Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
PAASFPan American Silver Corp Contingent0.70000.55000.64001,722,3000.04006.67 
PABNPanamerican Bancorp0.00010.00010.000130,0000.00000.00 
PACCPsg Wealth Creator Fund of Funds C0.00100.00100.00108,000-0.001050.00 
PACVAmerican Eagle Group0.00250.00220.00241,846,0000.00014.35 
PACXFPacton Gold Inc0.09340.08080.093430,7000.00040.43 
PAEGFPeace Arch Entmt Grp Inc0.00010.00010.0001150,0000.00000.00 
PAHGFPets At Home Group Plc3.6803.6803.680338,6000.1012.82 
PAIOFPaion Ag Aachen2.8302.8302.8302,000-0.0702.41 
PALAFPaladin Energy Ltd0.06600.06350.066026,5000.00101.54 
PALSMopals.com Inc0.00230.00210.00232000.00014.55 
PANCPanacos Pharmaceuticals Inc0.00010.00010.000110,800-0.000990.00 
PANDYPandora A/S ADR13.9613.7213.7512,6000.161.14 
PANHFPing An Healthcare & Technology CO Ltd7.5807.5807.5801,0003.68094.36 
PANRFPanoramic Resources0.20840.20840.20841,0000.00542.66 
PAOGPao Group Inc0.00040.00030.0004681,2000.00000.00 
PAOTFParrot S.A.3.4703.3403.4704000.35011.22 
PAPAPapa Bello Enterpris0.00400.00330.0033125,0000.00013.13 
PARDPoniard Pharmaceuticals0.08800.08350.08805000.00000.00 
PARDPPoniard Pharm 2.4375 Pfd0.20000.17500.17503,5000.00000.00 
PARFParadise Inc27.0026.8027.006000.742.82 
PARNFParnell Pharmaceuticals Holdings Ltd0.15000.15000.15002,0000.049849.70 
PARSPharmos Corp0.00650.00650.0065500-0.00011.52 
PARXFParex Resources17.0017.0017.00300-0.945.24 
PASOPatient Access Solu0.01260.01150.01223,884,000-0.00032.40 
PASTFPlastic Omnium27.8627.8627.861,9001.013.77 
PAWHPennsylvania Warehousing & Safe Deposit5,5005,5005,50010000.00 
PAYDPaid Inc2.9002.9002.900200-0.0301.02 
PAZRFPlaza Retail3.5643.5573.5573,4000.1073.09 
PBAMPrivate Bancorp of America Inc21.1621.0121.01900-0.150.71 
PBATFPt Tambang Batubara Bukit Asam [Persero]0.19520.19520.195224,0000.00000.00 
PBBSFPeekaboo Beans Inc0.02600.02600.026025,000-0.004314.19 
PBCOPeoples Bk of Com OR14.6014.5914.602,2000.040.27 
PBCRFBank Central Asia Tbk Pt2.4502.4502.4508,000-0.0301.21 
PBCRYPt Bnk Cent Asia ADR63.6061.6963.258,0000.240.37 
PBECPac Blue Energy Corp0.01600.00210.00352,421,900-0.007568.18 
PBEGFTouchstone Exploration Inc0.35000.34880.348838,700-0.00371.05 
PBEPPacific Bepure Industry0.00010.00010.00017000.00000.00 
PBEVPremium Beverage Group Inc0.22010.21990.22015,8000.00010.05 
PBHGPbs Holding Inc0.00080.00060.0007125,296,3000.00000.00 
PBIOPressure Biosciences3.2501.3802.400127,3001.07080.45 
PBKXPartners Bank Calif9.2009.2009.2005000.1001.10 
PBMLFPacific Booker Minerals Inc1.8001.8001.800600-0.0703.74 
PBMRFPt Bumi Resources Tbk0.00330.00330.00331,000-0.00038.33 
PBNAFPembina Pipeline Corp Pfd 5 Yr Reset Cl13.4513.4513.45400-0.090.65 
PBNCPb Financial Corp30.0030.0030.002000.000.00 
PBNKPinnacle Bank [Ca]11.5511.5011.5515,2000.000.00 
PBSFFProsiebensat.1 Media15.1115.1115.11100-0.965.97 
PBSFYProsiebensat.1 Media3.5703.5703.570700-0.1113.00 
PBSVPharma Bio Serv Inc0.87990.87990.8799100-0.04004.35 
PBTHFPointsbet Holdings Ltd4.2204.2204.2206,000-0.0300.71 
PBYAProbility Media Corp0.00020.00010.00011,501,000-0.000150.00 
PCASFPACIFIC ASSETS TRUST3.7303.7303.7303,5000.0000.00 
PCBNPiedmont Cmnty Bk Grp GA0.00600.00600.006010,700-0.002025.00 
PCCWYPccw Ltd ADR6.0605.9106.000700-0.0701.15 
PCCYFPetrochina CO Ltd0.48700.48700.4870100-0.01953.85 
PCDAFPostmedia Network Canada1.7611.7581.7582,0000.19812.69 
PCELFPowercell Sweden Ab21.0421.0421.04100-1.366.07 
PCFBFPacific Basin Shippi0.19100.19100.19105,500-0.01336.51 
PCFBYPacific Basin Shp ADR3.8903.8903.890400-0.0401.02 
PCGRPC Group Inc0.00950.00250.0025200-0.00027.41 
PCHKPacific Conquest Holdings Inc0.52000.52000.52002000.00000.00 
PCHMPharmchem Inc2.4102.3602.4102,900-0.0401.63 
PCHUYPtt Global Chemical Public CO Ltd ADR9.9909.9909.9902,0000.95010.51 
PCLBPinnacle Bancshares Inc30.2030.2030.2010,1000.501.68 
PCLIProtocall Technologs0.00280.00190.00267,835,000-0.00027.14 
PCLOFPharmacielo Ltd2.6502.4002.60061,5000.1004.00 
PCMCPublic Company Mgmt Corp0.02270.02270.0227100-0.005018.05 
PCNTPoint of Care Nano-Technology Inc0.05000.03500.03506000.013059.09 
PCPJPaperclip Inc0.55000.55000.55001,5000.00000.00 
PCPZLeeward Group Hlds Inc0.00220.00200.0020220,100-0.00029.09 
PCQRFPetrolympic Ltd0.03800.03250.0380103,0000.00102.70 
