| Code | Name | High | Low | Close | Volume | Change |
| RACE | Data Race Inc | 0.0016 | 0.0016 | 0.0016 | 30,431 | 0.0000 |  | 0.00 |
| RADR | RADIUM RESOURCES COR | 0.0001 | 0.0001 | 0.0001 | 800 | 0.0000 |  | 0.00 |
| RAFI | Regency Affiliates | 3.770 | 3.770 | 3.770 | 232 | 0.040 |  | 1.05 |
| RAFLF | RAFFLES MEDICAL GROU | 1.040 | 1.040 | 1.040 | 7,000 | 0.080 |  | 8.33 |
| RAGL | REALAMERICA CO | 0.1000 | 0.1000 | 0.1000 | 8,000 | 0.0500 |  | 33.33 |
| RAIFF | Raiffeisen Intl Bank | 68.05 | 68.05 | 68.05 | 100 | 9.24 |  | 15.71 |
| RAMO | Ramoil Management Ltd | 0.0001 | 0.0001 | 0.0001 | 2,304 | 0.0000 |  | 0.00 |
| RAMPF | RAM POWER- YAHOO! FINANCE | 3.155 | 2.951 | 2.951 | 33,200 | 0.004 |  | 0.12 |
| RAMR | RAM HOLDINGS LTD | 0.4000 | 0.3600 | 0.4000 | 25,200 | 0.0000 |  | 0.00 |
| RANGF | Randgold & Exploration | 0.1190 | 0.1190 | 0.1190 | 3,333 | 0.0000 |  | 0.00 |
| RANJF | Randstad Holding Nv | 39.30 | 39.30 | 39.30 | 600 | 4.10 |  | 9.45 |
| RANJY | RANDSTAD HOLDINGS NV | 21.60 | 21.50 | 21.52 | 1,398 | 0.83 |  | 3.71 |
| RANKF | Rank Group Plc Ord | 1.300 | 1.300 | 1.300 | 3,168 | 0.120 |  | 8.45 |
| RAWO | Radio World Cp | 0.0004 | 0.0004 | 0.0004 | 5,000 | 0.0296 |  | 98.67 |
| RAYMF | RAYTEC METALS CORP | 0.2250 | 0.2250 | 0.2250 | 18,100 | 0.0000 |  | 0.00 |
| RBCF | Rubicon Financl Inc | 0.4000 | 0.4000 | 0.4000 | 4,000 | 0.0200 |  | 4.76 |
| RBCL | Rbc Life Sciences | 0.2800 | 0.2500 | 0.2800 | 10,000 | 0.0250 |  | 9.80 |
| RBDC | RBID.COM INC NEW | 0.0001 | 0.0001 | 0.0001 | 3,090,000 | 0.0000 |  | 0.00 |
| RBGDF | Randsburg International Gold | 0.0670 | 0.0670 | 0.0670 | 4,000 | 0.0415 |  | 38.25 |
| RBGPF | RECKITT BENCKISER | 51.20 | 51.20 | 51.20 | 1,850 | 0.78 |  | 1.51 |
| RBGPY | RECKITT BENCKISER GR | 10.47 | 10.25 | 10.36 | 66,543 | 0.08 |  | 0.77 |
| RBIFF | Red Back Mining Inc | 14.38 | 14.07 | 14.25 | 32,200 | 0.08 |  | 0.56 |
| RBKDF | ROYAL BK CDA | 19.10 | 19.10 | 19.10 | 100 | 4.27 |  | 28.78 |
| RBLG | Roebling Fin Cp New | 6.000 | 4.200 | 6.000 | 9,128 | 1.800 |  | 42.86 |
| RBME | RUB MUSIC ENTERPRISE | 5.250 | 5.250 | 5.250 | 500 | 0.000 |  | 0.00 |
| RBMTF | Rambler Metals and Mining Public Company | 0.6000 | 0.6000 | 0.6000 | 2,000 | 0.0000 |  | 0.00 |
| RBMXF | ROBOMATIC TEX | 0.4000 | 0.4000 | 0.4000 | 1,427 | 0.0000 |  | 0.00 |
