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	0.0808	0.0700	0.0808	16,200	0.0008	1.00
IACAF	Ithaca Energy Inc	0.6740	0.6200	0.6200	13,700	-0.0550	8.15
IACH	Info Architects Corp	0.0018	0.0014	0.0018	1,410,000	0.0004	28.57
IAGX	Imagenetix Inc	0.2300	0.2100	0.2100	8,400	-0.0100	4.55
IAHL	Iahl Corporation	0.5212	0.5211	0.5211	6,200	-0.0389	6.95
IAIC	Information Analysis Inc	0.1999	0.1999	0.1999	15,000	-0.0001	0.05
IALB	Independent Alliance	25.70	25.70	25.70	200	-0.05	0.19
IALS	Interactive Leisure	0.0012	0.0012	0.0012	25,000	0.0001	9.09
IAMTY	Inversiones Aguas Me	31.88	31.88	31.88	100	2.66	9.10
IAPLF	Icap Plc	8.012	7.970	8.012	5,200	0.062	0.78
IAPLY	Icap Plc Sp ADR	16.39	16.35	16.39	600	-0.09	0.52
IARE	Inland Amern Real Es	3.310	3.310	3.310	8,400	-0.190	5.43
IARSF	I A R Systems	13.55	13.55	13.55	100	0.00	0.00
IAUFF	Intrepid Mines Limit	0.0900	0.0900	0.0900	1,000	0.0000	0.00
IAUGF	Insurance Australia	4.640	4.640	4.640	3,000	-0.280	5.69
IAUGY	Insurance Australia	23.07	23.07	23.07	100	-0.90	3.75
IAUS	Intl Automated Sys	0.3600	0.3300	0.3300	28,200	-0.0070	2.08
IAXFF	Desert Star Resource	0.1410	0.1410	0.1410	100	0.0020	1.44
IBAL	International Baler Corporation	2.400	2.400	2.400	400	-0.060	2.44
IBBI	Indiana Business Bcp	4.850	4.850	4.850	100	0.130	2.75
IBDRY	Iberdrola ADR	27.31	27.03	27.11	62,700	-0.12	0.44
IBDSF	Iberdrola Sa Bilbao	6.710	6.710	6.710	100	0.060	0.90
IBFL	Independent Bancshar	0.0033	0.0033	0.0033	100	-0.0047	58.75
IBGH	Innovative Bev Grp	0.0025	0.0013	0.0025	5,100	0.0001	4.17
IBIBF	Ibi Income Fd	1.573	1.573	1.573	10,000	0.063	4.17
IBIDF	Ibiden Co Ltd Ord	16.06	16.05	16.05	700	0.20	1.26
IBII	Island Breeze Intl	0.0500	0.0500	0.0500	400	-0.0700	58.33
IBIN	Ibsg Intl Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
IBRC	Ibrands Corporation	0.0001	0.0001	0.0001	2,000,000	0.0000	0.00
IBSS	Integrated Bus Sys	0.0500	0.0500	0.0500	2,300	0.0150	42.86
IBTGF	Intl Barrier Tech	0.3380	0.3300	0.3300	30,000	-0.0110	3.23
IBWC	Ibw Financial New	17.25	16.75	17.25	600	-0.75	4.17
IBXG	Ibx Group Inc	0.0001	0.0001	0.0001	100,000	-0.0009	90.00
IBYNF	Inmuebles Carso Sab	0.9500	0.9500	0.9500	1,500	-0.0200	2.06
ICABY	I-Cable Comm Ltd A#	1.880	1.727	1.880	100	0.160	9.30
ICAEF	Empresas Ica Socieda	0.9200	0.9200	0.9200	7,800	0.0910	10.98
ICAGY	International Cons A	44.23	43.97	44.16	8,100	-0.42	0.93
ICBT	Icbs Ltd	0.0004	0.0004	0.0004	1,850,000	0.0001	33.33
ICBU	Imd Companies	0.0050	0.0049	0.0049	744,600	0.0000	0.00
ICDZF	Ishares Can Hyb Corp	16.97	16.96	16.97	600	-1.86	9.86
ICGQF	Integra Gold Corp	0.2672	0.2600	0.2660	82,100	0.0060	2.31
ICHGF	Intercontinental Hotels Group Plc	39.40	39.40	39.40	100	-1.10	2.72
ICNB	Iconic Brands Inc	0.0400	0.0400	0.0400	10,000	0.0000	0.00
ICNM	Icon Media Holdings Inc	0.0003	0.0002	0.0003	1,399,900	0.0001	50.00
ICNN	Incoming Inc	0.1440	0.1400	0.1400	10,000	0.0000	0.00
ICNOF	Icon Energy Ltd	0.0856	0.0856	0.0856	2,600	0.0000	0.00
ICNSQ	Incentra Solutn New	0.0002	0.0002	0.0002	4,000	0.0000	0.00
ICNV	Icon Vapor Inc.	0.1498	0.1350	0.1498	23,800	-0.0001	0.07
ICOA	Icoa Inc	0.0001	0.0001	0.0001	499,900	0.0000	0.00
ICOR	Intercor Energy Inc	2.900	2.700	2.880	2,600	-0.120	4.00
ICOTF	Ico Therapeutics	0.0231	0.0220	0.0231	12,000	0.0008	3.59
ICPTF	Ic Potash	0.1957	0.1940	0.1957	39,400	0.0104	5.61
ICPVF	Incitec Pivot Ltd	3.020	3.020	3.020	600	0.290	10.62
ICPW	Ironclad Performance Wear Corporation	0.2400	0.2369	0.2400	30,800	0.0001	0.04
ICRD	International Card	0.0012	0.0011	0.0011	32,000	0.0000	0.00
ICTG	Ictc Group Inc	18.50	18.50	18.50	200	1.48	8.70
ICTPU	American Rest Ptnrs	2,200	2,200	2,200	100	0	0.00
ICTSF	I C T S Intl Nv	0.5900	0.5900	0.5900	2,000	0.0900	18.00
ICTV	Ictv Brands Inc.	0.5900	0.5900	0.5900	2,000	0.0050	0.85