PCRBYPricer Ab ADR [Sponsored New]1.9001.9001.9008000.0000.00 
PCRCFPacific Rim Cobalt Corp0.15000.12440.129919,800-0.020113.40 
PCRFFPanasonic Corp10.3810.2610.261,2000.070.69 
PCRFYPanasonic Corp Ads10.3410.2010.2584,2000.020.20 
PCRTFPurecircle Ltd1.8601.5701.8002,300-0.0703.74 
PCSADProcessa Pharmaceuticals Inc18.0018.0018.001005.2541.18 
PCSOProtective Cap Strctures0.70000.26200.70008,2000.345097.18 
PCSTPure Broadcast Corp0.30000.30000.30005000.040015.38 
PCSVPcs Edventures Com0.04800.04000.040066,800-0.010020.00 
PCTLPct Ltd0.01570.01020.012124,592,500-0.00118.33 
PCWLFPccw Ltd Ord0.60500.59190.60471,300-0.00530.87 
PCYNProcyon Corp0.35000.35000.35002,5000.040012.90 
PCYSPrimecare Systems0.00040.00040.000480,0000.00000.00 
PDDPFMedexus Pharmaceuticals Inc2.8702.8662.8668000.26610.22 
PDERPardee Resources Company Inc167.0162.9167.07004.52.77 
PDGOParadigm Oil and Gas0.00020.00020.00021,510,0000.00000.00 
PDIVPremier Dev & Invst Inc A0.18800.12000.160072,700-0.070030.43 
PDMIParadigm Medical Ind0.00010.00010.00011,0000.00000.00 
PDNLAPresidential Rlty A0.06000.06000.06006000.00000.00 
PDOSPlatinum Studios Inc0.00020.00010.000125,7000.00000.00 
PDPRMarathon Group Cor0.00010.00010.00012,000,0000.00000.00 
PDPTFPudo Inc1.0800.9701.0806,500-0.0403.57 
PDPYFPainted Pony Pete0.46330.45770.46331,200-0.01603.34 
PDRDFPernod Ricard Ord181.2180.2180.31,100-1.91.04 
PDRDYPernod Ricard Sa ADR36.3035.9836.26456,200-0.571.55 
PDRXPd-Rx Pharmaceutical3.2603.1403.2607,000-0.0902.69 
PDSSFParadise Entmt Ltd Ord0.11500.11500.11501,0000.011210.79 
PDTTFPreferred Dental Technologies Inc0.01000.01000.010050,0000.00000.00 
PDXPPdx Partners Inc0.00010.00010.00011,500,0000.00000.00 
PDYPFPaddy Power Plc [Uk]116.2116.2116.21,200-3.83.17 
PDYPYFlutter Entertainment Plc58.5157.7357.756,400-0.981.67 
PEBCPeople Bancorp Com34.7534.7234.751,6000.050.14 
PEBNPacific Enterprise Bancorp [Irvine Ca]20.8020.6520.658,4000.703.51 
PECDPet Ecology Brands Inc0.00010.00010.00011,0000.00000.00 
PECKWThe Peck Company Inc WT0.17890.13000.178928,8000.048937.62 
PECNPhotoelectron Corp0.00010.00010.00011,6000.00000.00 
PEERPeerstream Inc1.00500.82000.82002000.03504.46 
PEGRYPennon Group ADR25.5025.5025.507000.732.93 
PEGXPacific Energy Resources Ltd201.0200.0200.01000.00.00 
PEIWPei Worldwide Hlds0.01850.01850.01851,2000.00000.00 
PEMCPacific Energy & Ming CO0.01630.00860.008610,000-0.014462.61 
PEMIFPure Energy Minerals0.03700.03100.0357148,5000.00010.28 
PEMTFMota Ventures Corp0.48400.45900.459020,6000.02906.74 
PENCPen Inc0.65000.61880.61889,000-0.03124.80 
PENYFCruzsur Energy Corp0.20990.20990.20992,500-0.048018.61 
PERLPerla Group International Inc0.00320.00200.00201,300-0.001441.18 
PERTPermanent Tech0.00980.00630.009820,300-0.00022.00 
PESAFPanoro Energy ASA2.5002.5002.5001000.37017.37 
PESXPioneer Energy Services Corp0.04290.03600.0400488,500-0.00122.91 
PETVPetvivo Holdings Inc0.54000.54000.54001000.050010.20 
PEUGFPeugeot Sa Ord EUR 621.4021.4021.40100-0.221.02 
PEXNYPtt Explor & Prod PC8.2708.2708.270600-0.0800.96 
PEXZFPacific Ridge Exploration Ltd0.03200.03200.03202,3000.00041.27 
PEYEPrecision Optics Corp Inc2.0001.8501.85014,200-0.0100.54 
PEYUFPeyto Energy TR UT2.3502.2702.31560,500-0.0602.54 
PFBNPacific Alliance Bank CA10.3710.3710.371,6000.010.10 
PFBOFPfb Corp Ord9.9509.9509.950500-0.1501.49 
PFBXPeoples Finl Corp10.9610.8510.853,3000.000.00 
PFFVFPfeiffer Vacuum Tech Ord171.5171.5171.51000.00.00 
PFGBQPfo Global Inc0.00210.00210.00211000.00000.00 
PFHDProfessional Holding Corp20.0019.6320.001,8000.251.27 
PFHOPacific Health Care5.1205.1205.120200-0.0200.39 
PFHODPacific Health Care1.2101.1101.2003,800-0.1007.69 
PFLCPacific Financial Corp12.7512.7512.7512,0000.040.31 
PFMSPaperfree Medicl Sol0.00290.00230.00233,404,600-0.00028.00 
PFNDPathfinder Cell Therapy Inc0.00130.00130.00138000.00000.00 
PFNOParafin Corp0.00020.00010.0001471,0000.00000.00 
PFODFPremier Foods0.50000.50000.50002,400-0.03656.80 
PFOHPerpetual Fed Sv OH29.8029.8029.80800-0.050.17 
PFRCFWoodrose Ventures Corp0.48180.48180.48189000.103827.46 
PFTIPuradyn Filter Tech0.02000.01750.02008,2000.00105.26 
PFWIQPetrone Worldwide0.00010.00010.000112,554,5000.00000.00 
PGASPetrogress Inc0.35000.30000.336015,1000.02106.67 
PGCGPrime Global Capital Group Inc0.10910.07010.071010,100-0.040536.32 
