Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
PACCPsg Wealth Creator Fund of Funds C0.00200.00200.00201000.00000.00 
PACVAmerican Eagle Group0.00390.00290.003317,212,400-0.000615.38 
PACXFPacton Gold Inc0.09150.08960.09156,0000.00293.27 
PAFRFPan African Res Plc Ord0.17500.17500.17501,0000.055045.83 
PAHGFPets At Home Group Plc2.6702.6702.670200-0.2508.56 
PAIOFPaion Ag Aachen2.2002.2002.2001,0000.1507.32 
PALAFPaladin Energy Ltd0.06950.06500.065097,200-0.00507.14 
PALDFNorth American Palladium Ltd14.9514.8314.8834,3000.050.34 
PANCPanacos Pharmaceuticals Inc0.00010.00010.00011,0000.00000.00 
PANDYPandora A/S ADR10.5010.3310.5026,800-0.232.10 
PANRFPanoramic Resources0.28810.28800.288042,2000.054523.34 
PAOGPao Group Inc0.00050.00040.000521,1000.000125.00 
PAOSAmerinac Holding Corp50.0050.0050.001000.000.00 
PAOTFParrot S.A.3.2003.2003.200500-0.1203.61 
PAPAPapa Bello Enterpris0.00310.00310.0031100,000-0.001836.73 
PARDPoniard Pharmaceuticals0.01820.01820.0182100-0.020552.97 
PARFParadise Inc27.7527.7527.75200-0.250.89 
PARNFParnell Pharmaceuticals Holdings Ltd0.15000.15000.150015,0000.00000.00 
PARSPharmos Corp0.00600.00600.0060100-0.004241.18 
PARXFParex Resources15.5015.5015.501,900-0.100.65 
PASOPatient Access Solu0.01680.01330.0159936,8000.001510.42 
PAYDPaid Inc3.3803.1903.3802000.33010.82 
PAZRFPlaza Retail3.4613.4613.4611000.0120.35 
PBAMPrivate Bancorp of America Inc20.2520.2520.251000.000.00 
PBBIFProbi Ab27.2527.2527.25400-3.0510.07 
PBBSFPeekaboo Beans Inc0.02110.02110.0211200-0.006924.64 
PBCOPeoples Bk of Com OR14.2014.1214.122,700-0.080.56 
PBCRFBank Central Asia Tbk Pt2.1002.1002.1002,300-0.1004.55 
PBCRYPt Bnk Cent Asia ADR57.2157.2157.21600-1.192.04 
PBDIFPt Bank Danamon Indonesia Series B0.31000.31000.31006,0000.00000.00 
PBECPac Blue Energy Corp0.01300.01290.013046,900-0.006031.58 
PBEGFTouchstone Exploration Inc0.17040.17040.17045,000-0.00080.47 
PBEVPremium Beverage Group Inc0.25000.25000.25001,2000.050025.00 
PBHGPbs Holding Inc0.00040.00030.000410,414,6000.000133.33 
PBIOPressure Biosciences2.2001.7301.9906,900-0.2109.55 
PBKOFPollard Banknote Ltd15.2715.2715.271000.181.21 
PBKXPartners Bank Calif9.0009.0009.0001000.0000.00 
PBLSZPublic Storage 4.70% Prf Perpetual USD25.0524.8924.9925,0000.160.64 
PBMFFPacific Bay Mnrs Ltd Ord0.03200.03200.0320100-0.008120.20 
PBMLFPacific Booker Minerals Inc1.9201.7051.8301,100-0.0100.54 
PBMRFPt Bumi Resources Tbk0.00600.00600.006010,0000.00059.09 
PBNKPinnacle Bank [Ca]11.8611.8611.861,200-0.121.00 
PBSFFProsiebensat.1 Media16.0715.4116.077002.0614.70 
PBSFYProsiebensat.1 Media3.9503.7103.88057,4000.2607.18 
PBSVPharma Bio Serv Inc0.77500.77500.77502000.00000.00 
PBVAPeoples Bnkshs Inc M55.0054.5055.005002.504.76 
PBYAProbility Media Corp0.00020.00010.0001510,0000.00000.00 
PCBNPiedmont Cmnty Bk Grp GA0.02000.02000.02001000.0100100.00 
PCCWYPccw Ltd ADR6.1506.0206.1506000.2704.59 
PCCYFPetrochina CO Ltd0.49390.49300.49396000.00972.00 
PCDAFPostmedia Network Canada1.3651.3651.3651,700-1.17646.27 
PCELFPowercell Sweden Ab13.8513.8513.85200-0.201.42 
PCFBFPacific Basin Shippi0.21250.21250.21253,9000.00783.81 
PCFBYPacific Basin Shp ADR4.5104.5104.5101000.2205.13 
PCGRPC Group Inc0.00400.00300.003020,0000.001050.00 
PCHKPacific Conquest Holdings Inc0.65010.65000.65012000.00010.02 
PCHMPharmchem Inc2.0502.0002.00010,900-0.0502.44 
PCHUYPtt Global Chemical Public CO Ltd ADR9.0409.0409.0401000.3604.15 
PCIMFPacific Imperial Mines Inc0.01100.01100.0110260,000-0.006938.55 
PCLBPinnacle Bancshares Inc28.8528.8528.854000.000.00 
PCLIProtocall Technologs0.00030.00030.0003190,800-0.000125.00 
PCMCPublic Company Mgmt Corp0.00640.00310.0031100,000-0.001024.39 
PCNTPoint of Care Nano-Technology Inc0.02170.02170.02171,0000.0117117.00 
PCPJPaperclip Inc0.45000.45000.45001,000-0.060011.76 
PCPZLeeward Group Hldgs Inc0.00160.00160.0016195,1000.000433.33 
PCQRFPetrolympic Ltd0.03600.03600.036076,000-0.00389.55 
PCRCFPacific Rim Cobalt Corp0.11880.11000.118824,000-0.00121.00 
PCRFFPanasonic Corp9.3909.3269.3907000.1301.40 
PCRFYPanasonic Corp Ads9.4009.2709.32533,7000.0150.16 
PCRTFPurecircle Ltd1.7201.7001.700500-0.0402.30 
PCSAProcessa Pharmaceuticals Inc2.5002.5002.5002000.50025.00 