IDAD	International Display Advertising Inc.	0.0020	0.0020	0.0020	60,000	-0.0009	31.03
IDAH	Idaho North	0.1100	0.1100	0.1100	18,900	-0.0100	8.33
IDAS	Intl Datacasting Cor	0.0494	0.0494	0.0494	125,000	-0.0001	0.20
IDCBF	Industrial & Commer	0.7250	0.7250	0.7250	400	-0.0107	1.45
IDCBY	Industrial & Com ADR	14.68	14.53	14.68	30,000	0.09	0.62
IDCN	Indocan Resources In	0.0001	0.0001	0.0001	1,400,000	0.0000	0.00
IDEA	Invent Ventures Inc.	0.0720	0.0720	0.0720	100	0.0020	2.86
IDEXF	Industria De Diseno	30.70	30.70	30.70	100	-0.72	2.29
IDEXY	Industria De Diseno Textil S.A.	15.88	15.77	15.82	25,600	0.12	0.76
IDFB	Idaho First Bk [Id]	0.6100	0.6100	0.6100	1,000	0.0000	0.00
IDGBF	Indigo Books & Music	9.004	9.004	9.004	400	-0.975	9.77
IDGC	Idglobal Corp.	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
IDIG	Intl Digital Holding	0.0075	0.0075	0.0075	59,800	0.0000	0.00
IDKOY	Idemitsu Kosan ADR	8.580	8.570	8.580	500	-0.270	3.05
IDLLF	Industrial All & Ins	33.95	33.95	33.95	20,900	0.18	0.53
IDLM	Idle Media Inc	0.0283	0.0282	0.0283	2,000	-0.0057	16.76
IDMNF	Intigold Mines Ltd	0.0893	0.0893	0.0893	10,000	0.0083	10.25
IDND	Intl Dispensing Corp	0.3798	0.2808	0.2849	42,400	-0.0350	10.94
IDNG	Independence Energy	0.0030	0.0026	0.0030	1,664,500	0.0001	3.45
IDOI	Ido Security Inc	0.0002	0.0002	0.0002	500,100	-0.0001	33.33
IDPE	Id Perfumes	0.2500	0.2500	0.2500	100	0.0000	0.00
IDTA	Identa Corp	0.0008	0.0007	0.0008	104,000	0.0000	0.00
IDTVF	Industrivarden Ab A	19.32	19.32	19.32	600	0.00	0.00
IDVC	Infrastructure Devs Corp	0.0011	0.0010	0.0010	455,000	0.0000	0.00
IDWAF	Id Watchdog	0.0440	0.0440	0.0440	100,000	0.0010	2.33
IEAG	Iron Eagle Group Inc	0.0092	0.0090	0.0090	15,700	0.0000	0.00
IEAM	Industrial Enterpris	0.0016	0.0016	0.0016	12,000	-0.0004	20.00
IEBS	Independence Bancsh	0.6000	0.6000	0.6000	2,000	0.0200	3.45
IEEC	India Ecommerce	0.0700	0.0500	0.0700	22,200	0.0350	100.00
IEGCF	Independence Gold	0.0693	0.0580	0.0580	13,800	-0.0086	12.91
IEGH	Ieg Holdings Corp	0.3875	0.3875	0.3875	5,800	-0.0625	13.89
IEHC	Ieh Corp	5.610	5.590	5.610	1,100	0.020	0.36
IENG	Integrated Energy Solutions Inc.	0.0001	0.0001	0.0001	2,235,500	0.0000	0.00
IENT	Ientertainment Network Inc	0.0540	0.0116	0.0116	13,500	-0.0383	76.75
IENVF	Infraestructura	5.330	5.290	5.330	600	0.260	5.13
IESCF	Intercept Energy Services Inc.	0.0240	0.0240	0.0240	20,900	0.0040	20.00
IESFY	Interconexion Sp ADR	78.00	78.00	78.00	100	-2.00	2.50
IEVM	Integrated Environmt	0.0800	0.0755	0.0755	279,800	-0.0045	5.63
IFABF	Ifabric Corporation	2.005	2.005	2.005	700	-0.791	28.28
IFAM	Infrastructure Matrl	0.0100	0.0100	0.0100	12,500	0.0001	1.01
IFAN	Ifan Financial Inc.	0.4005	0.3100	0.3830	729,700	-0.0150	3.77
IFCI	Ifci Intl Corp	0.0150	0.0060	0.0060	522,500	-0.0140	70.00
IFCR	Intergrated Freight Corp	0.0045	0.0038	0.0044	3,139,800	0.0005	12.82
IFCZF	Intact Finl Corp	73.59	72.88	73.59	900	1.71	2.38
IFGNF	Infigen Energy	0.1900	0.1900	0.1900	100	0.0050	2.70
IFHR	Rhino Human Resources Inc	0.0028	0.0023	0.0028	150,000	-0.0001	3.45
IFIT	Integrated Sec Sys Inc	1.0000	1.0000	1.0000	2,000	0.0500	5.26
IFIXQ	Internal Fixation Sy	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
IFJPY	Informa Plc	17.54	17.03	17.54	15,400	0.45	2.63
IFLM	Independent Film Development Corporation	0.0020	0.0020	0.0020	5,000	0.0005	33.33
IFMDF	Infomedia Ltd	0.9296	0.9296	0.9296	700	0.1996	27.34
IFNNF	Infineon Technologie	11.65	11.61	11.61	49,900	0.04	0.33
IFNNY	Infineon Tech Ads	11.70	11.58	11.70	50,400	0.07	0.60
IFNY	Infinity Energy Res	0.4000	0.3602	0.3602	5,500	-0.0298	7.64
IFRTF	Intl Frontier Res Co	0.0335	0.0335	0.0335	10,000	-0.0085	20.24
IFSB	Independence Fed S	0.3305	0.3300	0.3305	1,400	-0.0595	15.26