PGCMFPuregold Price Club Inc Manila0.81000.81000.81001000.06008.00 
PGDDFIpath Asian & Gulf Currency Revaluation48.0048.0048.004000.841.78 
PGENYPigeon Corp8.8008.8008.800700-0.4354.71 
PGEZFGroup Ten Metals Inc0.24900.23420.2398281,200-0.00773.11 
PGFYPingify Internation0.00010.00010.00011,6000.00000.00 
PGGGPegasus Gaming Corp0.00010.00010.00014000.00000.00 
PGHEFPengrowth Energy Corp0.04630.03600.0445478,8000.00000.00 
PGLOPan Global Corp0.00180.00180.00181,100-0.000418.18 
PGMFFIpathb Platinum TR Sub-Index ETN19.5319.5319.53500-0.190.96 
PGNEPrimegen Energy Corp0.00010.00010.00012,0000.00000.00 
PGNNParagon Natl Bk [Tn]10.5710.5710.571,1000.000.00 
PGNRFPan Global Resource Inc0.08890.08890.088950,0000.009912.53 
PGNTParagon Tech Inc2.4002.3902.4005000.0803.45 
PGNYFPura Vida0.01300.01100.01102,000-0.021065.63 
PGOGPerf-Go-Green Hldgs Inc0.00010.00010.00012000.00000.00 
PGOLPatriot Gold Corp0.05200.04900.04903,9000.00000.00 
PGPEFPublicis Groupe45.5945.5945.59100-0.340.73 
PGPHFPartners Group943.1943.1943.11004.00.42 
PGPMPilgrim Petroleum Cp0.00010.00010.00012,000,0000.00000.00 
PGPXFPetrocorp Group Inc0.00010.00010.00011000.00000.00 
PGRDProguard Acquisition Corp0.12500.12400.125095,1000.015013.64 
PGSVYPetro Geo ADR2.3402.2702.3401,3000.50027.17 
PGSYPortlogic Sys Inc0.00380.00350.0035198,500-0.001225.53 
PGTKPacific Green Techno2.8502.8502.8501,200-0.0401.38 
PGUCYProsegur Cash S.A. ADR8.2108.2108.210300-0.2903.41 
PGUSProgreen US Inc0.00040.00030.00033,058,6000.00000.00 
PGUUFProsegur Cash Sa1.7601.7601.76010,6000.0271.56 
PGUZPegasus Pharmaceutic0.00220.00130.0013681,200-0.001043.48 
PGVIPromithian Global Ventures Inc5.0003.6205.0002001.29034.77 
PGXPFPelangio Expl Inc0.10000.10000.100035,0000.00000.00 
PGYCPatriot Energy Corp DE0.00010.00010.000110,0000.00000.00 
PHBIPharmagreen Biotech Inc0.55000.37000.425062,200-0.105019.81 
PHBRPhonebrasil Intl Inc0.02280.00610.006970,0000.000813.11 
PHCGPure Harvest Cannabis Group Inc0.50000.47000.470011,100-0.03006.00 
PHCUFPhotocure ASA9.8009.8009.800200-0.3503.45 
PHGRFPremier Health Group Inc0.35900.32400.355048,8000.00120.34 
PHGUFPharming Grp NV Leid1.5701.5501.5704,700-0.0301.88 
PHILPHI Group Inc0.00010.00010.000126,463,1000.00000.00 
PHIXFPhillippine Mtls Inc0.00040.00040.0004300-0.019698.00 
PHJMFPt Hanjaya Mandala Samprn0.16200.16200.162096,400-0.00201.22 
PHKIFPoly Ppty Group CO Ord0.45500.45500.45501,5000.00000.00 
PHLIPacifichealth Labs0.00650.00650.00655,000-0.002527.78 
PHMBPharmacom Biovet Inc0.00010.00010.0001100,0000.00000.00 
PHMMFPharma Mar S.A.U.4.3254.2704.270400-0.0902.06 
PHMZFProtech Home Med Corp0.74280.73000.7300600-0.01281.72 
PHOJYPhosagro Pjsc Gdr Reg S12.8512.8512.856,900-0.131.02 
PHOSPhosphate Hlds0.01300.00520.0129943,4000.0088214.63 
PHOTGrowlife Inc0.39500.29500.3250216,200-0.03509.72 
PHPPYSignify NV ADR16.0716.0716.07100-0.060.39 
PHPYFPushpay Holdings Ltd2.9602.4502.45015,700-0.44015.22 
PHRXPharmagen Inc0.00060.00060.0006124,2000.00000.00 
PHVAFPhivida Holdings Inc0.10000.09460.100030,4000.009910.99 
PHXHFPhoenix Technology Income Fund2.1102.1022.1103,5000.0633.07 
PIACPrinceton Capital Corp0.30000.30000.30002,5000.00000.00 
PIAGFPiaggio & C. S.P.A.3.0003.0003.000500-0.1504.76 
PIAIFPing An Insurance12.3212.1112.111,7000.060.48 
PIEDPiedmont Mining CO0.00030.00030.00034,000-0.000125.00 
PIEJFParis Orleans Et Cie28.6028.2528.602,0000.301.06 
PIFFYPt Indofood Cbp Sukses Makmur Tbk ADR17.2517.2517.251001.368.56 
PIFMFPt Indofood Sukses0.59000.59000.59007000.02905.17 
PIFMYPt Indofood Sukses M29.5029.5029.501001.003.49 
PIFRPremier Information Mgmt0.00010.00010.00012000.00000.00 
PIFYFPine Cliff Energy0.10500.10500.10505,000-0.01119.56 
PIHNPolaris International Holdings Inc0.00010.00010.000126,0000.00000.00 
PIKLPiksel Inc Class A-20.00010.00010.00012,000-0.000787.50 
PILBFPilbara Minerals Ltd0.25040.25000.250010,800-0.00441.73 
PINWFPinnacle Renewable Energy Inc7.9937.9937.9931,0001.60625.15 
PIOEP10 Industries Inc2.2601.9702.00052,700-0.0100.50 
PIONFPioneer Resources Ltd0.00920.00920.009210,0000.00022.22 
PIPIPremier Investment Pptys0.00300.00300.003010,0000.00000.00 
PIREPierre Corp0.55000.55000.5500100-0.200026.67 
PIRGFPremier Gold Mines1.2661.2401.25072,800-0.0251.96 