| RBNDF | RAPID BRANDS INC | 0.0792 | 0.0792 | 0.0792 | 5,000 | 0.0053 |  | 6.27 |
| RBRG | Randall Bearings Inc | 1.800 | 1.800 | 1.800 | 674 | 9.200 |  | 83.64 |
| RBRM | SYCAMORE DEVELOPMENT | 0.0220 | 0.0220 | 0.0220 | 10,000 | 0.0000 |  | 0.00 |
| RBSEF | RAB SPECIAL SITUATIO | 0.4000 | 0.4000 | 0.4000 | 7,000 | 0.0000 |  | 0.00 |
| RBSPF | Royal Bk Scotland Gr | 0.6200 | 0.5900 | 0.5900 | 49,439 | 0.0100 |  | 1.67 |
| RBSY | Roboserver Systems Corp | 0.0050 | 0.0040 | 0.0050 | 7,744 | 0.0010 |  | 25.00 |
| RBTI | RED BRANCH TECHNOLOG | 0.0900 | 0.0540 | 0.0850 | 274,840 | 0.0320 |  | 60.38 |
| RBTK | Robotech Inc | 0.0002 | 0.0002 | 0.0002 | 700 | 0.0148 |  | 98.67 |
| RBXZF | RANBAXY LABS REG S | 8.600 | 8.600 | 8.600 | 200 | 0.500 |  | 6.17 |
| RBYC | RUBY CREEK RESOURCES | 0.1400 | 0.1400 | 0.1400 | 8,100 | 0.0100 |  | 7.69 |
| RCBC | Rcb Cp Calif | 43.00 | 43.00 | 43.00 | 300 | 0.00 |  | 0.00 |
| RCCB | ROCHESTER COMMUNITY | 90.01 | 90.01 | 90.01 | 20 | 23.50 |  | 30.72 |
| RCCH | RCC HOLDINGS CORP | 0.0001 | 0.0001 | 0.0001 | 8,847,500 | 0.0000 |  | 0.00 |
| RCCMF | ROCMEC MINING | 0.0931 | 0.0931 | 0.0931 | 5,000 | 0.0046 |  | 5.20 |
| RCDOF | Ricardo Intl Plc Ord | 4.190 | 4.190 | 4.190 | 500 | 0.000 |  | 0.00 |
| RCDTF | RECORDATI INDUSTRI | 6.765 | 6.670 | 6.765 | 15,424 | 1.155 |  | 20.58 |
| RCEYF | RANGER CANYON ENERGY | 0.0001 | 0.0001 | 0.0001 | 333 | 0.0000 |  | 0.00 |
| RCFEF | RAINCHIEF ENERGY INC | 0.0500 | 0.0500 | 0.0500 | 1,000 | 0.0100 |  | 16.67 |
| RCGDF | RESSOURCES SEARCHGOL | 0.0250 | 0.0250 | 0.0250 | 100,000 | 0.0060 |  | 19.35 |
| RCHN | Rouchon Industries Inc | 0.0001 | 0.0001 | 0.0001 | 4,000 | 0.0000 |  | 0.00 |
| RCIAF | Rogers Communication | 32.02 | 32.01 | 32.01 | 1,200 | 4.81 |  | 17.70 |
| RCILF | Roc Oil Co Ltd | 0.6000 | 0.6000 | 0.6000 | 5,000 | 0.0000 |  | 0.00 |
| RCKE | ROCK ENERGY RESOURCE | 0.0470 | 0.0350 | 0.0470 | 63,500 | 0.0120 |  | 34.29 |
| RCKEE | ROCK ENERGY RESOURCE | 0.0401 | 0.0400 | 0.0400 | 84,700 | 0.0100 |  | 20.00 |
| RCKGF | ROCKGATE CAPITAL CORP | 0.5100 | 0.5100 | 0.5100 | 5,000 | 0.0010 |  | 0.20 |
| RCKHF | ROCKHOPPER EXPL | 0.9200 | 0.9200 | 0.9200 | 10,000 | 0.0500 |  | 5.75 |
| RCKMF | RICKMERS MARITIME | 0.2800 | 0.2800 | 0.2800 | 2,000 | 0.0100 |  | 3.45 |
| RCKTF | ROCK TECH RESOURCES | 0.3780 | 0.3690 | 0.3780 | 10,000 | 0.0021 |  | 0.56 |
