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	0.0890	0.0740	0.0800	28,300	0.0000	0.00
IACAF	Ithaca Energy Inc	0.9040	0.8960	0.8970	27,900	-0.0520	5.48
IACH	Info Architects Corp	0.0014	0.0014	0.0014	10,000	0.0000	0.00
IAGM	Interamerican Gaming	0.0013	0.0013	0.0013	20,000	0.0000	0.00
IAGX	Imagenetix Inc	0.3100	0.2600	0.3000	17,600	-0.1500	33.33
IAHL	Iahl Corporation	0.5300	0.4511	0.5000	1,100	-0.0099	1.94
IAIC	Information Analysis Inc	0.2000	0.2000	0.2000	900	0.0000	0.00
IALB	Independent Alliance	25.50	25.50	25.50	300	0.25	0.99
IALS	Interactive Leisure	0.0011	0.0011	0.0011	100	0.0000	0.00
IAMTY	Inversiones Aguas Me	29.88	29.88	29.88	100	-2.90	8.85
IAPLF	Icap Plc	6.850	6.850	6.850	100	-0.250	3.52
IAPLY	Icap Plc Sp ADR	14.18	14.13	14.17	2,900	-0.11	0.77
IARE	Inland Amern Real Es	6.300	6.300	6.300	2,000	0.200	3.28
IAUFF	Intrepid Mines Limit	0.1100	0.1100	0.1100	4,300	0.0050	4.76
IAUGF	Insurance Australia	4.998	4.998	4.998	47,300	-0.102	2.01
IAUGY	Insurance Australia	24.98	24.98	24.98	100	-0.06	0.24
IAUS	Intl Automated Sys	0.3799	0.3500	0.3600	3,100	0.0100	2.86
IAXFF	Desert Star Resource	0.1070	0.1070	0.1070	100	-0.0270	20.15
IBAL	International Baler Corporation	2.490	2.400	2.400	2,200	-0.090	3.61
IBBI	Indiana Business Bcp	5.100	5.100	5.100	200	0.020	0.39
IBDRY	Iberdrola ADR	28.11	27.80	28.11	59,200	0.63	2.29
IBDSF	Iberdrola Sa Bilbao	6.822	6.822	6.822	400	0.132	1.97
IBGH	Innovative Bev Grp	0.0012	0.0012	0.0012	13,000	0.0000	0.00
IBIBF	Ibi Income Fd	1.340	1.340	1.340	100	-0.025	1.83
IBII	Island Breeze Intl	0.0800	0.0800	0.0800	1,000	0.0200	33.33
IBIN	Ibsg Intl Inc	0.0001	0.0001	0.0001	13,700	0.0000	0.00
IBRC	Ibrands Corporation	0.0001	0.0001	0.0001	11,000	0.0000	0.00
IBSS	Integrated Bus Sys	0.0500	0.0500	0.0500	5,000	0.0150	42.86
IBTGF	Intl Barrier Tech	0.3120	0.3120	0.3120	10,000	0.0020	0.65
IBWC	Ibw Financial New	18.00	18.00	18.00	200	1.75	10.77
IBXG	Ibx Group Inc	0.0001	0.0001	0.0001	175,000	-0.0009	90.00
IBYNF	Inmuebles Carso Sab	1.012	1.012	1.012	1,500	-0.014	1.40
ICABF	I-Cable Communicatio	0.0750	0.0750	0.0750	100	-0.0100	11.76
ICABY	I-Cable Comm Ltd A#	1.720	1.720	1.720	100	-0.080	4.44
ICAGY	International Cons A	42.71	41.91	42.52	19,200	0.71	1.70
ICBT	Icbs Ltd	0.0004	0.0003	0.0003	7,443,000	-0.0001	25.00
ICBU	Imd Companies	0.0086	0.0071	0.0083	3,193,500	0.0003	3.75
ICDXF	Isahres Can Real Ret	20.53	20.53	20.53	300	-0.11	0.55
ICGQF	Integra Gold Corp	0.2350	0.2100	0.2140	93,500	-0.0115	5.10
ICGUF	Intermediate Cap Grp	6.760	6.760	6.760	10,000	-0.390	5.45
ICHGF	Intercontinental Hotels Group Plc	39.75	39.75	39.75	100	-1.45	3.52
ICIZF	Innovative Composits	0.0001	0.0001	0.0001	55,000	-0.0078	98.73
ICNB	Iconic Brands Inc	0.0400	0.0400	0.0400	14,000	0.0000	0.00
ICNM	Icon Media Holdings Inc	0.0004	0.0002	0.0003	132,855,200	0.0000	0.00
ICNSQ	Incentra Solutn New	0.0002	0.0002	0.0002	500	0.0000	0.00
ICNV	Icon Vapor Inc.	0.1800	0.1800	0.1800	200	0.0000	0.00
ICOA	Icoa Inc	0.0001	0.0001	0.0001	954,800	0.0000	0.00
ICOR	Intercor Energy Inc	4.050	3.950	3.950	700	-0.050	1.25
ICOTF	Ico Therapeutics	0.0227	0.0227	0.0227	20,000	-0.0073	24.33
ICPBF	Inscape Corporation	2.247	2.227	2.235	6,000	-0.015	0.67
ICPTF	Ic Potash	0.1756	0.1756	0.1756	20,000	-0.0024	1.35
ICPVF	Incitec Pivot Ltd	2.730	2.730	2.730	2,000	0.180	7.06
ICPVY	Incitec Pivot Ltd	2.750	2.650	2.720	32,900	0.040	1.49
ICPW	Ironclad Performance Wear Corporation	0.2300	0.2150	0.2300	24,600	0.0010	0.44
ICRD	International Card	0.0011	0.0011	0.0011	20,000	0.0000	0.00
ICTEF	Intl Container Termi	2.500	2.500	2.500	30,000	0.000	0.00
ICTG	Ictc Group Inc	18.20	18.20	18.20	500	-0.55	2.93
ICTPU	American Rest Ptnrs	2,200	2,200	2,200	100	45	2.09
