| Code | Name | High | Low | Close | Volume | Change |
| PABN | Panamerican Bancorp | 0.0001 | 0.0001 | 0.0001 | 100,000 | 0.0000 |  | 0.00 |
| PABR | PATTERSON BROOKE RES | 1.500 | 1.500 | 1.500 | 5,000 | 0.000 |  | 0.00 |
| PACC | PACEL CORP | 0.0180 | 0.0073 | 0.0180 | 34,900 | 0.0000 |  | 0.00 |
| PACI | Precision Auto | 0.2800 | 0.2200 | 0.2400 | 29,500 | 0.0600 |  | 20.00 |
| PACJF | Pacific Lottery Cp | 0.0542 | 0.0542 | 0.0542 | 50,000 | 0.0009 |  | 1.69 |
| PACO | PACO INTREGRATED ENERGY INC. | 0.0300 | 0.0300 | 0.0300 | 129 | 0.0200 |  | 40.00 |
| PACT | PACIFICNET INC | 0.0320 | 0.0320 | 0.0320 | 35,856 | 0.0000 |  | 0.00 |
| PAEGF | PEACE ARCH ENT GRP B | 0.0280 | 0.0280 | 0.0280 | 3,300 | 0.0000 |  | 0.00 |
| PAHAF | PAULIN H & CO LTD CL | 6.765 | 6.765 | 6.765 | 100 | 0.181 |  | 2.60 |
| PAIOF | PAION AG AACHEN | 3.500 | 3.500 | 3.500 | 450 | 0.200 |  | 5.41 |
| PALAF | Paladin Resources Nl | 3.720 | 3.610 | 3.610 | 18,460 | 0.002 |  | 0.04 |
| PALCD | PACIFIC ALLIANCE CP | 3.500 | 3.500 | 3.500 | 500 | 1.500 |  | 42.86 |
| PALG | PETROALGAE INC | 23.75 | 22.50 | 22.50 | 300 | 0.40 |  | 1.81 |
| PALTF | ETNA RES INC | 0.7290 | 0.6648 | 0.6850 | 22,850 | 0.0410 |  | 5.65 |
| PALWF | N AMER PALLADIUM- YAHOO! FINANCE | 1.247 | 1.247 | 1.247 | 12,000 | 0.004 |  | 0.33 |
| PANC | PANACOS PHARMACEUTICALS INC. | 0.0200 | 0.0150 | 0.0156 | 137,390 | 0.0024 |  | 13.33 |
| PANRF | PANORAMIC RESOURCES | 2.050 | 2.050 | 2.050 | 16,338 | 0.020 |  | 0.97 |
| PANXF | PLATINEX INC COM | 0.1100 | 0.1050 | 0.1050 | 52,000 | 0.0268 |  | 34.27 |
| PAOCF | Pacific Comox Resources Lt | 0.0300 | 0.0300 | 0.0300 | 100,000 | 0.0065 |  | 27.66 |
| PAONF | PARAGON MINERALS COR | 0.2253 | 0.2249 | 0.2249 | 30,000 | 0.0119 |  | 5.03 |
| PAOS | GASEL TRAPORTATION | 0.0060 | 0.0060 | 0.0060 | 5,000 | 0.0000 |  | 0.00 |
| PAOTF | PARROT SA | 15.75 | 15.75 | 15.75 | 300 | 0.00 |  | 0.00 |
| PAPA | PAPA BELLO ENTERPRIS | 0.5000 | 0.5000 | 0.5000 | 2,500 | 0.0000 |  | 0.00 |
| PAPM | Plan A Promotions | 0.3000 | 0.3000 | 0.3000 | 500 | 0.0000 |  | 0.00 |
| PAPT | PALISADES PETROLEUM | 0.0013 | 0.0013 | 0.0013 | 200,000 | 0.0000 |  | 0.00 |
| PARDP | Poniard Pharma Pfd | 10.000 | 9.000 | 9.000 | 500 | 0.210 |  | 2.39 |
| PAREF | Paramount Resources | 0.2790 | 0.2790 | 0.2790 | 500 | 0.0091 |  | 3.37 |
| PARF | Paradise Inc | 16.00 | 15.25 | 15.40 | 584 | 2.60 |  | 14.44 |
| PARS | PHARMOS CORPORATION | 0.0820 | 0.0750 | 0.0750 | 10,693 | 0.0000 |  | 0.00 |
| PASO | PATIENT ACCESS SOLU | 0.0420 | 0.0365 | 0.0400 | 1,446,079 | 0.0001 |  | 0.25 |
| PATD | Patapsco Bancorp Inc | 3.150 | 3.100 | 3.150 | 598 | 0.050 |  | 1.61 |
| PAWEF | Pacific Northwes Cap | 0.1380 | 0.1380 | 0.1380 | 35,800 | 0.0120 |  | 8.00 |
| PAWH | PENN WAREHOUSE & SAF | 3,600 | 3,600 | 3,600 | 3 | 0 |  | 0.00 |
| PAYD | Paid Inc | 0.3900 | 0.3600 | 0.3890 | 270,553 | 0.0190 |  | 5.14 |
| PAYI | Pay88 Inc | 0.0240 | 0.0240 | 0.0240 | 5,590 | 0.0000 |  | 0.00 |
| PAYP | Pay Pop Inc | 0.0001 | 0.0001 | 0.0001 | 500 | 0.0000 |  | 0.00 |
| PBAL | PEPPERBALL TECH INC | 0.0400 | 0.0300 | 0.0300 | 15,308 | 0.0000 |  | 0.00 |
| PBALW | PEPPERBALL TECH WT | 0.0002 | 0.0002 | 0.0002 | 100 | 0.0398 |  | 99.50 |
| PBATF | Pt Tambang Batubara Bukit | 1.700 | 1.700 | 1.700 | 1,000 | 0.000 |  | 0.00 |
| PBAV | Peoples Bank | 15.00 | 15.00 | 15.00 | 7,806 | 0.00 |  | 0.00 |
| PBCA | Private Bank Of Ca | 8.050 | 8.000 | 8.050 | 9,000 | 0.200 |  | 2.42 |
| PBCE | Peoples Bancorporation (sc) | 3.000 | 3.000 | 3.000 | 139 | 0.100 |  | 3.45 |
| PBCFF | PUBLIC FINANCIAL HOL | 0.5200 | 0.5200 | 0.5200 | 2,000 | 0.0000 |  | 0.00 |
| PBCO | Peoples Bk Of Com Or | 9.500 | 9.500 | 9.500 | 225 | 0.010 |  | 0.11 |
| PBCP | Polonia Bancorp (pa) | 5.250 | 5.250 | 5.250 | 300 | 0.000 |  | 0.00 |
| PBCRF | Pt Bank Central Asia | 0.4800 | 0.4800 | 0.4800 | 8,000 | 0.0000 |  | 0.00 |
| PBDH | Pay By The Day Hldgs | 5.000 | 5.000 | 5.000 | 200 | 0.800 |  | 19.05 |
| PBEC | PAC BLUE ENERGY CORP | 0.6300 | 0.5100 | 0.5100 | 78,300 | 0.0149 |  | 3.01 |
| PBEGF | Petrobank Energy & R | 56.37 | 54.30 | 54.52 | 10,700 | 1.28 |  | 2.29 |
| PBEP | PACIFIC BEPURE IND INC | 3.600 | 3.600 | 3.600 | 500 | 0.080 |  | 2.27 |
| PBHG | Pbs Holding, Inc. | 0.0200 | 0.0200 | 0.0200 | 1,250 | 0.0000 |  | 0.00 |
| PBHN | Pbhg Inc | 0.0001 | 0.0001 | 0.0001 | 15,000 | 0.0000 |  | 0.00 |
| PBKEF | PETROBAKKEN ENERGY | 26.42 | 26.09 | 26.18 | 3,300 | 0.37 |  | 1.38 |
| PBKH | PENIULA BANK HLDGS | 7.250 | 7.250 | 7.250 | 3,000 | 0.250 |  | 3.57 |
| PBLEF | PEBBLE CREEK MNG COM | 0.1041 | 0.1041 | 0.1041 | 1,000 | 0.0002 |  | 0.19 |
| PBLJF | PT BERLIAN LAJU TANK | 0.0550 | 0.0550 | 0.0550 | 1,000 | 0.0100 |  | 15.38 |
| PBLS | Phoenix Assoc Land Syndicate | 0.0001 | 0.0001 | 0.0001 | 100,000 | 0.0001 |  | 50.00 |
| PBMC | Pacific Biometrics N | 0.5300 | 0.4100 | 0.4500 | 50,057 | 0.0400 |  | 8.16 |
| PBME | Pacific Biometrics N | 0.5900 | 0.5200 | 0.5600 | 37,885 | 0.0100 |  | 1.82 |
| PBMFF | PACIFIC BAY MINERALS | 0.0540 | 0.0540 | 0.0540 | 10,000 | 0.0190 |  | 54.29 |
| PBMRF | Pt Bumi Resources Tbk | 0.2900 | 0.2800 | 0.2800 | 25,000 | 0.0100 |  | 3.45 |
| PBNI | PEOPLES BANCORP NEW | 14.55 | 14.10 | 14.10 | 1,000 | 0.40 |  | 2.76 |
| PBNK | Pinnacle Bank (ca) | 3.250 | 3.250 | 3.250 | 2,000 | 0.100 |  | 3.17 |
| PBOF | Pure Biofuels Corp | 0.0800 | 0.0800 | 0.0800 | 10,000 | 0.0100 |  | 11.11 |
| PBPH | PLANET BIOPHARMACEUT | 0.2000 | 0.2000 | 0.2000 | 180 | 0.0000 |  | 0.00 |
| PBPJF | Pt Bank Pan Indones | 0.0900 | 0.0700 | 0.0900 | 721,603 | 0.0000 |  | 0.00 |
| PBRCF | Pebercan Inc Fgn | 0.9430 | 0.9430 | 0.9430 | 200 | 0.0570 |  | 5.70 |
| PBSFF | Prosieben Sat 1 Meida Ag | 15.73 | 15.73 | 15.73 | 32,000 | 2.38 |  | 17.79 |
| PBSO | DHB INDUSTRIES INC | 0.2500 | 0.2000 | 0.2400 | 70,040 | 0.0000 |  | 0.00 |
| PBSV | Pharma Bio Serv Inc | 0.2800 | 0.2500 | 0.2500 | 29,210 | 0.0500 |  | 25.00 |
| PBTH | PROLOR BIOTECH INC | 3.050 | 2.950 | 3.020 | 25,949 | 0.050 |  | 1.63 |
| PBTKF | PT BISI INTL TBK- YAHOO! FINANCE | 0.1850 | 0.1850 | 0.1850 | 30,000 | 0.0150 |  | 8.82 |
| PCAI | PETRO PLUS USA | 0.0088 | 0.0088 | 0.0088 | 1,400 | 0.0000 |  | 0.00 |
| PCBI | PEOPLES COMMUNITY BANCORP INC | 0.0100 | 0.0100 | 0.0100 | 560 | 0.0000 |  | 0.00 |
| PCBN | PIEDMONT COMM BK GRP | 1.450 | 1.450 | 1.450 | 100 | 0.000 |  | 0.00 |
| PCBP | Premier Comml Bcp Ca | 5.900 | 5.800 | 5.800 | 1,656 | 0.000 |  | 0.00 |
| PCCB | Pascack Comm Bk (nj) | 5.750 | 5.750 | 5.750 | 493 | 0.000 |  | 0.00 |
| PCCLF | PHOSCAN CHEMICAL CP | 0.4183 | 0.4183 | 0.4183 | 3,000 | 0.0217 |  | 4.93 |
| PCCWY | PCCW LTD ADR NEW | 3.000 | 2.900 | 3.000 | 540 | 0.150 |  | 5.26 |
| PCCYF | Petrochina Co Ltd | 1.130 | 1.130 | 1.130 | 3,950 | 0.000 |  | 0.00 |
| PCDIQ | Pcd Inc | 0.0024 | 0.0024 | 0.0024 | 10,000 | 0.0000 |  | 0.00 |
| PCFBF | Pacific Basin Shipping Ltd | 0.8050 | 0.8050 | 0.8050 | 5,000 | 0.0350 |  | 4.17 |
| PCFBY | PACIFIC BASIN SHIPPI | 16.65 | 16.65 | 16.65 | 545 | 0.80 |  | 5.05 |
| PCFG | Pacific Gold Corp | 0.0023 | 0.0022 | 0.0023 | 340,000 | 0.0001 |  | 4.55 |
| PCFHF | Pacific Harbour Cap | 0.0620 | 0.0620 | 0.0620 | 2,500 | 0.0010 |  | 1.64 |
| PCGLF | PC GOLD INC ORD | 0.7185 | 0.7185 | 0.7185 | 1,000 | 0.0025 |  | 0.35 |
| PCHM | Pharmchem Inc | 0.0080 | 0.0080 | 0.0080 | 60,000 | 0.0050 |  | 166.67 |
| PCHN | PORTALTOCHINA.COM | 0.1500 | 0.1500 | 0.1500 | 5,000 | 0.0000 |  | 0.00 |
| PCIO | PREACHERS COFFEE COL | 0.0005 | 0.0005 | 0.0005 | 604 | 0.0000 |  | 0.00 |
| PCIR | PRIME COMPANIES INC | 0.0031 | 0.0031 | 0.0031 | 500 | 0.0001 |  | 3.33 |
| PCLB | PAC LIBERTY BANK | 10.10 | 10.10 | 10.10 | 610 | 0.85 |  | 9.19 |
| PCLI | Protocall Technologs | 0.0005 | 0.0005 | 0.0005 | 41,600 | 0.0000 |  | 0.00 |
| PCLO | Pacel Corp | 0.0001 | 0.0001 | 0.0001 | 15,675,000 | 0.0000 |  | 0.00 |
| PCMC | P-com Inc | 0.0150 | 0.0150 | 0.0150 | 320 | 0.0050 |  | 50.00 |
| PCMXF | Pe Micro Technology Plc | 2.900 | 2.900 | 2.900 | 2,000 | 0.640 |  | 18.08 |
| PCOGF | Pancontinental Oil And Gas Nl | 0.0400 | 0.0400 | 0.0400 | 30,000 | 0.0200 |  | 100.00 |
| PCOLF | PACIFIC ONLINE LTD | 0.2250 | 0.2250 | 0.2250 | 896 | 0.0200 |  | 8.16 |
| PCPJ | PAPERCLIP INC | 0.0300 | 0.0300 | 0.0300 | 3,500 | 0.0000 |  | 0.00 |
| PCPWP | Pacificorp 5.40 Pfd | 88.50 | 88.50 | 88.50 | 500 | 0.50 |  | 0.57 |
| PCPZ | PRINCIPLE SEC INTL FINAN | 0.8000 | 0.7000 | 0.8000 | 7,500 | 0.0000 |  | 0.00 |
| PCQRF | PETROLYMPIC LTD | 0.2673 | 0.2673 | 0.2673 | 9,500 | 0.0013 |  | 0.48 |
| PCRBY | Pricer Ab B Shs Spon | 0.1100 | 0.1100 | 0.1100 | 1,000 | 0.0500 |  | 83.33 |
| PCRFF | PANASONIC CORP | 14.86 | 14.85 | 14.85 | 129,800 | 0.50 |  | 3.48 |
| PCRTF | PURECIRCLE LTD | 3.850 | 3.850 | 3.850 | 750 | 0.250 |  | 6.94 |