IFSC	Infinite Software Cp	0.3000	0.3000	0.3000	400	0.0000	0.00
IFSH	Ifs Intl Hldgs	0.0001	0.0001	0.0001	1,200	0.0000	0.00
IFSPF	Intl Forest Prod A	18.45	18.45	18.45	1,000	-0.05	0.25
IFUE	Intl Fuel Tech Inc	0.0820	0.0820	0.0820	2,300	0.0004	0.49
IFUS	Impact Fusion Intl	0.0077	0.0053	0.0069	383,200	0.0018	35.29
IFXAF	Ishare Ftse/Xinhua	1.540	1.540	1.540	100	0.030	1.99
IFXY	Opticon Systems Inc	0.0159	0.0132	0.0159	7,000	0.0019	13.57
IGAP	Integrity	5.000	5.000	5.000	500	0.000	0.00
IGDC	Indigenous Glob Dev	0.0001	0.0001	0.0001	10,000	0.0000	0.00
IGEN	Igen Networks Corp	0.2299	0.2100	0.2100	25,200	-0.0199	8.66
IGEX	Indo Global Exchanges Pte Ltd	0.0090	0.0050	0.0051	999,200	-0.0039	43.33
IGFFF	Infinito Gold Ltd	0.0018	0.0018	0.0018	800	0.0001	5.88
IGFUF	Investa Office Fund	3.100	3.100	3.100	3,800	-0.160	4.91
IGGHY	Ig Group	11.66	11.66	11.66	100	-0.09	0.77
IGIFF	Igm Financial Inc	35.45	35.45	35.45	100	0.05	0.15
IGNE	Igene Biotech Inc	0.0006	0.0006	0.0006	200,000	0.0000	0.00
IGNMF	Imagination Tech Grp	4.010	3.830	3.970	1,200	-0.090	2.22
IGNT	Ingen Technologies	0.0003	0.0002	0.0002	100,000	-0.0001	33.33
IGOI	IGO Inc	2.600	2.600	2.600	1,500	0.000	0.00
IGPFF	Imperial Ginseng Pro	0.3200	0.3200	0.3200	6,000	0.0000	0.00
IGPG	Ignis Petroleum Grp	0.0001	0.0001	0.0001	100	0.0000	0.00
IGPK	Integrated Parking	0.0249	0.0176	0.0230	27,800	0.0040	21.05
IGPPF	Impellam Group Plc	9.270	9.270	9.270	6,300	0.014	0.15
IGRU	Intl Gold Resources	0.0006	0.0006	0.0006	20,000	0.0000	0.00
IGRW	Interactive Health Network	0.0008	0.0007	0.0007	19,444,300	-0.0001	12.50
IGUEF	Iguatemi Empresa Shp	9.568	9.568	9.568	26,000	0.706	7.97
IGXT	Intelgenx Technologs	0.8700	0.7500	0.8300	935,300	0.0800	10.67
IHAI	Innovative Health SC	0.0300	0.0300	0.0300	30,000	0.0000	0.00
IHCPY	Inchcape Plc	23.20	23.20	23.20	300	0.36	1.58
IHGP	Interact Holding Grp	0.0060	0.0041	0.0041	109,000	0.0001	2.50
IHHHF	Ihh Healthcare	1.484	1.484	1.484	10,000	0.000	0.00
IHICF	Ihi Corporation	4.750	4.750	4.750	1,000	0.050	1.06
IHICY	Ihi	18.59	18.55	18.55	900	-0.24	1.28
IHITF	Intl Hi Tech Inds	0.0010	0.0006	0.0010	60,000	0.0003	42.86
IHLDY	Imperial Holdings Ad	16.62	16.48	16.49	7,700	-0.41	2.43
IHPCF	Ishares Plc	21.10	21.10	21.10	500	0.00	0.00
IHPXF	Ishares MSCI Europe	33.25	33.25	33.25	1,200	-0.60	1.77
IHRC	Investors Heritage	21.20	21.20	21.20	800	0.00	0.00
IHREF	Ishares III Plc	31.15	31.15	31.15	700	0.35	1.14
IHRMF	Ishares MSCI Japan	12.42	12.42	12.42	500	0.64	5.43
IHRT	Iheartmedia Inc.	4.450	4.400	4.400	800	-0.050	1.12
IHSFF	Ishares II Plc	198.9	198.9	198.9	100	-2.9	1.45
IHSI	Intelligent Highway	0.0249	0.0112	0.0249	185,300	-0.0001	0.40
IHSXF	Ishares Plc - Ishare	39.55	39.10	39.10	700	-0.30	0.76
IHSZF	Ishares II Plc	17.62	17.62	17.62	900	0.82	4.88
IHTI	Integrative Health	0.0040	0.0040	0.0040	100	-0.0001	2.44
IHUBY	Advfn Plc Sp ADR	5.100	5.100	5.100	100	0.000	0.00
IIBK	Idaho Independent Bk	7.440	7.200	7.200	4,100	-0.240	3.23
IICN	China Intelligence Information Systems	0.0066	0.0066	0.0066	1,000	0.0000	0.00
IIPZF	Interrent Real Estat	5.093	5.093	5.093	2,000	-0.042	0.82
IIREF	Ishares MSCI World	37.51	37.51	37.51	200	0.10	0.27
IISLF	I I S Intelligent In	0.0016	0.0016	0.0016	5,700	-0.0011	40.74
IITOF	Intesa Sanpaolo Spa	2.720	2.720	2.720	12,100	0.020	0.74
IITSF	Intesa Sanpaolo Spa	3.280	3.280	3.280	11,100	-0.050	1.50
IJJP	Ijj Corporation	0.0050	0.0036	0.0049	43,714,500	0.0004	8.89
IJSHF	Ishares Plc	153.0	153.0	153.0	200	0.0	0.00
IKBDF	Ikb Deutsche Ind Ag	0.9100	0.9100	0.9100	100	-0.0100	1.09
IKMA	Intelakare Mktng Inc	0.0200	0.0200	0.0200	300	0.0000	0.00
IKSGY	Irkutskenergo Spons	5.045	4.590	4.590	600	0.030	0.66
IKTO	Itokk Inc.	0.0001	0.0001	0.0001	100	0.0000	0.00