ICTSF	I C T S Intl Nv	0.8000	0.8000	0.8000	300	0.0000	0.00
ICTV	Ictv Brands Inc.	0.7100	0.6650	0.7098	2,600	0.0198	2.87
ICTY	Eyecity.Com Inc	0.0001	0.0001	0.0001	800,000	0.0000	0.00
IDAD	International Display Advertising Inc.	0.0015	0.0015	0.0015	100	0.0000	0.00
IDAH	Idaho North	0.1400	0.1400	0.1400	5,000	0.0100	7.69
IDBQE	Idaho Bancorp [Id]	0.0067	0.0067	0.0067	22,000	0.0006	9.84
IDCBF	Industrial & Commer	0.7199	0.7000	0.7100	12,700	0.0000	0.00
IDCBY	Industrial & Com ADR	14.49	14.32	14.47	32,000	-0.03	0.21
IDCN	Indocan Resources In	0.0001	0.0001	0.0001	150,000	0.0000	0.00
IDEA	Invent Ventures Inc.	0.0800	0.0800	0.0800	1,600	0.0000	0.00
IDEXF	Industria De Diseno	30.40	30.28	30.40	800	0.43	1.42
IDEXY	Industria De Diseno Textil S.A.	15.00	14.81	15.00	67,100	0.17	1.15
IDFB	Idaho First Bk [Id]	0.6100	0.6100	0.6100	100	-0.0400	6.15
IDGC	Idglobal Corp.	0.0002	0.0001	0.0002	30,180,000	0.0001	100.00
IDKOY	Idemitsu Kosan ADR	8.240	8.240	8.240	500	-0.010	0.12
IDLLF	Industrial All & Ins	32.18	32.18	32.18	1,500	-1.75	5.17
IDLM	Idle Media Inc	0.0500	0.0341	0.0500	36,400	0.0158	46.20
IDMNF	Intigold Mines Ltd	0.0937	0.0857	0.0857	10,000	0.0057	7.13
IDND	Intl Dispensing Corp	0.3550	0.3550	0.3550	100	0.0001	0.03
IDNG	Independence Energy	0.0020	0.0019	0.0020	692,100	0.0001	5.26
IDOI	Ido Security Inc	0.0003	0.0002	0.0002	461,000	0.0000	0.00
IDPK	Independence Bank	14.00	14.00	14.00	100	-0.35	2.44
IDTA	Identa Corp	0.0008	0.0008	0.0008	87,500	-0.0001	11.11
IDVC	Infrastructure Devs Corp	0.0016	0.0016	0.0016	10,000	-0.0004	20.00
IDWAF	Id Watchdog	0.0480	0.0480	0.0480	50,000	0.0010	2.13
IDXMF	Industrialex MFG	0.0100	0.0100	0.0100	88,500	0.0000	0.00
IEAG	Iron Eagle Group Inc	0.0090	0.0090	0.0090	100	0.0000	0.00
IEAM	Industrial Enterpris	0.0023	0.0023	0.0023	10,000	0.0000	0.00
IEBS	Independence Bancsh	0.4200	0.4200	0.4200	5,200	-0.1800	30.00
IEEC	India Ecommerce	0.0500	0.0500	0.0500	200	0.0000	0.00
IEGCF	Independence Gold	0.0916	0.0916	0.0916	10,000	0.0292	46.79
IEGH	Ieg Holdings Corp	0.4500	0.4500	0.4500	1,300	0.0000	0.00
IEHC	Ieh Corp	4.770	4.670	4.670	1,700	-0.130	2.71
IENG	Integrated Energy Solutions Inc.	0.0001	0.0001	0.0001	8,801,000	0.0000	0.00
IENT	Ientertainment Network Inc	0.0599	0.0599	0.0599	1,000	0.0199	49.75
IENVF	Infraestructura	5.000	5.000	5.000	200	0.090	1.83
IEVM	Integrated Environmt	0.0655	0.0651	0.0655	80,300	-0.0044	6.29
IEXA	Iexalt Inc	0.0001	0.0001	0.0001	100	-0.0009	90.00
IFABF	Ifabric Corporation	2.796	2.788	2.796	1,000	-0.108	3.72
IFAM	Infrastructure Matrl	0.0099	0.0099	0.0099	33,000	-0.0001	1.00
IFAN	Ifan Financial Inc.	0.5400	0.4240	0.4840	1,245,800	-0.0350	6.74
IFCI	Ifci Intl Corp	0.0300	0.0250	0.0250	20,000	-0.0550	68.75
IFCNF	Inficon Inc Ord	316.5	316.5	316.5	100	8.3	2.71
IFCR	Intergrated Freight Corp	0.0140	0.0077	0.0083	21,057,800	0.0013	18.57
IFCZF	Intact Finl Corp	67.84	66.87	67.84	1,300	-0.66	0.96
IFGNF	Infigen Energy	0.1800	0.1800	0.1800	1,000	0.0000	0.00
IFHR	Rhino Human Resources Inc	0.0082	0.0070	0.0080	137,600	-0.0015	15.79
IFIT	Integrated Sec Sys Inc	1.250	1.000	1.250	2,000	0.100	8.70
IFIXQ	Internal Fixation Sy	0.0001	0.0001	0.0001	1,319,900	0.0000	0.00
IFJPY	Informa Plc	15.35	15.18	15.35	23,600	0.07	0.46
IFLM	Independent Film Development Corporation	0.0020	0.0020	0.0020	90,000	0.0000	0.00
IFMDF	Infomedia Ltd Australia	0.7300	0.7300	0.7300	10,000	0.0000	0.00
IFNNF	Infineon Technologie	11.27	11.27	11.27	2,000	0.17	1.53
IFNNY	Infineon Tech Ads	11.45	11.31	11.44	70,200	0.39	3.53
IFNY	Infinity Energy Res	0.4100	0.3601	0.4100	7,400	0.0000	0.00
IFRTF	Intl Frontier Res Co	0.0420	0.0420	0.0420	20,900	-0.0030	6.67
IFSC	Infinite Software Cp	0.3000	0.3000	0.3000	300	0.0000	0.00