| PCSFF | Pacific Safety Prod | 0.1740 | 0.1740 | 0.1740 | 5,000 | 0.0715 |  | 69.76 |
| PCSO | PROTECTIVE CAPITAL S | 0.0100 | 0.0100 | 0.0100 | 23,474 | 0.4300 |  | 97.73 |
| PCST | Pacific Coast Nat Bk | 0.0065 | 0.0065 | 0.0065 | 117,152 | 0.0005 |  | 7.14 |
| PCSTQ | Pacific Coast Nat Bk | 0.0150 | 0.0150 | 0.0150 | 7,001 | 0.0030 |  | 16.67 |
| PCSV | Pcs Edventures Com | 0.9000 | 0.8800 | 0.9000 | 9,747 | 0.0000 |  | 0.00 |
| PCTRF | PRSPT RES INVT TOKYO | 941.0 | 941.0 | 941.0 | 1 | 9.0 |  | 0.95 |
| PCTVF | Punch Taverns Ltd | 1.250 | 1.250 | 1.250 | 100 | 0.010 |  | 0.79 |
| PCTVY | PUNCH TAVER PLC | 2.450 | 2.450 | 2.450 | 300 | 0.400 |  | 19.51 |
| PCUV | PC UNIVERSE INC NEW | 0.0050 | 0.0050 | 0.0050 | 5,000 | 0.0000 |  | 0.00 |
| PCWLF | Pccw Ltd Ord | 0.2800 | 0.2800 | 0.2800 | 9,719 | 0.0100 |  | 3.70 |
| PCYG | Park City Group Inc | 3.650 | 3.500 | 3.650 | 8,038 | 0.100 |  | 2.82 |
| PCYN | Procyon Corp New | 0.1600 | 0.1600 | 0.1600 | 800 | 0.0140 |  | 8.05 |
| PCYRF | PROPHECY RESOURCE- YAHOO! FINANC | 0.8365 | 0.8128 | 0.8319 | 13,773 | 0.0373 |  | 4.69 |
| PCYS | PRIMECARE SYSTEMS | 0.0250 | 0.0250 | 0.0250 | 1,000 | 0.0000 |  | 0.00 |
| PDAE | Panda Ethanol Inc | 0.0100 | 0.0100 | 0.0100 | 200 | 0.0020 |  | 16.67 |
| PDEC | PETAL DECORATIVE ACC | 0.0200 | 0.0200 | 0.0200 | 100 | 0.0000 |  | 0.00 |
| PDEP | Puredepth Inc | 0.0365 | 0.0365 | 0.0365 | 160 | 0.0000 |  | 0.00 |
| PDER | Pardee Resources Co Inc | 178.0 | 178.0 | 178.0 | 8 | 0.0 |  | 0.00 |
| PDESF | Ports Design | 2.640 | 2.600 | 2.600 | 4,500 | 0.170 |  | 6.14 |
| PDGE | Pdg-environmental Inc | 0.0120 | 0.0113 | 0.0120 | 242,556 | 0.0000 |  | 0.00 |
| PDGO | PARADIGM OIL AND GAS | 0.5000 | 0.5000 | 0.5000 | 10,000 | 0.0500 |  | 9.09 |
| PDGRY | PDG REALTY SA ADR | 19.28 | 19.28 | 19.28 | 200 | 0.50 |  | 2.66 |
| PDHO | Paradigm Hldgs (wy) | 0.0500 | 0.0500 | 0.0500 | 15,687 | 0.0100 |  | 16.67 |
| PDIV | Premier Dev & In New | 0.0012 | 0.0012 | 0.0012 | 15,005 | 0.0001 |  | 9.09 |
| PDLM | PEDDLE LAKE MINING C | 0.0001 | 0.0001 | 0.0001 | 1,500 | 0.0000 |  | 0.00 |
| PDMDF | Petra Diamonds | 1.0000 | 0.9800 | 1.0000 | 4,375 | 0.0200 |  | 2.04 |
| PDMI | PARADIGM MEDICAL INDUSTRIES INC | 0.0014 | 0.0012 | 0.0013 | 39,382,581 | 0.0001 |  | 8.33 |
| PDNLA | PRES RLTY CP CL A | 0.6000 | 0.6000 | 0.6000 | 1,000 | 0.0500 |  | 9.09 |
| PDOB | Presidio Bank | 6.350 | 6.350 | 6.350 | 1,000 | 0.350 |  | 5.83 |
| PDOS | PLATINUM STUDIOS INC | 0.0520 | 0.0500 | 0.0520 | 87,500 | 0.0020 |  | 4.00 |
| PDPR | Pediatric Prosthetics Inc | 0.0003 | 0.0003 | 0.0003 | 2,300 | 0.0000 |  | 0.00 |
| PDPYF | PAINTED PONY PETE | 7.680 | 7.680 | 7.680 | 1,000 | 0.008 |  | 0.10 |
| PDRB | Pandora Bancshares | 58.00 | 57.50 | 58.00 | 668 | 0.50 |  | 0.85 |
| PDRDF | Pernod Ricard Ord | 81.10 | 81.00 | 81.10 | 762 | 1.51 |  | 1.83 |
| PDRDY | Pernod Ricard S.A Adr | 16.40 | 16.40 | 16.40 | 400 | 0.22 |  | 1.32 |
| PDRT | PARTICLE DRILLING | 0.0050 | 0.0050 | 0.0050 | 2,155 | 0.0020 |  | 28.57 |
| PDRX | Pd-Rx Pharmaceuticals Inc | 0.8000 | 0.8000 | 0.8000 | 100 | 0.4900 |  | 158.06 |
| PDSE | Paradise Music & Entertainment | 0.0072 | 0.0072 | 0.0072 | 100 | 0.0009 |  | 14.29 |
| PDVG | Pride Bus Dev Hldgs | 0.0275 | 0.0275 | 0.0275 | 3,333 | 0.0605 |  | 68.75 |
| PDVLF | Prima Developments L | 0.0690 | 0.0690 | 0.0690 | 163 | 0.0105 |  | 17.95 |
| PDYXN | Citigroup Global Dynamic Ptf | 10.000 | 10.000 | 10.000 | 12,000 | 0.650 |  | 6.95 |
| PDYXO | Citigroup Global Markets Enhanced Income | 9.850 | 9.050 | 9.850 | 5,800 | 0.650 |  | 7.07 |
| PEAMF | PEAKSOFT MULTINET | 0.0001 | 0.0001 | 0.0001 | 750 | 0.0000 |  | 0.00 |
| PEBA | Penn Bancshares Inc | 36.00 | 36.00 | 36.00 | 100 | 0.25 |  | 0.70 |
| PEBC | PEOPLE BANCORP COM | 60.00 | 60.00 | 60.00 | 400 | 0.50 |  | 0.83 |
| PECD | PET ECOLOGY BRND NEW | 0.0600 | 0.0500 | 0.0600 | 9,000 | 0.0200 |  | 25.00 |
| PECN | Photoelectron Corporation | 0.0002 | 0.0002 | 0.0002 | 100 | 0.0000 |  | 0.00 |
| PECO | Premier Energy Cp | 0.0001 | 0.0001 | 0.0001 | 5,000 | 0.0000 |  | 0.00 |
| PEDI | PRIMEDGE INC | 0.0015 | 0.0008 | 0.0015 | 361,000 | 0.0005 |  | 50.00 |
| PEDU | PICCOLO EDL SYS INC. | 0.1100 | 0.1100 | 0.1100 | 200 | 0.0000 |  | 0.00 |
| PEFDF | PETRA FOODS LTD | 0.6500 | 0.6500 | 0.6500 | 1,000 | 0.1050 |  | 13.91 |
| PEFF | Power Efficiency Cp | 0.2050 | 0.2050 | 0.2050 | 3,000 | 0.0350 |  | 14.58 |
| PEFGF | Pecom Energia Sa Ord | 1.750 | 1.750 | 1.750 | 5,848 | 0.039 |  | 2.26 |
| PEGFF | Peregrine Energy Ltd | 20.34 | 19.83 | 19.91 | 30,510 | 0.09 |  | 0.45 |
| PEGRF | Pennon Group Plc | 8.620 | 8.620 | 8.620 | 3,000 | 0.670 |  | 8.43 |
| PEGX | PACIFIC ENERGY RES | 0.0001 | 0.0001 | 0.0001 | 16,120 | 0.0002 |  | 66.67 |
| PEIMF | PEPINNINI MINERALS | 0.1550 | 0.1550 | 0.1550 | 3,000 | 0.0150 |  | 8.82 |
| PEIW | CODINE[X] INTL HLDGS | 1.850 | 1.700 | 1.850 | 16,160 | 0.000 |  | 0.00 |
| PELE | PRO ELITE INC NEW | 0.0400 | 0.0300 | 0.0400 | 47,800 | 0.0000 |  | 0.00 |
| PEMC | Pacific Energy&Min Co | 0.0700 | 0.0600 | 0.0600 | 25,002 | 0.1400 |  | 70.00 |
| PEMNF | Petromin Resources L | 0.1543 | 0.1543 | 0.1543 | 2,000 | 0.0392 |  | 20.26 |
| PENC | PINNACLE ENERGY CORP | 0.2400 | 0.2000 | 0.2400 | 31,099 | 0.0000 |  | 0.00 |
| PENFF | Pennant Energy Inc | 0.2410 | 0.2410 | 0.2410 | 500 | 0.0122 |  | 4.82 |
| PENGF | PRIMARY ENERGY CORP | 0.9465 | 0.9410 | 0.9410 | 6,144 | 0.0127 |  | 1.33 |
| PENMF | PENIULA MINERALS | 0.0500 | 0.0500 | 0.0500 | 50,000 | 0.0000 |  | 0.00 |
| PENT | PACIFIC ENTER CORP | 0.5000 | 0.5000 | 0.5000 | 1,505 | 0.0000 |  | 0.00 |
| PENYF | PETROMANAS ENERGY | 0.4600 | 0.4530 | 0.4577 | 22,200 | 0.0147 |  | 3.32 |
| PEPFF | PETROPLUS HOLDINGS | 18.75 | 18.30 | 18.50 | 5,325 | 0.15 |  | 0.82 |
| PEPR | PEPPER ROCK RESOURCE | 0.1800 | 0.1650 | 0.1650 | 273,450 | 0.0050 |  | 2.94 |
| PEROF | PETROLATINA ENERGY | 0.7200 | 0.7200 | 0.7200 | 300 | 0.0500 |  | 6.49 |
| PERS | Personal Diagnostics Inc | 0.0001 | 0.0001 | 0.0001 | 100 | 0.0000 |  | 0.00 |
| PERT | TRIDEN TELECOM NEW | 0.0800 | 0.0530 | 0.0800 | 380 | 0.0000 |  | 0.00 |
| PETEF | PRIMARY PETROLEUM | 0.0759 | 0.0759 | 0.0759 | 2,000 | 0.0033 |  | 4.55 |
| PETFF | PETROLEUM AUTH FGN R | 7.500 | 7.500 | 7.500 | 20,000 | 0.000 |  | 0.00 |
| PETTF | Petro Authority Thai | 6.700 | 6.700 | 6.700 | 150 | 0.700 |  | 9.46 |
| PEUGY | Peugeot S A Adr | 29.33 | 29.31 | 29.33 | 318 | 0.23 |  | 0.78 |
| PEXNY | Ptt Explor & Prod Pc | 9.500 | 9.500 | 9.500 | 1,000 | 0.760 |  | 8.70 |
| PEXPF | PITCHSTONE EXPLORATI | 0.3643 | 0.3643 | 0.3643 | 3,000 | 0.0110 |  | 2.93 |
| PEXXF | Pt Tempo Scan Pacifc | 0.0700 | 0.0700 | 0.0700 | 5,000 | 0.0000 |  | 0.00 |
| PEXZF | PACIFIC RIDGE EXPLOR | 0.1636 | 0.1587 | 0.1587 | 10,000 | 0.0277 |  | 14.86 |
| PEYE | PRECISION OPTICS CORP/MASS | 1.930 | 1.930 | 1.930 | 200 | 0.010 |  | 0.52 |
| PEYUF | Peyto Energy Trust Unit | 13.50 | 13.18 | 13.25 | 33,942 | 0.21 |  | 1.54 |
| PEZGF | PEDIMENT EXPLORATION LTD | 1.390 | 1.350 | 1.350 | 10,565 | 0.040 |  | 2.88 |
| PFAIF | Pacific Andes Intl H | 0.1750 | 0.1750 | 0.1750 | 10,000 | 0.0000 |  | 0.00 |
| PFBOF | Pfb Corp | 5.297 | 5.297 | 5.297 | 100 | 0.135 |  | 2.49 |
| PFCE | Pacific Fuel Cell Cp | 0.0090 | 0.0090 | 0.0090 | 10,400 | 0.0020 |  | 28.57 |
| PFCF | PACIFIC CITY FINL CP | 3.250 | 3.250 | 3.250 | 108,400 | 0.000 |  | 0.00 |
| PFCI | Pacific Commrc Bk Ca | 4.000 | 4.000 | 4.000 | 3,800 | 1.500 |  | 27.27 |
| PFCO | PAULA FINANCIAL | 0.3500 | 0.3200 | 0.3500 | 700 | 0.0500 |  | 16.67 |
| PFDB | PATRIOT FED BK [NY] | 10.50 | 10.50 | 10.50 | 500 | 0.25 |  | 2.44 |
| PFDHF | Peoples Food Holdings Ltd | 0.4700 | 0.4300 | 0.4300 | 21,000 | 0.0000 |  | 0.00 |
| PFEH | Pacificap Entertainm | 0.0002 | 0.0002 | 0.0002 | 1,500,000 | 0.0000 |  | 0.00 |
| PFFBQ | PFF BANCORP INC | 0.0081 | 0.0081 | 0.0081 | 1,000 | 0.0019 |  | 19.00 |
| PFFVF | PFEIFFER VACUUM TECH | 78.75 | 78.75 | 78.75 | 100 | 1.50 |  | 1.87 |
| PFGY | PERFECTENERGY NEW | 0.2050 | 0.1910 | 0.2050 | 34,100 | 0.0050 |  | 2.38 |
| PFHO | PACIFIC HEALTH NEW | 0.4500 | 0.4500 | 0.4500 | 100 | 0.1000 |  | 18.18 |
| PFIE | PROFIRE ENERGY INC | 0.3300 | 0.3300 | 0.3300 | 20,000 | 0.0000 |  | 0.00 |
| PFIS | Peoples Finl Svcs Co | 22.00 | 22.00 | 22.00 | 700 | 1.00 |  | 4.76 |
| PFLC | Pacific Financial Co | 3.700 | 3.700 | 3.700 | 400 | 0.000 |  | 0.00 |
| PFMH | PERFORMANCE HEALTH | 0.0550 | 0.0550 | 0.0550 | 5,000 | 0.0000 |  | 0.00 |
| PFMS | PAPERFREE MEDICL SOL | 0.0010 | 0.0008 | 0.0010 | 2,325,000 | 0.0002 |  | 25.00 |
| PFNL | Plymouth Financl Mi | 0.9500 | 0.9500 | 0.9500 | 2,505 | 0.1000 |  | 9.52 |
| PFNO | PARAFIN CORP NEW | 0.0140 | 0.0100 | 0.0130 | 1,985,586 | 0.0020 |  | 18.18 |