IKTSF	Intertek Group Plc	38.59	38.59	38.59	100	0.43	1.13
IKTSY	Intertek Group Plc	39.74	39.54	39.74	1,000	0.44	1.12
ILDO	International Daleco Corporation	0.0860	0.0801	0.0801	183,900	-0.0059	6.86
ILED	Evolucia Inc.	0.0040	0.0025	0.0025	275,000	-0.0002	7.41
ILHMF	International Lithiu	0.0218	0.0218	0.0218	29,000	0.0040	22.47
ILIAY	Iliad S A	13.30	13.30	13.30	300	-0.06	0.41
ILII	Illini Corp [Il] New	43.20	43.00	43.00	100	-0.55	1.26
ILIM	Il2M International Corp.	0.0002	0.0001	0.0002	50,354,100	0.0000	0.00
ILISF	Divergent Energy Ser	0.2360	0.2360	0.2360	1,000	0.0044	1.90
ILIU	Interleukin Genetics	0.1425	0.1400	0.1425	15,100	-0.0065	4.36
ILIV	Intelligent Living America Inc.	0.0006	0.0003	0.0005	19,039,100	0.0002	66.67
ILKAF	Iluka Resources Ltd	6.350	6.350	6.350	3,900	0.450	7.63
ILKAY	Iluka Res Ltd ADR	29.82	29.82	29.82	100	1.75	6.23
ILNLF	Inv Metals Inc	0.1590	0.1590	0.1590	1,000	-0.0177	10.02
ILNS	Intellect Neuroscien	0.0020	0.0015	0.0020	256,700	0.0001	5.26
ILNSD	Intellect Neurosciences Inc.	0.6850	0.6850	0.6850	600	0.3650	114.06
ILPMF	Irish Life & Perm	0.0800	0.0800	0.0800	45,000	0.0300	60.00
ILST	Intl Star Inc	0.0014	0.0011	0.0013	2,020,000	0.0001	8.33
ILUS	Ilustrato Pictures International Inc.	0.0068	0.0060	0.0060	100	0.0000	0.00
IMAHF	I-Minerals Inc	0.1700	0.1600	0.1600	16,500	-0.0140	8.05
IMASF	Inmarsat Plc London	13.25	13.25	13.25	100	-0.12	0.90
IMASY	Inmarsat Plc ADR	13.39	13.39	13.39	100	0.19	1.44
IMCI	Infinite Group Inc	0.0460	0.0220	0.0460	7,000	0.0123	36.50
IMCL	Immunoclin Corp	5.400	5.400	5.400	100	-0.600	10.00
IMDC	In Media Corporation	0.0379	0.0340	0.0340	10,400	-0.0033	8.85
IMDXF	Imdex Ltd	0.2900	0.2900	0.2900	3,000	0.0050	1.75
IMGI	Imaginon Inc New	0.0010	0.0010	0.0010	100	0.0000	0.00
IMGR	Infinity Medical Gro	0.0002	0.0001	0.0002	502,000	0.0001	100.00
IMHC	Imperalis Holding Co	0.7700	0.7700	0.7700	1,000	-0.0300	3.75
IMIAF	IMI Plc Ord	22.02	22.02	22.02	900	-0.29	1.30
IMIAY	IMI Plc	42.85	42.85	42.85	100	-1.85	4.14
IMII	Inception Mining Corp.	0.1900	0.1900	0.1900	200	0.0300	18.75
IMJN	Imerjn Inc.	0.0200	0.0100	0.0100	100	-0.0100	50.00
IMKI	Immediatek Inc	0.3500	0.3500	0.3500	2,500	0.0000	0.00
IMLE	Imagine Media Ltd.	0.0019	0.0014	0.0019	4,000	-0.0001	5.00
IMLFF	Inmed Pharmaceuticals Inc.	0.2690	0.2600	0.2620	7,400	-0.0080	2.96
IMLLF	International Meal	2.928	2.927	2.928	11,100	-0.329	10.11
IMMA	Interactive Multi Me	1.300	0.800	1.150	218,800	-2.950	71.95
IMMAD	Interactive Multi-Media Auction Corp.	1.370	1.080	1.350	350,200	0.030	2.27
IMMB	Immunotech Laborator	0.0010	0.0010	0.0010	100	0.0000	0.00
IMMD	Immudyne Inc	0.1700	0.1699	0.1700	17,300	-0.0292	14.66
IMMTF	Immunotec Inc	0.2126	0.2126	0.2126	10,000	0.0186	9.59
IMMVF	Immuno Vaccine Inc	0.5643	0.5373	0.5643	14,000	0.0024	0.43
IMMZF	Immofinanz Ag	2.720	2.720	2.720	500	0.300	12.40
IMNG	China Career Builder	0.0125	0.0120	0.0125	4,700	0.0005	4.17
IMPHO	Impac Mtg Pfd C	4.500	3.860	4.300	4,200	-0.500	10.42
IMPHP	Impac Mortgage Holdings Inc.	8.000	8.000	8.000	600	0.148	1.88
IMPUF	Impala Platinum Ords	6.620	6.620	6.620	1,000	0.060	0.91
IMPUY	Impala Platinum Spon	6.100	6.000	6.040	11,300	-0.170	2.74
IMSC	Implant Sciences Cp	1.031	0.910	1.031	251,200	0.111	12.07
IMSU	Impact Medical Solut	0.0150	0.0120	0.0120	26,400	-0.0030	20.00
IMTC	Imogo Mobile Tech	0.0100	0.0001	0.0001	2,900	-0.0099	99.00
IMTFF	Intl Montoro Res Inc	0.0730	0.0700	0.0730	70,200	0.0018	2.53
IMTL	Image Tech Lab Inc	0.0403	0.0403	0.0403	800	-0.0097	19.40
IMTO	Intermetro Communica	0.0101	0.0101	0.0101	4,000	-0.0049	32.67
IMTS	Interactive Motorspt	0.0008	0.0008	0.0008	5,000	0.0000	0.00
IMTV	Imagination TV Inc.	0.0006	0.0006	0.0006	50,000	0.0002	50.00
IMUN	Immune Therapeutics Inc.	0.1900	0.1676	0.1900	62,200	0.0001	0.05