IFSPF	Intl Forest Prod A	15.69	15.64	15.64	300	-0.85	5.13
IFUE	Intl Fuel Tech Inc	0.0900	0.0800	0.0900	800	0.0100	12.50
IFUS	Impact Fusion Intl	0.0099	0.0081	0.0097	146,000	0.0008	8.99
IFXAF	Ishare Ftse/Xinhua	1.700	1.700	1.700	30,000	0.050	3.03
IFXY	Opticon Systems Inc	0.0118	0.0115	0.0115	60,000	-0.0004	3.36
IGAP	Integrity	5.200	5.000	5.000	1,700	-0.200	3.85
IGCIU	India Globl Cap Ut	0.2501	0.2501	0.2501	100	0.2499	124950.00
IGEN	Igen Networks Corp	0.1900	0.1900	0.1900	1,700	-0.0100	5.00
IGESF	Igas Energy	0.3900	0.3900	0.3900	100	-0.0900	18.75
IGEX	Indo Global Exchanges Pte Ltd	0.0120	0.0120	0.0120	3,600	0.0000	0.00
IGFFF	Infinito Gold Ltd	0.0026	0.0015	0.0015	336,200	-0.0011	42.31
IGGHY	Ig Group	11.84	11.84	11.84	200	0.40	3.50
IGHOF	IPC Oil and Gas	0.0010	0.0010	0.0010	100	-0.6990	99.86
IGIFF	Igm Financial Inc	34.69	34.50	34.69	100	-0.99	2.76
IGNE	Igene Biotech Inc	0.0007	0.0007	0.0007	50,000	0.0001	16.67
IGNMF	Imagination Tech Grp	3.792	3.680	3.680	700	-0.040	1.08
IGNT	Ingen Technologies	0.0002	0.0002	0.0002	100	0.0000	0.00
IGOI	IGO Inc	2.700	2.700	2.700	1,400	0.050	1.89
IGPFF	Imperial Ginseng Pro	0.2910	0.2910	0.2910	100	-0.0690	19.17
IGPG	Ignis Petroleum Grp	0.0001	0.0001	0.0001	100,000	0.0000	0.00
IGPK	Integrated Parking	0.0200	0.0160	0.0180	124,500	-0.0020	10.00
IGPPF	Impellam Group Plc	8.700	8.700	8.700	200	0.230	2.72
IGRU	Intl Gold Resources	0.0006	0.0006	0.0006	5,700	0.0000	0.00
IGRW	Interactive Health Network	0.0022	0.0018	0.0021	4,423,200	0.0002	10.53
IGSS	Image Globe Solution	0.0001	0.0001	0.0001	1,000	0.0000	0.00
IGXT	Intelgenx Technologs	0.6400	0.6200	0.6330	116,600	0.0020	0.32
IHAI	Innovative Health SC	0.0300	0.0300	0.0300	1,100	0.0000	0.00
IHGP	Interact Holding Grp	0.0050	0.0040	0.0040	30,000	-0.0010	20.00
IHICY	Ihi	21.03	20.92	20.92	400	0.10	0.48
IHITF	Intl Hi Tech Inds	0.0015	0.0015	0.0015	1,000	0.0007	87.50
IHLDY	Imperial Holdings Ad	17.61	17.27	17.49	8,100	0.29	1.69
IHPCF	Ishares Plc	20.00	20.00	20.00	100	-0.10	0.50
IHPXF	Ishares MSCI Europe	32.98	32.98	32.98	26,700	0.13	0.40
IHRC	Investors Heritage	21.40	21.40	21.40	100	0.00	0.00
IHREF	Ishares III Plc	30.50	30.50	30.50	300	0.54	1.79
IHRMF	Ishares MSCI Japan	11.53	11.53	11.53	700	0.28	2.49
IHRT	Iheartmedia Inc.	6.910	6.910	6.910	300	-0.190	2.68
IHSFF	Ishares II Plc	195.0	195.0	195.0	14,500	0.0	0.00
IHSI	Intelligent Highway	0.0150	0.0100	0.0105	269,700	-0.0094	47.24
IHSXF	Ishares Plc - Ishare	39.40	39.40	39.40	600	0.00	0.00
IHSZF	Ishares II Plc	16.80	16.80	16.80	700	-1.90	10.16
IHTI	Integrative Health	0.0040	0.0040	0.0040	100	0.0000	0.00
IIBK	Idaho Independent Bk	7.470	7.050	7.470	7,400	0.420	5.96
IICN	China Intelligence Information Systems	0.0090	0.0090	0.0090	500	0.0000	0.00
IINHY	Imagi Intl Hldgs ADR	0.1700	0.1700	0.1700	3,100	-0.0500	22.73
IIPZF	Interrent Real Estat	5.131	5.105	5.120	12,200	0.020	0.39
IIREF	Ishares MSCI World	35.52	35.52	35.52	600	-0.97	2.66
IISLF	I I S Intelligent In	0.0028	0.0028	0.0028	14,000	0.0008	40.00
IITOF	Intesa Sanpaolo Spa	2.630	2.630	2.630	300	0.107	4.24
IITSF	Intesa Sanpaolo Spa	2.900	2.890	2.890	1,100	-0.120	3.99
IJJP	Ijj Corporation	0.0023	0.0014	0.0015	22,712,900	-0.0005	25.00
IKMA	Intelakare Mktng Inc	0.0200	0.0200	0.0200	200	0.0000	0.00
IKSGY	Irkutskenergo Spons	4.430	4.430	4.430	200	-0.370	7.71
IKTO	Itokk Inc.	0.0001	0.0001	0.0001	100	0.0000	0.00
IKTSF	Intertek Group Plc	36.30	36.09	36.09	700	-0.86	2.33
IKTSY	Intertek Group Plc	35.30	34.87	35.30	1,900	0.73	2.10
ILDIA	Inspiration Lead A	0.0500	0.0500	0.0500	1,000	0.0000	0.00
ILDO	International Daleco Corporation	0.0790	0.0790	0.0790	1,000	0.0040	5.33
ILED	Evolucia Inc.	0.0009	0.0008	0.0008	480,000	0.0000	0.00