PIUTQPaiute Oil & Mining Corp0.00010.00010.00012,6000.00000.00 
PJETPriority Aviation Inc0.00050.00040.00052,541,0000.00000.00 
PJXRFPjx Res Inc0.12170.12170.12171,0000.00020.16 
PKBAFPt Bakrie & Bros A0.01000.01000.01001000.00999900.00 
PKCOYPark 2425.5825.2625.586000.220.85 
PKINPekin Life Insurance CO12.5212.5212.521000.010.08 
PKIUFParkland Inc Fd Trut36.2836.2836.281,700-0.421.14 
PKKFFPeak Positioning0.03300.03300.033064,0000.00000.00 
PKKWParkway Acquisition Corp12.7512.7512.752000.000.00 
PKPHPeak Pharmaceuticals Inc0.01650.01010.0156112,4000.005047.17 
PKREFPeak Resources Ltd Shs0.03500.03500.0350800-0.005012.50 
PKSLFPeeks Social Ltd0.05550.05550.05551,0000.007515.63 
PKTEFParkit Enterprise0.17710.17420.174218,000-0.00543.01 
PKTXProtokinetix Inc0.13500.12500.1350304,5000.00503.85 
PKWYParkway Bank0.00330.00330.00337,5000.0018120.00 
PLBNPilot Bancshares Inc3.4803.4803.480700-0.0200.57 
PLDGPPrologis Series Q Pf70.8070.1270.12500-0.680.96 
PLFFOrpheum Property Inc0.02000.01200.0120105,200-0.187994.00 
PLFRFPalfinger Ag33.0033.0033.001000.000.00 
PLFXPulse Evolution Corp0.02160.02160.0216500-0.008327.76 
PLGCPlaylogic Entertainment Inc0.00160.00160.001610,0000.00000.00 
PLHCFPlant Health Care Plc Ord0.11880.11880.11885,0000.0688137.60 
PLHNFPaul Hartmann Ag Heidenhein An Der Brenz312.9312.9312.9100-0.30.09 
PLKTSolar Gold Ltd0.10000.10000.10001000.00000.00 
PLMNFPalamina Corp0.18890.18890.18891,0000.018110.60 
PLNEPlanet Signal Inc0.00010.00010.00011,0000.00000.00 
PLNHFPlanet 13 Holdings Inc1.7301.6001.670238,700-0.0201.18 
PLNTQProliance Intl Inc0.00010.00010.000111,1000.00000.00 
PLPLDiamond Ranch Foods0.00060.00050.00052,608,8000.00000.00 
PLPRFPlus Products Inc1.1401.0801.10014,200-0.0100.90 
PLRTFPlymouth Rock Technologies Inc0.37380.35530.355391,000-0.01473.97 
PLSBPulse Beverage Corp0.00010.00010.00011,000,0000.00000.00 
PLSDFPulse Data Inc1.4941.4861.49410,4000.0644.46 
PLSIPhoenix Life Sciences Intl Ltd0.48000.48000.4800300-0.02004.00 
PLSQFPlus500 Ltd12.3012.3012.302,5002.4124.37 
PLTYFPlastec Technologies Ltd10.0006.3007.0001,6001.95038.61 
PLUUFPlateau Uranium Inc0.20740.20740.20744,0000.01145.82 
PLWNPinelawn Cemetery329.9300.0300.0100-7.12.31 
PLWTYPanalpina Welttransport Ag [Switzerland]53.6753.6753.671000.070.13 
PLWYPeoplesway.com Inc0.00060.00060.00062,6000.00000.00 
PLYFFPlayfair Mining Ltd0.03600.03320.033254,5000.003913.31 
PLYZPlyzer Technologies Inc0.06300.05300.05501,338,300-0.007512.00 
PMAHPlasmatech Inc0.00010.00010.00012,4000.00000.00 
PMCBPharmacyte Biotech Inc0.05690.05000.05002,636,200-0.00417.58 
PMCCFPeloton Minerals Corp0.05880.05880.0588200-0.011516.36 
PMCUFPro Medicus Ltd17.7017.7017.707000.000.00 
PMDLPace Medical Inc0.00410.00300.003034,0000.00000.00 
PMDPPlateau Mineral Dev Inc0.00010.00010.00011,0000.00000.00 
PMEAP.M.& E Inc0.00010.00010.00018,500,0000.00000.00 
PMGYFPerpetual Energy Ind0.11530.10000.11538000.00908.47 
PMHGPrime Meridian Holding Company20.3020.3020.302000.000.00 
PMIRPmi Group Inc0.40000.25000.250035,500-0.250050.00 
PMMAFPuma Ag Rudolf Dassl87.7884.1084.10700-3.153.61 
PMMEFPremium Expl Inc0.00110.00110.00111,0000.00000.00 
PMMTFPrecious Metals & Mng1.1841.1841.1841,500-0.0100.84 
PMNXFPerseus Mining0.77400.77400.77401,7000.00000.00 
PMOIFPremier Oil Ord 5P1.5651.5001.50023,5000.0503.45 
PMOIYPremier Oil ADR1.4201.4201.420500-0.0905.96 
PMOZPrismone Group Inc0.00580.00580.00582,8000.00000.00 
PMPGPremier Products Group Inc0.00350.00270.0028420,000-0.000720.00 
PMSNFProteome Sciences Plc0.05000.04100.041030,0000.017574.47 
PMSOPrimal Solutions Inc0.01210.01200.012010,000-0.008040.00 
PMTSCPI Card Group0.85000.75000.800043,100-0.03904.65 
PMTYFPlaymates Toys0.05300.05300.053020,000-0.00305.36 
PMXSFPharmaxis Ltd0.09500.09500.09501,0000.00000.00 
PNATPura Naturals Inc0.00040.00030.00035,450,1000.00000.00 
PNBCPrinceton National Bancorp0.00600.00600.00602,500-0.004542.86 
PNBIPioneer Bankshares I28.8528.8528.854000.050.17 
PNCKFPure Nickel Inc0.06460.05580.06466,5000.00549.12 
PNCRFPinecrest Resources Ltd0.13390.13390.13392,0000.01068.60 
PNDDFPender Growth Fund Inc Cl C2.4372.4372.4371000.0371.55 
PNDZFPandora A/S54.9554.9554.952002.584.93 
PNEXFPharnext Sa6.5006.5006.500100-0.1902.84 
PNGAYPing An Ins CO ADR24.8124.0124.09210,900-0.351.41 