PCSTPure Broadcast Corp0.50500.25000.25004,800-0.250050.00 
PCSVPcs Edventures Com0.04650.04650.04653,900-0.00357.00 
PCTLPct Ltd0.00180.00130.001730,119,800-0.00015.56 
PCWLFPccw Ltd Ord0.59800.59320.59323000.00000.00 
PCYNProcyon Corp0.20000.20000.200018,500-0.050020.00 
PCYSPrimecare Systems0.00100.00100.0010238,0000.00000.00 
PDDPFMedexus Pharmaceuticals Inc2.8802.8802.8803,1000.0040.13 
PDERPardee Resources Company Inc162.0162.0162.01002.01.25 
PDGOParadigm Oil and Gas0.00020.00010.0002144,4000.00000.00 
PDIVPremier Dev & Invst Inc A0.77000.45000.750021,000-0.03003.85 
PDMDFPetra Diamonds0.09000.09000.09005000.00404.65 
PDMIParadigm Medical Ind0.00010.00010.00011,679,3000.00000.00 
PDNLAPresidential Rlty A0.08000.08000.08001,000-0.014515.34 
PDNLBPres Rlty Cp Cl B0.01100.01100.01103,5000.00000.00 
PDOSPlatinum Studios Inc0.00010.00010.000112,0000.00000.00 
PDPRMarathon Group Cor0.00010.00010.00011,109,9000.00000.00 
PDPTFPudo Inc0.56400.56400.56401000.105523.01 
PDPYFPainted Pony Pete0.49000.48700.48708,000-0.03216.18 
PDRDFPernod Ricard Ord183.2183.2183.21002.21.24 
PDRDYPernod Ricard Sa ADR37.4437.2237.3848,9000.330.89 
PDRXPd-Rx Pharmaceutical4.5004.5004.5005,0000.0000.00 
PDSSFParadise Entmt Ltd Ord0.11360.11360.11362,000-0.016912.95 
PDXPPdx Partners Inc0.00060.00010.00025,440,400-0.000466.67 
PDYPFPaddy Power Plc [Uk]104.3102.1102.1300-4.34.00 
PDYPYPaddy Power Plc ADR52.2651.5352.1311,000-0.220.41 
PEBCPeople Bancorp Com34.7534.7534.75300-0.250.71 
PEBNPacific Enterprise Bancorp [Irvine Ca]21.5020.9521.5041,9000.251.18 
PECKWThe Peck Company Inc WT0.12000.06160.061624,600-0.00040.65 
PEDHPeoples Educational Holdings0.06000.06000.060010,0000.024970.94 
PEERPeerstream Inc1.3701.2501.2502,800-0.1208.76 
PEFDFPetra Foods Ltd0.70700.70440.70701,600-0.153017.79 
PEGRFPennon Group Plc11.5511.5511.556000.302.67 
PEGRYPennon Group ADR22.4622.4622.46100-0.743.18 
PEGXPacific Energy Resources Ltd196.8176.0176.0100-21.811.00 
PEIWPei Worldwide Hldgs0.02020.01940.020155,0000.00189.84 
PEMCPacific Energy & Ming CO0.00710.00700.007158,600-0.004840.34 
PEMIFPure Energy Minerals0.03350.02510.031055,200-0.004011.43 
PENCPen Inc0.57000.57000.5700100-0.01001.72 
PENMFPeninsula Minerals0.14000.14000.140030,0000.00000.00 
PENYFCruzsur Energy Corp0.19000.19000.19001000.00000.00 
PERLPerla Group International Inc0.00130.00130.00131000.00018.33 
PERTPermanent Tech0.00570.00570.00576000.00035.56 
PESAFPanoro Energy ASA2.7002.7002.7001,0000.0501.89 
PESXPioneer Energy Services Corp0.05690.04750.04991,011,700-0.00519.27 
PETFFPtt Public CO Ltd1.2501.2501.25010,0000.0504.17 
PETVPetvivo Holdings Inc0.53800.32000.5380300-0.02203.93 
PEUGFPeugeot Sa Ord EUR 626.8126.8126.81600-2.538.62 
PEXNYPtt Explor & Prod PC7.6507.6507.65012,400-0.2002.55 
PEYEPrecision Optics Corp Inc1.7001.6501.6502,7000.0201.23 
PEYUFPeyto Energy TR UT2.3602.2502.313154,100-0.0371.59 
PFBNPacific Alliance Bank CA10.2110.2110.213,000-0.100.97 
PFBOFPfb Corp Ord8.8528.8458.8504,0001.40118.80 
PFBXPeoples Finl Corp10.9010.9010.901,5000.100.93 
PFGBQPfo Global Inc0.00310.00210.0021108,700-0.001440.00 
PFGTFPacific Edge Ltd0.15000.15000.15002,0000.00000.00 
PFHDProfessional Holding Corp18.5018.2518.507000.000.00 
PFHOPacific Health Care4.2004.2004.2001000.0000.00 
PFLCPacific Financial Corp12.0512.0512.05200-0.050.41 
PFMSPaperfree Medicl Sol0.00460.00310.003319,977,900-0.000410.81 
PFNDPathfinder Cell Therapy Inc0.00130.00120.0013154,0000.00000.00 
PFNOParafin Corp0.00010.00010.00014,552,7000.00000.00 
PFODFPremier Foods0.38400.38400.38404,200-0.04209.86 
PFOHPerpetual Fed Sv OH29.5229.5029.501,9000.000.00 
PFSCFPrometic Life Scienc6.2706.2706.2705000.0000.00 
PFTIPuradyn Filter Tech0.02400.02310.023122,200-0.006923.00 
PFWIQPetrone Worldwide0.00010.00010.000110,0000.00000.00 
PGASPetrogress Inc0.68950.63000.68954000.05949.43 
PGECPrestige Capital Corp0.33000.33000.3300100-0.070017.50 
PGEJFPetroleum Geo-Svc ASA Ord1.6801.6801.6801000.1207.69 
PGENYPigeon Corp12.3012.3012.302000.010.08 
PGEZFGroup Ten Metals Inc0.12880.11210.12888,5000.00100.78 
PGFYPingify Internation0.00010.00010.00015000.00000.00 
PGGGPegasus Gaming Corp0.00010.00010.00011,000-0.000150.00 