ILHL	Intl Leisure Hosts	2.810	2.100	2.100	600	-0.700	25.00
ILHMF	International Lithiu	0.0188	0.0188	0.0188	500	0.0068	56.67
ILIAF	Iliad Akt	233.8	233.8	233.8	100	-8.9	3.67
ILIAY	Iliad S A	12.15	12.15	12.15	100	-0.12	0.98
ILII	Illini Corp [Il] New	43.75	43.75	43.75	200	0.00	0.00
ILIM	Il2M International Corp.	0.0013	0.0011	0.0012	7,494,800	0.0000	0.00
ILIU	Interleukin Genetics	0.2000	0.1800	0.1899	19,900	0.0079	4.34
ILIV	Intelligent Living America Inc.	0.0012	0.0008	0.0009	3,327,700	-0.0003	25.00
ILKAF	Iluka Resources Ltd	5.580	5.410	5.580	5,600	-0.020	0.36
ILKAY	Iluka Res Ltd ADR	28.75	27.83	28.75	400	1.84	6.84
ILMCY	Idm International Lt	0.5847	0.5847	0.5847	1,000	0.5846	584600.00
ILNLF	Inv Metals Inc	0.1767	0.1767	0.1767	26,000	-0.0723	29.04
ILNS	Intellect Neuroscien	0.0018	0.0015	0.0017	717,500	-0.0001	5.56
ILPMF	Irish Life & Perm	0.0800	0.0800	0.0800	1,200	0.0300	60.00
ILST	Intl Star Inc	0.0010	0.0007	0.0010	168,700	0.0003	42.86
ILUS	Ilustrato Pictures International Inc.	0.0080	0.0080	0.0080	100	0.0000	0.00
ILVOF	Illovo Sugar	2.080	2.080	2.080	1,000	0.050	2.46
ILXP	Intl Luxury Products	0.0150	0.0150	0.0150	1,000	0.0129	614.29
IMAHF	I-Minerals Inc	0.1710	0.1537	0.1537	14,600	-0.0173	10.12
IMASF	Inmarsat Plc London	12.50	12.50	12.50	110,100	-0.32	2.50
IMASY	Inmarsat Plc ADR	12.69	12.69	12.69	100	0.14	1.08
IMCI	Infinite Group Inc	0.0500	0.0500	0.0500	400	0.0000	0.00
IMCL	Immunoclin Corp	2.050	2.050	2.050	100	-2.950	59.00
IMDC	In Media Corporation	0.0330	0.0281	0.0330	25,300	0.0017	5.43
IMDXF	Imdex Ltd	0.3000	0.3000	0.3000	7,000	-0.0300	9.09
IMEEF	Bluestone Resources	0.0644	0.0644	0.0644	100	0.0033	5.40
IMGI	Imaginon Inc New	0.0010	0.0010	0.0010	1,000	0.0009	900.00
IMGX	Image Metrics Inc	0.0350	0.0350	0.0350	10,000	-0.0050	12.50
IMIAF	IMI Plc Ord	19.07	19.07	19.07	900	-0.30	1.55
IMIAY	IMI Plc	36.78	36.60	36.60	200	-3.20	8.04
IMII	Inception Mining Corp.	0.2600	0.2600	0.2600	1,400	-0.0300	10.34
IMJN	Imerjn Inc.	0.0100	0.0100	0.0100	200	0.0040	66.67
IMKI	Immediatek Inc	1.600	1.600	1.600	200	0.110	7.38
IMLE	Imagine Media Ltd.	0.0015	0.0015	0.0015	291,000	-0.0005	25.00
IMLFF	Inmed Pharmaceuticals Inc.	0.1000	0.0844	0.1000	16,000	0.0000	0.00
IMLLF	International Meal	3.257	3.257	3.257	1,200	-0.130	3.83
IMMA	Interactive Multi Me	4.160	4.060	4.160	6,600	0.040	0.97
IMMB	Immunotech Laborator	0.0010	0.0010	0.0010	200,000	0.0000	0.00
IMMD	Immudyne Inc	0.1800	0.1400	0.1800	45,200	0.0400	28.57
IMMTF	Immunotec Inc	0.2450	0.2397	0.2450	4,400	0.0071	2.98
IMMVF	Immuno Vaccine Inc	0.5450	0.5190	0.5450	2,100	0.0280	5.42
IMMZF	Immofinanz Ag	2.300	2.300	2.300	300	-0.217	8.61
IMNG	China Career Builder	0.0123	0.0120	0.0120	100	0.0000	0.00
IMPHO	Impac Mtg Pfd C	3.600	3.600	3.600	100	0.050	1.41
IMPHP	Impac Mortgage Holdings Inc.	6.250	6.250	6.250	100	0.120	1.96
IMPUY	Impala Platinum Spon	6.430	6.320	6.360	17,700	-0.151	2.31
IMQCF	Inmobiliaria Colonia	0.6594	0.6594	0.6594	100,000	0.0000	0.00
IMSC	Implant Sciences Cp	1.0000	0.9500	0.9800	111,900	0.0200	2.08
IMSU	Impact Medical Solut	0.0200	0.0180	0.0180	98,800	-0.0020	10.00
IMTC	Imogo Mobile Tech	0.0100	0.0100	0.0100	40,200	0.0000	0.00
IMTEF	Imtech Nv	3.980	3.980	3.980	100	-0.520	11.56
IMTFF	Intl Montoro Res Inc	0.0536	0.0495	0.0495	6,000	-0.0120	19.51
IMTL	Image Tech Lab Inc	0.0350	0.0350	0.0350	11,800	0.0000	0.00
IMTO	Intermetro Communica	0.0150	0.0150	0.0150	500	-0.0050	25.00
IMTS	Interactive Motorspt	0.0012	0.0008	0.0008	98,900	-0.0004	33.33
IMTV	Imagination TV Inc.	0.0017	0.0012	0.0014	2,290,500	0.0005	55.56
IMUN	Immune Therapeutics Inc.	0.1443	0.1280	0.1443	100,400	-0.0034	2.30
IMWL	Imusic Worlwide Ltd.	0.0001	0.0001	0.0001	15,000	-0.0003	75.00