PNGBPanglobal Brands Inc0.00010.00010.00011000.00000.00 
PNGMPengram Corp0.00250.00250.0025800-0.003054.55 
PNLTPaneltech International Holdings Inc0.03000.02500.025015,000-0.005016.67 
PNMLFJayden Resources IN0.00650.00600.0060104,0000.00000.00 
PNNBPinnacle Bank of Oregon0.02450.02450.024530,0000.003918.93 
PNNRFRedfund Capital Corp0.05500.04330.0550151,0000.005010.00 
PNNXPennexx Foods Inc0.62500.52000.615873,1000.05589.96 
PNPFFPinetree Capital Ltd1.0851.0851.085500-0.0645.56 
PNPLPineapple Express Inc1.00000.50000.50001,0000.01002.04 
PNRCPremier Energy [Fl]0.00100.00040.0004200-0.000120.00 
PNTVPlayers Network Inc0.01200.00980.0099854,900-0.00054.81 
PNTZFKombat Copper Inc0.12120.12000.121225,000-0.028819.20 
PNWRFValeura Energy Inc0.38500.38490.38507,500-0.02786.73 
PNXLFArgentina Lithium & Energy Corp0.05200.05200.052010,000-0.00213.88 
PNXPFPlanet Mining Exploration Inc0.05490.05490.054920,0000.00163.00 
POAHFPorsche Automobil Hg73.7873.4373.43100-0.540.73 
POAHYPorsche Auto ADR7.3107.2407.25523,100-0.0751.02 
POCEFPhoton Control Inc1.0091.0091.009400-0.0615.68 
POEFFPan Orient Energy CO0.78100.73000.732116,900-0.02162.87 
POELFPortucel-Empresa Produtora DE Pasta E4.0434.0434.0439,2000.0000.00 
POETFPoet Technologies Inc0.28150.27620.278046,900-0.00210.75 
POFCFPetrofac Ltd5.0625.0625.0623000.1623.31 
POFCYPetrofac Ltd2.2902.2902.290300-0.1004.18 
POFNFPower Financial Corp26.8926.8926.895000.431.62 
POGSPioneer Oil & Gas0.20000.03000.080055,2000.0679561.16 
POLRPost Data Inc0.00010.00010.00013,6000.00000.00 
POLXFPolydex Pharm Ltd1.1601.1001.10013,800-0.0806.77 
PONBPioneer Bancshares Inc28.5028.5028.50300-0.501.72 
PONGFAtari S.A.0.33000.33000.33001,0000.00000.00 
POOSFPoseidon Concepts0.00020.00020.0002500-0.000360.00 
PORBFPola Orbis23.8323.8323.83100-0.863.48 
PORMFNovx21 Inc0.00010.00010.00014,0000.00000.00 
POROFPanoro Minerals Ltd0.06000.06000.060015,0000.00203.45 
POSAFPosabit Systems Corp0.02490.02490.02493,000-0.00010.40 
POSCPositron Corp0.18000.17000.180013,2000.00000.00 
POTGPortage Resources0.00110.00070.00095,5000.000112.50 
POTMFPortmeirion Group10.7110.7110.711,2000.000.00 
POTNPotnetwork Holdings Inc0.03090.02600.03021,210,1000.003011.03 
POTRFPotash Ridge0.03680.03230.036870,3000.004112.54 
POTTFBuddy Platform Ltd0.02200.02000.020012,400-0.005020.00 
POWWAmmo Inc1.2301.1701.1807,600-0.0201.67 
POYNPo Yuen Cultural Holdings0.82110.65000.65001,100-0.550045.83 
POYYFPolymetal Internatio15.6315.6315.63100-0.583.58 
PPAAFPt Perusahaan Gas Negara Tbk0.14200.14200.1420100-0.01187.67 
PPAAYPt Perusahaan Gas Negara Tbk ADR7.5707.5707.5701,5000.0400.53 
PPALPeoples TR CO ST Alb56.3156.3056.31800-53.1948.58 
PPBBPeoples Bancorp of Washington222.0221.5221.5100-0.50.22 
PPBNPinnacle Bankshares31.6531.4531.45400-0.050.16 
PPBVPurple Beverage CO0.00020.00010.000275,8000.00000.00 
PPCBPropanc Biopharma Inc0.21290.20500.205025,2000.00000.00 
PPCCFPicc Prop & Casualty1.1701.1701.1703,000-0.0100.85 
PPCCYPicc Property&Caslty29.1228.8829.121,500-0.130.45 
PPCGFPresident Energy Plc0.05000.05000.05001,000-0.020028.57 
PPCLYPpc Ltd0.35000.35000.35005,0000.00000.00 
PPCQPremier Pacific Construction Inc0.10000.10000.10008,500-0.050033.33 
PPERFBank Mandiri Persero Tbk Pt0.57800.56310.563132,4000.02514.67 
PPERYPt Bk Mandiri Pe ADR11.7411.5911.70121,0000.302.63 
PPJEPpj Healthcare Enterprises Inc0.00010.00010.00012,326,0000.00000.00 
PPLLPeoples Ltd81.0081.0081.001,0002.503.18 
PPMDProtide Pharmaceuticals Inc0.10000.10000.10008,0000.00000.00 
PPMHPlatinum Pari-Mutuel Holdings Inc0.00010.00010.00011000.00000.00 
PPMTProfit Planners Mgmt0.07000.07000.07006,0000.00000.00 
PPOTFPacific Silk Road Resources Group Inc0.01550.01550.01554,200-0.011241.95 
PPPSIsocialy Inc0.57000.57000.57003000.02003.64 
PPRGPatient Portal Techs Inc0.05000.02110.02116,000-0.003915.60 
PPRQFChoice Pptys Real11.2611.2511.261,000-0.141.23 
PPRRFProntoforms0.54640.54640.5464200-0.02233.92 
PPRUFKering S.A.630.0630.0630.0100-15.02.33 
PPRUYPpr Sa ADR63.4262.5462.6833,100-1.312.05 
PPRWPremier Power Renew0.00790.00790.007912,000-0.00055.95 
PPSFPeoples-Sidney Fin12.6012.6012.60100-0.403.08 
PPSTFPepsi-Cola Products Philippines Inc0.04500.04500.0450163,500-0.005010.00 
PPTDFPeptidream Inc51.6751.6751.675,1000.641.25 
PPTLPremium Energy Corp0.00010.00010.00011000.00000.00 