PGHEFPengrowth Energy Corp0.04290.03600.0401286,500-0.00051.23 
PGIEPgi Energy Inc0.00010.00010.000110,0000.00000.00 
PGLOPan Global Corp0.00260.00200.0021101,400-0.000519.23 
PGMFFIpathb Platinum TR Sub-Index ETN17.7817.7817.783000.201.14 
PGNNParagon Natl Bk [Tn]10.1010.1010.101,2000.050.47 
PGNRFPan Global Resource Inc0.09500.09500.095036,000-0.00505.00 
PGNTParagon Tech Inc2.4402.4402.4401,0000.0401.66 
PGOLPatriot Gold Corp0.05000.05000.05002,0000.00275.71 
PGPEFPublicis Groupe43.8243.7843.783000.030.07 
PGPHFPartners Group790.2781.7790.210013.21.69 
PGPMPilgrim Petroleum Cp0.00010.00010.0001181,8000.00000.00 
PGPXFPetrocorp Group Inc0.00010.00010.00014000.00000.00 
PGRDProguard Acquisition Corp0.16000.15000.15009,900-0.01006.25 
PGSCProgressive Green Solutions Inc0.03500.03500.0350500-0.015030.00 
PGSVYPetro Geo ADR1.7801.7701.7808,600-0.0100.56 
PGSYPortlogic Sys Inc0.01250.01100.012290,1000.001311.93 
PGTKPacific Green Techno2.9002.6502.9006,5000.0301.05 
PGTMFPaget Minerals Corp0.05700.05570.05702,700-0.013018.57 
PGUCYProsegur Cash S.A. ADR7.5857.5857.5851000.3935.46 
PGUSProgreen US Inc0.00040.00040.0004701,000-0.000120.00 
PGUUFProsegur Cash Sa1.4901.4901.4905,500-0.1609.70 
PGUZPegasus Pharmaceutic0.00970.00680.0090404,100-0.00077.22 
PGVIPromithian Global Ventures Inc3.9902.8003.90010,5000.3509.86 
PGWFFPgg Wrightson1.5901.5901.5901,2001.245360.87 
PGXPFPelangio Expl Inc0.10000.10000.10004000.010011.11 
PGYCPatriot Energy Corp DE0.00100.00100.00101,7000.0009900.00 
PHBIPharmagreen Biotech Inc0.87000.87000.8700600-0.100010.31 
PHBRPhonebrasil Intl Inc0.01000.01000.010010,0000.00033.09 
PHCEFPharmacielo Ltd2.8002.5202.70080,7000.0501.89 
PHCGPure Harvest Cannabis Group Inc0.49700.49700.49707,000-0.00060.12 
PHCUFPhotocure ASA6.3806.3806.3801,0000.0300.47 
PHGRFPremier Health Group Inc0.28170.26800.278517,3000.00060.22 
PHGUFPharming Grp NV Leid1.3801.3801.3801000.13010.40 
PHILPHI Group Inc0.00010.00010.000114,220,6000.00000.00 
PHIXFPhillippine Mtls Inc0.02000.02000.02005000.01891718.18 
PHJMFPt Hanjaya Mandala Samprn0.15000.15000.150035,0000.00302.04 
PHLIPacifichealth Labs0.01200.01000.012020,0000.005071.43 
PHMBPharmacom Biovet Inc0.00010.00010.0001520,0000.00000.00 
PHMMFPharma Mar S.A.U.2.1002.1002.1002000.0904.48 
PHMZFProtech Home Med Corp0.88810.88810.8881200-0.01191.32 
PHOJYPhosagro Pjsc Gdr Reg S12.9012.9012.90200-0.251.90 
PHOSPhosphate Hldgs0.00400.00400.00406000.000411.11 
PHOTGrowlife Inc0.00290.00240.002617,774,3000.00000.00 
PHPYFPushpay Holdings Ltd2.0302.0302.0308000.0301.50 
PHRXPharmagen Inc0.00130.00060.00131,200-0.000213.33 
PHRZFPharol Sgps Sa0.10900.10900.10901,700-0.041027.33 
PHTCFPldt Inc20.7920.7920.79100-1.838.09 
PHVAFPhivida Holdings Inc0.15400.14670.14671,1000.00463.24 
PHXCFPhoenix Canada Oil CO0.95350.95350.95351,100-0.04014.04 
PHXHFPhoenix Technology Income Fund1.9221.9221.9221000.0140.75 
PHYOFIxico Plc Ord0.90000.90000.900010,000-0.150014.29 
PIACPrinceton Capital Corp0.23000.23000.23007,5000.01004.55 
PIAGFPiaggio & C. S.P.A.3.1203.1203.1201000.0000.00 
PIAIFPing An Insurance11.9711.9711.97200-0.201.63 
PIEDPiedmont Mining CO0.00180.00180.00181,000-0.00015.26 
PIEJFParis Orleans Et Cie29.5529.5529.551000.551.90 
PIFMFPt Indofood Sukses0.55920.55920.55924,8000.02785.23 
PIFMYPt Indofood Sukses M27.4527.4527.45100-0.150.53 
PIFYFPine Cliff Energy0.11490.11490.11495,0000.022524.35 
PIGUFGreenyard NV4.9004.9004.9001,0001.62649.67 
PIHLFPihlajalinna Oy16.6016.6016.60800-0.372.21 
PIHNPolaris International Holdings Inc0.00010.00010.000110,0000.00000.00 
PILBFPilbara Minerals Ltd0.23060.23060.23061,0000.00693.08 
PINXYPeoples Insurance Company China Ltd ADR8.3008.3008.300100-0.2102.47 
PIOEP10 Industries Inc1.3101.2501.3109,7000.0000.00 
PIONFPioneer Resources Ltd0.01000.01000.010020,000-0.002016.67 
PIPIPremier Investment Pptys0.00300.00300.003025,0000.00000.00 
PIREPierre Corp0.76000.74000.74004,000-0.07008.64 
PIRGFPremier Gold Mines1.5301.5101.52014,600-0.0100.65 
PITPFPt Indocmnt Tungl Praksa1.4441.4441.4442,8000.15411.94 
PJETPriority Aviation Inc0.00050.00040.00052,595,0000.00000.00 
PJXRFPjx Res Inc0.11910.11910.1191300-0.00090.75 
PKCOYPark 2423.5923.3723.59700-0.130.55 