IMYN	Immunosyn Corporatin	0.0005	0.0005	0.0005	40,000	0.0000	0.00
IMYSF	Imerys Sa Ord	68.65	68.65	68.65	100	-5.94	7.96
INAR	Internetarray Inc	0.0001	0.0001	0.0001	999,900	0.0000	0.00
INBI	Infusion Brands International Inc	0.0019	0.0019	0.0019	10,000	0.0008	72.73
INBP	Integrated Biopharma	0.0900	0.0810	0.0900	6,200	0.0005	0.56
INCAF	Inca One	0.1700	0.1700	0.1700	25,000	-0.0059	3.35
INCC	Int Consolidated Cos	0.0015	0.0012	0.0015	4,370,600	-0.0001	6.25
INCKF	Iron Creek Cap Corp	0.0750	0.0750	0.0750	9,500	-0.0020	2.60
INCM	Innocom Tech Hldgs	0.0240	0.0240	0.0240	9,500	0.0000	0.00
INCZY	Incitec Pivot	2.840	2.780	2.840	13,900	0.060	2.16
INDFY	Indofood Agri Rs ADR	28.40	28.40	28.40	100	1.58	5.89
INFG	Infinite Graphics	0.1500	0.1500	0.1500	200	-0.0100	6.25
INFO	Metro One Telecommunications	0.0065	0.0065	0.0065	200	0.0000	0.00
INFSY	Infinis Energy	12.41	12.41	12.41	400	0.59	4.99
INFX	Infinex Ventures New	0.0016	0.0014	0.0016	40,000	0.0000	0.00
INGIY	Ingenico S.A.	21.09	20.99	21.09	2,200	0.41	1.98
INGVF	ING Groep Nv Cert	12.49	12.49	12.49	200	-0.24	1.89
INGXF	Innergex Renewable	9.392	9.317	9.317	10,500	-0.182	1.92
INHC	Innolog Holdings Corp	0.0023	0.0023	0.0023	15,000	0.0000	0.00
INII	Insight Id Inc.	0.0200	0.0200	0.0200	100	0.0000	0.00
INIS	Intl Isotopes Inc	0.0410	0.0350	0.0410	311,900	0.0104	33.99
INITF	Ishares Dex Short Term Bond Index Fund	23.42	23.42	23.42	2,400	-0.01	0.02
INIV	Innovative Software	0.1000	0.0610	0.0700	28,400	-0.0400	36.36
INIX	Ifinix Corp	0.0025	0.0025	0.0025	100	-0.0004	13.79
INKN	Shrink Nanotech Inc	0.0010	0.0010	0.0010	200	0.0000	0.00
INKS	Inksure Technologies	0.0150	0.0150	0.0150	100,000	0.0000	0.00
INLC	Onteco Corp	0.0001	0.0001	0.0001	400	0.0000	0.00
INLX	Intellinetics Inc.	0.4500	0.4500	0.4500	600	0.0000	0.00
INNHF	Intl Northair Mines	0.0700	0.0626	0.0700	9,300	0.0040	6.06
INNI	Innovaro Inc	0.0017	0.0017	0.0017	35,100	0.0001	6.25
INNO	Innocap Inc	0.0181	0.0181	0.0181	70,000	0.0000	0.00
INNV	Innovus Pharmaceuticals Inc	0.2099	0.1901	0.2099	26,400	0.0099	4.95
INNX	Infinite Networks Cp	0.0017	0.0011	0.0017	90,000	0.0007	70.00
INOH	In Ovations Holdings Inc.	0.0003	0.0003	0.0003	1,680,000	0.0001	50.00
INOL	Inolife Technologies	0.0002	0.0002	0.0002	4,200,000	0.0000	0.00
INOW	Infonow Corp	0.0110	0.0110	0.0110	500	0.0000	0.00
INPAP	Intl Paper Co $4 Pfd	102.0	102.0	102.0	100	8.0	8.51
INPCF	Input Capital	2.065	2.013	2.065	5,200	0.118	6.06
INPRF	Inspur International	0.2300	0.2300	0.2300	16,600	0.0150	6.98
INPT	Inpatient Clinical	0.0050	0.0040	0.0050	59,000	0.0010	25.00
INRD	Inrad Optics Inc	0.2499	0.2499	0.2499	1,000	-0.0001	0.04
INSA	Invisa Inc	2.110	2.100	2.100	1,500	-0.050	2.33
INSV	Insite Vision Inc	0.2200	0.1850	0.2100	86,900	-0.0001	0.05
INTHY	In Touch Holdings Pub. Co. Ltd	10.07	10.07	10.07	2,400	-0.03	0.25
INTK	Industrial Nanotech	0.0114	0.0085	0.0114	888,100	0.0024	26.67
INTO	Initio Inc	0.2200	0.2200	0.2200	4,000	0.0100	4.76
INTP	Integrated Pharm Inc	0.0007	0.0007	0.0007	2,000	-0.0001	12.50
INTZ	Intrusion Inc	2.780	2.680	2.760	4,900	0.060	2.22
INVC	Innovative Card Tech	0.0010	0.0010	0.0010	25,000	0.0002	25.00
INVGF	Innovation Grp Plc	0.4420	0.4420	0.4420	23,400	-0.0062	1.38
INVI	Integral Vision Inc.	0.0025	0.0025	0.0025	700	-0.0001	3.85
INVU	Investview Inc	1.400	1.300	1.300	3,400	-0.130	9.09
INVVY	Indivior Plc	13.45	13.45	13.45	900	0.00	0.00
INXSF	In-Touch Survey Sys	0.1882	0.1882	0.1882	2,500	0.0010	0.53
IOBCF	ION Beam Application	19.08	19.00	19.00	400	2.20	13.10
IOCJY	Iochpe-Maxion S.A.	1.430	1.430	1.430	300	-0.150	9.49
IOFB	Iowa First Bancshs	36.00	35.00	35.90	400	1.40	4.06
IOFNF	Iofina Plc	0.4800	0.4800	0.4800	10,000	-0.0926	16.17