| PFNS | Penseco Financial Svcs Corp | 34.10 | 34.00 | 34.00 | 568 | 0.10 |  | 0.29 |
| PFOB | PERFORMANCE BRANDS INC | 0.0110 | 0.0091 | 0.0100 | 183,800 | 0.0001 |  | 1.01 |
| PFOH | Perpetual Fed Sv Oh | 11.83 | 11.80 | 11.83 | 900 | 0.03 |  | 0.25 |
| PFSCF | Prometic Life Scienc | 0.1800 | 0.1723 | 0.1723 | 410,000 | 0.0035 |  | 1.99 |
| PFSD | Pacific Sands Inc | 0.0440 | 0.0400 | 0.0400 | 41,800 | 0.0070 |  | 14.89 |
| PFSDE | PACIFIC SANDS INC | 0.0420 | 0.0420 | 0.0420 | 5,999 | 0.0000 |  | 0.00 |
| PFSRF | Prt Forest Regenerat | 2.166 | 2.060 | 2.060 | 10,000 | 0.048 |  | 2.30 |
| PFTI | Puradyn Filter Tech | 0.1800 | 0.1800 | 0.1800 | 425 | 0.0000 |  | 0.00 |
| PGAI | P G I Inc | 0.0001 | 0.0001 | 0.0001 | 100 | 0.0000 |  | 0.00 |
| PGBC | PORTAGE BANCSH [OH] | 57.00 | 57.00 | 57.00 | 400 | 0.00 |  | 0.00 |
| PGCR | PLACER GOLD CORP | 0.0012 | 0.0010 | 0.0010 | 476,000 | 0.0003 |  | 23.08 |
| PGCX | PANGENEX CORPORATION | 0.0600 | 0.0370 | 0.0490 | 2,758,018 | 0.0120 |  | 32.43 |
| PGDIF | PEREGRIN DIAMOND LTD | 1.785 | 1.785 | 1.785 | 6,000 | 0.252 |  | 16.46 |
| PGEI | PAGE INTERNATIONAL I | 0.0400 | 0.0400 | 0.0400 | 5,000 | 0.0000 |  | 0.00 |
| PGEJF | Petroleum Geo Svcs | 13.40 | 13.40 | 13.40 | 645 | 0.27 |  | 1.95 |
| PGGG | Pegasus Gaming Corp | 0.0001 | 0.0001 | 0.0001 | 2,050 | 0.0000 |  | 0.00 |
| PGICQ | PROGRESSIVE GAMING INTERNATIONA | 0.0120 | 0.0120 | 0.0120 | 407 | 0.0000 |  | 0.00 |
| PGID | PEREGRINE INDS NEW | 3.990 | 3.990 | 3.990 | 111 | 1.490 |  | 59.60 |
| PGLD | Phoenix Gold Intl Inc | 0.0300 | 0.0300 | 0.0300 | 305 | 0.0000 |  | 0.00 |
| PGMC | Philippines Gold Mining Corporation | 0.0200 | 0.0200 | 0.0200 | 149 | 0.0000 |  | 0.00 |
| PGMT | Paragon Mortgage Cor | 0.0001 | 0.0001 | 0.0001 | 2,500 | 0.0000 |  | 0.00 |
| PGNE | Primegen Energy Corp | 0.0200 | 0.0100 | 0.0200 | 41,700 | 0.0080 |  | 66.67 |
| PGNN | Paragon Natl Bk (tn) | 3.000 | 3.000 | 3.000 | 200 | 0.350 |  | 13.21 |
| PGNT | Paligent Inc | 2.900 | 2.900 | 2.900 | 1,000 | 0.100 |  | 3.57 |
| PGOG | PERF GO-GREEN HLDG | 0.0500 | 0.0430 | 0.0500 | 2,200 | 0.0000 |  | 0.00 |
| PGOGE | PERF GO-GREEN HLDG | 0.0600 | 0.0405 | 0.0600 | 66,953 | 0.0000 |  | 0.00 |
| PGOI | Pogo! Products Ltd | 0.0075 | 0.0075 | 0.0075 | 2,000 | 0.0000 |  | 0.00 |
| PGOL | Patriot Gold Corp | 0.3600 | 0.3410 | 0.3410 | 46,900 | 0.0190 |  | 5.28 |
| PGPDQ | PILGRIMS PRIDE CP | 8.550 | 8.250 | 8.400 | 289,710 | 0.000 |  | 0.00 |
| PGPEF | Publicis Groupe | 42.00 | 42.00 | 42.00 | 100 | 1.65 |  | 4.09 |
| PGPHF | PARTNERS GROUP | 131.5 | 131.5 | 131.5 | 575 | 6.3 |  | 4.59 |
| PGPM | BNP PETE CORP | 0.0012 | 0.0008 | 0.0008 | 42,731,125 | 0.0004 |  | 33.33 |
| PGPXF | PETROCORP GROUP INC | 0.1500 | 0.1500 | 0.1500 | 100,000 | 0.0088 |  | 6.23 |
| PGRA | Plangraphics Inc | 0.0034 | 0.0028 | 0.0028 | 464,150 | 0.0016 |  | 36.36 |
| PGRD | Proguard Acquisition | 0.1500 | 0.1500 | 0.1500 | 10,000 | 0.0100 |  | 7.14 |
| PGRI | Platinum Energy | 0.6100 | 0.6000 | 0.6000 | 20,100 | 0.0500 |  | 7.69 |
| PGSI | PEGASI ENERGY RESOUR | 0.3000 | 0.3000 | 0.3000 | 5,000 | 0.0400 |  | 15.38 |
| PGSVY | PETRO GEO ADR NEW | 13.07 | 12.90 | 12.94 | 98,950 | 0.04 |  | 0.31 |
| PGSY | PORTLOGIC SYS INC | 0.6500 | 0.6500 | 0.6500 | 14,000 | 0.0100 |  | 1.52 |
| PGTMF | PAGET MINERALS CORP | 0.2031 | 0.2031 | 0.2031 | 1,000 | 0.0874 |  | 30.09 |
| PGUZ | Pegasus Pharms Inc | 0.1300 | 0.1300 | 0.1300 | 10,000 | 0.0100 |  | 7.14 |
| PGWFF | PGG WRIGHTSON LTD OR | 0.3750 | 0.3670 | 0.3670 | 8,600 | 0.0030 |  | 0.81 |
| PGXPF | PELANGIO EXPL INC | 0.2864 | 0.2673 | 0.2830 | 16,000 | 0.0103 |  | 3.78 |
| PGYC | PATRIOT ENERGY CORP | 0.0010 | 0.0010 | 0.0010 | 127,700 | 0.0000 |  | 0.00 |
| PHBR | PHONEBRASIL INTL INC | 0.0104 | 0.0104 | 0.0104 | 1,180 | 0.0000 |  | 0.00 |
| PHCP | PHLO CORP NEW | 0.0300 | 0.0300 | 0.0300 | 38,800 | 0.0000 |  | 0.00 |
| PHCUF | Photocure Asa | 7.400 | 7.400 | 7.400 | 570 | 0.000 |  | 0.00 |
| PHFB | Phantom Fiber Corp | 0.0010 | 0.0010 | 0.0010 | 1,000 | 0.0003 |  | 42.86 |
| PHGFF | Parallax Entertainment | 32.53 | 32.39 | 32.39 | 500,000 | 3.45 |  | 11.92 |
| PHIE | PROVIDENTIAL HOLDING | 0.0410 | 0.0410 | 0.0410 | 166,500 | 0.0000 |  | 0.00 |
| PHIG | PHI MINING GROUP IN | 0.0790 | 0.0790 | 0.0790 | 14,000 | 0.0290 |  | 58.00 |
| PHJMF | Pt Hanjaya Mandala S | 1.370 | 1.370 | 1.370 | 1,000 | 0.370 |  | 37.00 |
| PHKIF | POLY HONG KONG INVST | 1.030 | 0.980 | 1.030 | 6,000 | 0.155 |  | 13.08 |
| PHLH | Pacer Health Corp | 0.0022 | 0.0022 | 0.0022 | 50,000 | 0.0000 |  | 0.00 |
| PHLI | Pacifichealth Labs | 0.1050 | 0.1030 | 0.1030 | 70,000 | 0.0250 |  | 19.53 |
| PHMB | PHARMACOM BIOVET INC | 0.0001 | 0.0001 | 0.0001 | 500,000 | 0.0000 |  | 0.00 |
| PHOEF | Phonetime Inc | 0.0753 | 0.0706 | 0.0706 | 8,100 | 0.0094 |  | 11.75 |
| PHOS | PHOSPHATE HLDGS | 11.73 | 11.00 | 11.00 | 20,762 | 0.80 |  | 6.78 |
| PHPG | Photonic Products | 1.0000 | 1.0000 | 1.0000 | 15,500 | 0.0000 |  | 0.00 |
| PHRGF | PHARMAGAP INC | 0.1278 | 0.1227 | 0.1278 | 1,000 | 0.0060 |  | 4.93 |
| PHSL | Penthouse International Inc | 0.0014 | 0.0014 | 0.0014 | 124,900 | 0.0006 |  | 30.00 |
| PHTCF | Philippine Long Dist | 18.50 | 18.50 | 18.50 | 200 | 5.95 |  | 47.41 |
| PHUN | Petrohunter Energy | 0.0470 | 0.0401 | 0.0401 | 876,300 | 0.0059 |  | 12.83 |
| PHWBF | PHILWEB CORP ORD | 0.3800 | 0.3800 | 0.3800 | 1,000 | 0.3799 |  | 379900.00 |
| PHWDQ | Planet Hw International New Class A | 0.2000 | 0.2000 | 0.2000 | 100 | 0.1500 |  | 300.00 |
| PHXCF | Phoenix Canada Oil Co | 4.412 | 4.412 | 4.412 | 100 | 0.094 |  | 2.08 |
| PHXGF | Philex Gold Inc | 0.6650 | 0.6650 | 0.6650 | 5,000 | 0.0398 |  | 6.37 |
| PHXHF | Phoenix Tech Incm Fnd Trst | 9.865 | 9.865 | 9.865 | 100 | 0.155 |  | 1.55 |
| PHYH | PHYSICIA HEALTHCAR | 0.0060 | 0.0050 | 0.0060 | 100,000 | 0.0000 |  | 0.00 |
| PHYOF | Phytopharm Plc | 0.1700 | 0.1700 | 0.1700 | 1,000 | 0.0300 |  | 15.00 |
| PIAGF | PIAGGIO & C SPA | 3.000 | 3.000 | 3.000 | 1,000 | 0.200 |  | 6.25 |
| PIAIF | Ping An Insurance Co Ltd | 8.300 | 8.300 | 8.300 | 1,700 | 0.000 |  | 0.00 |
| PIAM | Power Interactive Media Inc | 0.0001 | 0.0001 | 0.0001 | 9,900 | 0.0000 |  | 0.00 |
| PIBW | PACIFIC INTL BANCORP | 4.000 | 4.000 | 4.000 | 500 | 0.150 |  | 3.90 |
| PIED | Piedmont Mining Co | 0.0390 | 0.0350 | 0.0350 | 10,200 | 0.0000 |  | 0.00 |
| PIEJF | PARIS ORLEA ET CIE | 25.20 | 25.20 | 25.20 | 50 | 2.00 |  | 7.35 |
| PIEX | PIONEER EXPLORATION | 1.400 | 1.400 | 1.400 | 200 | 0.100 |  | 6.67 |
| PIFLF | Premier Farnell Plc | 2.700 | 2.700 | 2.700 | 700 | 0.050 |  | 1.82 |
| PIFMF | Pt Indofood Sukses Makmur Tbk | 0.4402 | 0.4402 | 0.4402 | 1,292,800 | 0.1402 |  | 46.73 |
| PIFMY | PT INDOFOOD SUKSES M- YAHOO! FIN | 22.80 | 22.80 | 22.80 | 751 | 0.05 |  | 0.22 |
| PIFR | PREMIER INFORMATION | 0.0050 | 0.0050 | 0.0050 | 120 | 0.0050 |  | 50.00 |
| PIHLF | PEGASUS HOLDINGS LTD | 23.24 | 23.24 | 23.24 | 10,700 | 0.59 |  | 2.46 |
| PIHN | POLARIS INTL HLDGS | 0.0015 | 0.0012 | 0.0015 | 59,838,119 | 0.0002 |  | 15.38 |
| PIMO | Premier Alliance Grp | 0.7100 | 0.7100 | 0.7100 | 2,500 | 0.2900 |  | 29.00 |
| PINK | PINK OTC MARKETS INC | 6.250 | 6.000 | 6.250 | 2,100 | 0.700 |  | 12.61 |
| PINZF | PRIME INFRASTRUCTURE HOLDINGS | 3.250 | 3.200 | 3.200 | 5,806 | 0.050 |  | 1.59 |
| PIRGF | PREMIER GOLD MINES | 4.000 | 3.895 | 4.000 | 6,300 | 0.007 |  | 0.16 |
| PISEF | Pacific Insight Elec | 2.089 | 2.089 | 2.089 | 2,000 | 0.122 |  | 6.19 |
| PITPF | Pt Indocement Tungga | 1.550 | 1.550 | 1.550 | 65,000 | 0.300 |  | 24.00 |
| PIVN | PHOENIX INTL VENTURE | 1.0000 | 0.9800 | 1.0000 | 2,584 | 0.0200 |  | 2.04 |
| PIVX | Pivx Solutions Inc | 0.0025 | 0.0025 | 0.0025 | 1,684 | 0.0005 |  | 25.00 |
| PKBAF | Pt Bakrie & Brothers Tbk | 0.0050 | 0.0050 | 0.0050 | 49,978 | 0.0010 |  | 16.67 |
| PKCLF | PACIFIC LINK MINING | 0.0145 | 0.0145 | 0.0145 | 300 | 0.0136 |  | 48.40 |
| PKGFF | Peak Energy Services Trust Units | 0.2100 | 0.2100 | 0.2100 | 3,500 | 0.0080 |  | 3.96 |
| PKGGF | PEAK ENERGY SVCS TR | 0.0069 | 0.0069 | 0.0069 | 200,000 | 0.0020 |  | 40.82 |
| PKIN | Pekin Life Ins Co | 9.400 | 9.400 | 9.400 | 754 | 0.000 |  | 0.00 |
| PKIUF | Parkland Income Fund Trust Unit | 11.60 | 11.58 | 11.60 | 1,200 | 0.03 |  | 0.26 |
| PKKRF | PRAKTIKER BAU UND | 7.550 | 7.550 | 7.550 | 400 | 1.600 |  | 17.49 |
| PKNGF | PROSTRAKAN GROUP PLC | 1.560 | 1.560 | 1.560 | 17,152 | 0.140 |  | 8.24 |
| PKPL | PARK PLACE ENERGY CP | 0.0009 | 0.0007 | 0.0009 | 601,000 | 0.0001 |  | 12.50 |
| PKRRF | PIKE RIVER COAL LTD | 0.5700 | 0.5700 | 0.5700 | 2,398 | 0.0500 |  | 8.06 |
| PKSGF | PARKSON RETAIL GROUP | 1.690 | 1.690 | 1.690 | 1,000 | 0.050 |  | 2.87 |