IMYN	Immunosyn Corporatin	0.0005	0.0005	0.0005	5,000	0.0000	0.00
IMYSF	Imerys Sa Ord	76.55	76.55	76.55	300	1.19	1.58
INAN	Internatrl Pharm New	0.0002	0.0002	0.0002	100	0.0000	0.00
INAR	Internetarray Inc	0.0001	0.0001	0.0001	370,000	0.0000	0.00
INBI	Infusion Brands International Inc	0.0019	0.0019	0.0019	21,500	0.0000	0.00
INBP	Integrated Biopharma	0.0820	0.0820	0.0820	5,500	-0.0080	8.89
INCAF	Inca One	0.2120	0.2120	0.2120	5,000	0.0190	9.84
INCC	Int Consolidated Cos	0.0015	0.0010	0.0014	14,554,000	0.0000	0.00
INCZY	Incitec Pivot	3.140	3.070	3.070	2,400	-0.060	1.92
INDOY	Indorama Ventures	8.080	8.080	8.080	100	0.200	2.54
INFG	Infinite Graphics	0.1550	0.1500	0.1500	1,000	0.0000	0.00
INFO	Metro One Telecommunications	0.0324	0.0251	0.0252	147,500	-0.0003	1.18
INFSY	Infinis Energy	12.52	12.52	12.52	200	0.28	2.25
INFX	Infinex Ventures New	0.0028	0.0025	0.0025	6,200	0.0001	4.17
INGIY	Ingenico S.A.	22.03	21.89	22.02	6,300	-0.33	1.48
INGVF	ING Groep Nv Cert	14.96	14.96	14.96	160,000	0.03	0.20
INGXF	Innergex Renewable	9.384	9.233	9.384	1,100	-0.243	2.52
INHC	Innolog Holdings Corp	0.0020	0.0020	0.0020	10,000	0.0000	0.00
INII	Insight Id Inc.	0.0200	0.0200	0.0200	100	0.0000	0.00
INIS	Intl Isotopes Inc	0.0530	0.0495	0.0530	237,600	0.0030	6.00
INITF	Ishares Dex Short Term Bond Index Fund	23.37	23.37	23.37	100	0.33	1.44
INIV	Innovative Software	0.0800	0.0700	0.0800	10,000	0.0100	14.29
INIX	Ifinix Corp	0.0047	0.0040	0.0040	510,100	-0.0005	11.11
INKN	Shrink Nanotech Inc	0.0020	0.0020	0.0020	23,600	-0.0004	16.67
INKS	Inksure Technologies	0.0160	0.0151	0.0160	12,600	0.0010	6.67
INLC	Onteco Corp	0.0002	0.0002	0.0002	19,600	0.0000	0.00
INLX	Intellinetics Inc.	0.4200	0.4200	0.4200	200	-0.0700	14.29
INNHF	Intl Northair Mines	0.0570	0.0570	0.0570	5,000	0.0000	0.00
INNI	Innovaro Inc	0.0090	0.0062	0.0090	14,000	0.0028	45.16
INNO	Innocap Inc	0.0181	0.0181	0.0181	6,000	0.0000	0.00
INNV	Innovus Pharmaceuticals Inc	0.1699	0.1420	0.1699	134,300	0.0150	9.68
INNX	Infinite Networks Cp	0.0011	0.0011	0.0011	10,700	-0.0006	35.29
INOH	In Ovations Holdings Inc.	0.0004	0.0003	0.0004	133,961,100	0.0001	33.33
INOL	Inolife Technologies	0.0001	0.0001	0.0001	900,000	0.0000	0.00
INOW	Infonow Corp	0.0120	0.0100	0.0100	104,600	-0.0020	16.67
INPAP	Intl Paper Co $4 Pfd	93.00	93.00	93.00	100	-1.00	1.06
INPCF	Input Capital	2.153	2.117	2.153	2,000	-0.010	0.45
INPRF	Inspur International	0.2100	0.2050	0.2100	50,000	-0.0200	8.70
INPT	Inpatient Clinical	0.0088	0.0088	0.0088	10,000	0.0056	175.00
INRD	Inrad Optics Inc	0.3200	0.3150	0.3200	76,200	-0.0300	8.57
INSA	Invisa Inc	2.400	2.400	2.400	5,200	0.100	4.35
INSV	Insite Vision Inc	0.2050	0.1920	0.2050	26,700	0.0145	7.61
INTH	Innotech Corp	0.0001	0.0001	0.0001	100	0.0000	0.00
INTHY	In Touch Holdings Pub. Co. Ltd	10.22	10.12	10.12	3,100	0.10	1.00
INTIF	Intime Retail Grp Co	0.5730	0.5730	0.5730	3,000	-0.2770	32.59
INTK	Industrial Nanotech	0.0099	0.0081	0.0098	1,599,500	-0.0002	2.00
INTO	Initio Inc	0.1600	0.1600	0.1600	3,400	0.0100	6.67
INTP	Integrated Pharm Inc	0.0040	0.0020	0.0020	222,100	-0.0020	50.00
INTZ	Intrusion Inc	2.130	2.130	2.130	100	-0.020	0.93
INVC	Innovative Card Tech	0.0008	0.0008	0.0008	200	0.0001	14.29
INVGF	Innovation Grp Plc	0.4342	0.4342	0.4342	982,800	-0.0130	2.91
INVI	Integral Vision Inc.	0.0025	0.0025	0.0025	6,000	0.0000	0.00
INVU	Investview Inc	1.0800	0.9500	0.9500	2,400	0.0318	3.46
INVVY	Indivior Plc	13.50	13.33	13.40	1,100	-0.05	0.40
IOBCF	ION Beam Application	21.65	21.65	21.65	200	0.60	2.85
IOCJY	Iochpe-Maxion S.A.	1.400	1.400	1.400	100	-0.030	2.10
IOFB	Iowa First Bancshs	35.40	35.25	35.25	600	-0.25	0.70
IOFNF	Iofina Plc	0.5000	0.5000	0.5000	10,300	-0.0700	12.28
IOGA	Inscor Inc	0.0099	0.0075	0.0099	392,600	0.0045	83.33