IOGA	Inscor Inc	0.0350	0.0300	0.0300	37,200	-0.0020	6.25
IOMG	I/O Magic Corp	0.0026	0.0026	0.0026	100	0.0000	0.00
IONAF	Iona Energy Inc	0.0500	0.0430	0.0430	10,700	-0.0070	14.00
IORG	Intreorg Systems Inc	0.3200	0.3200	0.3200	4,000	0.0200	6.67
IOSA	Information Systems Associates Inc.	0.0050	0.0020	0.0020	200,000	-0.0030	60.00
IOUFF	Iou Financial Inc	0.3660	0.3660	0.3660	5,000	-0.0299	7.55
IPDQF	Impedined Ltd	0.6452	0.6452	0.6452	15,000	-0.0598	8.48
IPHYF	Innate Pharma	10.48	10.48	10.48	900	0.20	1.95
IPLB	Ipure Labs Inc.	1.100	1.100	1.100	1,000	0.000	0.00
IPLO	Intl Packaging & Log	0.0081	0.0081	0.0081	100	0.0000	0.00
IPLRF	Indophil Res NL	0.2260	0.2260	0.2260	3,000	-0.0290	11.37
IPLY	Interplay Entertainment Corp	0.0071	0.0070	0.0070	22,000	0.0000	0.00
IPMLF	Imperial Metals New	6.717	6.646	6.650	1,100	-0.130	1.92
IPMN	Imperial Petroleum	0.0050	0.0050	0.0050	100	-0.0010	16.67
IPOAF	Industrias Penoles S	20.15	19.76	19.76	3,800	-1.04	5.00
IPOW	Ipoworld	2.000	2.000	2.000	100	0.700	53.85
IPPLF	Inter Pipeline Fd A	26.04	25.75	26.04	2,600	0.05	0.19
IPRC	Imperial Res Inc	0.0029	0.0023	0.0023	41,200	-0.0006	20.69
IPRU	Innovative Prod Oppo	0.0007	0.0005	0.0005	1,008,300	-0.0002	28.57
IPSBF	Impulsora Del Desarr	2.570	2.570	2.570	4,500	-0.331	11.42
IPSEY	Ipsen S.A. ADR	12.84	12.75	12.78	3,000	0.17	1.35
IPTK	As-Ip Tech Inc.	0.0250	0.0250	0.0250	10,000	0.0000	0.00
IPUB	Indiepub Entertainment Inc	0.0035	0.0030	0.0035	28,400	0.0020	133.33
IPWLK	Indianapolis Pwr & L	98.50	98.50	98.50	200	-0.43	0.43
IPWLN	Indianapolis Pwr & L	95.00	95.00	95.00	100	-4.60	4.62
IPWLP	Indianapolis Pwr & L	98.50	97.25	98.50	8,000	-0.50	0.51
IPXHF	Inpex Corp ADR	11.24	11.24	11.24	15,000	0.09	0.82
IPXHY	Inpex Holdings Inc	10.98	10.84	10.92	11,300	-0.03	0.27
IPZYF	Ip Group Plc	3.450	3.450	3.450	5,800	0.250	7.80
IQEPF	Iqe Plc	0.2700	0.2700	0.2700	5,000	0.0450	20.00
IQPOF	IQ Power Ag Nam Akt	0.0351	0.0351	0.0351	5,800	-0.0009	2.50
IRAVF	Isra Vision Systems	56.25	56.25	56.25	100	-3.58	5.99
IRBL	Inrob Tech Ltd.	0.0002	0.0002	0.0002	31,700	-0.0001	33.33
IRBS	Ir Biosciences Hldgs	0.0018	0.0018	0.0018	11,000	0.0000	0.00
IRBZF	Ironbark Zinc	0.0530	0.0530	0.0530	300	-0.0970	64.67
IRDEF	Iride Spa	1.090	1.090	1.090	3,000	-0.010	0.91
IRDEY	Iren Spa ADR	10.50	10.50	10.50	100	0.35	3.45
IREHF	Integrated Research	1.0000	1.0000	1.0000	13,300	0.1700	20.48
IRGIF	Imvescor Restaurant	1.320	1.320	1.320	10,000	0.015	1.15
IRIDQ	Iridium World Comm A	0.0001	0.0001	0.0001	100	0.0000	0.00
IRIG	Integrated Drilling Equipment Holdings	0.5100	0.3000	0.5100	18,500	0.1100	27.50
IRIGU	Integrated Drilling	0.7000	0.6100	0.6100	2,000	-0.2900	32.22
IRLBF	Bank of Irelan Eu.64	0.3250	0.3140	0.3220	144,500	0.0080	2.55
IRLCF	Israel Corp	365.0	365.0	365.0	100	0.0	0.00
IRLD	Ireland Inc.	0.1950	0.1950	0.1950	200	0.0000	0.00
IRLTF	Intralot Sa	1.481	1.481	1.481	17,000	0.081	5.78
IRMGF	Inspiration Mining C	0.0350	0.0317	0.0345	32,400	-0.0005	1.43
IRNCF	Ironclad Mining	0.0300	0.0300	0.0300	4,500	0.0000	0.00
IRNG	Intl Ranger Corp	0.0018	0.0018	0.0018	1,800	0.0000	0.00
IRNNQ	Iron Mining Grp Inc	0.0060	0.0060	0.0060	13,900	0.0000	0.00
IRNS	Ironstone Group Inc New	3.750	3.750	3.750	100	0.000	0.00
IROIF	Interoil Expl & Prod	0.0200	0.0200	0.0200	40,000	-0.0700	77.78
IRSB	Iris Biotechnologies	0.8000	0.8000	0.8000	1,100	0.2500	45.45
IRWPQ	Ifc Capital Trust Vi	0.5000	0.5000	0.5000	100	0.0500	11.11
ISAGY	Isagen Sa	12.00	12.00	12.00	600	0.00	0.00
ISAT	Isa International	0.2500	0.2500	0.2500	5,000	-0.0500	16.67
ISBA	Isabella Bank Cp	22.29	22.29	22.29	1,000	-0.06	0.27
ISBH	Isbre Holding Corp	0.0120	0.0120	0.0120	10,000	0.0000	0.00
ISCB	Intl Speedway Cl B	32.00	32.00	32.00	100	1.00	3.23