| PKSGY | PARKSON RETAIL GRP | 46.50 | 46.25 | 46.25 | 2,700 | 1.25 |  | 2.78 |
| PKTX | Protokinetix Inc | 0.1000 | 0.1000 | 0.1000 | 11,452 | 0.0000 |  | 0.00 |
| PKVG | PARKVIEW GROUP INC | 0.4000 | 0.4000 | 0.4000 | 9,000 | 0.6100 |  | 60.40 |
| PKWHF | Parkway Holdings | 2.200 | 2.200 | 2.200 | 100 | 0.060 |  | 2.80 |
| PKWY | Parkway Bank | 0.8000 | 0.8000 | 0.8000 | 508 | 0.0000 |  | 0.00 |
| PLANQ | Open Plan Systems Inc | 0.0001 | 0.0001 | 0.0001 | 300 | 0.0000 |  | 0.00 |
| PLATF | PARMALAT SPA | 2.605 | 2.605 | 2.605 | 21,200 | 0.095 |  | 3.78 |
| PLBI | Proton Laboratories | 0.0170 | 0.0150 | 0.0170 | 527,700 | 0.0000 |  | 0.00 |
| PLBN | Pilot Bancshares Inc | 2.100 | 2.100 | 2.100 | 21,500 | 1.990 |  | 1809.09 |
| PLCO | Play Co Toy | 0.0001 | 0.0001 | 0.0001 | 860 | 0.0049 |  | 98.00 |
| PLCQF | POLAR CAPITAL TECH | 3.850 | 3.850 | 3.850 | 4,500 | 0.000 |  | 0.00 |
| PLCSF | PLC SYSTEMS INC | 0.1600 | 0.1600 | 0.1600 | 2,653 | 0.0000 |  | 0.00 |
| PLDGP | Prologis Pfd C | 48.04 | 48.03 | 48.04 | 800 | 0.29 |  | 0.61 |
| PLDLF | Paladin Labs Inc | 19.45 | 19.45 | 19.45 | 300 | 0.59 |  | 3.15 |
| PLEUI | PPL | 100.00 | 99.05 | 99.05 | 390 | 50.95 |  | 33.97 |
| PLEUK | PPL ELEC DEP SH | 25.00 | 24.75 | 25.00 | 3,600 | 0.00 |  | 0.00 |
| PLEUL | Ppl Electric Utility | 102.0 | 102.0 | 102.0 | 171 | 47.0 |  | 85.45 |
| PLEUP | Ppl Electric Util 4.60 Pr | 96.00 | 96.00 | 96.00 | 200 | 26.00 |  | 37.14 |
| PLFF | PACIFIC LAND & COFFE | 2.000 | 2.000 | 2.000 | 300 | 0.000 |  | 0.00 |
| PLFM | Platforms International Cp | 0.0007 | 0.0007 | 0.0007 | 300,000 | 0.0005 |  | 41.67 |
| PLFRY | PA | 22.45 | 22.45 | 22.45 | 568 | 0.25 |  | 1.13 |
| PLGC | Playlogic Entertnmt | 0.2300 | 0.2200 | 0.2300 | 26,000 | 0.0200 |  | 9.52 |
| PLHCF | Plant Health Care Plc | 3.464 | 3.464 | 3.464 | 15,000 | 0.194 |  | 5.92 |
| PLHI | PALADIN HOLDINGS INC | 0.0014 | 0.0014 | 0.0014 | 10,300 | 0.0000 |  | 0.00 |
| PLKH | Prolink Holdings | 0.0015 | 0.0015 | 0.0015 | 275,000 | 0.0015 |  | 50.00 |
| PLKT | PLANKTOS CORP | 0.0080 | 0.0040 | 0.0080 | 53,530 | 0.0040 |  | 100.00 |
| PLLAF | PLAY LA INC. | 0.5400 | 0.5400 | 0.5400 | 1,000 | 0.0300 |  | 5.88 |
| PLLGF | Plexmar Resources | 0.1117 | 0.1068 | 0.1117 | 22,000 | 0.0047 |  | 4.39 |
| PLLVF | Palladon Ventures Lt | 0.0550 | 0.0520 | 0.0520 | 36,000 | 0.0020 |  | 4.00 |
| PLLX | Peoples Natl Bank & Tru Pott | 0.0220 | 0.0160 | 0.0160 | 35,000 | 0.0050 |  | 23.81 |
| PLMO | PALM INC | 0.0900 | 0.0900 | 0.0900 | 5,000 | 0.0300 |  | 25.00 |
| PLMOE | Palm Inc | 0.0700 | 0.0700 | 0.0700 | 50,000 | 0.0000 |  | 0.00 |
| PLMYF | PLAYMATES HLDGS WTS | 0.1900 | 0.1900 | 0.1900 | 200 | 0.0300 |  | 18.75 |
| PLNF | Plantation Financial | 2.500 | 2.500 | 2.500 | 1,704 | 0.500 |  | 16.67 |
| PLNLF | PLATMIN LTD | 1.371 | 1.371 | 1.371 | 30,000 | 0.030 |  | 2.20 |
| PLNS | Pliant Systems Inc | 0.0002 | 0.0002 | 0.0002 | 370 | 0.0000 |  | 0.00 |
| PLNTQ | PROLIANCE INTL INC | 0.0020 | 0.0020 | 0.0020 | 207 | 0.0055 |  | 73.33 |
| PLNU | PLASTINUM CORP. | 0.1800 | 0.1800 | 0.1800 | 6,800 | 0.0200 |  | 12.50 |
| PLORF | Portal Resources Ltd | 0.1800 | 0.1800 | 0.1800 | 3,000 | 0.0320 |  | 15.09 |
| PLPM | PLANET PAYMENT | 1.950 | 1.950 | 1.950 | 700 | 0.050 |  | 2.63 |
| PLRCF | POLAR RESOURCES CORP | 0.1240 | 0.1240 | 0.1240 | 5,000 | 0.0000 |  | 0.00 |
| PLREP | Price Legacy Crp Pfd Srs 1 | 12.00 | 11.95 | 12.00 | 4,290 | 0.00 |  | 0.00 |
| PLROQ | PLATINUM RESEARCH ORGANIZATION I | 0.0015 | 0.0015 | 0.0015 | 1,100 | 0.0000 |  | 0.00 |
| PLSDF | Pulse Data Inc | 1.416 | 1.385 | 1.416 | 600 | 0.040 |  | 2.92 |
| PLTGQ | PLATINA ENERGY GROUP INC | 0.0040 | 0.0040 | 0.0040 | 30,700 | 0.0000 |  | 0.00 |
| PLTI | PLATCOM INC. | 0.0100 | 0.0100 | 0.0100 | 142 | 0.0000 |  | 0.00 |
| PLTT | Pilot Therapeutics Holdings | 0.0100 | 0.0100 | 0.0100 | 5,000 | 0.0000 |  | 0.00 |
| PLTZF | PLATINUM GROUP | 0.6605 | 0.6605 | 0.6605 | 8,000 | 0.1720 |  | 35.21 |
| PLUAQ | Pluma Inc | 0.0001 | 0.0001 | 0.0001 | 500 | 0.0000 |  | 0.00 |
| PLWN | Pinelawn Cemetery | 195.0 | 195.0 | 195.0 | 200 | 3.0 |  | 1.56 |
| PLWTF | PANALPINA WELTTRAP | 80.95 | 80.95 | 80.95 | 20 | 3.45 |  | 4.45 |
| PLWY | Peoplesway.Com Inc | 0.0050 | 0.0050 | 0.0050 | 1,000 | 0.0000 |  | 0.00 |
| PLYFF | Playfair Mining Ltd | 0.0950 | 0.0934 | 0.0950 | 36,000 | 0.0036 |  | 3.65 |
| PLYI | Playnet Techs Inc | 0.0003 | 0.0003 | 0.0003 | 736 | 0.0001 |  | 50.00 |
| PLYPF | Poly Pacific Intl | 0.0300 | 0.0300 | 0.0300 | 900 | 0.0000 |  | 0.00 |
| PLYR | Polymeric Resources Cp | 26.00 | 26.00 | 26.00 | 200 | 0.00 |  | 0.00 |
| PLZB | Plaza Bank (ca) | 1.610 | 1.610 | 1.610 | 200 | 0.000 |  | 0.00 |
| PMAH | PLASMATECH INC | 0.0670 | 0.0520 | 0.0600 | 143,947 | 0.0030 |  | 4.76 |
| PMBIF | Pembina Pipeline Inc | 17.23 | 17.00 | 17.18 | 80,570 | 0.13 |  | 0.74 |
| PMBJF | Pemberton Energy Ltd | 0.0685 | 0.0685 | 0.0685 | 1,500 | 0.0289 |  | 72.98 |
| PMBLF | PROMOTORA AMBIENTAL | 1.115 | 1.115 | 1.115 | 500 | 0.024 |  | 2.10 |
| PMBS | PURAMED BIOSCIENCE | 0.7500 | 0.7500 | 0.7500 | 700 | 0.0000 |  | 0.00 |
| PMCL | PHARM CONTROL LTD | 0.0001 | 0.0001 | 0.0001 | 64,000 | 0.0000 |  | 0.00 |
| PMCOQ | Promedco Management | 0.0010 | 0.0010 | 0.0010 | 200,000 | 0.0003 |  | 42.86 |
| PMCUF | PRO MEDICUS LTD | 0.6400 | 0.6400 | 0.6400 | 7,000 | 0.0000 |  | 0.00 |
| PMDKF | Pt Mitra Adiperkasa Tbk | 0.0700 | 0.0700 | 0.0700 | 125,000 | 0.0000 |  | 0.00 |
| PMDL | Pace Medical Inc | 0.0900 | 0.0850 | 0.0900 | 26,875 | 0.0050 |  | 5.88 |
| PMDP | AMERICAN FOOD HOLDIN | 0.0004 | 0.0003 | 0.0004 | 15,640,656 | 0.0000 |  | 0.00 |
| PMEGF | PME GROUP | 0.0500 | 0.0500 | 0.0500 | 9,500 | 0.0000 |  | 0.00 |
| PMEHF | PRIMELINE ENERGY HOL | 0.9500 | 0.9500 | 0.9500 | 8,000 | 0.0833 |  | 8.06 |
| PMFI | Probe Manufacturing | 0.0050 | 0.0050 | 0.0050 | 10,000 | 0.0040 |  | 44.44 |
| PMGLF | PETROMINERALES LTD | 32.06 | 30.35 | 30.75 | 14,612 | 1.25 |  | 3.91 |
| PMGYF | Paramount Energy Trust | 4.860 | 4.650 | 4.760 | 70,009 | 0.090 |  | 1.86 |
| PMGZF | PACMAG METALS LTD | 0.2250 | 0.2250 | 0.2250 | 108,000 | 0.0050 |  | 2.17 |
| PMHV | Prime Bank (ct) | 5.500 | 5.500 | 5.500 | 100 | 0.200 |  | 3.77 |
| PMIX | Primix Solutions | 0.0001 | 0.0001 | 0.0001 | 15,000 | 0.0000 |  | 0.00 |
| PMKY | Pinkmonkey . Com Inc | 0.0050 | 0.0050 | 0.0050 | 5,000 | 0.0050 |  | 50.00 |
| PMLIF | PRIMEAG AUSTRALIA | 0.9200 | 0.9200 | 0.9200 | 2,000 | 0.0000 |  | 0.00 |
| PMMAF | Puma Ag Rudolf Dassl | 317.0 | 317.0 | 317.0 | 300 | 12.0 |  | 3.93 |
| PMMEF | PREMIUM EXPL INC | 0.3160 | 0.3050 | 0.3140 | 30,000 | 0.0035 |  | 1.13 |
| PMMTF | PRECIOUS METALS& MNG | 8.516 | 8.489 | 8.516 | 500 | 0.314 |  | 3.56 |
| PMNHF | Pele Mountain Resources | 0.2279 | 0.2105 | 0.2228 | 22,500 | 0.0041 |  | 1.81 |
| PMNRF | PRIME MERIDIAN RES | 0.0910 | 0.0910 | 0.0910 | 20,000 | 0.0530 |  | 139.47 |
| PMNXF | PERSEUS MINING- YAHOO! FINANCE | 1.670 | 1.600 | 1.670 | 8,900 | 0.010 |  | 0.60 |
| PMOIF | Premier Oil Ord | 16.90 | 16.90 | 16.90 | 1,600 | 0.30 |  | 1.81 |
| PMOIY | Premier Oil Spon Adr | 18.12 | 18.12 | 18.12 | 100 | 0.32 |  | 1.80 |
| PMOZ | PRISMONE GROUP INC | 0.4400 | 0.2600 | 0.4300 | 1,400 | 0.1800 |  | 72.00 |
| PMPAF | PAMPA HOLDING SA | 0.4345 | 0.4345 | 0.4345 | 106,000 | 0.0345 |  | 8.63 |
| PMPLF | Pmp Ltd N/C | 0.4800 | 0.4800 | 0.4800 | 2,230 | 0.0000 |  | 0.00 |
| PMRA | Promerica Bank Ca | 1.550 | 1.550 | 1.550 | 8,000 | 0.000 |  | 0.00 |
| PMRS | Premier Mortgage Resources Inc | 0.0001 | 0.0001 | 0.0001 | 778,100 | 0.0000 |  | 0.00 |
| PMSEF | PROMISE CO LTD | 8.394 | 8.394 | 8.394 | 1,012 | 0.000 |  | 0.00 |
| PMSEY | Promise Co Ltd Unspons Adr | 4.300 | 4.250 | 4.250 | 26,422 | 0.040 |  | 0.95 |
| PMSNF | Proteome Sciences Plc | 0.3500 | 0.3500 | 0.3500 | 1,000 | 0.0650 |  | 15.66 |
| PMSO | PRIMAL SOLUTIO INC | 0.0105 | 0.0105 | 0.0105 | 115 | 0.0000 |  | 0.00 |
| PMTYF | PLAYMATES TOYS | 0.0900 | 0.0900 | 0.0900 | 10,670 | 0.0000 |  | 0.00 |
| PMUG | PRIMUS TELECOM GROUP | 6.800 | 6.520 | 6.610 | 25,496 | 0.140 |  | 2.07 |
| PMUGW | PRIMUS TELECOM GROUP | 1.300 | 1.300 | 1.300 | 6,000 | 0.000 |  | 0.00 |
| PMUOW | PRIMUS TELECOM GROUP | 1.010 | 0.510 | 1.010 | 2,226 | 0.710 |  | 236.67 |
| PMUPW | PRIMUS TELECOM GROUP | 0.2000 | 0.2000 | 0.2000 | 253 | 0.0100 |  | 4.76 |
| PMVGF | PMI GOLD CORPORATION | 0.2130 | 0.1900 | 0.1900 | 30,000 | 0.0300 |  | 13.64 |
| PMXRF | Paramax Resources Lt | 0.2171 | 0.2165 | 0.2165 | 2,200 | 0.0095 |  | 4.59 |
| PMXSF | Pharmaxis Ltd | 2.680 | 2.680 | 2.680 | 700 | 0.130 |  | 5.10 |
| PMXX | Primix Cp | 0.0400 | 0.0360 | 0.0360 | 4,500 | 0.0040 |  | 10.00 |
| PMZFF | Primaris Retail REIT | 17.03 | 16.46 | 17.02 | 4,816 | 0.26 |  | 1.58 |