| RCKXF | RCKY MNTN DLRSHPS | 5.888 | 5.887 | 5.887 | 800 | 0.160 |  | 2.79 |
| RCMCF | REPUB CEM CP RC | 0.0600 | 0.0600 | 0.0600 | 4,989 | 0.0000 |  | 0.00 |
| RCTC | RESCON TECH CORP | 0.0700 | 0.0700 | 0.0700 | 333 | 0.0000 |  | 0.00 |
| RCTEF | Roctest Ltee | 1.749 | 1.650 | 1.695 | 26,500 | 0.010 |  | 0.59 |
| RCTFF | Rochester Resources | 0.1535 | 0.1530 | 0.1530 | 10,300 | 0.0070 |  | 4.38 |
| RCTY | ROCKET CITY AUTOMOTI | 0.0002 | 0.0002 | 0.0002 | 10,000 | 0.0000 |  | 0.00 |
| RCVA | Receivable Acq & Mgt | 0.0100 | 0.0100 | 0.0100 | 4,999 | 0.0000 |  | 0.00 |
| RCVTF | RICHFIELD VENTURES | 0.9750 | 0.9470 | 0.9750 | 5,000 | 0.0200 |  | 2.09 |
| RCVY | RECOVERY ENTERPRISES | 0.0900 | 0.0900 | 0.0900 | 702 | 0.0000 |  | 0.00 |
| RCYT | RECYCLE TECH INC | 0.0500 | 0.0500 | 0.0500 | 10,000 | 0.1500 |  | 75.00 |
| RCZRF | RIO CRISTAL RES CORP | 0.0516 | 0.0516 | 0.0516 | 10,000 | 0.0111 |  | 27.41 |
| RDAG | Red Alert Group Inc. | 0.0002 | 0.0002 | 0.0002 | 800 | 0.0000 |  | 0.00 |
| RDAQF | Radar Acquisition Co | 0.1092 | 0.1092 | 0.1092 | 10,000 | 0.0033 |  | 2.93 |
| RDBHF | ROCHER DEBOULE MINRL | 0.2057 | 0.1930 | 0.2009 | 11,200 | 0.0226 |  | 10.11 |
| RDBO | RODOBO INTL INC | 3.520 | 3.520 | 3.520 | 134 | 0.000 |  | 0.00 |
| RDCSF | REDECARD SA | 15.81 | 15.81 | 15.81 | 300 | 0.12 |  | 0.75 |
| RDDRF | RED DRAGON RESOURCES | 0.4100 | 0.4100 | 0.4100 | 1,000 | 0.1050 |  | 20.39 |
| RDEGF | Radiant Energy Cp | 0.0048 | 0.0040 | 0.0040 | 14,100 | 0.0007 |  | 14.89 |
| RDEIF | Red Electrica Espana | 50.75 | 50.75 | 50.75 | 200 | 2.00 |  | 4.10 |
| RDEIY | RED ELECTRICA CORP SA | 11.01 | 11.00 | 11.01 | 536 | 0.01 |  | 0.09 |
| RDEXF | RADIUS EXPLOR | 0.0896 | 0.0896 | 0.0896 | 10,000 | 0.0074 |  | 7.63 |
| RDFEF | RED FORK ENERGY | 0.9000 | 0.9000 | 0.9000 | 4,500 | 0.1050 |  | 13.21 |
| RDFVF | Redcp Ventures Ltd | 0.0030 | 0.0030 | 0.0030 | 540,000 | 0.0060 |  | 66.67 |
| RDGA | Ridgefield Acquisitn | 1.050 | 1.050 | 1.050 | 200 | 0.950 |  | 47.50 |
| RDIAF | ROCKWELL DIAMONDS | 0.0608 | 0.0500 | 0.0608 | 6,000 | 0.0018 |  | 3.05 |
| RDLCF | REDLINE COMM GROUP | 0.4374 | 0.4319 | 0.4319 | 30,000 | 0.0035 |  | 0.80 |
| RDLSF | REED ELSEVIER N V | 12.20 | 12.20 | 12.20 | 617 | 0.35 |  | 2.95 |
| RDLYF | Ridley Inc | 7.255 | 7.255 | 7.255 | 2,900 | 0.045 |  | 0.62 |
| RDMKF | R D M Cp | 0.9487 | 0.9487 | 0.9487 | 2,000 | 0.0463 |  | 4.65 |