ISCIQ	Isc8 Inc	0.0006	0.0006	0.0006	50,100	0.0000	0.00
ISCO	Intl Stem Cell Corp	0.0630	0.0578	0.0620	234,200	0.0045	7.83
ISDAY	Israel Discount Bank	17.00	17.00	17.00	400	0.25	1.49
ISDCF	Inside Secure	2.690	2.500	2.500	7,600	-0.470	15.82
ISDJF	Ishares DOW Jones CD	21.01	21.01	21.01	200	-0.48	2.22
ISDSF	Isign Media Solu	0.1282	0.1282	0.1282	20,000	-0.0045	3.39
ISDXF	Ishares Dex All Corporate Bond Index	18.16	18.16	18.16	400	-0.08	0.46
ISGI	International Safety Group Inc.	0.1000	0.1000	0.1000	100	-0.1500	60.00
ISGP	Intl Sustainability	0.5500	0.5500	0.5500	1,100	0.0400	7.84
ISHAF	Ishares	9.635	9.635	9.635	100	-0.698	6.75
ISHBF	Ishares Broad	15.82	15.81	15.81	200	-0.01	0.07
ISHI	Islet Holding Inc	0.4499	0.4499	0.4499	200	-0.0001	0.02
ISHM	Infosearch Media Inc	0.0035	0.0035	0.0035	400	0.0000	0.00
ISHOF	Ishares III	46.43	46.43	46.43	300	-0.04	0.09
ISHRF	Ishares	217.0	217.0	217.0	200	4.0	1.88
ISHXF	Ishares Dex All Government Bond Index	18.66	18.66	18.66	500	-0.05	0.26
ISLT	One E-Commerce Corp	0.2000	0.1900	0.1900	20,000	0.0099	5.50
ISLV	International Silver Inc.	0.0501	0.0451	0.0451	57,000	0.0101	28.86
ISMAY	Indra Sistemas ADR	5.170	5.020	5.130	68,000	0.788	18.15
ISML	ISM International	0.0140	0.0140	0.0140	35,000	0.0010	7.69
ISNPY	Intesa Sanpaolo ADR	17.97	17.69	17.90	58,100	0.67	3.89
ISOL	Image Software Inc.	0.0069	0.0069	0.0069	800	-0.0001	1.43
ISON	Isonics Corp	0.0001	0.0001	0.0001	200	0.0000	0.00
ISPTF	Ishares S&P/Tsx Comp	19.48	19.48	19.48	300	-3.79	16.28
ISRB	Inspired Bldrs Inc	0.1600	0.1600	0.1600	500	0.0000	0.00
ISRPF	Ishares Plc	118.6	118.6	118.6	100	0.4	0.31
ISSFF	Intl Samuel Expl Cp	0.0037	0.0037	0.0037	400	0.0000	0.00
ISSJY	Iss A/S	15.05	14.77	15.04	173,800	-0.01	0.07
ISSM	Integrated Surg Sys	0.1510	0.1510	0.1510	100	0.0000	0.00
ISTC	Instructivision Inc	0.0250	0.0250	0.0250	2,100	0.0000	0.00
ISUZF	Isuzu Motors Ltd Ord	12.89	12.86	12.86	37,000	0.12	0.92
ISUZY	Isuzu Motors Ltd ADR	13.49	13.42	13.49	19,500	0.25	1.89
ISVLF	Impact Silver Corp	0.1800	0.1800	0.1800	7,500	-0.0100	5.26
ISYG	Insynergy Products	3.250	3.250	3.250	100	-0.250	7.14
ISYRF	Intrinsyc Technologies Corp.	0.7800	0.7800	0.7800	2,000	-0.0590	7.03
ISYX	In-Systcom Inc New	0.0001	0.0001	0.0001	100,000	-0.0009	90.00
ITABF	Italcementi Fabbrich	6.670	6.670	6.670	400	0.220	3.41
ITALY	Italcementi Fabrich	6.852	6.750	6.790	3,000	0.070	1.04
ITAYY	Indo Tambangraya	4.600	4.600	4.600	100	1.980	75.57
ITBC	Integrity	55.65	53.28	55.65	2,600	0.25	0.45
ITCC	Inspro Technologies Corp	0.0800	0.0710	0.0800	11,300	0.0050	6.67
ITCJ	Infinite Tech Corp N	0.0001	0.0001	0.0001	600,000	0.0000	0.00
ITDN	Interdyne Co New	0.0156	0.0150	0.0150	10,900	0.0000	0.00
ITEC	Intertech Solutions Inc	0.4500	0.3802	0.4500	33,300	0.0400	9.76
ITEGY	Ite Group Plc	8.900	8.900	8.900	100	0.450	5.33
ITEN	Codesmart Holdings Inc.	0.0005	0.0004	0.0005	1,246,000	0.0000	0.00
ITEPF	Ite Group Plc	2.164	2.160	2.160	600	0.050	2.37
ITEX	Itex Corp	2.950	2.900	2.900	5,000	-0.050	1.69
ITFY	Interfoundry Inc New	0.0500	0.0500	0.0500	1,100	-0.0200	28.57
ITGC	Intl Gold Corp	0.0610	0.0610	0.0610	4,000	0.0000	0.00
ITKG	Integral Technlgs Inc	0.4595	0.4500	0.4595	10,100	-0.0030	0.65
ITKH	Iteknik Holding Corp	0.0023	0.0023	0.0023	200,000	-0.0004	14.81
ITKSF	Independent Tankers Corporation Ltd.	0.0001	0.0001	0.0001	900	0.0000	0.00
ITLI	Intelligentias Inc.	0.0010	0.0010	0.0010	700	0.0000	0.00
ITMMF	Itamar Medical Ltd	0.4270	0.4270	0.4270	100	0.0070	1.67
ITMPF	Itm Power Plc Stamfd	0.5450	0.5450	0.5450	3,000	0.0250	4.81
ITMSF	Intermap Techgies Cp	0.0500	0.0500	0.0500	12,500	0.0100	25.00
ITMTF	Intertainmnt Med Com	0.0260	0.0226	0.0260	62,000	-0.0014	5.11