| PNAJF | Pan Australian Resources Ltd | 0.4400 | 0.4400 | 0.4400 | 10,000 | 0.0100 |  | 2.22 |
| PNAR | Pan American Resources Inc | 0.0020 | 0.0020 | 0.0020 | 2,500 | 0.0000 |  | 0.00 |
| PNBI | Pioneer Bankshares I | 15.50 | 13.50 | 13.50 | 3,232 | 2.50 |  | 15.63 |
| PNCKF | PURE NICKEL INC | 0.1470 | 0.1470 | 0.1470 | 500 | 0.0235 |  | 19.03 |
| PNCOF | Pioneer Corp Japan | 3.513 | 3.513 | 3.513 | 900 | 0.256 |  | 6.78 |
| PNCR | Pinecrest Investmnt Group | 0.0025 | 0.0025 | 0.0025 | 5,000 | 0.0000 |  | 0.00 |
| PNDI | PROINDIA INTL INC | 0.8000 | 0.8000 | 0.8000 | 100 | 0.0000 |  | 0.00 |
| PNDMF | PNI DIGITAL MEDIA INC | 1.630 | 1.600 | 1.600 | 52,000 | 0.011 |  | 0.69 |
| PNEC | Planet Entertainment Cp | 0.0001 | 0.0001 | 0.0001 | 500 | 0.0000 |  | 0.00 |
| PNFOF | PETRO UNO RES LTD | 0.5292 | 0.5282 | 0.5282 | 38,000 | 0.0229 |  | 4.16 |
| PNFTF | PETRONEFT RESOURCES | 0.4100 | 0.3990 | 0.4100 | 111,000 | 0.1600 |  | 64.00 |
| PNGAY | PING AN I CO ADR | 16.94 | 16.80 | 16.94 | 660 | 0.12 |  | 0.70 |
| PNGB | Panglobal Brands Inc | 0.0280 | 0.0280 | 0.0280 | 7,100 | 0.0000 |  | 0.00 |
| PNGBE | PANGLOBAL BRANDS INC | 0.0280 | 0.0200 | 0.0280 | 3,635 | 0.0070 |  | 33.33 |
| PNGKF | Pacific Nrthrn Gas Ltd | 18.32 | 18.31 | 18.31 | 200 | 0.28 |  | 1.56 |
| PNGM | PENGRAM CORPORATION | 0.1200 | 0.1100 | 0.1200 | 1,200 | 0.0100 |  | 9.09 |
| PNGXQ | PNG VENTURES INC | 0.0080 | 0.0050 | 0.0080 | 140,178 | 0.0029 |  | 56.86 |
| PNHNF | PANTHEON INC | 2.558 | 2.558 | 2.558 | 3,100 | 0.035 |  | 1.38 |
| PNHV | PIRANHA INTERACTIVE | 0.0600 | 0.0600 | 0.0600 | 10,000 | 0.0200 |  | 50.00 |
| PNLDF | PINETREE CAP WT | 0.0985 | 0.0985 | 0.0985 | 5,000 | 0.0055 |  | 5.91 |
| PNLG | Pni Technologies Inc | 0.0001 | 0.0001 | 0.0001 | 1,000 | 0.0000 |  | 0.00 |
| PNLKQ | Pro Net Link Cp | 0.0001 | 0.0001 | 0.0001 | 2,000 | 0.0000 |  | 0.00 |
| PNMLF | Pinnacle Mines Ltd | 0.1876 | 0.1500 | 0.1876 | 49,800 | 0.0366 |  | 24.24 |
| PNMS | PAYPRO INC | 0.0002 | 0.0002 | 0.0002 | 500,000 | 0.0000 |  | 0.00 |
| PNMXO | Public Service Co New Mex 4.58 Pfd | 71.50 | 71.50 | 71.50 | 200 | 5.75 |  | 7.44 |
| PNNB | Pinnacle Bank Of Or | 0.0125 | 0.0125 | 0.0125 | 9,000 | 0.0000 |  | 0.00 |
| PNNI | PINNACLE ASSOCIATES | 0.0001 | 0.0001 | 0.0001 | 250 | 0.0000 |  | 0.00 |
| PNNX | Pennexx Foods Inc | 0.0008 | 0.0008 | 0.0008 | 5,000 | 0.0007 |  | 46.67 |
| PNOD | Pacific Northwest Developments | 0.3600 | 0.3600 | 0.3600 | 8,000 | 0.0000 |  | 0.00 |
| PNOPF | Prescient Neuopharma Inc | 0.1719 | 0.1719 | 0.1719 | 1,000 | 0.0009 |  | 0.53 |
| PNOT | Path 1 Netwk Tech | 0.0015 | 0.0015 | 0.0015 | 2,200 | 0.0000 |  | 0.00 |
| PNPFF | Pinetree Capital Ltd | 1.758 | 1.700 | 1.722 | 102,640 | 0.004 |  | 0.21 |
| PNRC | PREMIER NURSING PROD | 0.2650 | 0.2500 | 0.2500 | 36,300 | 0.0300 |  | 10.71 |
| PNRR | PINNACLE RSCS | 0.0300 | 0.0300 | 0.0300 | 80,000 | 0.0150 |  | 100.00 |
| PNSWY | PANASONIC ELECTRIC W | 124.9 | 124.9 | 124.9 | 1,500 | 1.3 |  | 1.00 |
| PNTC | Planet America Inc | 0.2500 | 0.1100 | 0.2500 | 2,992 | 0.2500 |  | 50.00 |
| PNTFF | POWERNOVA TECHNOLOGI | 0.0001 | 0.0001 | 0.0001 | 5,000 | 0.0000 |  | 0.00 |
| PNTV | Players Network Inc | 0.1200 | 0.1050 | 0.1150 | 184,766 | 0.0100 |  | 9.52 |
| PNVL | Prineville Bancp | 0.0100 | 0.0100 | 0.0100 | 8,400 | 0.0045 |  | 81.82 |
| PNVNQ | Pnv Inc | 0.0010 | 0.0010 | 0.0010 | 5,000 | 0.0000 |  | 0.00 |
| PNWKF | PEER 1 NETWORK | 1.041 | 1.041 | 1.041 | 100 | 0.014 |  | 1.31 |
| PNWRF | PANWESTERN ENERGY | 0.6500 | 0.6500 | 0.6500 | 4,000 | 0.0273 |  | 4.03 |
| PNXE | PHOENIX ENERGY RES | 0.0060 | 0.0059 | 0.0060 | 358,196 | 0.0005 |  | 7.69 |
| PNXLF | PANTHERA EXLORATION INC | 0.1339 | 0.1339 | 0.1339 | 4,000 | 0.0291 |  | 17.85 |
| POAHF | PORSCHE AUTOMOBIL HG | 60.20 | 59.40 | 60.15 | 7,520 | 0.10 |  | 0.17 |
| POAHY | PORSCHE AUTO ADR | 6.060 | 5.900 | 5.950 | 2,584 | 0.090 |  | 1.49 |
| POBKF | POLLARD BANKNOTE | 4.300 | 4.300 | 4.300 | 500 | 0.356 |  | 9.01 |
| POCC | PENN OCTANE CP | 0.1100 | 0.1100 | 0.1100 | 41,948 | 0.0000 |  | 0.00 |
| POCEF | PHOTON CONTROL INC | 0.0521 | 0.0521 | 0.0521 | 10,000 | 0.0084 |  | 19.22 |
| POEFF | PAN ORIENT ENERGY CO | 5.556 | 5.548 | 5.548 | 900 | 0.142 |  | 2.63 |
| POFCF | PETROFAC LTD LONDON | 18.05 | 18.05 | 18.05 | 1,766 | 0.00 |  | 0.00 |
| POFNF | Power Financial Cp | 32.67 | 32.67 | 32.67 | 4,600 | 1.24 |  | 3.95 |
| POGS | PIONEER OIL & GAS NEW | 0.7900 | 0.7900 | 0.7900 | 11,500 | 0.0300 |  | 3.66 |
| POHEF | Planet Organic Health Cp | 0.1606 | 0.1606 | 0.1606 | 6,000 | 0.0064 |  | 3.83 |
| POIG | Petrol Oil & Gas | 0.0030 | 0.0030 | 0.0030 | 9,000 | 0.0005 |  | 20.00 |
| POJLF | POHJOLA BANK PLC | 11.35 | 11.35 | 11.35 | 320 | 0.25 |  | 2.25 |
| POKR | Casino Airlink Inc | 0.1800 | 0.1800 | 0.1800 | 130 | 0.1300 |  | 260.00 |
| POLGA | Polymer Grp Cl A | 17.00 | 17.00 | 17.00 | 948 | 0.00 |  | 0.00 |
| POLGB | Polymer Grp Cl B | 16.75 | 16.75 | 16.75 | 500 | 0.25 |  | 1.52 |
| POLGW | Polymer Group Inc Cl Wt A | 0.0001 | 0.0001 | 0.0001 | 104 | 0.0000 |  | 0.00 |
| POLGZ | Polymer Group Inc Cl Wt B | 0.0300 | 0.0300 | 0.0300 | 275 | 0.0000 |  | 0.00 |
| POLJF | POLO RESOURCES LTD | 0.0950 | 0.0950 | 0.0950 | 2,000 | 0.0050 |  | 5.56 |
| POLL | Polk R L & Co | 600.0 | 600.0 | 600.0 | 100 | 50.0 |  | 7.69 |
| POLMF | POLARIS MINERALS COR | 1.817 | 1.817 | 1.817 | 300 | 0.012 |  | 0.67 |
| POLXF | POLYDEX PHARM LTD | 0.2400 | 0.2400 | 0.2400 | 1,035 | 0.0400 |  | 14.29 |
| PONT | Pontiac Bancorp Inc | 260.0 | 260.0 | 260.0 | 200 | 33.0 |  | 14.54 |
| POPM | Popmail.Com Inc Warrants | 0.0004 | 0.0004 | 0.0004 | 10,700 | 0.0000 |  | 0.00 |
| POPN | Pop N Go Inc | 0.0065 | 0.0060 | 0.0065 | 1,204,400 | 0.0002 |  | 3.17 |
| POPT | POP3 MEDIA CORP | 0.0003 | 0.0003 | 0.0003 | 40,000 | 0.0001 |  | 25.00 |
| PORMF | Pro Or Mng Resources Inc | 0.1883 | 0.1883 | 0.1883 | 15,000 | 0.0061 |  | 3.35 |
| POROF | Panoro Minerals Ltd | 0.2490 | 0.2490 | 0.2490 | 3,500 | 0.0005 |  | 0.20 |
| PORT | PORTA SYSTEMS CP | 0.0600 | 0.0500 | 0.0600 | 2,319 | 0.0000 |  | 0.00 |
| POSC | Positron Corp | 0.0370 | 0.0350 | 0.0350 | 111,600 | 0.0020 |  | 5.41 |
| POSRF | Peninsular & Orienta | 1.169 | 1.169 | 1.169 | 7,800 | 0.073 |  | 6.69 |
| POWN | Pow! Entertainment Inc | 0.6100 | 0.5100 | 0.5500 | 200,798 | 0.0600 |  | 9.84 |
| PPAAF | PT Perusahaan Gas Negara Persaro Tbk | 0.4250 | 0.4250 | 0.4250 | 591 | 0.0050 |  | 1.19 |
| PPAAY | PT PERUSAHAAN ADR | 20.65 | 20.65 | 20.65 | 330 | 1.40 |  | 7.27 |
| PPACW | PINPOINT ADV CORP WT | 0.0002 | 0.0002 | 0.0002 | 29,000 | 0.0000 |  | 0.00 |
| PPAF | CERAMIC PROTECTION C | 0.0520 | 0.0510 | 0.0510 | 15,900 | 0.0330 |  | 39.29 |
| PPAFQ | CERAMIC PROTECTION C | 0.0030 | 0.0030 | 0.0030 | 600 | 0.0000 |  | 0.00 |
| PPAL | Peoples Tr Co St Alb | 25.00 | 25.00 | 25.00 | 200 | 5.00 |  | 16.67 |
| PPAMF | Pirelli & Csta In Accomandita | 0.5650 | 0.5650 | 0.5650 | 3,100 | 0.0350 |  | 6.60 |
| PPBL | Premiere Publishing | 0.0080 | 0.0061 | 0.0080 | 46,810 | 0.0019 |  | 31.15 |
| PPBN | Pinnacle Bankshares | 7.510 | 7.510 | 7.510 | 441 | 0.000 |  | 0.00 |
| PPBV | RED CARPET ENTERTNMT | 0.0013 | 0.0008 | 0.0011 | 10,896,154 | 0.0002 |  | 15.38 |
| PPCCF | Picc Property & Casualty | 1.025 | 0.980 | 1.025 | 24,000 | 0.105 |  | 11.41 |
| PPCI | Pressure Piping Components Inc | 0.0030 | 0.0030 | 0.0030 | 100 | 0.0000 |  | 0.00 |
| PPCMF | Pretoria Portland Ce | 4.100 | 4.100 | 4.100 | 116 | 0.400 |  | 8.89 |
| PPCYY | PRETORIA PORTLAND CE | 9.140 | 9.050 | 9.110 | 9,188 | 0.140 |  | 1.51 |
| PPDA | Pipeline Data | 0.0510 | 0.0510 | 0.0510 | 17,750 | 0.0000 |  | 0.00 |
| PPDC | BERMAN HOLDINGS INC | 0.0125 | 0.0125 | 0.0125 | 2,200 | 0.0025 |  | 16.67 |
| PPEHF | Pure Techs Ltd | 4.294 | 4.294 | 4.294 | 200 | 0.098 |  | 2.23 |
| PPERF | Pt Bank Mandiri Persero Tbk | 0.5660 | 0.5660 | 0.5660 | 511,200 | 0.0660 |  | 13.20 |
| PPERY | PT BK MANDIRI PE ADR | 57.35 | 57.35 | 57.35 | 1,494 | 0.15 |  | 0.26 |
| PPFC | Pan Pacific Bank Ca | 1.600 | 1.600 | 1.600 | 636 | 0.350 |  | 17.95 |
| PPFP | PACIFIC COPPER CORP. | 0.0700 | 0.0510 | 0.0510 | 65,000 | 0.0140 |  | 21.54 |
| PPFS | Prime Pacific Fnl Wa | 1.300 | 1.300 | 1.300 | 1,040 | 0.000 |  | 0.00 |
| PPGNY | PHOSPHAGENICS SP ADR | 2.400 | 2.400 | 2.400 | 3,600 | 0.450 |  | 23.08 |
| PPII | PRO-POINTER INC. | 0.2300 | 0.2200 | 0.2200 | 632 | 0.0000 |  | 0.00 |
| PPIRF | PROSPECT EPICURE JRT | 0.0450 | 0.0450 | 0.0450 | 28,525 | 0.0250 |  | 35.71 |
| PPJE | PPJ ENTERPRISE | 0.0002 | 0.0001 | 0.0001 | 3,900,100 | 0.0000 |  | 0.00 |
| PPLB | People's Liberation | 0.1800 | 0.1800 | 0.1800 | 1,700 | 0.1000 |  | 35.71 |
| PPLKF | PETROPAVLOVSK PLC | 16.10 | 16.10 | 16.10 | 210 | 0.00 |  | 0.00 |