| RDML | Red Mile Entertnmt | 0.0100 | 0.0100 | 0.0100 | 20,755 | 0.0035 |  | 25.93 |
| RDNAF | Rodina Minerals Inc | 0.4335 | 0.3900 | 0.3900 | 15,500 | 0.0514 |  | 11.64 |
| RDSMY | D S M NV SPO ADR | 12.20 | 12.00 | 12.20 | 10,465 | 0.10 |  | 0.81 |
| RDUFF | Radius Gold Inc | 0.2250 | 0.1906 | 0.1906 | 15,000 | 0.0349 |  | 15.48 |
| RDVA | RADVA Cp | 0.0800 | 0.0800 | 0.0800 | 1,000 | 0.0000 |  | 0.00 |
| RDVWF | Radview Software Ltd | 0.0200 | 0.0140 | 0.0200 | 2,100 | 0.0000 |  | 0.00 |
| RDXH | REDUX HOLDINGS INC | 0.0400 | 0.0400 | 0.0400 | 3,874 | 0.0000 |  | 0.00 |
| RDXM | RADIX MARINE | 0.0060 | 0.0060 | 0.0060 | 10,000 | 0.0000 |  | 0.00 |
| REAL | Reliability Inc | 0.0130 | 0.0130 | 0.0130 | 6,010 | 0.0000 |  | 0.00 |
| RECV | UNIVERSAL HOLDINGS | 4.000 | 4.000 | 4.000 | 6,600 | 0.750 |  | 15.79 |
| REDEQ | REDENVELOPE | 0.0010 | 0.0010 | 0.0010 | 2,700 | 0.0000 |  | 0.00 |
| REDL | Redline Performance Prdcts | 0.0001 | 0.0001 | 0.0001 | 300 | 0.0000 |  | 0.00 |
| REDW | Redwood Financial Inc | 12.30 | 12.10 | 12.10 | 400 | 0.20 |  | 1.63 |
| REEHF | RENEWABLE ENERGY HLD | 0.3900 | 0.3900 | 0.3900 | 800 | 0.3600 |  | 1200.00 |
| REER | RENEW ENERGY RESOURC | 0.0025 | 0.0025 | 0.0025 | 9,500 | 0.0000 |  | 0.00 |
| REGHF | REGAL HOTEL INTL | 0.3900 | 0.3900 | 0.3900 | 500 | 0.0400 |  | 11.43 |
| REGRF | Reg Technologies | 0.1950 | 0.1950 | 0.1950 | 1,900 | 0.0350 |  | 21.88 |
| REGT | Regent Technologies | 0.0001 | 0.0001 | 0.0001 | 234 | 0.0000 |  | 0.00 |
| REGUF | REGEN THERAPEUTICS | 0.0350 | 0.0350 | 0.0350 | 200 | 0.0850 |  | 70.83 |
| RELM | RELM WIRELESS | 0.0049 | 0.0041 | 0.0041 | 25,501 | 0.0000 |  | 0.00 |
| RELZF | CERES CAP CORP | 0.2685 | 0.2685 | 0.2685 | 3,000 | 0.0153 |  | 6.04 |
| REMC | Remec Inc | 0.8300 | 0.8300 | 0.8300 | 21,300 | 0.0100 |  | 1.22 |
| REMD | REMODEL AUCTION INC | 0.1000 | 0.1000 | 0.1000 | 8,925 | 0.0000 |  | 0.00 |
| REMI | Remedent Inc | 0.4200 | 0.3200 | 0.4200 | 52,000 | 0.0400 |  | 10.53 |
| REMJF | REMSTAR RESOURCES | 0.0680 | 0.0680 | 0.0680 | 30,000 | 0.0130 |  | 16.05 |
| REMYF | Remy Cointreau Ff | 51.25 | 51.25 | 51.25 | 250 | 8.85 |  | 20.87 |
| RENFF | Rock Energy Inc | 3.200 | 3.146 | 3.200 | 1,600 | 0.050 |  | 1.59 |
| RENG | Radial Energy Inc | 0.0008 | 0.0008 | 0.0008 | 20,000 | 0.0000 |  | 0.00 |