PPWLMPacificorp 7.00% Serial Pfd152.5152.0152.0100-3.01.94 
PPWLOPacificorp 6.00% Serial Pfd126.0126.0126.01001.00.80 
PPZRFWestern Atlas Resources Inc0.05200.05200.05206,3000.00000.00 
PQEFFPetroteq Energy Inc0.10960.09900.1065346,000-0.00292.65 
PRACProductivity Tech0.36490.23000.36492000.162980.64 
PRBCFPrecise Biometrics0.16000.16000.16008000.01308.84 
PRBZFPremium Brands71.8071.6871.753,5001.021.45 
PRCFProtein Reactor Combined0.00010.00010.00012,7000.00000.00 
PRCKPlacer Creek Mining0.00960.00960.00962,0000.00000.00 
PRCNFPure Global Cannabis0.06570.06000.06342,100-0.00233.50 
PRDGFPremier Diagnostic H0.01880.01880.018817,000-0.006224.80 
PRDLProfitable Developments Inc0.00010.00010.00012,0000.00000.00 
PRDSFPrada Spa3.8623.8623.8629,600-0.2886.94 
PRDSYPrada Spa ADR8.1008.1008.1002000.2002.53 
PRECPrestige Cars International Inc0.01610.01610.0161400-0.016951.21 
PREDPredictive Technology Group Inc0.95000.85500.9100567,9000.06007.06 
PREGFPrd Energy Inc0.00110.00110.001110,0000.00000.00 
PREIFPrecipitate Goldy0.18080.17120.180840,000-0.00010.06 
PREKFPrairiesky Rty Ltd11.4211.2911.42300-0.221.85 
PREXProgress Energy Inc0.42500.42500.42506000.00000.00 
PRFCEpcylon Technologies Inc0.02590.02150.02168,600-0.004216.28 
PRGAFPargesa Holding S.A.84.4683.5483.54300-0.871.03 
PRGCFProsper Gold Corp0.03500.03500.03505,000-0.010022.22 
PRGNFParagon Shipping Inc0.01300.01300.013010,0000.00054.00 
PRHBPure H2O Bio-Techs0.00010.00010.00011,430,0000.00000.00 
PRHLPremier Hld Corp0.00240.00240.0024250,000-0.00014.00 
PRHRQPetroshare Corp0.00980.00980.009835,0000.00000.00 
PRIEFPaleo Resources Inc0.02780.02780.02788,000-0.00103.47 
PRISYPromotora DE Inf ADR1.6301.5401.6303000.0311.94 
PRKAParks! America Inc0.21990.20030.219911,8000.00000.00 
PRKIPerk International Inc0.00900.00530.0090240,000-0.00077.22 
PRKRParkervision Inc0.48500.38000.4200110,600-0.04509.68 
PRKVParkvida Group Inc0.00460.00460.00461,9000.00000.00 
PRLXParallax Health Sciences Inc0.05000.04800.0500183,5000.00459.89 
PRMAFPrimare Plc15.2615.2615.265000.594.02 
PRMKProconcept Marketing Group Inc0.00080.00080.000810,9000.00000.00 
PRMOProm Resources Inc0.00010.00010.00012,0000.00000.00 
PRMRFParamount Resources Ltd5.0004.9305.0002,6000.0200.40 
PRNAFPrana Biotechnology Ltd0.00930.00930.0093800-0.009851.31 
PROBFProbe Mines Ltd0.93050.92000.93056,0000.00050.05 
PROMPropel Media Inc0.12000.10000.120051,8000.00100.84 
PROPPropell Corp0.01000.00900.0090587,300-0.001010.00 
PROSFProsus NV Class N78.7578.7578.759,900-0.650.82 
PROSYProsus NV ADR15.1914.9215.00456,500-0.211.38 
PROTProteonomix Inc0.01500.01500.015010,0000.005557.89 
PRPCFProphecy Development Corp0.23720.21300.222171,900-0.01526.41 
PRPIPerpetual Industries Inc0.08800.08800.08805,0000.028046.67 
PRPLWPurple Innovation Inc WT1.5001.3601.49060,4000.0402.76 
PRPMProtek Capital Inc0.00010.00010.00011,0000.00000.00 
PRPPFPurplebricks Group Plc1.4211.4211.4217,1000.0010.07 
PRPRFPrairie Provident Resources Inc0.03930.03930.039310,1000.018790.78 
PRREPraetorian Property Inc0.03910.03600.0360900-0.00317.93 
PRRFYPremier Foods Plc2.4182.4182.4187000.0331.36 
PRRMFPremium Income Corp. Cl A5.0005.0005.0002,0000.0000.00 
PRRVFProvidence Gold Mines Inc0.08230.07150.07485,700-0.010712.51 
PRRWFPark Lawn Corp23.8523.8523.854,1000.010.02 
PRRYPlanet Resource Reco0.00130.00130.0013500-0.000318.75 
PRSEFProsafe Se [Cyprus]0.25000.25000.25002,0000.00000.00 
PRSEYProsafe Se ADR0.35900.35800.35801,200-0.141028.26 
PRSRFPrecambrian Shield Res.Ltd0.07850.07500.075041,900-0.00506.25 
PRTDFPetro Matad Ltd0.04900.04900.04901000.00296.29 
PRTHWPriority Technology Holdings Inc WT0.34000.19000.19006,600-0.110036.67 
PRTTProtect Pharmaceutical Corp0.21000.21000.2100100-0.02008.70 
PRTXProtalex Inc0.00770.00610.00611,9000.00000.00 
PRVCFPreveceutical Medical Inc0.04500.02650.0280110,2000.003012.00 
PRVUPrevu Incorporated0.00130.00130.00135000.00000.00 
PRXGPernix Group Inc0.40000.35000.3500400-0.200036.36 
PRXIQPremier Exhibitions0.02000.02000.02001000.004025.00 
PRXMProxim Wireless Corp0.29020.29020.29023000.00000.00 
PRXXFParadox Interactive Ab16.0816.0816.081,2000.040.25 
PRYMFPrysmian S.P.A.22.6022.6022.60100-1.205.04 
PRYMYPrysmian Spa ADR11.7211.5011.6013,7000.110.96 