| PPLKY | PETROPAVLOVSK PLC | 32.90 | 32.35 | 32.35 | 960 | 0.30 |  | 0.92 |
| PPLL | Peoples Ltd | 55.00 | 55.00 | 55.00 | 1,450 | 4.00 |  | 6.78 |
| PPLS | PAWS PLUS INC | 0.5500 | 0.5500 | 0.5500 | 134 | 0.4800 |  | 685.71 |
| PPMD | Protide Pharmaceuticals Inc | 0.0250 | 0.0250 | 0.0250 | 2,000 | 0.0010 |  | 3.85 |
| PPML | PURE PLAY MUSIC LTD | 0.0400 | 0.0400 | 0.0400 | 15,000 | 0.0000 |  | 0.00 |
| PPNT | Peoplenet International Cp | 0.0670 | 0.0670 | 0.0670 | 1,000 | 0.1230 |  | 64.74 |
| PPOLF | PGE POLSKA GRUPE | 8.150 | 8.150 | 8.150 | 3,000 | 0.000 |  | 0.00 |
| PPPLF | Pan Pacific Pete N L | 0.1900 | 0.1900 | 0.1900 | 5,000 | 0.0300 |  | 13.64 |
| PPRG | PATIENT PORTAL TECH | 0.1270 | 0.1250 | 0.1250 | 20,000 | 0.0000 |  | 0.00 |
| PPRTF | PASSPORT METALS INC | 0.0544 | 0.0543 | 0.0544 | 22,500 | 0.0236 |  | 30.26 |
| PPRUF | PINAULT PRINTEMPS RE | 124.0 | 124.0 | 124.0 | 10 | 3.3 |  | 2.69 |
| PPRW | PREMIER POWER RENEW | 2.450 | 2.350 | 2.440 | 4,000 | 0.010 |  | 0.41 |
| PPSF | PEOPLES-SIDNEY FIN | 10.000 | 9.250 | 9.250 | 223 | 0.760 |  | 7.59 |
| PPSI | PIONEER PWR SOLUTION | 2.950 | 2.950 | 2.950 | 1,000 | 0.050 |  | 1.67 |
| PPTI | Protein Polymer Technologies I | 0.0060 | 0.0050 | 0.0060 | 115,000 | 0.0010 |  | 20.00 |
| PPTL | Premium Petroleum Cp | 0.0005 | 0.0005 | 0.0005 | 60,000 | 0.0000 |  | 0.00 |
| PPTM | PEOPLELINE TELECOM | 0.1000 | 0.0100 | 0.0100 | 400 | 0.0099 |  | 9900.00 |
| PPTO | PRECISION PETROLEUM CORP | 0.0550 | 0.0537 | 0.0540 | 11,957 | 0.0040 |  | 8.00 |
| PPTV | Ppt Vision Inc | 0.1300 | 0.1000 | 0.1000 | 43,000 | 0.0000 |  | 0.00 |
| PPWE | PROPER POWER & ENERG | 0.1900 | 0.1700 | 0.1900 | 6,200 | 0.0000 |  | 0.00 |
| PPWLL | PACIFICORP 4.72 | 83.00 | 82.00 | 82.00 | 1,550 | 0.75 |  | 0.91 |
| PPWLM | PACIFICORP 7 PR | 97.00 | 95.00 | 97.00 | 300 | 6.50 |  | 7.18 |
| PPWRL | PACIFICORP 5 PR | 83.50 | 82.00 | 83.50 | 2,356 | 10.25 |  | 13.99 |
| PPWRM | PACIFICORP 4.56 | 66.10 | 66.10 | 66.10 | 200 | 7.90 |  | 10.68 |
| PPXLF | Paperlinx Ltd Pd Def | 0.5300 | 0.5300 | 0.5300 | 1,500 | 0.0200 |  | 3.64 |
| PPXXY | Paperlinx Ltd Unspons Adr | 3.100 | 2.960 | 2.960 | 6,532 | 0.000 |  | 0.00 |
| PPYH | PHYSICAL PROPERTY HO | 0.0001 | 0.0001 | 0.0001 | 5,000 | 0.0000 |  | 0.00 |
| PPYR | Primeplayer Inc | 0.0006 | 0.0006 | 0.0006 | 60,000 | 0.0001 |  | 20.00 |
| PQRJ | PETROQUEST RESOURCES | 0.0003 | 0.0003 | 0.0003 | 10,000 | 0.0097 |  | 97.00 |
| PRAC | Productivity Tech | 0.0700 | 0.0300 | 0.0300 | 450 | 0.0070 |  | 30.43 |
| PRAQ | PRINCETON ACQUISITIO | 1.600 | 1.500 | 1.500 | 2,707 | 0.000 |  | 0.00 |
| PRBCF | PRECISE BIOMETRICS | 0.3400 | 0.3400 | 0.3400 | 1,000 | 0.0000 |  | 0.00 |
| PRBEF | PROBE RESOURCES LTD | 0.0870 | 0.0710 | 0.0836 | 11,200 | 0.0042 |  | 4.78 |
| PRBX | Probex Corp | 0.0002 | 0.0002 | 0.0002 | 600 | 0.0001 |  | 100.00 |
| PRCF | HEE CORPORATION | 0.0050 | 0.0050 | 0.0050 | 47,000 | 0.0250 |  | 83.33 |
| PRCK | Placer Creek Mining | 0.0250 | 0.0250 | 0.0250 | 30,288 | 0.0000 |  | 0.00 |
| PRCM | Procom Technology Inc | 0.0007 | 0.0007 | 0.0007 | 700 | 0.0000 |  | 0.00 |
| PRCYF | PANTERRA RESOURCE CP | 0.3460 | 0.3460 | 0.3460 | 500 | 0.0000 |  | 0.00 |
| PRDM | Prandium Inc | 0.0090 | 0.0090 | 0.0090 | 5,000 | 0.0084 |  | 1400.00 |
| PREA | Prema Systems Inc | 0.3500 | 0.2800 | 0.3500 | 76,900 | 0.0350 |  | 11.11 |
| PREFF | PRIME RESTAURANTS RT | 4.490 | 4.441 | 4.490 | 3,000 | 0.283 |  | 6.72 |
| PREGF | Pacific Rodera Energy Inc | 0.3470 | 0.3470 | 0.3470 | 1,500 | 0.0115 |  | 3.43 |
| PRELF | PIERRE ENTP LTD | 0.0001 | 0.0001 | 0.0001 | 2,100 | 0.0000 |  | 0.00 |
| PREMF | PREMD INC | 0.0450 | 0.0300 | 0.0300 | 1,700 | 0.0150 |  | 33.33 |
| PRESF | PREO SOFTWARE INC | 0.2000 | 0.1600 | 0.2000 | 2,424 | 0.0000 |  | 0.00 |
| PREUF | Preston Resources Nl | 0.1550 | 0.1550 | 0.1550 | 3,704 | 0.0000 |  | 0.00 |
| PREV | Preventco Inc | 0.0003 | 0.0003 | 0.0003 | 10,000 | 0.0000 |  | 0.00 |
| PREX | PROGRESS ENERGY INC | 0.1550 | 0.1500 | 0.1500 | 238,012 | 0.0000 |  | 0.00 |
| PREZQ | President Casinos | 0.1600 | 0.1600 | 0.1600 | 400 | 0.0000 |  | 0.00 |
| PRFPF | PETROLIFERA PETE | 0.8950 | 0.8814 | 0.8825 | 49,000 | 0.0226 |  | 2.50 |
| PRFV | Preferred Voice Inc | 0.2000 | 0.2000 | 0.2000 | 4,000 | 0.0550 |  | 21.57 |
| PRGAF | PARGESA HOLDINGS SA | 81.60 | 81.00 | 81.00 | 1,185 | 0.60 |  | 0.74 |
| PRGCF | PAC RUBIALES ENERGY | 8.524 | 8.524 | 8.524 | 500 | 0.086 |  | 1.00 |
| PRGF | Proginet Corp | 0.7400 | 0.7400 | 0.7400 | 600 | 0.0000 |  | 0.00 |
| PRGJ | PRG GROUP INC | 0.0040 | 0.0040 | 0.0040 | 800 | 0.0000 |  | 0.00 |
| PRGT | Prodigital Film Studios Inc | 0.0003 | 0.0003 | 0.0003 | 5,000 | 0.0000 |  | 0.00 |
| PRHB | PURE H2O BIO-TEC NEW | 0.0002 | 0.0001 | 0.0001 | 4,777,500 | 0.0000 |  | 0.00 |
| PRIBP | Private Brands Inc C | 0.0001 | 0.0001 | 0.0001 | 100 | 0.0000 |  | 0.00 |
| PRKA | PARKS AMERICA INC | 0.0150 | 0.0150 | 0.0150 | 40,000 | 0.0000 |  | 0.00 |
| PRKWF | PARKWAY LIFE REIT | 0.9900 | 0.9900 | 0.9900 | 3,600 | 0.0800 |  | 8.79 |
| PRLE | Paragon Real Estate | 0.0830 | 0.0830 | 0.0830 | 700 | 0.0000 |  | 0.00 |
| PRLO | Prologic Mgmt Sys In | 0.0050 | 0.0050 | 0.0050 | 100,000 | 0.0050 |  | 50.00 |
| PRMK | PROCONCEPT MARKETING | 0.0063 | 0.0063 | 0.0063 | 30,000 | 0.0000 |  | 0.00 |
| PRMO | PROM RESOURCES NEW | 0.0001 | 0.0001 | 0.0001 | 500,000 | 0.0000 |  | 0.00 |
| PRMRF | PARAMOUNT RES LTD | 16.41 | 16.41 | 16.41 | 100 | 0.23 |  | 1.40 |
| PRMX | Prime Multimedia Inc | 0.0350 | 0.0170 | 0.0280 | 99,600 | 0.0050 |  | 21.74 |
| PRNAF | Prana Biotech Ltd Aud | 0.1200 | 0.1200 | 0.1200 | 3,000 | 0.0100 |  | 9.09 |
| PRNI | Printron Inc New | 0.0003 | 0.0003 | 0.0003 | 4,664 | 0.0000 |  | 0.00 |
| PROBF | Probe Mines Ltd | 0.4175 | 0.4117 | 0.4117 | 2,500 | 0.0187 |  | 4.76 |
| PROI | Proterion Corp | 0.0010 | 0.0010 | 0.0010 | 1,500 | 0.0002 |  | 25.00 |
| PROT | NATIONAL STEM CELL | 2.390 | 2.250 | 2.250 | 3,900 | 0.150 |  | 6.25 |
| PROW | Progress Watch Cp | 0.1300 | 0.1300 | 0.1300 | 2,000 | 0.0000 |  | 0.00 |
| PROXQ | PROXIM CP CL-A | 0.0026 | 0.0026 | 0.0026 | 975 | 0.0000 |  | 0.00 |
| PRPG | PROSPERO MINERALS CP | 0.7500 | 0.7500 | 0.7500 | 1,000 | 0.0000 |  | 0.00 |
| PRPJF | PROSEP INC | 0.1637 | 0.1637 | 0.1637 | 10,000 | 0.0087 |  | 5.61 |
| PRPL | PARK PLACE ENERGY CP | 0.2000 | 0.2000 | 0.2000 | 1,000 | 0.0000 |  | 0.00 |
| PRPM | JENNA LANE INC | 0.0024 | 0.0016 | 0.0024 | 910,500 | 0.0000 |  | 0.00 |
| PRPWF | PRISTINE PWR INC | 2.123 | 2.123 | 2.123 | 2,000 | 0.005 |  | 0.24 |
| PRQNF | PROGRESS ENERGY RES | 12.57 | 12.44 | 12.44 | 3,500 | 0.13 |  | 1.01 |
| PRRFF | PREMIER FOODS PLC | 0.5300 | 0.4800 | 0.4800 | 5,956 | 0.0300 |  | 5.88 |
| PRRFY | PREMIER FOODS PLC | 5.080 | 4.980 | 5.080 | 4,212 | 0.060 |  | 1.17 |
| PRRR | Pioneer Railcorp | 2.490 | 2.490 | 2.490 | 300 | 0.010 |  | 0.40 |
| PRRUF | PRIMA RESOURCES NL | 0.1450 | 0.1450 | 0.1450 | 5,000 | 0.0200 |  | 12.12 |
| PRRY | AMERICAN BIODIESEL F | 0.1700 | 0.1440 | 0.1650 | 130,953 | 0.0050 |  | 2.94 |
| PRRZF | Prospector Cons Res | 0.0146 | 0.0146 | 0.0146 | 1,000 | 0.0187 |  | 56.16 |
| PRSAF | PA RESOURCES AB | 3.200 | 3.200 | 3.200 | 200 | 0.100 |  | 3.23 |
| PRSEF | PROSAFE SE | 5.250 | 5.250 | 5.250 | 325 | 0.030 |  | 0.57 |
| PRSEY | PROSAFE SE UNSP ADR | 5.400 | 5.400 | 5.400 | 200 | 0.950 |  | 14.96 |
| PRSI | Portsmouth Square | 24.99 | 24.99 | 24.99 | 199 | 0.01 |  | 0.04 |
| PRTK | Profile Tech Inc | 1.500 | 1.500 | 1.500 | 1,100 | 0.000 |  | 0.00 |
| PRTR | PROGRESSIVE TRAINING | 0.0500 | 0.0500 | 0.0500 | 27,100 | 0.0000 |  | 0.00 |
| PRTX | Protalex Inc | 0.2500 | 0.2000 | 0.2500 | 7,300 | 0.0400 |  | 19.05 |
| PRVU | PREVU INCORPORATED | 0.0016 | 0.0016 | 0.0016 | 62,000 | 0.0001 |  | 6.67 |
| PRWP | PRO-PHARMACEUTICALS | 0.4450 | 0.3999 | 0.4300 | 162,945 | 0.0100 |  | 2.27 |
| PRXM | PROXIM WIRELESS CORPORATION | 0.2200 | 0.1950 | 0.1950 | 12,546 | 0.0438 |  | 18.34 |
| PRXOQ | Park Pharmacy Corp | 0.0001 | 0.0001 | 0.0001 | 303 | 0.0000 |  | 0.00 |
| PRXZ | PAINCARE HOLDINGS | 0.0025 | 0.0025 | 0.0025 | 5,000 | 0.0008 |  | 47.06 |
| PRYBF | PT RAMAYANA LESTARI | 0.0900 | 0.0900 | 0.0900 | 6,156 | 0.0200 |  | 28.57 |
| PRYMF | PRYSMIAN S.P.A. | 18.46 | 18.46 | 18.46 | 1,000 | 0.26 |  | 1.40 |
| PRYMY | PRYSMIAN SPA ADR | 10.250 | 9.950 | 9.950 | 5,040 | 0.000 |  | 0.00 |
| PRYNF | Parlay Entertainment Inc | 0.2418 | 0.1769 | 0.1769 | 600 | 0.1051 |  | 37.27 |
| PRZCF | PETRO HORIZON ENERGY | 0.4382 | 0.4382 | 0.4382 | 2,000 | 0.0087 |  | 2.03 |
| PRZFF | Prize Mining Corporation | 0.0396 | 0.0396 | 0.0396 | 600 | 0.0131 |  | 49.43 |
| PSBG | Psb Group Inc | 0.7500 | 0.7500 | 0.7500 | 147 | 0.5000 |  | 40.00 |
| PSBK | Premier Svc Bk Ca | 5.000 | 5.000 | 5.000 | 500 | 0.000 |  | 0.00 |