PKINPekin Life Insurance CO12.5012.5012.50200-0.191.50 
PKIUFParkland Inc Fd Trut36.1035.4936.102,5000.742.09 
PKKFFPeak Positioning0.04000.04000.04004,0000.00000.00 
PKKWParkway Acquisition Corp12.4812.2712.485000.151.22 
PKPHPeak Pharmaceuticals Inc0.01700.01700.01706000.00106.25 
PKSLFPeeks Social Ltd0.02800.02800.02805,000-0.027649.64 
PKTEFParkit Enterprise0.17500.17500.17505,0000.00000.00 
PKTXProtokinetix Inc0.11800.10450.108014,500-0.00998.40 
PKWYParkway Bank0.00200.00200.00207,500-0.001033.33 
PLBNPilot Bancshares Inc3.4303.4003.40030,100-0.0200.58 
PLDGPPrologis Series Q Pf74.7574.7574.752000.000.00 
PLFFOrpheum Property Inc0.04000.00340.0185115,2000.00000.00 
PLFRYPalfinger Ag ADR29.8229.8229.82100-0.953.07 
PLFXPulse Evolution Corp0.02670.02670.02671000.002811.72 
PLGCPlaylogic Entertainment Inc0.00150.00150.001525,9000.00000.00 
PLHCFPlant Health Care Plc Ord0.08450.08450.08454,5000.00455.63 
PLKTSolar Gold Ltd0.10000.08970.10001,1000.00000.00 
PLLHFPallinghurst Resources Ltd0.08000.08000.080044,600-0.015015.79 
PLLIFPirelli & C Spa5.9505.9505.9504,000-0.3004.80 
PLLMFPlata Latina Minerals Crp0.01200.01200.01202,300-0.017058.62 
PLMNFPalamina Corp0.16340.16340.163413,0000.022215.72 
PLNHFPlanet 13 Holdings Inc1.5901.3901.564192,7000.16411.72 
PLNTQProliance Intl Inc0.00010.00010.00011000.00000.00 
PLPLDiamond Ranch Foods0.00060.00040.00062,802,6000.000120.00 
PLPRFPlus Products Inc1.7271.6301.68223,2000.0724.45 
PLRTFPlymouth Rock Technologies Inc0.33000.33000.330010,000-0.00661.96 
PLSBPulse Beverage Corp0.00010.00010.000160,0000.00000.00 
PLSDFPulse Data Inc1.6601.6501.6503,7000.0000.00 
PLSIPhoenix Life Sciences Intl Ltd0.20000.10000.200025,100-0.050020.00 
PLSQFPlus500 Ltd9.8909.8909.8901002.37031.52 
PLTYFPlastec Technologies Ltd2.5002.5002.5002000.0000.00 
PLUUFPlateau Uranium Inc0.15500.08020.1550100,3000.00271.77 
PLWNPinelawn Cemetery285.0285.0285.010010.03.64 
PLWTFPanalpina Welttransport Ag [Switzerland]228.1225.6228.11008.03.64 
PLWTYPanalpina Welttransport Ag [Switzerland]45.7645.7645.76100-0.450.97 
PLWYPeoplesway.com Inc0.00060.00060.000610,000-0.000114.29 
PLYFFPlayfair Mining Ltd0.03210.03210.03217000.00010.31 
PLYZPlyzer Technologies Inc0.17500.16000.1700124,1000.00000.00 
PMCBPharmacyte Biotech Inc0.03590.03330.03502,400,6000.00000.00 
PMCCFPeloton Minerals Corp0.05790.05790.0579400-0.012117.29 
PMCUFPro Medicus Ltd17.7017.2417.611,3000.341.97 
PMDLPace Medical Inc0.00400.00400.004010,000-0.002033.33 
PMEAP.M.& E Inc0.00010.00010.0001200,0000.00000.00 
PMEHFPrimeline Energy Hldgs0.02160.02160.02162,500-0.00146.09 
PMGYFPerpetual Energy Ind0.12600.12600.1260200-0.00372.85 
PMHGPrime Meridian Holding Company20.5020.5020.501000.200.99 
PMIRPmi Group Inc0.50000.50000.5000400-0.02504.76 
PMMAFPuma Ag Rudolf Dassl74.5871.9271.962,400-2.623.51 
PMMDFPimco Fixed Income Source ETFS Plc Part101.7101.7101.79001.21.19 
PMMEFPremium Expl Inc0.00100.00100.00101,0000.00000.00 
PMMTFPrecious Metals & Mng1.0781.0781.078200-0.0625.44 
PMNXFPerseus Mining0.58800.55400.557626,700-0.00450.80 
PMOIFPremier Oil Ord 5P1.1001.0601.0609,600-0.0706.19 
PMOIYPremier Oil ADR1.0501.0501.0502,200-0.0100.94 
PMOZPrismone Group Inc0.01100.00800.011030,0000.00000.00 
PMPGPremier Products Group Inc0.00440.00350.00431,083,9000.000822.86 
PMSNFProteome Sciences Plc0.05000.05000.050010,0000.007417.37 
PMSOPrimal Solutions Inc0.00510.00510.005110,0000.00012.00 
PMTYFPlaymates Toys0.05950.05950.05952000.00050.85 
PNATPura Naturals Inc0.00030.00030.0003160,2000.00000.00 
PNBCPrinceton National Bancorp0.02000.01890.01895,3000.008989.00 
PNBIPioneer Bankshares I28.2528.2528.25300-0.501.74 
PNCKFPure Nickel Inc0.03190.02910.031927,0000.00196.33 
PNCRFPinecrest Resources Ltd0.13000.13000.13001,0000.00000.00 
PNDZFPandora A/S41.3040.8540.85600-8.4017.06 
PNGAYPing An Ins CO ADR23.9123.7523.8559,900-0.311.28 
PNGBPanglobal Brands Inc0.00010.00010.00011,0000.00000.00 
PNGMPengram Corp0.00310.00250.0030111,3000.00000.00 
PNGZFParinga Resources Ltd0.06000.02070.020714,000-0.039365.50 
PNMXOPublic Svc CO New ME100.5100.5100.51001.81.86 
PNNBPinnacle Bank of Oregon0.03000.03000.03002,500-0.00030.99 
PNNRFRedfund Capital Corp0.07000.07000.070011,0000.020040.00 