| REOP | Reo Plastics Inc | 9.500 | 9.500 | 9.500 | 800 | 0.600 |  | 5.94 |
| REOS | Reostar Energy Corp | 0.1500 | 0.1500 | 0.1500 | 4,000 | 0.2500 |  | 62.50 |
| REPR | Repro Med Sys Inc | 0.2500 | 0.1800 | 0.2500 | 11,400 | 0.0111 |  | 4.65 |
| REPYF | Repsol Ypf Sa Ord Sp | 27.92 | 27.92 | 27.92 | 470,000 | 0.57 |  | 2.07 |
| RESY | Reconditioned Systems Inc | 2.200 | 2.200 | 2.200 | 5,000 | 0.000 |  | 0.00 |
| REVNF | REINET INVESTMENT | 15.25 | 15.25 | 15.25 | 137 | 8.72 |  | 133.54 |
| REXHF | REXCAPITAL FINANCIAL | 0.0800 | 0.0800 | 0.0800 | 1,000 | 0.0150 |  | 15.79 |
| REXLQ | REXHALL INDUSTRIES INC | 0.0200 | 0.0200 | 0.0200 | 2,000 | 0.0000 |  | 0.00 |
| REXMF | Rexam Plc Ord 64 2/7 Par | 4.681 | 4.681 | 4.681 | 1,240 | 0.131 |  | 2.87 |
| REXMY | REXAM PLC ADS | 23.59 | 23.30 | 23.57 | 11,342 | 0.05 |  | 0.21 |
| RFCS | REFOCUS GROUP INC | 0.0400 | 0.0400 | 0.0400 | 1,000 | 0.0100 |  | 33.33 |
| RFDS | Rymer Foods Inc | 0.0030 | 0.0030 | 0.0030 | 200 | 0.0000 |  | 0.00 |
| RFHB | Rumson-fair Haven Bk | 5.750 | 5.750 | 5.750 | 100 | 0.250 |  | 4.17 |
| RFIVF | Resource Fin & Invmt | 0.0110 | 0.0110 | 0.0110 | 3,000 | 0.0390 |  | 78.00 |
| RFLFF | Raffles Education Corporation | 0.3300 | 0.3300 | 0.3300 | 2,000 | 0.0200 |  | 5.71 |
| RFLFY | RAFFLES EDUCATN ADR | 18.00 | 18.00 | 18.00 | 100 | 1.00 |  | 5.26 |
| RFLMF | RIVERSDALE MINING | 5.200 | 5.200 | 5.200 | 10,000 | 0.150 |  | 2.97 |
| RFLXF | Redflex Holdings | 2.310 | 2.310 | 2.310 | 400 | 0.040 |  | 1.70 |
| RFLXY | Redflex Holdings Sponsored Adr | 18.90 | 18.90 | 18.90 | 500 | 1.65 |  | 9.57 |
| RFMK | RAPID FIRE MARKETING INC | 0.0400 | 0.0300 | 0.0400 | 16,197 | 0.0100 |  | 33.33 |
| RFNCP | REGIONS FINL | 1,300 | 1,284 | 1,284 | 813 | 21 |  | 1.58 |
| RFNS | RELIANT FINANCL SVC | 0.0020 | 0.0020 | 0.0020 | 23,060 | 0.0000 |  | 0.00 |
| RFPX | Rfp Express Inc | 0.0020 | 0.0020 | 0.0020 | 29,120 | 0.0000 |  | 0.00 |
| RFXRF | Running Fox Resource | 0.2195 | 0.2195 | 0.2195 | 2,900 | 0.0050 |  | 2.23 |
| RGBL | Rg Glbl Lifestyls | 0.0380 | 0.0380 | 0.0380 | 13,000 | 0.0000 |  | 0.00 |
| RGBO | REGEN BIOLOGICS INC | 0.4950 | 0.3100 | 0.4950 | 3,000 | 0.0000 |  | 0.00 |
| RGCTF | Redstar Gold Cp | 0.1935 | 0.1935 | 0.1935 | 10,000 | 0.0198 |  | 11.40 |
| RGDFF | REUNION GOLD CORPORA | 0.0715 | 0.0715 | 0.0715 | 500 | 0.0085 |  | 10.63 |