ITNF	Internet Infinity Inc	0.0160	0.0100	0.0100	57,000	-0.0050	33.33
ITNM	Intl Monetry Sys Ltd	5.880	5.880	5.880	100	0.000	0.00
ITNRF	Intelligent Energy H	1.880	1.880	1.880	200	-0.180	8.74
ITNS	Itonis Inc	0.0071	0.0066	0.0071	1,864,500	0.0013	22.41
ITOCF	Itochu Corp	10.15	10.15	10.15	200	0.05	0.50
ITOCY	Itochu Corp ADR	20.49	20.30	20.43	38,600	-0.07	0.34
ITOEF	Ito En Ltd	19.90	19.90	19.90	200	1.61	8.80
ITPC	Intrepid Cap Cp New	1,200	1,200	1,200	100	-500	29.41
ITPOF	Intertape Polymer Group Inc.	14.37	14.11	14.36	7,000	0.09	0.65
ITRO	Itronics Inc	0.1700	0.1600	0.1700	11,700	0.0000	0.00
ITSI	Intl Lott & Totl Sys	1.240	1.240	1.240	1,000	-0.090	6.77
ITSJF	Itsa Ltd	0.0001	0.0001	0.0001	1,100	0.0000	0.00
ITSMF	Italmobiliare Az.Di	18.20	18.20	18.20	200	0.39	2.19
ITSPF	Italmobiliare Spa Or	22.35	22.35	22.35	100	-9.30	29.38
ITSW	Intl Total Services	0.0100	0.0100	0.0100	100	0.0040	66.67
ITSXF	Capped Financials In	24.22	24.22	24.22	2,600	-4.71	16.29
ITTOF	Itochu Techno-Solu	35.45	35.45	35.45	200	-5.30	13.01
ITTOY	Itochu Techno-So ADR	17.99	17.84	17.99	12,500	0.13	0.73
ITUS	Itus Corp.	0.1000	0.0901	0.0906	54,500	-0.0094	9.40
ITVI	Interact TV Inc	0.0001	0.0001	0.0001	5,150,000	0.0000	0.00
ITVPF	Itv Plc	3.380	3.380	3.380	1,200	-0.060	1.74
ITVPY	Itv Plc	34.22	33.29	33.52	34,100	0.05	0.15
ITWG	Intl Wire Group	36.35	36.35	36.35	100	0.20	0.55
ITXN	International Textil	0.1400	0.1400	0.1400	500	0.0000	0.00
ITYBF	Imperial Tobacco Ord	48.10	47.30	47.30	29,900	0.65	1.39
ITYBY	Imperial Tobacco Gro	96.07	94.05	95.45	81,900	2.15	2.30
IUNSF	Ishares S&P/Tsx Capp	11.12	11.12	11.12	300	0.20	1.80
IUNTF	Ishares MSCI EAFE In	18.51	18.50	18.50	1,200	-0.09	0.50
IUSPF	Iunits S&P/Tsx	14.27	14.27	14.27	100	0.40	2.90
IUTSF	Iunits S&P/Tsx 60 In	17.55	17.55	17.55	100	0.40	2.33
IVBK	Intervisual Books	0.0001	0.0001	0.0001	4,000	0.0000	0.00
IVDA	Iveda Corporation.	0.9600	0.8001	0.8300	13,100	-0.1200	12.63
IVDN	Innovative Designs	1.400	1.340	1.390	9,500	-0.060	4.14
IVFH	Innovative Food Hldg	1.900	1.780	1.900	23,700	0.100	5.56
IVFZF	Invictus Finl Inc	0.0200	0.0200	0.0200	200	0.0000	0.00
IVME	In Veritas Med Diagn	0.0017	0.0017	0.0017	30,000	0.0000	0.00
IVOB	Invo Bioscience Inc	0.2700	0.2490	0.2700	51,600	0.0011	0.41
IVPAF	Ivanplats	0.6397	0.5970	0.5998	47,700	-0.0499	7.68
IVRO	Invitro Intl	0.0165	0.0165	0.0165	100	0.0000	0.00
IVRVF	Inn Vest Rl Est Inv	5.223	5.223	5.223	100	-0.103	1.93
IVSBF	Investor Ab Stockhol	36.75	36.67	36.71	4,900	0.15	0.41
IVSBY	Investor Ab ADR B	17.50	17.50	17.50	100	-0.31	1.74
IVSXF	Investor Ab Stockhol	33.40	33.40	33.40	100	-1.65	4.70
IVWFF	Ivernia Inc	0.0180	0.0180	0.0180	4,000	0.0003	1.69
IWAL	Iwallet Corporation	0.2100	0.2000	0.2000	7,500	-0.0850	29.82
IWEB	Iceweb Inc	0.0001	0.0001	0.0001	12,656,200	0.0000	0.00
IWEBD	Unifiedonline Inc.	0.0156	0.0131	0.0131	10,000	-0.0044	25.14
IWKS	Afp Imaging Corp	1.210	1.210	1.210	100	0.090	8.04
IWSY	Imageware Sys Inc	1.880	1.760	1.880	43,900	0.030	1.62
IXOG	Index Oil & Gas Inc.	0.0010	0.0010	0.0010	180,000	0.0000	0.00
IXSBF	Innexus Biotechnology Inc	0.0005	0.0005	0.0005	20,000	0.0000	0.00
IXSV	Intersecurity Hldgs	0.0009	0.0009	0.0009	40,000	0.0000	0.00
IYXI	Inyx Inc	0.0015	0.0013	0.0014	1,250,000	-0.0001	6.67
IZEA	Izea Hldgs Inc	0.3000	0.2601	0.2900	101,800	0.0300	11.54
IZIZF	Ishares III Plc	28.81	28.81	28.81	100	0.17	0.60
IZQVF	Indiviorplc	2.650	2.520	2.520	15,100	-0.040	1.56

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.89.47.28
United States

GLOBAL INDICES

Code	Last	Change
COMP	4,683	45	0.98
DJI	17,417	225	1.31
SP500	2,021	19	0.95
DAX	10,738	27	0.25
FTSE	6,811	-15	0.22
NI225	17,674	68	0.39
CAC40	4,631	20	0.44
GLD	1,257	-29	2.25
BDI	741.0	-8.0	1.07
HSI	24,546	-50	0.20