PNNXPennexx Foods Inc0.20000.17000.200017,000-0.00492.39 
PNOCFPenta Ocean Const Co6.0106.0106.0105000.0000.00 
PNPFFPinetree Capital Ltd1.02310.98730.98731,300-0.06275.97 
PNPLPineapple Express Inc0.50000.03000.50004,2000.49004900.00 
PNRCPremier Energy [Fl]0.00050.00050.000510,0000.00000.00 
PNTVPlayers Network Inc0.01430.01300.0143554,7000.00032.14 
PNTZFKombat Copper Inc0.13200.13200.1320500-0.020013.16 
PNWRFValeura Energy Inc0.80600.73120.731211,0000.107717.27 
PNXGFPhoenix Group Holdings Plc9.2069.2069.2061,3000.1661.84 
PNXLFArgentina Lithium & Energy Corp0.03530.03530.03532,000-0.00205.36 
POAHFPorsche Automobil Hg76.2975.1076.296000.380.50 
POAHYPorsche Auto ADR7.5807.5107.53055,200-0.0200.26 
POCEFPhoton Control Inc0.87800.87800.87805,0000.03604.28 
POEFFPan Orient Energy CO1.8301.8201.8201,2000.0201.11 
POELFPortucel - Empresa3.9443.9443.9446,3000.88428.88 
POETFPoet Technologies Inc0.32900.28530.2880113,000-0.040812.41 
POFCFPetrofac Ltd5.0005.0005.0001000.0000.00 
POFCYPetrofac Ltd2.6002.5202.6001,8000.0903.59 
POFNFPower Financial Corp24.4024.2224.407000.060.26 
POGSPioneer Oil & Gas0.05610.01210.012111,7000.00000.00 
POHEFPlanet Organic Health Crp0.22480.22480.2248100-0.00120.53 
POLRPost Data Inc0.00010.00010.00015000.00000.00 
POLXFPolydex Pharm Ltd1.0501.0501.0506000.0000.00 
PONBPioneer Bancshares Inc27.5027.1027.506,400-0.501.79 
PONGFAtari S.A.0.40000.36000.40002,8000.00000.00 
PONTPontiac Bancorp Inc416.0416.0416.01001.00.24 
POOSFPoseidon Concepts0.00010.00010.00013,2000.00000.00 
PORBFPola Orbis23.9123.9123.911,5001.295.72 
POROFPanoro Minerals Ltd0.07300.07300.073011,5000.00000.00 
POSAFPosabit Systems Corp0.07000.07000.07005,0000.007011.11 
POSCPositron Corp0.15000.07550.15005,400-0.050025.00 
POTGPortage Resources0.00110.00100.00113,9000.00000.00 
POTNPotnetwork Holdings Inc0.03980.03650.0371390,300-0.00010.27 
POTRFPotash Ridge0.02000.01800.020020,5000.004025.00 
POTTFBuddy Platform Ltd0.01830.01510.01511,4000.004137.27 
POWWAmmo Inc1.4001.0001.05040,100-0.36025.53 
POYNPo Yuen Cultural Holdings1.2301.0001.2301,2000.40949.80 
POYYFPolymetal Internatio15.0515.0515.052,0000.654.53 
PPAAFPt Perusahaan Gas Negara Tbk0.16900.16900.16905,0000.027019.01 
PPALPeoples TR CO ST Alb55.2555.2555.251000.000.00 
PPBBPeoples Bancorp of Washington230.0225.0230.06000.00.00 
PPBNPinnacle Bankshares32.0032.0032.002000.501.59 
PPBVPurple Beverage CO0.00050.00030.0005401,0000.000266.67 
PPCBPropanc Biopharma Inc0.50000.30000.370047,500-0.050011.90 
PPCCFPicc Prop & Casualty1.2201.2201.2201000.0302.52 
PPCCYPicc Property&Caslty31.9031.9031.90600-0.862.63 
PPCQPremier Pacific Construction Inc0.12000.12000.1200500-0.080040.00 
PPERFBank Mandiri Persero Tbk Pt0.49920.49920.49924000.00741.50 
PPERYPt Bk Mandiri Pe ADR10.129.8510.0194,000-0.070.65 
PPJEPpj Healthcare Enterprises Inc0.00010.00010.0001700,0000.00000.00 
PPLXFPeople Corp6.7046.6976.697700-0.2964.23 
PPMDProtide Pharmaceuticals Inc0.06000.06000.06001000.00000.00 
PPMTProfit Planners Mgmt0.05500.04000.05502000.015037.50 
PPNTPinpoint Recovery So0.70000.69500.70002,0000.01001.45 
PPOKFPt Charoen Pokphand Indonesia0.53000.53000.53009000.070015.22 
PPOTFPacific Silk Road Resources Group Inc0.00600.00600.0060100-0.011064.71 
PPPSIsocialy Inc1.4701.0001.470200-1.03041.20 
PPRGPatient Portal Techs Inc0.03000.03000.03001000.00000.00 
PPRQFChoice Pptys Real10.2510.1910.196,200-0.484.45 
PPRRFProntoforms0.46000.44550.44552,7000.00551.25 
PPRUFPpr S.A.571.0571.0571.0100120.826.83 
PPRUYPpr Sa ADR57.6157.4757.4712,6000.150.26 
PPRWPremier Power Renew0.00500.00500.005010,0000.001025.00 
PPSFPeoples-Sidney Fin12.7512.7512.751000.252.00 
PPSTFPepsi-Cola Products Philippines Inc0.02000.02000.020022,000-0.005020.00 
PPTDFPeptidream Inc46.7446.7446.74200-0.621.31 
PPWLOPacificorp 6.00% Serial Pfd119.9119.9119.91001.91.57 
PQEFFPetroteq Energy Inc0.19720.18500.1913425,5000.00130.68 
PRACProductivity Tech0.13500.12500.135010,9000.035035.00 
PRBZFPremium Brands65.6065.6065.60500-0.170.25 
PRCFProtein Reactor Combined0.00010.00010.00015,1000.00000.00 
PRCNFPure Global Cannabis0.09850.07440.098520,5000.00050.51 
PRDGFPremier Diagnostic H0.01600.01600.016035,0000.00000.00 