PRYNFOramericas Corp0.03260.03260.03261,500-0.005714.88 
PRZFFBoundary Gold and Copper Mining Ltd.0.01400.01400.01402,200-0.002816.67 
PRZMPrism Tech Grp Cmn0.02800.02800.02801,0000.00000.00 
PSBCPacific State Bcp CA0.00410.00410.00417,6000.00000.00 
PSBPPsb Holding Corp27.8227.8227.826,8000.000.00 
PSBQPsb Hlds Inc [Wi]28.0027.1028.001,000-0.250.88 
PSCOProtosource Corp0.00600.00350.0035110,000-0.001022.22 
PSCRProto Script Pharmaceutical Corp0.00160.00160.0016200-0.001140.74 
PSFTPowersafe Tech Corp0.03000.02000.0300160,0000.010050.00 
PSGRPershing Res CO Inc0.01380.01200.0130375,900-0.00107.14 
PSGTFP.T. Semen Indonesia [Persero] Tbk0.96360.95860.95868,0000.08709.98 
PSGTYPt Semen Gresik ADR18.9818.9818.981,0000.180.96 
PSHIFPetroshale Inc0.45100.45100.45102,000-0.02505.25 
PSHZFPershing Square Hlds Ltd20.3619.9520.0031,300-0.281.36 
PSIDPositiveid Corp0.00010.00010.00013,298,0000.00000.00 
PSIQProfile Solutions0.01000.01000.01001,2000.00000.00 
PSIXPower Solutns Itl Cmn9.6009.4009.400300-0.6006.00 
PSJEYPetsec Energy Ltd0.21000.21000.21001,0000.050031.25 
PSKRFProtector Forsikring ASA6.0186.0186.0183,0001.13323.19 
PSMMFPersimmon Plc36.6136.6136.615000.611.68 
PSMMYPersimmon Plc ADR81.2979.6879.952,500-0.670.83 
PSORFPearson Plc Ord8.1088.1088.108200-0.2923.48 
PSPSFPsp Swiss Ppty Ag139.0138.2139.02000.80.54 
PSPW3Power Energy Group Inc0.05180.05180.0518200-0.00122.26 
PSRUPurespectrum Inc0.00010.00010.0001138,0000.00000.00 
PSRVFProspero Silver Corp0.01000.01000.01003,0000.00000.00 
PSSRPassur Aerospace1.0851.0501.0507,0000.0000.00 
PSSSPuissant Industries Inc0.01070.01070.010710,000-0.009346.50 
PSTOPowerstorm Holdings Inc0.25000.19500.24008,7000.050026.32 
PSTRQPostrock Energy Corp0.00160.00160.00165000.00000.00 
PSUDPetrosun Inc0.07300.07300.07302000.018032.73 
PSWRPrism Software Corp0.00220.00220.00222,0000.00000.00 
PSWWPrincipal Solar Inc2.1001.5001.5001,600-0.50025.00 
PSYSParadigm System Sltns0.03000.02000.030011,700-0.010025.00 
PSYTFPason Systems Inc9.9709.9709.970100-0.1261.25 
PSZKYPowszechna Kasa ADR9.0209.0209.020700-0.0600.66 
PTAHPta Holdings IN0.00030.00020.00032,448,6000.00000.00 
PTAIFP.T. Astra International Tbk0.47600.46500.47604,800-0.02504.99 
PTAIYPt Astra Intl ADR10.4110.0610.1823,400-0.171.64 
PTALFPetrotal Corp0.38000.36000.368026,900-0.01203.16 
PTAMPotash America Inc0.01190.00900.01198000.00000.00 
PTAYFAsuransi Ramayana Tbk0.13000.13000.13005,6000.00000.00 
PTBRYBank Bni [Indonesia] ADR14.3014.2014.3028,8000.604.38 
PTBSPotomac Bancshares Inc14.1514.1514.153,5000.030.21 
PTCHFPatch International Inc4.1503.8904.050118,3000.1002.53 
PTCOPetrogas CO1.0101.0101.010200-0.0908.18 
PTEEFPlaintree Systems0.12480.05690.12484000.0662112.97 
PTEFFPioneering Tech Corp0.02850.02850.02853,4000.00051.79 
PTELPegasus Tel Inc0.00030.00030.0003436,6000.000150.00 
PTEOProteo Inc0.05450.05450.05451000.005511.22 
PTFRYPt Tower Bersama Infrastructure Tbk ADR4.2504.2504.2501003.200304.76 
PTGCYPortugal Telecom Sgps S.A.0.10420.09300.099811,500-0.00888.10 
PTGEFPortage Biotech Inc Ord0.18000.11250.1500239,6000.030025.00 
PTIXProtagenic Therapeutics Inc1.6101.4101.410400-2.39062.89 
PTIZFPt Indo Tambangraya Megah0.94200.91000.942060,600-0.04414.47 
PTKFFP.T. Kalbe Farma0.12010.12010.120168,0000.00191.61 
PTKFYPt Kalbe Farma ADR22.8722.8722.871001.476.87 
PTLFPetlife Pharmaceuticals Inc0.00790.00500.0068437,300-0.00079.33 
PTNDFPt Vale Indonesia Tbk0.24800.24800.24804,0000.025011.21 
PTNUFPlatina Resources0.01500.01250.012516,500-0.017558.33 
PTNYFParcelpal Technology Inc0.10040.08250.100023,7000.018823.15 
PTOAFPieridae Energy Ltd0.61350.61350.61351000.00400.66 
PTOGUnity Management Grp0.00010.00010.0001500,0000.00000.00 
PTOIPlastic2Oil Inc0.06000.05780.05783,1000.00000.00 
PTONFPatriot One Technologies Inc WT0.30870.30870.30871,500-0.03139.21 
PTOPPeer To Peer Network0.00080.00070.000725,076,400-0.000112.50 
PTOSP2 Solar Inc0.00300.00300.003010,0000.000942.86 
PTOTFPatriot One Technologies Inc1.0901.0301.087153,0000.0474.56 
PTPFAll Marketing Soluti0.00750.00750.007514,0000.00000.00 
PTPIFPt Chandra Asri Petrochemical Tbk0.72000.72000.720012,0000.03575.22 
PTRCPetro River Oil Corp0.14950.14000.140020,3000.00000.00 
PTRDFPetrodorado Energy0.10000.10000.10004,1000.020726.10 
PTROPetrominerals Corp0.02680.02680.02681,2000.006834.00 