| PSBP | Provident State Bk P | 28.00 | 28.00 | 28.00 | 300 | 2.00 |  | 6.67 |
| PSBQ | Psb Hldgs Inc (wi) | 18.50 | 18.50 | 18.50 | 220 | 0.25 |  | 1.37 |
| PSBR | Pascack Comm Bk [Nj] | 5.000 | 5.000 | 5.000 | 885 | 0.000 |  | 0.00 |
| PSCO | Protosource Corp | 0.0090 | 0.0090 | 0.0090 | 30,000 | 0.0020 |  | 18.18 |
| PSCP | Petrosearch Corp | 0.0540 | 0.0420 | 0.0540 | 45,100 | 0.0120 |  | 28.57 |
| PSCSF | PETROSTAR PETROLEUM | 0.1021 | 0.1021 | 0.1021 | 11,000 | 0.0115 |  | 12.69 |
| PSDI | PRESIDION CORP | 0.0007 | 0.0007 | 0.0007 | 2,000 | 0.0018 |  | 72.00 |
| PSDLF | PRISM MED LTD | 6.500 | 6.242 | 6.242 | 200 | 0.533 |  | 7.87 |
| PSDMF | Pursuit Dynamics Plc | 3.150 | 3.150 | 3.150 | 2,000 | 0.050 |  | 1.56 |
| PSDNF | POSEIDON NICKEL LTD | 0.2700 | 0.2700 | 0.2700 | 5,000 | 0.0000 |  | 0.00 |
| PSFDF | PROSAFE PROD PLC | 2.150 | 2.150 | 2.150 | 1,700 | 0.400 |  | 22.86 |
| PSFT | POWERSAFE TECHNOLOGY | 0.8900 | 0.8900 | 0.8900 | 500 | 0.0200 |  | 2.30 |
| PSGFF | PRECIOUS SHIPPING PL | 0.5700 | 0.5700 | 0.5700 | 2,500 | 0.0300 |  | 5.56 |
| PSGI | PRIME STAR GROUP IN | 0.0300 | 0.0270 | 0.0290 | 431,891 | 0.0010 |  | 3.33 |
| PSGR | Pershing Resources Company Inc | 0.0130 | 0.0100 | 0.0100 | 60,000 | 0.0030 |  | 23.08 |
| PSGTF | Pt Semen Gresik Idr | 0.8500 | 0.8500 | 0.8500 | 5,000 | 0.0650 |  | 8.28 |
| PSGTY | PT SEMEN GRESIK ADR | 42.75 | 42.75 | 42.75 | 300 | 0.75 |  | 1.79 |
| PSGY | PRINCETON SECURITY | 0.1000 | 0.1000 | 0.1000 | 1,100 | 0.0000 |  | 0.00 |
| PSIOF | Psion Ltd | 1.260 | 1.260 | 1.260 | 1,000 | 0.030 |  | 2.33 |
| PSITY | PSI TECH HLDGS ADS | 0.0041 | 0.0012 | 0.0019 | 1,102,606 | 0.0031 |  | 62.00 |
| PSIZF | PSIVIDA CORP AU | 3.450 | 3.450 | 3.450 | 1,000 | 0.750 |  | 17.86 |
| PSJEF | Petsec Energy Ltd | 0.1700 | 0.1700 | 0.1700 | 6,000 | 0.0200 |  | 10.53 |
| PSJEY | Petc Energy Adr | 1.0000 | 0.8500 | 1.0000 | 11,700 | 0.1800 |  | 21.95 |
| PSJFF | Prospect Japan Fund | 0.5000 | 0.5000 | 0.5000 | 400 | 0.0200 |  | 4.17 |
| PSKNY | Polska Koncern Naftowy Adr | 26.80 | 26.80 | 26.80 | 400 | 6.30 |  | 30.73 |
| PSKOF | POLSKI KONCERN NAFTO | 11.92 | 11.92 | 11.92 | 250,000 | 0.10 |  | 0.85 |
| PSKXF | PHILIPPINE STOCK EXC | 5.950 | 5.950 | 5.950 | 100 | 0.000 |  | 0.00 |
| PSKZF | Polski Kon Reg S Gdr | 23.00 | 23.00 | 23.00 | 1,732 | 0.55 |  | 2.45 |
| PSMH | PSM HOLDINGS INC | 0.9500 | 0.9500 | 0.9500 | 750 | 0.0500 |  | 5.00 |
| PSMMF | Persimmon Ord | 6.480 | 6.480 | 6.480 | 1,000 | 0.520 |  | 7.43 |
| PSNRY | Pasifik Satelit Nusantara Adr | 0.0001 | 0.0001 | 0.0001 | 100 | 0.0000 |  | 0.00 |
| PSOKM | Public Svc Co Okla 4.00 Pfd | 71.25 | 71.25 | 71.25 | 100 | 1.25 |  | 1.79 |
| PSOKN | Public Svc Co Okla 4.24 Pfd | 73.88 | 73.88 | 73.88 | 3,759 | 0.00 |  | 0.00 |
| PSORF | Pearson Plc Ord | 15.00 | 15.00 | 15.00 | 500 | 0.85 |  | 6.01 |
| PSPF | POWER SPORTS FACTORY INC | 0.0600 | 0.0550 | 0.0590 | 396,273 | 0.0040 |  | 7.27 |
| PSPSF | Psp Swiss Property Namen-Akt | 63.60 | 63.60 | 63.60 | 200 | 1.95 |  | 3.16 |
| PSPUF | PRECIOUS SHIP PBLC | 0.3000 | 0.3000 | 0.3000 | 27,000 | 0.2200 |  | 42.31 |
| PSPW | PRIME SUN POWER INC | 1.0000 | 1.0000 | 1.0000 | 5,000 | 0.0450 |  | 4.71 |
| PSPXF | Prospex Res Ltd | 1.617 | 1.542 | 1.542 | 30,100 | 0.047 |  | 2.98 |
| PSRU | PURESPECTRUM INC- YAHOO! FINANC | 0.0520 | 0.0480 | 0.0480 | 1,762,271 | 0.0020 |  | 4.00 |
| PSSR | PASSUR AEROSPACE | 3.000 | 3.000 | 3.000 | 2,000 | 0.000 |  | 0.00 |
| PSTB | Park Sterling Bank | 6.300 | 6.300 | 6.300 | 400 | 0.050 |  | 0.79 |
| PSTX | PATIENT SAFETY TECH | 1.050 | 1.010 | 1.050 | 8,849 | 0.010 |  | 0.96 |
| PSUD | PETROSUN DRILLING | 0.0500 | 0.0450 | 0.0450 | 79,500 | 0.0000 |  | 0.00 |
| PSWR | PRISM SOFTWARE CORP | 0.0070 | 0.0065 | 0.0065 | 131,150 | 0.0000 |  | 0.00 |
| PSWS | PURESAFE WTR SYS INC | 0.0600 | 0.0570 | 0.0600 | 179,994 | 0.0070 |  | 13.21 |
| PSYC | Sykes Datatronics Inc | 0.0020 | 0.0020 | 0.0020 | 550 | 0.0000 |  | 0.00 |
| PSYTF | Pason Systems Inc | 11.36 | 11.26 | 11.28 | 30,600 | 0.49 |  | 4.19 |
| PSZKF | Powszechna Kasa Oszczechna | 11.94 | 11.94 | 11.94 | 402 | 1.24 |  | 9.43 |
| PSZMF | Priszm Cdn Income Fd Unit | 0.9336 | 0.9336 | 0.9336 | 358 | 0.0005 |  | 0.05 |
| PTABF | PT ASTRA AGRO LESTAR | 2.590 | 2.590 | 2.590 | 300 | 0.200 |  | 8.37 |
| PTAH | PTA HOLDINGS IN | 0.1100 | 0.1100 | 0.1100 | 2,300 | 0.0000 |  | 0.00 |
| PTAIF | Pt Astra International Idr 50 | 3.700 | 3.700 | 3.700 | 1,462 | 0.000 |  | 0.00 |
| PTAXF | CANTRELL CAPITAL COR | 0.4804 | 0.4390 | 0.4390 | 32,950 | 0.0144 |  | 3.18 |
| PTBS | Potomac Bancshares Inc | 5.000 | 5.000 | 5.000 | 794 | 0.000 |  | 0.00 |
| PTBTQ | POPE TALBOT INC | 0.0032 | 0.0032 | 0.0032 | 200 | 0.0000 |  | 0.00 |
| PTCHE | PATCH INTL INC | 0.0090 | 0.0034 | 0.0090 | 212,550 | 0.0065 |  | 216.67 |
| PTCHF | PATCH INTL INC | 0.0040 | 0.0040 | 0.0040 | 500 | 0.0010 |  | 33.33 |
| PTCK | PRO TECH INDS INC | 0.8100 | 0.6000 | 0.6000 | 2,000 | 0.1400 |  | 18.92 |
| PTEEF | PLAINTREE SYSTEM NEW | 0.0400 | 0.0400 | 0.0400 | 150 | 0.0000 |  | 0.00 |
| PTEFF | Patent Enforcmnt & R | 0.3407 | 0.2619 | 0.3407 | 32,000 | 0.0006 |  | 0.18 |
| PTEO | Proteo Inc | 0.9600 | 0.5000 | 0.9600 | 2,100 | 0.0200 |  | 2.04 |
| PTFC | PENN TRAFFIC NEW | 0.0011 | 0.0011 | 0.0011 | 10,066 | 0.0000 |  | 0.00 |
| PTGBF | PETROGLOBE INC | 0.2614 | 0.2614 | 0.2614 | 14,000 | 0.0024 |  | 0.93 |
| PTGIF | Pt Medco Energi International Tbk Idr | 0.2200 | 0.2200 | 0.2200 | 26,000 | 0.0800 |  | 26.67 |
| PTGXF | Portugal Telecom Ord | 10.10 | 10.04 | 10.10 | 12,800 | 1.02 |  | 9.16 |
| PTHIF | HOLCIM INDONESIA TBK | 0.1750 | 0.1750 | 0.1750 | 42,000 | 0.0150 |  | 9.38 |
| PTHLF | PETHEALTH INC | 1.764 | 1.706 | 1.706 | 4,000 | 0.089 |  | 4.94 |
| PTIFF | Pt Indo Stlt Fgn Sr | 0.1710 | 0.1710 | 0.1710 | 6,000 | 0.0068 |  | 3.82 |
| PTIZF | PT INDO TAM MEGAH | 4.000 | 4.000 | 4.000 | 6,000 | 0.320 |  | 8.70 |
| PTKFF | Pt Kalbe Farma Ord | 0.1700 | 0.1700 | 0.1700 | 33,798 | 0.0000 |  | 0.00 |
| PTLYF | Pine Tech Holding | 0.0450 | 0.0450 | 0.0450 | 10,000 | 0.0000 |  | 0.00 |
| PTMD | PROTECTUS MED DEVICES INC | 0.3200 | 0.3100 | 0.3100 | 1,975 | 0.0200 |  | 6.90 |
| PTMDE | PROTECTUS MED DEVICES INC | 0.2750 | 0.2500 | 0.2500 | 23,500 | 0.0400 |  | 19.05 |
| PTNDF | Pt Intl Nickel Indon | 0.4200 | 0.4200 | 0.4200 | 50,000 | 0.0700 |  | 20.00 |
| PTNMF | PLATINUM AUSTRALIA L | 0.9200 | 0.9000 | 0.9000 | 22,200 | 0.0200 |  | 2.27 |
| PTNUF | PLATINA RESOURCES | 0.1700 | 0.1700 | 0.1700 | 350 | 0.0450 |  | 20.93 |
| PTOAF | PETROLIA INC | 0.7848 | 0.7740 | 0.7740 | 7,800 | 0.0093 |  | 1.19 |
| PTOK | PATRIOT STATE BK[NC] | 6.750 | 6.750 | 6.750 | 160 | 0.000 |  | 0.00 |
| PTORF | Petro Reef Resources | 0.4170 | 0.4170 | 0.4170 | 10,000 | 0.0196 |  | 4.49 |
| PTOS | P2 SOLAR INC. | 0.2300 | 0.2100 | 0.2100 | 120,101 | 0.0150 |  | 6.67 |
| PTPIY | Pt Tri Polya Indonesia Adr | 2.800 | 2.800 | 2.800 | 1,000 | 0.300 |  | 12.00 |
| PTQEP | PETROQUEST ENRGY PFD | 29.88 | 29.88 | 29.88 | 2,000 | 1.63 |  | 5.16 |
| PTQMF | Petaquilla Minerals | 0.5760 | 0.5560 | 0.5670 | 72,800 | 0.0110 |  | 1.90 |
| PTREF | Petrel Resources | 0.4000 | 0.4000 | 0.4000 | 978 | 0.0000 |  | 0.00 |
| PTRF | PETROGULF INC. | 0.0200 | 0.0200 | 0.0200 | 100 | 1.9800 |  | 99.00 |
| PTRN | Patron Systems | 0.0003 | 0.0002 | 0.0002 | 28,431 | 0.0001 |  | 33.33 |
| PTRO | Petrominerals Corp | 0.0400 | 0.0400 | 0.0400 | 100 | 0.0000 |  | 0.00 |
| PTRZ | PETRO AMER CORP | 0.2600 | 0.2600 | 0.2600 | 200 | 0.0000 |  | 0.00 |
| PTSAG | CITIGROUP FUNDING | 9.540 | 9.540 | 9.540 | 1,300 | 0.050 |  | 0.52 |
| PTSAJ | CITIGROUP FDG | 9.630 | 9.630 | 9.630 | 100 | 0.000 |  | 0.00 |
| PTSAL | CITIGROUP FDG PRIN | 9.650 | 9.650 | 9.650 | 4,000 | 0.000 |  | 0.00 |
| PTSAN | CITIGROUP ELKS | 9.570 | 9.570 | 9.570 | 2,200 | 0.000 |  | 0.00 |
| PTSAZ | CITIGROUP FDG COMM | 9.900 | 9.900 | 9.900 | 478 | 0.070 |  | 0.71 |
| PTSC | Patriot Scientific | 0.1430 | 0.1410 | 0.1410 | 111,289 | 0.0010 |  | 0.70 |
| PTSEF | Points Intl Ltd | 0.4700 | 0.4521 | 0.4521 | 17,000 | 0.0059 |  | 1.29 |
| PTSH | Pts Inc | 0.0017 | 0.0013 | 0.0017 | 8,325,100 | 0.0002 |  | 13.33 |
| PTTL | PURE TRANSIT TECHNOLOGIES | 0.0150 | 0.0150 | 0.0150 | 1,200 | 0.0040 |  | 36.36 |
| PTTMF | Pt Timah Tbk | 0.2300 | 0.2300 | 0.2300 | 36,000 | 0.0100 |  | 4.55 |
| PTTTS | Palmetto Real Estate Trust Sbi | 5.990 | 5.990 | 5.990 | 500 | 0.010 |  | 0.17 |
| PTVL | Pro Travel Network | 0.0700 | 0.0700 | 0.0700 | 10,000 | 0.0000 |  | 0.00 |
| PTVYF | PETRO VISTA ENERGY | 0.1523 | 0.1523 | 0.1523 | 3,000 | 0.0058 |  | 3.96 |
| PTWHF | PETROWORTH RES INC | 0.1886 | 0.1886 | 0.1886 | 500 | 0.0038 |  | 1.97 |