PRDLProfitable Developments Inc0.00010.00010.0001350,0000.00000.00 
PRDSFPrada Spa3.3103.3103.3103000.0200.61 
PRDSYPrada Spa ADR6.5806.4656.465600-0.0550.84 
PRECPrestige Cars International Inc0.01500.01500.01503,0000.00117.91 
PREDPredictive Technology Group Inc1.1400.9701.030712,6000.0353.52 
PREIFPrecipitate Goldy0.11170.10900.109015,000-0.00181.62 
PREKFPrairiesky Rty Ltd10.349.9210.3015,6000.363.61 
PREXProgress Energy Inc0.42010.42000.42001,000-0.00501.18 
PRFCEpcylon Technologies Inc0.01430.01110.014050,2000.00053.70 
PRFMDProfound Medical Corp10.1409.5009.70015,1000.1511.58 
PRFMFProfound Medical Corp0.72620.63790.712038,7000.04656.99 
PRGAFPargesa Holding S.A.80.7380.5180.512000.280.35 
PRGCFProsper Gold Corp0.05000.05000.05005,0000.00000.00 
PRGNFParagon Shipping Inc0.01800.01800.018018,0000.00000.00 
PRHLPremier Hldg Corp0.00150.00150.00153,000-0.000525.00 
PRHRQPetroshare Corp0.00500.00500.005010,0000.0026108.33 
PRIEFPaleo Resources Inc0.03100.03100.03102,5000.00051.64 
PRISYPromotora DE Inf ADR1.4501.4501.4501,5000.0805.84 
PRKAParks! America Inc0.17730.17730.17735,000-0.00261.45 
PRKIPerk International Inc0.00900.00600.009040,000-0.00044.26 
PRKRParkervision Inc0.11710.09000.096055,400-0.00404.00 
PRKVParkvida Group Inc0.02390.02390.02399000.008959.33 
PRLOPrologic Mgmt Sys IN0.01000.00670.007566,500-0.002525.00 
PRLXParallax Health Sciences Inc0.10010.09350.1001208,6000.00010.10 
PRMAFPrimare Plc14.6714.6714.67500-0.251.69 
PRMKProconcept Marketing Group Inc0.00450.00240.0045158,6000.0024114.29 
PRMOProm Resources Inc0.00010.00010.00011,000,0000.00000.00 
PRMRFParamount Resources Ltd4.7504.7404.7505,100-0.2004.04 
PRMYPrimary Bk13.7513.7513.751000.251.85 
PROBFProbe Mines Ltd0.83370.83370.83375,0000.01621.98 
PROMPropel Media Inc0.12190.12190.12192,2000.011910.82 
PROPPropell Corp0.01000.00850.010016,000-0.002117.36 
PROSFProsus NV Class N70.1470.1470.141,4000.000.00 
PROSYProsus NV ADR13.8913.7313.85909,300-0.110.79 
PROTProteonomix Inc0.00600.00500.0060146,300-0.011565.71 
PRPCFProphecy Development Corp0.29810.26300.265460,600-0.01465.21 
PRPIPerpetual Industries Inc0.10060.07110.071128,8000.00010.14 
PRPLWPurple Innovation Inc WT0.69000.53500.690060,6000.06009.52 
PRPMProtek Capital Inc0.00010.00010.0001200,0000.00000.00 
PRPPFPurplebricks Group Plc1.3001.3001.300100-0.1007.14 
PRPRFPrairie Provident Resources Inc0.03980.01000.0398105,3000.006920.97 
PRREPraetorian Property Inc0.06270.06000.06273,2000.00274.50 
PRRFYPremier Foods Plc2.0802.0402.0404000.0603.03 
PRRSFPrinceton Resources Corp0.05700.05000.050095,0000.005011.11 
PRRVFProvidence Gold Mines Inc0.10490.10490.10495000.019923.41 
PRRWFPark Lawn Corp21.5721.5721.57100-0.301.38 
PRRYPlanet Resource Reco0.00130.00130.00138000.00018.33 
PRSEYProsafe Se ADR0.65000.63200.63201,600-0.085011.85 
PRSGPrimus Guaranty0.11600.11600.1160500-0.00403.33 
PRSRFPrecambrian Shield Res.Ltd0.11920.11600.116033,100-0.00363.01 
PRTDFPetro Matad Ltd0.06290.06290.06295,0000.007914.36 
PRTHWPriority Technology Holdings Inc WT0.50000.50000.50005000.00000.00 
PRTXProtalex Inc0.01710.01710.017115,0000.002114.00 
PRVCFPreveceutical Medical Inc0.01720.01450.017229,8000.00159.55 
PRVUPrevu Incorporated0.00250.00200.00201,6000.00000.00 
PRXIQPremier Exhibitions0.01000.01000.010024,8000.00000.00 
PRXMProxim Wireless Corp0.41100.41100.41105000.00000.00 
PRXXFParadox Interactive Ab13.5413.5413.545000.241.80 
PRYMFPrysmian S.P.A.23.9523.9523.959001.657.40 
PRYMYPrysmian Spa ADR11.4811.4211.485,200-0.231.96 
PRZFFPrize Mining Corp0.00740.00400.005440,000-0.001622.86 
PRZMPrism Tech Grp Cmn0.02620.02620.02624000.00000.00 
PSBCPacific State Bcp CA0.00500.00500.0050500-0.002028.57 
PSBPPsb Holding Corp27.7027.7027.704000.100.36 
PSBQPsb Hldgs Inc [Wi]27.0026.5027.003,8000.953.65 
PSCOProtosource Corp0.00500.00500.005010,0000.000716.28 
PSCRProto Script Pharmaceutical Corp0.00210.00160.0016200,000-0.00015.88 
PSCSFPetrostar Petroleum Corp0.03170.03170.03175,0000.00175.67 
PSDMFGaming Realms Plc0.08480.08480.08485000.00384.69 
PSFTPowersafe Tech Corp0.00250.00250.002520,0000.00000.00 
PSGFFPrecious Shipping Plc0.27000.27000.270010,000-0.01003.57 
