFE In	20.52	20.52	20.52	400	-0.42	2.02
IUSPF	Iunits S&P/Tsx	15.39	15.38	15.38	1,400	0.29	1.89
IUTCF	Iunits S&P/Tsx Gold	11.52	11.52	11.52	500	0.33	2.97
IUTSF	Iunits S&P/Tsx 60 In	20.54	20.54	20.54	400	0.00	0.00
IVDA	Iveda Corporation.	1.360	1.350	1.350	2,000	0.000	0.00
IVDN	Innovative Designs	1.500	1.400	1.400	22,700	-0.150	9.68
IVFH	Innovative Food Hldg	1.280	1.280	1.280	200	0.110	9.40
IVOB	Invo Bioscience Inc	0.0500	0.0500	0.0500	39,100	-0.0087	14.82
IVPAF	Ivanplats	1.415	1.370	1.410	55,900	-0.020	1.40
IVRO	Invitro Intl	0.0155	0.0110	0.0155	41,900	0.0045	40.91
IVRVF	Inn Vest Rl Est Inv	5.091	5.091	5.091	400	-0.160	3.04
IVSBF	Investor Ab Stockhol	36.90	36.85	36.85	1,100	0.20	0.55
IVVI	Ivivi Technologies	0.0001	0.0001	0.0001	100	0.0000	0.00
IVWFF	Ivernia Inc	0.1200	0.1200	0.1200	1,200	-0.0080	6.25
IWEB	Iceweb Inc	0.0005	0.0003	0.0004	56,617,300	-0.0001	20.00
IWKS	Afp Imaging Corp	3.450	3.450	3.450	200	1.320	61.97
IWRGF	Iws Technologies	0.1780	0.1780	0.1780	20,000	-0.0012	0.67
IWSY	Imageware Sys Inc	2.180	2.000	2.090	209,500	-0.040	1.88
IXEH	Ix Energy Holdings	0.0001	0.0001	0.0001	19,200	-0.0009	90.00
IXOG	Index Oil & Gas Inc.	0.0080	0.0080	0.0080	10,000	0.0000	0.00
IXSBF	Innexus Biotechnology Inc	0.0004	0.0004	0.0004	9,000	0.0000	0.00
IYXI	Inyx Inc	0.0014	0.0014	0.0014	700	-0.0001	6.67
IZEA	Izea Hldgs Inc	0.4430	0.4025	0.4200	195,700	-0.0300	6.67
IZIZF	Ishares III Plc	31.60	31.60	31.60	1,200	0.45	1.45
IZZIF	Ishares III Plc	50.80	50.80	50.80	1,200	-0.40	0.79

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.225.18.187
United States

GLOBAL INDICES

Code	Last	Change
COMP	4,370	-93	2.09
DJI	16,563	-317	1.88
SP500	1,931	-39	2.00
DAX	9,407	-186	1.94
FTSE	6,730	-43	0.64
NI225	15,621	-25	0.16
CAC40	4,246	-66	1.53
GLD	1,296	-3	0.23
BDI	739.0	7.0	0.96
HSI	24,757	25	0.10