PTRUFPetrus Resources Ltd0.16100.16100.161044,400-0.01498.47 
PTSCPatriot Scientific0.00230.00210.00233,5000.00000.00 
PTSSPatterson Sargent CO0.06900.06900.069013,4000.0386126.97 
PTTLPure Transit Techs Inc0.00010.00010.00013000.00000.00 
PTTNPatten Energy Solutions Group Inc0.00010.00010.00012,0000.00000.00 
PTTTSPalmetto Real Estate Trust7.4507.4507.450100-0.3003.87 
PTVLPro Travel Network0.02000.01650.020020,0000.00000.00 
PTXKYXL Axiata ADR4.6254.5904.6113,5000.0310.68 
PUBCPurebase Corp0.25000.23000.250021,800-0.02007.41 
PUBGYPublicis Groupe S.A.11.4911.3111.35106,700-0.171.43 
PUCCFPancontinental Uranium Corp0.03700.03150.031530,200-0.005414.63 
PUDAPuda Coal0.00020.00020.00027000.00000.00 
PUGEPuget Technologies0.00010.00010.0001502,0000.00000.00 
PUGOYPeugeot S.A.21.3921.0321.2415,4000.020.10 
PUKPFPrudential Plc Ord18.6118.6118.611,8000.030.18 
PUMDPuma Vct IV Plc0.00250.00220.0022195,000-0.00028.33 
PUMGFPurepoint Uranium Gr0.04500.04500.0450100,000-0.005911.59 
PUMSYPuma Se ADR8.7208.4008.400500-0.1311.54 
PUODYPromotora Y Operador219.0219.0219.0100-0.50.23 
PUPSPickups Plus Inc0.00110.00080.00081,501,000-0.000111.11 
PURAPuration Inc0.03850.03670.03691,929,1000.00020.54 
PUREPure Bioscience0.42000.32980.3800205,9000.050215.22 
PURTPurthanol Resources Ltd0.00400.00400.004010,0000.00000.00 
PURYPureray Corp CO0.00220.00220.00221,3000.00000.00 
PUTKYPt United Trac ADR30.1930.1930.19100-0.581.88 
PUTRYPtt Public CO Ltd ADR7.5007.5007.5007000.6509.49 
PUXPFPuma Exploration Inc0.09620.09620.09622000.09121824.00 
PVBKPacific Valley Bank [Salinas]9.4509.4509.4508000.2702.94 
PVCRFPv Crystalox Solar Ord0.90000.90000.90005,0000.04004.65 
PVCTProvectus Pharma0.06540.06010.0625212,200-0.00101.57 
PVCTWProvectus Biopharmaceuticals Inc WT0.00680.00510.006819,9000.001528.30 
PVDGPoverty Dignified Inc0.00020.00010.00025,002,5000.0001100.00 
PVEGPacific Vegas Gl[Co]0.00600.00520.006036,0000.0035140.00 
PVHOProvision Holding0.00200.00170.00204,636,2000.000211.11 
PVMCFPine Valley Mining Corp0.00010.00010.00011,700-0.006998.57 
PVNCPrevention Insurance.com2.4502.0002.000900-0.25011.11 
PVNNFPv Nano Cell Ltd0.11000.11000.11002000.00000.00 
PVOTFPivot Pharmaceuticals Inc0.12000.05590.098173,1000.00404.25 
PVSPPervasip Corp0.00010.00010.000169,0000.00000.00 
PVTTFPivotal Therapeutics Inc0.00200.00200.0020113,5000.00000.00 
PVVLFPartners Value Investments LP Non-Vtg41.4341.4341.438001.814.57 
PVVTFPivot Tech Solution1.4151.3801.38020,0000.0050.34 
PWBOPacific West Bank [Or]14.3414.3414.342000.080.56 
PWCDFPower Corp of Canada26.0025.8225.886,300-0.010.03 
PWCOPwrcor Inc0.13500.11960.13503,4000.015412.88 
PWEIPacwest Equities Inc0.00010.00010.000110,0000.00000.00 
PWLKPowerlock International Corp0.00040.00040.0004410,0000.00000.00 
PWNXPowerlinx Inc0.00100.00100.00102,0000.0009900.00 
PWONPowin Corp1.1001.0001.1005,1000.30037.50 
PWRMFPower Metals Corp0.05650.05480.054812,5000.00000.00 
PWVIPowerverde Inc0.09500.09500.09502,0000.00505.56 
PWWBFPowerband Solutions Inc0.16510.15430.165052,9000.00352.17 
PXFGPhoenix Footwear Group0.18900.14260.142627,200-0.046424.55 
PXGYFPAX Global Technolog0.55000.50000.502013,000-0.04808.73 
PXHIPhonex Holdings Inc0.13060.13060.13063,8000.030630.60 
PXMFFPhilex Mining Corp0.02800.02800.028034,800-0.052065.00 
PXPPPhoenix Apps Inc0.06900.05000.06901,3000.00202.99 
PXSLYPharmaxis Ltd ADR1.5601.5601.560500-0.92037.10 
PXSTFPhoenix Media Investment Ltd0.08400.08400.08401,0000.00000.00 
PXXLFPoxel Sa12.3512.3512.3510,000-1.8913.27 
PXYNPraxsyn Corp0.00680.00580.006859,000-0.00011.45 
PYBXPlaybox [Us] Inc0.10000.10000.10001,2000.038261.81 
PYCTPaychest Inc0.00010.00010.000130,0000.00000.00 
PYHOFPlaymates Hlds Ltd0.16000.16000.16002000.025018.52 
PYMOFHydrocarbon Dynamics Limited0.04100.04100.04101,5000.00000.00 
PYRNFPyrogenesis Cda Inc0.32290.32000.32004,0000.00000.00 
PZOOPazoo Inc0.00020.00010.000212,5000.00000.00 
PZRIFPizza Pizza Realty I7.6597.6597.6591000.0290.38 
PZRXQPhaserx Inc0.00070.00070.00071,3000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.214.184.250
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,315-880.93
DJI28,990-1700.58
SP5003,295-300.90
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,57280.54
BDI1,200494.26
HSI30,063-2530.83