| RGEDF | RICHTER GEDEON PLC | 207.9 | 207.9 | 207.9 | 10,000 | 16.9 |  | 8.87 |
| RGFC | R | 0.1400 | 0.1300 | 0.1400 | 31,000 | 0.0150 |  | 12.00 |
| RGFCM | R | 0.3000 | 0.3000 | 0.3000 | 666 | 0.0000 |  | 0.00 |
| RGFCN | R | 0.5600 | 0.5600 | 0.5600 | 4,000 | 0.2000 |  | 55.56 |
| RGFCO | R | 0.5500 | 0.5500 | 0.5500 | 1,120 | 0.0000 |  | 0.00 |
| RGFCP | R& G FIN CORP A | 0.4200 | 0.4200 | 0.4200 | 361 | 0.0000 |  | 0.00 |
| RGHG | RIDGECREST HEALTHCAR | 0.0020 | 0.0010 | 0.0010 | 30,005 | 0.0010 |  | 50.00 |
| RGIDQ | Rouge Industries Inc | 0.0030 | 0.0010 | 0.0010 | 141,186 | 0.0020 |  | 66.67 |
| RGLC | REGAL LIFE CONCEPTS | 0.1000 | 0.1000 | 0.1000 | 4,187 | 0.0000 |  | 0.00 |
| RGMI | Rg America Inc | 0.0010 | 0.0007 | 0.0007 | 30,000 | 0.0003 |  | 30.00 |
| RGNT | Regent Assisted Living Inc | 0.0100 | 0.0100 | 0.0100 | 4,430 | 0.0000 |  | 0.00 |
| RGORF | Randgold Resources Ltd | 74.50 | 74.50 | 74.50 | 300 | 15.95 |  | 27.24 |
| RGPMF | Regal Petroleum Plc | 1.890 | 1.890 | 1.890 | 1,000 | 0.190 |  | 11.18 |
| RGRLF | Range Resources Ltd | 0.0400 | 0.0400 | 0.0400 | 10,000 | 0.0000 |  | 0.00 |
| RGRLY | RANGE RESOURCES LTD | 0.0300 | 0.0300 | 0.0300 | 3,000 | 0.0100 |  | 50.00 |
| RGRNF | Regis Resources Nl | 0.4050 | 0.4050 | 0.4050 | 50,000 | 0.0157 |  | 3.73 |
| RGSJF | REGUS PLC ST HELIER | 1.650 | 1.650 | 1.650 | 8,500 | 0.200 |  | 10.81 |
| RGTX | REGISTERED EXPRESS CORP | 1.590 | 1.500 | 1.500 | 10,150 | 0.090 |  | 5.66 |
| RGUS | Regi Us Inc | 0.2900 | 0.2470 | 0.2890 | 4,600 | 0.0090 |  | 3.21 |
| RGVNF | Regent Ventures Ltd | 0.0780 | 0.0780 | 0.0780 | 17,500 | 0.0150 |  | 23.81 |
| RGYH | RENEGY HOLDINGS INC. | 1.370 | 1.370 | 1.370 | 100 | 0.030 |  | 2.14 |
| RGZPF | RAO GAZPROM | 5.840 | 5.840 | 5.840 | 2,286 | 0.139 |  | 2.32 |
| RHAYY | RHODIA [NEW] ADS | 17.60 | 17.45 | 17.60 | 2,611 | 0.34 |  | 1.90 |
| RHCS | Red Hot Concepts Inc | 0.0001 | 0.0001 | 0.0001 | 200 | 0.0009 |  | 90.00 |
| RHDC | Rochdale Mining Corp | 0.0490 | 0.0450 | 0.0450 | 616,400 | 0.0024 |  | 5.06 |
| RHDCQ | RH DONNELLEY | 0.0160 | 0.0097 | 0.0144 | 8,619,326 | 0.0009 |  | 6.67 |
| RHDGF | RETAIL HOLDINGS N.V. | 4.050 | 4.050 | 4.050 | 773 | 0.450 |  | 10.00 |
| RHFFF | RED HILL ENERGY INC | 0.3100 | 0.3100 | 0.3100 | 6,000 | 0.0075 |  | 2.36 |
| RHGP | Renhuang Pharmactls | 1.0000 | 1.0000 | 1.0000 | 705 | 0.0000 |  | 0.00 |