IOGIF	Ironhorse Oil & Gas	0.0860	0.0860	0.0860	200	-0.0040	4.44
IOMT	Isomet Cp	0.0900	0.0900	0.0900	300	0.0400	80.00
IONAF	Iona Energy Inc	0.0459	0.0459	0.0459	100,000	-0.0021	4.38
IORG	Intreorg Systems Inc	0.3200	0.3200	0.3200	12,000	0.0200	6.67
IOSA	Information Systems Associates Inc.	0.0045	0.0030	0.0040	600,000	-0.0010	20.00
IOUFF	Iou Financial Inc	0.4260	0.4258	0.4260	15,000	0.0020	0.47
IPAH	Interpharm Hldgs Inc	0.0010	0.0010	0.0010	20,000	0.0000	0.00
IPDQF	Impedined Ltd	0.6640	0.6600	0.6600	32,000	-0.0580	8.08
IPHYF	Innate Pharma	11.63	11.52	11.52	2,800	0.45	4.07
IPLB	Ipure Labs Inc.	0.9900	0.8800	0.9900	3,100	0.0400	4.21
IPLO	Intl Packaging & Log	0.0277	0.0081	0.0081	100	-0.3919	97.98
IPLY	Interplay Entertainment Corp	0.0070	0.0063	0.0063	164,700	-0.0007	10.00
IPMG	Intl Precious Minrls	0.2000	0.0001	0.2000	100	0.1999	199900.00
IPMLF	Imperial Metals New	10.000	9.630	9.630	5,500	0.430	4.68
IPMN	Imperial Petroleum	0.0073	0.0073	0.0073	18,000	0.0000	0.00
IPOAF	Industrias Penoles S	20.09	19.96	19.96	1,500	-1.17	5.54
IPOW	Ipoworld	1.600	1.600	1.600	300	-1.900	54.29
IPPLF	Inter Pipeline Fd A	26.76	26.37	26.76	5,700	0.24	0.90
IPRC	Imperial Res Inc	0.0055	0.0040	0.0055	152,800	-0.0005	8.33
IPRU	Innovative Prod Oppo	0.0015	0.0010	0.0015	536,800	0.0001	7.14
IPSEF	Ipsen Promesses	49.28	49.28	49.28	200	0.00	0.00
IPSEY	Ipsen S.A. ADR	12.82	12.77	12.82	2,800	0.23	1.85
IPSOF	Ipsos	27.44	27.44	27.44	400	-0.24	0.87
IPUB	Indiepub Entertainment Inc	0.0050	0.0050	0.0050	30,800	0.0000	0.00
IPWLK	Indianapolis Pwr & L	98.95	98.95	98.95	100	1.20	1.23
IPWLN	Indianapolis Pwr & L	95.05	95.05	95.05	100	0.05	0.05
IPWLO	Indianapolis Pwr & L	85.00	85.00	85.00	100	-2.00	2.30
IPWLP	Indianapolis Pwr & L	97.15	97.15	97.15	100	0.05	0.05
IPXHF	Inpex Corp ADR	11.91	11.91	11.91	12,000	0.67	5.95
IPXHY	Inpex Holdings Inc	11.90	11.80	11.87	15,500	0.01	0.08
IPZYF	Ip Group Plc	4.100	4.100	4.100	300	0.650	18.85
IQEPF	Iqe Plc	0.3070	0.3070	0.3070	300	0.0370	13.70
IRBL	Inrob Tech Ltd.	0.0002	0.0002	0.0002	50,000	0.0000	0.00
IRBS	Ir Biosciences Hldgs	0.0018	0.0018	0.0018	100	0.0000	0.00
IRCKF	Inter Rock Minerals	0.0040	0.0040	0.0040	6,000	-0.0030	42.86
IRDEF	Iride Spa	1.240	1.240	1.240	3,600	0.110	9.73
IRDEY	Iren Spa ADR	12.80	12.55	12.80	400	0.20	1.59
IRDYF	Intl Road Dynamics I	0.7450	0.7450	0.7450	2,000	0.0350	4.93
IREBY	Governor and Company of The Bank of	15.50	15.34	15.50	234,700	0.42	2.79
IREHF	Integrated Research	1.200	1.200	1.200	11,900	-0.086	6.66
IRGIF	Imvescor Restaurant	1.297	1.297	1.297	29,800	-0.034	2.55
IRIDQ	Iridium World Comm A	0.0001	0.0001	0.0001	5,000	0.0000	0.00
IRIG	Integrated Drilling Equipment Holdings	0.5610	0.5610	0.5610	4,000	0.0510	10.00
IRLBF	Bank of Irelan Eu.64	0.3953	0.3800	0.3950	31,100	0.0147	3.87
IRLCF	Israel Corp	360.0	360.0	360.0	100	-5.0	1.37
IRLD	Ireland Inc.	0.3500	0.2900	0.3500	81,600	0.0600	20.69
IRLTF	Intralot Sa	1.800	1.800	1.800	2,000	0.319	21.55
IRLTY	Intralot Sa ADR	1.960	1.960	1.960	100	0.170	9.50
IRMGF	Inspiration Mining C	0.0285	0.0220	0.0220	1,500	-0.0009	3.93
IRNCF	Ironclad Mining	0.0100	0.0100	0.0100	4,000	-0.0200	66.67
IRNG	Intl Ranger Corp	0.0018	0.0018	0.0018	10,200	0.0000	0.00
IRNS	Ironstone Group Inc New	4.450	4.000	4.450	200	0.450	11.25
IRRHF	Interroll Holdings S	525.0	525.0	525.0	100	-86.0	14.08
IRSB	Iris Biotechnologies	0.7050	0.7000	0.7000	2,000	0.0000	0.00
IRSHF	Ishares S&P/Tsx Capp	19.17	19.17	19.17	100,500	-0.22	1.16
IRWPQ	Ifc Capital Trust Vi	0.4500	0.4200	0.4200	15,000	-0.0300	6.67
ISARF	Ishares CDN Universe	26.19	26.19	26.19	100	0.34	1.32
ISAT	Isa International	0.2500	0.2000	0.2000	8,000	-0.0500	20.00
ISBA	Isabella Bank Cp	22.90	22.75	22.75	1,100	-0.15	0.66