PSGRPershing Res CO Inc0.02750.02100.021089,200-0.010032.26 
PSGTFP.T. Semen Indonesia [Persero] Tbk0.91300.91300.91303,0000.129016.45 
PSGTYPt Semen Gresik ADR18.2417.9018.244,2000.201.08 
PSHIFPetroshale Inc0.31470.31470.3147600-0.02036.06 
PSHZFPershing Square Hldgs Ltd18.4018.1418.4015,8000.150.82 
PSIDPositiveid Corp0.00020.00010.00012,500,6000.00000.00 
PSIQProfile Solutions0.02000.02000.02005000.0100100.00 
PSIXPower Solutns Itl Cmn6.0505.9005.9006,300-0.1001.67 
PSJEYPetsec Energy Ltd0.15000.15000.15004,2000.01007.14 
PSKRFProtector Forsikring ASA4.8854.8854.88515,100-0.1653.26 
PSLKFPhoslock Water Solutions Ltd0.70000.70000.70005,000-0.02002.78 
PSMMFPersimmon Plc31.7731.7331.772,4006.4825.60 
PSMMYPersimmon Plc ADR64.3162.3964.3016,2003.105.07 
PSORFPearson Plc Ord8.8568.8568.8565,500-0.3293.58 
PSPBZPS Business Parks Inc Prf Perpetual USD25.0024.9024.95402,0000.010.04 
PSPW3Power Energy Group Inc0.05110.05110.05111,0000.00000.00 
PSRUPurespectrum Inc0.00010.00010.00011,500,0000.00000.00 
PSRVFProspero Silver Corp0.01700.01700.01703,800-0.012041.38 
PSSRPassur Aerospace1.2501.2501.2501,700-0.0503.85 
PSSSPuissant Industries Inc0.01110.01110.011124,000-0.013955.60 
PSTNYPostnl NV ADR2.3002.3002.3003,0000.0000.00 
PSTOPowerstorm Holdings Inc0.07000.07000.07001,0000.00000.00 
PSTRQPostrock Energy Corp0.01000.00700.007017,1000.001016.67 
PSUDPetrosun Inc0.07150.06000.07153,3000.011519.17 
PSWSPuresafe Water Systm0.00010.00010.00012,000,0000.00000.00 
PSWWPrincipal Solar Inc1.5501.5501.5501,000-0.0402.52 
PSYTFPason Systems Inc10.5610.4910.562000.070.67 
PSZKYPowszechna Kasa ADR11.8011.8011.801002.2022.92 
PSZMFPriszm Income Fd Unit0.00010.00010.00011,0000.00000.00 
PTABFPt Astra Agro Lestari Tbk0.75000.75000.75009,000-0.135015.25 
PTAHPta Holdings IN0.00090.00070.0008155,087,0000.00000.00 
PTAIFP.T. Astra International Tbk0.47990.47320.47321,900-0.01723.51 
PTAIYPt Astra Intl ADR9.5509.2309.54119,6000.1261.34 
PTALFPetrotal Corp0.29600.28800.28806,000-0.01906.19 
PTAMPotash America Inc0.01600.01350.0135265,500-0.003420.12 
PTBRYBank Bni [Indonesia] ADR13.0513.0013.002,200-3.7922.57 
PTBSPotomac Bancshares Inc13.8813.8713.872,200-0.010.07 
PTCHFPatch International Inc3.2003.2003.2005,0000.0501.59 
PTCOPetrogas CO1.00001.00001.00002000.7400284.62 
PTEEFPlaintree Systems0.05200.05200.0520500-0.00010.19 
PTEFFPioneering Tech Corp0.03200.03200.03201,8000.0170113.33 
PTELPegasus Tel Inc0.00010.00010.00013,150,000-0.000150.00 
PTEOProteo Inc0.05000.04060.05008,8000.00204.17 
PTGCYPortugal Telecom Sgps S.A.0.12000.10000.11894,300-0.00110.92 
PTGEFPortage Biotech Inc Ord0.12500.07000.12504,6000.045056.25 
PTIZFPt Indo Tambangraya Megah0.88000.88000.88001,000-0.02002.22 
PTKFFP.T. Kalbe Farma0.15000.12000.12002,9000.00201.69 
PTKFYPt Kalbe Farma ADR22.5422.5422.54100-0.642.74 
PTLFPetlife Pharmaceuticals Inc0.00240.00240.00248,3000.00000.00 
PTLKFPt Lippo Kara Tbk Ord0.01660.01660.016653,0000.00010.61 
PTMEYPt Media Nusantara Citra Tbk ADR9.3109.3109.310100-0.8508.37 
PTNDFPt Vale Indonesia Tbk0.25000.24800.250020,0000.01405.93 
PTNUFPlatina Resources0.01800.01800.018015,0000.00105.88 
PTNYFParcelpal Technology Inc0.09980.08700.087057,100-0.00899.28 
PTOAFPieridae Energy Ltd0.68700.68700.6870200-0.00120.17 
PTOGUnity Management Grp0.00010.00010.000110,0000.00000.00 
PTOIPlastic2Oil Inc0.05000.04600.0490250,0000.00408.89 
PTONFPatriot One Technologies Inc WT0.43500.43500.43503000.00441.02 
PTOPPeer To Peer Network0.00100.00090.000912,630,300-0.000110.00 
PTOSP2 Solar Inc0.00220.00150.0021209,4000.000640.00 
PTOTFPatriot One Technologies Inc1.1701.0901.120255,800-0.0504.27 
PTOZFPlato Gold Corp Ord0.02200.02200.022010,0000.003015.79 
PTPFAll Marketing Soluti0.00720.00720.007210,0000.00000.00 
PTRCPetro River Oil Corp0.21900.15000.175056,500-0.035016.67 
PTROPetrominerals Corp0.03000.03000.030011,500-0.003911.50 
PTRSVirginia Partners Bank [Fredericksburg12.7512.7512.7514,5000.241.92 
PTRUFPetrus Resources Ltd0.13600.12800.12807,5000.011810.15 
PTSCPatriot Scientific0.00370.00250.0031187,0000.00000.00 
PTSRFPartners Real Estate Investment Trust TR0.00030.00030.00031,300-0.579799.95 
PTSSPatterson Sargent CO0.07500.07500.075011,500-0.014816.48 