| RHHBF | Roche Holdings Ag Beare | 163.4 | 163.4 | 163.4 | 10 | 1.4 |  | 0.86 |
| RHHBY | Roche Holding Ltd Adr | 40.19 | 39.58 | 40.10 | 263,416 | 0.38 |  | 0.96 |
| RHHVF | Roche Holding Ag Div Rt | 159.0 | 159.0 | 159.0 | 6,723 | 0.8 |  | 0.47 |
| RHJIF | Rhj International | 7.478 | 7.300 | 7.300 | 101,000 | 0.135 |  | 1.82 |
| RHKJF | Rhoen Klinikum Akt | 25.60 | 25.60 | 25.60 | 375 | 0.15 |  | 0.59 |
| RHUHF | Richelieu Hardware L | 19.04 | 19.03 | 19.04 | 1,800 | 1.85 |  | 10.77 |
| RHWI | RIVERHAWK AVIATION | 0.0030 | 0.0030 | 0.0030 | 5,000 | 0.0060 |  | 66.67 |
| RHWKF | Redhawk Res Inc | 0.3038 | 0.3038 | 0.3038 | 100 | 0.0368 |  | 13.78 |
| RHXI | RAHAXI INC | 0.0285 | 0.0240 | 0.0270 | 891,337 | 0.0000 |  | 0.00 |
| RHXIE | RAHAXI INC | 0.0255 | 0.0230 | 0.0230 | 282,824 | 0.0000 |  | 0.00 |
| RIARF | RIA RESOURCES CORP | 0.1161 | 0.1000 | 0.1161 | 600 | 0.0211 |  | 15.38 |
| RICHF | RICHLAND GROUP | 0.4200 | 0.4200 | 0.4200 | 95,000 | 0.0500 |  | 13.51 |
| RICOF | Ricoh Co Ltd | 13.45 | 13.35 | 13.45 | 21,000 | 1.17 |  | 7.99 |
| RICOY | Ricoh Co Ltd Sp Adr | 66.49 | 65.61 | 65.63 | 2,956 | 1.54 |  | 2.40 |
| RICP | RIVERDALE CAPITAL LTD | 0.1000 | 0.1000 | 0.1000 | 775 | 0.1500 |  | 60.00 |
| RIDYF | Ridley Cp | 1.0000 | 1.0000 | 1.0000 | 10,000 | 0.3900 |  | 63.93 |
| RIGH | RIGHTSMILE INC | 0.3200 | 0.2500 | 0.2500 | 30,384 | 0.0000 |  | 0.00 |
| RIGI | RINEON GROUP INC | 38.00 | 38.00 | 38.00 | 2,940 | 2.00 |  | 5.00 |
| RIIC | WAH KING INVEST CORP | 0.0300 | 0.0300 | 0.0300 | 8,210 | 0.0800 |  | 72.73 |
| RIMA | RIMA INTL HOLDINGS | 0.0001 | 0.0001 | 0.0001 | 542 | 0.0009 |  | 90.00 |
| RIMS | Robocom Sys Intl | 0.0250 | 0.0250 | 0.0250 | 500 | 0.0000 |  | 0.00 |
| RIND | RUSSELL INDUSTRIES INC | 0.0004 | 0.0003 | 0.0004 | 43,421,000 | 0.0000 |  | 0.00 |
| RINIF | Rinnai Cp | 45.33 | 45.33 | 45.33 | 36,400 | 0.27 |  | 0.59 |
| RIOCF | Riocan Real Estate I | 17.47 | 17.31 | 17.31 | 2,140 | 0.29 |  | 1.63 |
| RISH | J.Rish Group Inc | 0.0050 | 0.0010 | 0.0050 | 30,000 | 0.0000 |  | 0.00 |
| RITPF | R I T Capital Partners | 15.66 | 15.66 | 15.66 | 100 | 3.61 |  | 29.94 |
| RIVE | RIVERVIEW FINL CORP | 12.00 | 12.00 | 12.00 | 860 | 0.50 |  | 4.00 |
| RIVT | RIVIERA TOOL CO | 0.0060 | 0.0060 | 0.0060 | 275 | 0.0000 |  | 0.00 |
| RJIFF | ROJANA IND FGN REG | 0.2400 | 0.2400 | 0.2400 | 3,400 | 0.0200 |  | 9.09 |