| PTXLF | PTT EXPLORATION AND | 3.900 | 3.900 | 3.900 | 1,500 | 0.000 |  | 0.00 |
| PTXRF | PROTOX THERAPEUTICS | 0.4982 | 0.4982 | 0.4982 | 500 | 0.0495 |  | 9.04 |
| PTXT | PROTENEX TECH CORP | 0.4382 | 0.4382 | 0.4382 | 150,000 | 0.0125 |  | 2.94 |
| PTYA | PENN TRTY AM CP NEW | 0.1000 | 0.0860 | 0.0875 | 108,200 | 0.0125 |  | 12.50 |
| PUBGY | PUBLICIS GROUPE S.A. | 21.28 | 21.02 | 21.21 | 192,302 | 0.03 |  | 0.14 |
| PUBM | PUBLIC MEDIA WRK NEW | 0.8000 | 0.7000 | 0.8000 | 19,725 | 0.1000 |  | 14.29 |
| PUCCF | PANCONTINNTL URANIUM | 0.1235 | 0.1188 | 0.1235 | 5,500 | 0.0000 |  | 0.00 |
| PUEYF | PURE ENERGY SERVICES | 2.897 | 2.897 | 2.897 | 100 | 0.003 |  | 0.09 |
| PUGB | PUGET SOUND BANK WA | 8.100 | 7.750 | 7.750 | 1,600 | 0.000 |  | 0.00 |
| PUKPF | Prudential Plc Ord | 8.050 | 8.000 | 8.050 | 17,130 | 0.265 |  | 3.41 |
| PUMD | PROUROCARE MED NEW | 2.590 | 2.590 | 2.590 | 2,300 | 0.010 |  | 0.38 |
| PUMDW | P | 1.010 | 1.010 | 1.010 | 1,000 | 0.000 |  | 0.00 |
| PUMGF | PUREPOINT URANIUM GR | 0.1360 | 0.1212 | 0.1212 | 13,000 | 0.0078 |  | 6.05 |
| PUNL | PUNCHLINE ENTERTNMT | 0.2950 | 0.2800 | 0.2800 | 10,000 | 0.0200 |  | 6.67 |
| PUODY | PROMOTORA Y OPERADOR | 45.85 | 45.85 | 45.85 | 260 | 5.85 |  | 14.63 |
| PUOPF | Plutonic Power Corp | 3.602 | 3.553 | 3.553 | 2,100 | 0.047 |  | 1.30 |
| PUPKF | Pumpkin Patch Ltd | 1.410 | 1.410 | 1.410 | 2,000 | 0.060 |  | 4.44 |
| PUPOF | PUBLIC POWER GREECE | 17.60 | 17.60 | 17.60 | 100 | 1.65 |  | 10.34 |
| PUPS | PICK-UPS PLUS | 0.0006 | 0.0006 | 0.0006 | 500 | 0.0000 |  | 0.00 |
| PURO | AOM MINERALS LTD | 0.0150 | 0.0100 | 0.0150 | 66,000 | 0.0005 |  | 3.45 |
| PURPF | PURICORE PLC | 0.1900 | 0.1900 | 0.1900 | 1,000 | 0.0400 |  | 17.39 |
| PURY | PURERAY CORP | 0.0220 | 0.0220 | 0.0220 | 5,000 | 0.0000 |  | 0.00 |
| PUSAQ | Price Net Usa Inc | 0.0050 | 0.0050 | 0.0050 | 1,000 | 0.0049 |  | 4900.00 |
| PUTKF | Pt United Tractors | 1.820 | 1.820 | 1.820 | 500 | 0.239 |  | 15.10 |
| PUTKY | PT UNITED TRAC ADR | 39.30 | 38.95 | 39.30 | 4,128 | 0.20 |  | 0.51 |
| PUTRF | Ptt Public Co Ltd | 7.153 | 7.153 | 7.153 | 15,900 | 0.000 |  | 0.00 |
| PUURF | PURE ENERGY VISIONS | 0.1700 | 0.1500 | 0.1500 | 12,176 | 0.0100 |  | 6.25 |
| PUXPF | PUMA EXPLORATION | 0.0764 | 0.0764 | 0.0764 | 4,000 | 0.0236 |  | 23.60 |
| PVARF | Porvair Plc Ord | 0.8150 | 0.8100 | 0.8100 | 2,900 | 0.0900 |  | 10.00 |
| PVBK | Pacific Valley Bk Ca | 7.850 | 7.850 | 7.850 | 1,000 | 1.740 |  | 28.48 |
| PVCO | PVC CONTAINER | 7,000 | 7,000 | 7,000 | 1 | 4,500 |  | 180.00 |
| PVCRF | PV CRYSTALOX SOLAR | 0.7000 | 0.7000 | 0.7000 | 1,500 | 0.1800 |  | 20.45 |
| PVCT | Provectus Pharma | 1.350 | 1.320 | 1.330 | 33,001 | 0.020 |  | 1.53 |
| PVDRF | Providence Resources | 0.0700 | 0.0700 | 0.0700 | 40,000 | 0.0200 |  | 40.00 |
| PVEG | Pacific Vegas Global Strategies Inc | 0.0021 | 0.0021 | 0.0021 | 6,000 | 0.0000 |  | 0.00 |
| PVHO | PROVISION HOLDING | 0.1800 | 0.1700 | 0.1700 | 55,000 | 0.0100 |  | 5.56 |
| PVLY | Premier Valley Bk Ca | 2.590 | 2.590 | 2.590 | 1,000 | 0.090 |  | 3.60 |
| PVMCF | Pine Valley Mining | 0.0060 | 0.0060 | 0.0060 | 5,000 | 0.0000 |  | 0.00 |
| PVNAF | PRONOVA BIOPHARMA | 2.930 | 2.930 | 2.930 | 2,800 | 0.060 |  | 2.09 |
| PVNC | Prevention Ins.com | 0.0150 | 0.0041 | 0.0150 | 6,000 | 0.0000 |  | 0.00 |
| PVNO | Provision Operation Sys Inc | 0.0050 | 0.0050 | 0.0050 | 6,000 | 0.0049 |  | 4900.00 |
| PVNX | Pure Vanilla Exchang | 0.0006 | 0.0006 | 0.0006 | 31,350 | 0.0001 |  | 20.00 |
| PVRE | PAVILION ENERGY RESO | 0.0130 | 0.0130 | 0.0130 | 15,000 | 0.0000 |  | 0.00 |
| PVRS | Providence Resources | 0.0400 | 0.0400 | 0.0400 | 5,000 | 0.0000 |  | 0.00 |
| PVSO | PHOTOVOLTAIC SOLAR | 0.2500 | 0.2500 | 0.2500 | 5,503 | 0.0000 |  | 0.00 |
| PVSP | PERVASIP CORP | 0.0700 | 0.0650 | 0.0700 | 11,100 | 0.0000 |  | 0.00 |
| PVWIF | PRIME VIEW INTL CO- YAHOO! FINAN | 24.30 | 24.30 | 24.30 | 5,000 | 22.38 |  | 1164.97 |
| PWAZ | POWER AIR CORP | 0.5100 | 0.5100 | 0.5100 | 177 | 0.1800 |  | 54.55 |
| PWBI | PERFECT WEB TECH INC | 0.0036 | 0.0036 | 0.0036 | 10,000 | 0.0000 |  | 0.00 |
| PWBO | Pacific West Bank Or | 2.350 | 2.350 | 2.350 | 312 | 2.150 |  | 47.78 |
| PWCCQ | Point West Capital Corporation | 0.0001 | 0.0001 | 0.0001 | 11,800 | 0.0000 |  | 0.00 |
| PWCDF | Power Cp Canada | 30.49 | 29.86 | 29.87 | 13,589 | 0.12 |  | 0.40 |
| PWCHF | Power Chips Plc | 1.400 | 0.180 | 1.400 | 18,000 | 0.600 |  | 30.00 |
| PWCL | POWERCOLD CORP | 0.0490 | 0.0250 | 0.0490 | 7,700 | 0.0000 |  | 0.00 |
| PWCMF | POWERCOMM INC | 0.2483 | 0.2483 | 0.2483 | 36,000 | 0.0048 |  | 1.90 |
| PWDR | POWDER RIVER BS GAS | 0.0012 | 0.0012 | 0.0012 | 3,000 | 0.0003 |  | 20.00 |
| PWEB | Pacific Webworks Inc | 0.0850 | 0.0800 | 0.0800 | 66,608 | 0.0040 |  | 5.26 |
| PWESF | Pacific & Western Credit Corp | 3.636 | 3.636 | 3.636 | 200 | 0.003 |  | 0.09 |
| PWHSQ | Paper Warehouse Inc | 0.0002 | 0.0002 | 0.0002 | 1,200 | 0.0000 |  | 0.00 |
| PWLK | POWERLOCK INTL CORP | 0.0005 | 0.0004 | 0.0005 | 1,268,000 | 0.0001 |  | 25.00 |
| PWLM | Pan World Minerals I | 0.0001 | 0.0001 | 0.0001 | 100,500 | 0.0000 |  | 0.00 |
| PWMG | PREMIER WEALTH MGMT | 0.0080 | 0.0080 | 0.0080 | 7,000 | 0.0020 |  | 20.00 |
| PWNX | Powerlinx Inc | 0.0050 | 0.0050 | 0.0050 | 800 | 0.0030 |  | 150.00 |
| PWOIF | POWER OIL AND GAS INC | 1.110 | 0.550 | 1.010 | 85,511 | 0.090 |  | 8.18 |
| PWPY | POWER PLAY DEV CORP | 0.0050 | 0.0030 | 0.0030 | 20,000 | 0.0020 |  | 40.00 |
| PWREQ | Ocean Power Cp | 0.0006 | 0.0006 | 0.0006 | 20,000 | 0.0000 |  | 0.00 |
| PWRM | POWER 3 MEDCL | 0.0520 | 0.0490 | 0.0495 | 2,396,048 | 0.0005 |  | 1.00 |
| PWRV | POWER OF DREAM VNTR | 0.0800 | 0.0800 | 0.0800 | 300 | 0.0000 |  | 0.00 |
| PWSCF | POWERCHIP SEMICOND S | 1.140 | 1.140 | 1.140 | 11,600 | 0.000 |  | 0.00 |
| PWSEF | PETROWEST ENERGY SER | 0.1673 | 0.1673 | 0.1673 | 100 | 0.0120 |  | 7.73 |
| PWSV | Power Save Energy Co | 0.4500 | 0.4500 | 0.4500 | 1,655 | 0.0300 |  | 7.14 |
| PWTC | Power Technology Inc | 0.0003 | 0.0003 | 0.0003 | 40,000 | 0.0001 |  | 25.00 |
| PWURF | POWERTECH URANIUM CO | 0.3180 | 0.3180 | 0.3180 | 500 | 0.0220 |  | 7.43 |
| PWVI | POWERVERDE INC | 0.7000 | 0.6000 | 0.6000 | 5,399 | 0.3000 |  | 100.00 |
| PXBBF | Pt Bank Permata Tbk Series A | 0.0700 | 0.0700 | 0.0700 | 204,850 | 0.0100 |  | 12.50 |
| PXCE | PAX CLEAN ENERGY INC | 0.0001 | 0.0001 | 0.0001 | 100 | 0.0099 |  | 99.00 |
| PXCLF | PHOENIX COAL | 0.3445 | 0.3445 | 0.3445 | 4,500 | 0.0151 |  | 4.20 |
| PXIA | Phoenix India Acq | 0.0350 | 0.0350 | 0.0350 | 10,000 | 0.0230 |  | 191.67 |
| PXIAU | Phoenix India Acq Ut | 0.0100 | 0.0100 | 0.0100 | 2,000 | 0.0000 |  | 0.00 |
| PXIAW | Phoenix India Acq Wt | 0.0001 | 0.0001 | 0.0001 | 197,200 | 0.0000 |  | 0.00 |
| PXMFF | PHILEX MINING CORP | 0.3000 | 0.2600 | 0.2600 | 2,538 | 0.0150 |  | 5.45 |
| PXPLY | PIXELPLUS CO. LTD. | 0.4100 | 0.4100 | 0.4100 | 625 | 0.0000 |  | 0.00 |
| PXPT | PRACTICEXPERT | 0.0004 | 0.0004 | 0.0004 | 121 | 0.0001 |  | 20.00 |
| PXSLY | PHARMAXIS LIMITED | 35.05 | 35.05 | 35.05 | 150 | 2.85 |  | 7.52 |
| PXSNF | PHOENIX SONNETROM | 40.50 | 40.50 | 40.50 | 220 | 6.85 |  | 14.47 |
| PXTE | PAXTON ENERGY INC | 0.0350 | 0.0300 | 0.0350 | 175,000 | 0.0000 |  | 0.00 |
| PYBX | PLAYBOX [US] INC. | 0.0016 | 0.0016 | 0.0016 | 15,039 | 0.0000 |  | 0.00 |
| PYCFF | PRIMARY CORP | 0.7679 | 0.7679 | 0.7679 | 5,000 | 0.0258 |  | 3.25 |
| PYCT | PAYCHEST INC | 0.0001 | 0.0001 | 0.0001 | 5,000,000 | 0.0000 |  | 0.00 |
| PYDS | Payment Data Systems | 0.0270 | 0.0200 | 0.0270 | 11,725 | 0.0000 |  | 0.00 |
| PYGMF | PARTYGAMING PLC | 5.100 | 5.100 | 5.100 | 1,700 | 0.150 |  | 3.03 |
| PYHOF | Playmates Holdings Ltd | 0.3150 | 0.3150 | 0.3150 | 10,600 | 0.0000 |  | 0.00 |
| PYHPF | PRIMARY HEALTH PROP | 4.520 | 4.520 | 4.520 | 1,000 | 0.000 |  | 0.00 |
| PYIFF | PYI CORPORATION LTD | 0.0400 | 0.0400 | 0.0400 | 1,000 | 0.0200 |  | 33.33 |
| PYMLF | Perilya Mines N L Or | 0.4700 | 0.4600 | 0.4700 | 9,500 | 0.0100 |  | 2.17 |
| PYMOF | PRYME OIL & GAS | 0.0400 | 0.0400 | 0.0400 | 5,500 | 0.0000 |  | 0.00 |
| PYMX | Polymedix Inc | 1.240 | 1.160 | 1.220 | 122,085 | 0.040 |  | 3.39 |
| PYNGF | Pyng Medical Cp | 0.2200 | 0.2126 | 0.2200 | 25,000 | 0.0300 |  | 15.79 |
| PYOC | Pyrocap International Cp | 0.0003 | 0.0003 | 0.0003 | 1,000 | 0.0000 |  | 0.00 |
| PYOIF | PROMOTORA Y OPERADOR | 2.200 | 2.200 | 2.200 | 298 | 0.137 |  | 6.63 |
| PYTCF | PLAYTECH | 8.400 | 8.400 | 8.400 | 1,800 | 1.650 |  | 24.44 |
| PYTO | Phytomedical Techs | 0.0330 | 0.0330 | 0.0330 | 25,000 | 0.0000 |  | 0.00 |
| PZBW | Plaza Bank (wa) | 2.000 | 2.000 | 2.000 | 500 | 0.200 |  | 9.09 |
| PZRIF | PIZZA PIZZA REALTY I | 7.360 | 7.359 | 7.359 | 1,500 | 0.002 |  | 0.02 |