ISBH	Isbre Holding Corp	0.0120	0.0120	0.0120	2,000	0.0000	0.00
ISCB	Intl Speedway Cl B	31.40	31.35	31.40	200	-0.10	0.32
ISCIQ	Isc8 Inc	0.0012	0.0006	0.0006	69,200	-0.0001	14.29
ISCO	Intl Stem Cell Corp	0.0600	0.0580	0.0593	109,200	-0.0007	1.17
ISDAY	Israel Discount Bank	16.25	16.25	16.25	100	-0.75	4.41
ISDCF	Inside Secure	2.880	2.830	2.880	38,300	0.030	1.05
ISDJF	Ishares DOW Jones CD	19.40	19.40	19.40	200	-0.28	1.40
ISDN	Globalnet Systems Lt	0.0010	0.0010	0.0010	10,000	0.0009	900.00
ISDXF	Ishares Dex All Corporate Bond Index	17.50	17.50	17.50	300	-0.06	0.35
ISGP	Intl Sustainability	0.5500	0.5500	0.5500	400	-0.0025	0.45
ISHAF	Ishares	9.730	9.730	9.730	100	0.080	0.83
ISHBF	Ishares Broad	15.74	15.70	15.70	100	-0.12	0.73
ISHI	Islet Holding Inc	0.2500	0.2500	0.2500	12,000	0.0000	0.00
ISHM	Infosearch Media Inc	0.0019	0.0019	0.0019	10,000	0.0000	0.00
ISHOF	Ishares III	47.67	47.67	47.67	7,200	-0.24	0.50
ISHXF	Ishares Dex All Government Bond Index	18.08	18.07	18.07	4,800	-0.05	0.28
ISLT	One E-Commerce Corp	0.2300	0.2200	0.2200	73,000	-0.0499	18.49
ISLV	International Silver Inc.	0.0313	0.0313	0.0313	6,500	0.0003	0.97
ISMAF	Indra Sistemas Sa Fg	10.80	10.80	10.80	2,500	0.60	5.88
ISMAY	Indra Sistemas ADR	4.950	4.920	4.950	17,100	-0.310	5.89
ISML	ISM International	0.0144	0.0144	0.0144	34,000	-0.0024	14.29
ISNPY	Intesa Sanpaolo ADR	19.88	19.73	19.73	20,700	-0.22	1.10
ISON	Isonics Corp	0.0001	0.0001	0.0001	7,000	-0.0009	90.00
ISPTF	Ishares S&P/Tsx Comp	20.05	20.05	20.05	100	0.57	2.90
ISRPF	Ishares Plc	116.4	116.4	116.4	100	-0.8	0.68
ISRZF	Ishares II Plc	111.3	111.3	111.3	100	1.2	1.09
ISSJY	Iss A/S	15.48	15.48	15.48	1,200	-0.09	0.58
ISSM	Integrated Surg Sys	0.1520	0.1520	0.1520	100	0.0000	0.00
ISTC	Instructivision Inc	0.0300	0.0295	0.0300	40,000	0.0050	20.00
ISUZF	Isuzu Motors Ltd Ord	14.04	14.04	14.04	300	-0.05	0.35
ISUZY	Isuzu Motors Ltd ADR	14.63	14.56	14.63	7,400	-0.01	0.07
ISVLF	Impact Silver Corp	0.1900	0.1800	0.1900	13,100	0.0030	1.60
ISXIF	Ishares Bse Sensex	2.650	2.650	2.650	100	0.080	3.11
ITABF	Italcementi Fabbrich	8.050	8.050	8.050	400	0.950	13.38
ITAC	Intacta Tech Inc	0.0001	0.0001	0.0001	31,500	0.0000	0.00
ITALY	Italcementi Fabrich	7.690	7.567	7.633	3,700	-0.007	0.09
ITAYY	Indo Tambangraya	2.750	2.750	2.750	1,000	-1.850	40.22
ITBC	Integrity	57.50	57.50	57.50	100	0.00	0.00
ITCC	Inspro Technologies Corp	0.0769	0.0769	0.0769	2,500	0.0044	6.07
ITCJ	Infinite Tech Corp N	0.0001	0.0001	0.0001	100,000	0.0000	0.00
ITDN	Interdyne Co New	0.0150	0.0150	0.0150	5,000	0.0000	0.00
ITEC	Intertech Solutions Inc	0.1800	0.1500	0.1550	103,200	-0.0050	3.13
ITEGY	Ite Group Plc	11.33	11.30	11.33	300	-0.21	1.82
ITEN	Codesmart Holdings Inc.	0.0006	0.0004	0.0004	3,322,200	-0.0001	20.00
ITEPF	Ite Group Plc	2.760	2.660	2.760	5,900	0.170	6.56
ITEX	Itex Corp	3.020	3.020	3.020	100	-0.130	4.13
ITFY	Interfoundry Inc New	0.0010	0.0010	0.0010	100	0.0000	0.00
ITGC	Intl Gold Corp	0.0350	0.0350	0.0350	50,000	0.0045	14.75
ITGL	IT Group Holdings	0.0001	0.0001	0.0001	100	0.0000	0.00
ITKG	Integral Technlgs Inc	0.6500	0.6390	0.6390	93,800	0.0040	0.63
ITKH	Iteknik Holding Corp	0.0025	0.0025	0.0025	31,000	-0.0002	7.41
ITKSF	Independent Tankers Corporation Ltd.	0.0001	0.0001	0.0001	100	0.0000	0.00
ITLI	Intelligentias Inc.	0.0010	0.0005	0.0005	808,000	-0.0005	50.00
ITLK	Interlink Products I	0.0040	0.0040	0.0040	10,000	0.0000	0.00
ITMPF	Itm Power Plc Stamfd	0.4000	0.4000	0.4000	600	0.0100	2.56
ITMSF	Intermap Techgies Cp	0.0450	0.0280	0.0339	1,860,500	-0.0211	38.36
ITMTF	Intertainmnt Med Com	0.0141	0.0141	0.0141	2,000	-0.0039	21.67
ITMZF	Intema Solutions	0.1179	0.1179	0.1179	20,000	-0.0001	0.08
ITNF	Internet Infinity Inc	0.0100	0.0100	0.0100	2,000	0.0000	0.00