PTTLPure Transit Techs Inc0.00010.00010.0001100-0.000990.00 
PTTNPatten Energy Solutions Group Inc0.00010.00010.00014,0000.00000.00 
PTTTSPalmetto Real Estate Trust7.6007.6007.600500-0.1501.94 
PTVLPro Travel Network0.01800.01800.01801,0000.00000.00 
PTVRFPetro Victory Energy Corp0.02400.02400.024017,5000.004020.00 
PTXKYXL Axiata ADR4.9004.8984.8981,1000.1703.59 
PTZIFPatrizia Immobilien Ag Augsburg18.8518.8518.85800-2.2010.45 
PUBCPurebase Corp0.35100.31000.350020,000-0.050012.50 
PUBGYPublicis Groupe S.A.11.1211.0211.0444,6000.040.32 
PUCCFPancontinental Uranium Corp0.01900.01900.01904,0000.003724.18 
PUGEPuget Technologies0.00020.00010.00015,502,000-0.000150.00 
PUGOYPeugeot S.A.26.5626.4226.452,2000.040.15 
PUKPFPrudential Plc Ord17.8017.5817.58500-0.623.41 
PUMDPuma Vct IV Plc0.00300.00300.003017,0000.000730.43 
PUMGFPurepoint Uranium Gr0.04660.04600.046070,000-0.00091.92 
PUMSYPuma Se ADR7.4357.2507.2501,0000.0500.69 
PUODYPromotora Y Operador189.8186.5189.7100-6.43.25 
PUPOFPublic Power Corp Greece5.1805.1805.1801003.580223.75 
PUPSPickups Plus Inc0.00090.00090.00097,0000.00000.00 
PURAPuration Inc0.05530.05120.0529876,5000.00193.73 
PUREPure Bioscience0.29990.25200.280025,200-0.01996.64 
PURYPureray Corp CO0.00350.00320.0035142,0000.001466.67 
PUTKYPt United Trac ADR31.2431.2431.241002.488.62 
PUTRFPtt Plc Uts Nvdr1.4001.4001.4005,0000.0402.94 
PUXPDPuma Exploration Inc0.12200.12200.12201000.00000.00 
PUXPFPuma Exploration Inc0.00500.00500.005010,000-0.009064.29 
PVBKPacific Valley Bank [Salinas]9.0509.0509.050700-0.1001.09 
PVCTProvectus Pharma0.06780.06110.0639109,700-0.00446.44 
PVCTWProvectus Biopharmaceuticals Inc WT0.01170.00800.008090,000-0.001919.19 
PVDGPoverty Dignified Inc0.00020.00020.000229,623,8000.00000.00 
PVEGPacific Vegas Gl[Co]0.00250.00120.0012268,500-0.003876.00 
PVENPress Ventures Inc0.00010.00010.00012000.00000.00 
PVHOProvision Holding0.00270.00270.00271,200-0.001027.03 
PVMCFPine Valley Mining Corp0.00800.00800.00805000.0040100.00 
PVNCPrevention Insurance.com2.0002.0002.000100-0.80028.57 
PVNNFPv Nano Cell Ltd0.20000.20000.200010,0000.095090.48 
PVOTFPivot Pharmaceuticals Inc0.11630.09160.11626,1000.022223.62 
PVRSProvidence Resources0.01000.01000.01001,000-0.002016.67 
PVSPPervasip Corp0.00010.00010.000130,1530.00000.00 
PVVLFPartners Value Investments LP Non-Vtg35.2235.2135.213000.992.89 
PVVTFPivot Tech Solution1.2541.2541.2546,0000.0534.41 
PWBOPacific West Bank [Or]14.7514.3314.752,0000.453.15 
PWCDFPower Corp of Canada24.2824.1024.201,8000.020.08 
PWCOPwrcor Inc0.16000.16000.160021,5000.00000.00 
PWCRFPacific Wildcat Resources Corp0.00300.00300.00301,0000.0019172.73 
PWEIPacwest Equities Inc0.00010.00010.00013000.00000.00 
PWLKPowerlock International Corp0.00020.00020.00021,110,0000.00000.00 
PWONPowin Corp2.0002.0002.0002,5000.60042.86 
PWRMFPower Metals Corp0.05040.05030.050315,5000.005311.78 
PWVIPowerverde Inc0.11000.10900.110010,0000.016017.02 
PWWBFPowerband Solutions Inc0.04750.04750.047518,2000.00214.63 
PXFGPhoenix Footwear Group0.14000.14000.14005,0000.00705.26 
PXHIPhonex Holdings Inc0.16000.15040.16003,0000.024017.65 
PXMFFPhilex Mining Corp0.03800.03800.03801,000-0.00205.00 
PXPEFPxp Energy Corp0.27000.27000.27007000.100058.82 
PXPPPhoenix Apps Inc0.12000.08000.0820100,800-0.024222.79 
PXXLFPoxel Sa8.6708.6708.6701,0000.3804.58 
PXYNPraxsyn Corp0.00670.00550.0067130,0000.00000.00 
PYBXPlaybox [Us] Inc0.04150.03300.04159000.005114.01 
PYCTPaychest Inc0.00010.00010.000120,0000.00000.00 
PYHOFPlaymates Hldgs Ltd0.13500.13500.135012,7000.00503.85 
PYMFPPriority Income Fund Inc 6.375% Prf24.9424.8524.8524,7000.010.04 
PYRNFPyrogenesis Cda Inc0.41400.40450.41404,300-0.00862.04 
PYTCFPlaytech Plc4.9504.9504.95010,000-0.4508.33 
PYTCYPlaytech Plc ADR9.6209.6209.620300-0.0800.82 
PZOOPazoo Inc0.00010.00010.00018,6000.00000.00 
PZRIFPizza Pizza Realty I6.9966.9896.9898000.0220.31 
PZRXQPhaserx Inc0.00130.00130.00135,2000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.172.150.239
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,464-110.13
DJI27,691100.04
SP5003,087-60.20
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,457-20.11
BDI1,200494.26
HSI30,063-2530.83