ITNM	Intl Monetry Sys Ltd	5.780	5.780	5.780	100	-0.820	12.42
ITNRF	Intelligent Energy H	1.960	1.960	1.960	800	0.000	0.00
ITNS	Itonis Inc	0.0080	0.0068	0.0068	382,800	-0.0012	15.00
ITOCF	Itochu Corp	11.26	11.26	11.26	55,100	0.10	0.94
ITOCY	Itochu Corp ADR	22.56	22.39	22.56	10,900	0.14	0.60
ITPOF	Intertape Polymer Group Inc.	15.22	15.19	15.22	200	-0.08	0.54
ITRO	Itronics Inc	0.1398	0.1201	0.1201	26,400	0.0001	0.08
ITSHF	Intershop Communicat	1.170	1.170	1.170	100	-0.230	16.43
ITSJF	Itsa Ltd	0.0001	0.0001	0.0001	1,100	0.0000	0.00
ITSMF	Italmobiliare Az.Di	20.66	20.66	20.66	100	-0.14	0.67
ITSXF	Capped Financials In	25.29	25.29	25.29	100	0.37	1.49
ITTOF	Itochu Techno-Solu	39.05	39.05	39.05	100	-1.45	3.58
ITTOY	Itochu Techno-So ADR	19.67	19.58	19.67	2,400	0.02	0.10
ITUS	Itus Corp.	0.1000	0.0801	0.1000	312,600	0.0038	3.95
ITVI	Interact TV Inc	0.0001	0.0001	0.0001	100,000	0.0000	0.00
ITVPF	Itv Plc	3.527	3.527	3.527	283,300	0.007	0.20
ITVPY	Itv Plc	35.09	34.83	35.09	17,300	0.42	1.21
ITWG	Intl Wire Group	37.03	37.03	37.03	200	-0.52	1.38
ITXN	International Textil	0.1900	0.1900	0.1900	1,000	0.0500	35.71
ITYBF	Imperial Tobacco Ord	49.65	48.81	48.81	2,900	-1.19	2.38
ITYBY	Imperial Tobacco Gro	98.74	97.88	98.71	21,800	0.46	0.47
IUNSF	Ishares S&P/Tsx Capp	11.55	11.55	11.55	500	-0.40	3.31
IUNTF	Ishares MSCI EAFE In	19.25	19.25	19.25	100	1.13	6.25
IUSDF	As One Corp	29.86	29.86	29.86	2,200	-0.24	0.79
IUSPF	Iunits S&P/Tsx	13.93	13.93	13.93	900	0.17	1.23
IUTSF	Iunits S&P/Tsx 60 In	18.03	18.03	18.03	1,000	0.16	0.88
IVAP	Prospect Ventures	0.0001	0.0001	0.0001	100	-0.0099	99.00
IVBK	Intervisual Books	0.0010	0.0010	0.0010	200	0.0009	900.00
IVDA	Iveda Corporation.	0.8000	0.7701	0.7701	1,300	0.0000	0.00
IVDN	Innovative Designs	1.530	1.510	1.530	2,300	0.010	0.66
IVFH	Innovative Food Hldg	1.660	1.500	1.650	28,900	0.070	4.43
IVFZF	Invictus Finl Inc	0.0200	0.0200	0.0200	1,000	0.0000	0.00
IVIXF	Invion Ltd	0.0337	0.0337	0.0337	300,000	-0.0029	7.92
IVME	In Veritas Med Diagn	0.0017	0.0017	0.0017	31,000	0.0000	0.00
IVOB	Invo Bioscience Inc	0.3100	0.3000	0.3000	63,000	0.0000	0.00
IVPAF	Ivanplats	0.7160	0.6880	0.7040	30,600	0.0300	4.45
IVRO	Invitro Intl	0.0200	0.0200	0.0200	1,000	0.0000	0.00
IVRVF	Inn Vest Rl Est Inv	4.714	4.714	4.714	100	-0.055	1.14
IVSBF	Investor Ab Stockhol	39.85	39.42	39.85	200	0.84	2.15
IVSXF	Investor Ab Stockhol	38.85	38.85	38.85	100	0.25	0.65
IVTJF	Investec Plc	8.962	8.962	8.962	45,500	0.342	3.97
IVWFF	Ivernia Inc	0.0139	0.0139	0.0139	1,800	-0.0011	7.33
IWAL	Iwallet Corporation	0.1500	0.1500	0.1500	22,000	-0.0100	6.25
IWEBD	Unifiedonline Inc.	0.0200	0.0153	0.0161	278,200	-0.0009	5.29
IWKS	Afp Imaging Corp	2.771	2.770	2.770	400	0.330	13.52
IWRGF	Iws Technologies	0.1630	0.1630	0.1630	60,000	-0.0040	2.40
IWRS	Irwin Resources Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
IWSY	Imageware Sys Inc	1.880	1.820	1.840	36,700	-0.060	3.16
IXOG	Index Oil & Gas Inc.	0.0029	0.0010	0.0020	1,926,000	-0.0005	20.00
IXSBF	Innexus Biotechnology Inc	0.0007	0.0005	0.0005	834,300	-0.0002	28.57
IXSV	Intersecurity Hldgs	0.0009	0.0009	0.0009	25,000	0.0000	0.00
IYQT	Ipayment Holdings Inc Del	3.600	3.600	3.600	663,900	0.050	1.41
IYXI	Inyx Inc	0.0019	0.0015	0.0019	325,100	0.0000	0.00
IZEA	Izea Hldgs Inc	0.3500	0.2800	0.2999	56,000	-0.0001	0.03
IZIZF	Ishares III Plc	28.51	28.47	28.51	11,400	-0.30	1.05
IZQVF	Indiviorplc	2.610	2.600	2.600	1,500	0.000	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.211.14.159
United States

GLOBAL INDICES

Code	Last	Change
COMP	5,008	45	0.90
DJI	18,289	156	0.86
SP500	2,117	13	0.61
DAX	11,410	9	0.08
FTSE	6,941	-6	0.09
NI225	18,875	48	0.26
CAC40	4,917	-34	0.69
GLD	1,208	-4	0.36
BDI	522.0	-8.0	1.51
HSI	24,887	64	0.26