| RJIUF | ROJANA IND UTS | 0.3250 | 0.3250 | 0.3250 | 9,000 | 0.0850 |  | 35.42 |
| RJKAF | Rjk Explorations Ltd | 0.0798 | 0.0698 | 0.0750 | 26,000 | 0.0360 |  | 92.31 |
| RJTI | REDIJET INC. | 0.0390 | 0.0390 | 0.0390 | 125 | 0.0010 |  | 2.50 |
| RKBD | ROCKBANDS INC. | 0.0010 | 0.0010 | 0.0010 | 100 | 0.0000 |  | 0.00 |
| RKGXF | Road King Infrastructure | 0.8300 | 0.8300 | 0.8300 | 3,000 | 0.0200 |  | 2.47 |
| RKIGF | Reko International Group Inc | 1.344 | 1.344 | 1.344 | 200 | 0.314 |  | 30.45 |
| RKLC | Rockelle Corp | 0.0002 | 0.0001 | 0.0002 | 933,500 | 0.0000 |  | 0.00 |
| RKLIF | RENTOKIL INIT 2005 | 1.793 | 1.500 | 1.793 | 31,000 | 0.007 |  | 0.39 |
| RKNEF | REDKNEE SOLUTIONS | 0.9200 | 0.9005 | 0.9200 | 1,100 | 0.0815 |  | 8.14 |
| RKNW | Remote Knowledge | 0.0009 | 0.0009 | 0.0009 | 818 | 0.0001 |  | 10.00 |
| RKSFF | ROCKSOURCE ASA | 0.6200 | 0.6200 | 0.6200 | 6,000 | 0.0300 |  | 4.62 |
| RKTE | HIGH VELOCITY ALTERN | 0.0045 | 0.0045 | 0.0045 | 176 | 0.0005 |  | 10.00 |
| RKTI | Rocketinfo Inc | 0.0020 | 0.0010 | 0.0020 | 10,300 | 0.0013 |  | 185.71 |
| RKUNF | RAKUTEN INC | 733.1 | 733.1 | 733.1 | 42 | 58.9 |  | 8.73 |
| RLAB | REAL AMERICAN BRANDS | 0.0032 | 0.0030 | 0.0030 | 920 | 0.0025 |  | 45.45 |
| RLBS | Reliance Bacshares Inc | 2.600 | 2.000 | 2.000 | 8,600 | 0.650 |  | 24.53 |
| RLGT | Radiant Logistics | 0.2800 | 0.2800 | 0.2800 | 1,350 | 0.0000 |  | 0.00 |
| RLLGF | ROLLING ROCK RES COM | 0.1627 | 0.1627 | 0.1627 | 6,500 | 0.0238 |  | 12.76 |
| RLPHQ | RAILPOWER TECHNOLOGIES CORP | 0.0005 | 0.0005 | 0.0005 | 141,050 | 0.0003 |  | 37.50 |
| RLTR | Reeltime Rentals Inc | 0.0120 | 0.0100 | 0.0120 | 120,000 | 0.0000 |  | 0.00 |
| RLXI | Relax Invsts Ltd | 0.0200 | 0.0200 | 0.0200 | 947 | 0.0700 |  | 77.78 |
| RMCP | REVOLUTIO MEDICAL | 0.4900 | 0.4000 | 0.4900 | 18,180 | 0.0500 |  | 11.36 |
| RMDFF | RICHMOND MINERALS IN | 0.0417 | 0.0417 | 0.0417 | 20,000 | 0.0245 |  | 142.44 |
| RMDM | RMD ENTERTAINMENT GR | 0.0003 | 0.0002 | 0.0002 | 71,797,532 | 0.0000 |  | 0.00 |
| RMDT | RMD TECHNOLOGIES INC | 0.0070 | 0.0070 | 0.0070 | 5,000 | 0.0050 |  | 250.00 |
| RMDX | Remotemdx Inc | 0.1200 | 0.0950 | 0.1000 | 238,576 | 0.0050 |  | 5.26 |
| RMET | RED METAL RESOURCES LTD | 0.0300 | 0.0300 | 0.0300 | 13,661 | 0.0000 |  | 0.00 |
| RMFI | ROCKY MOUNTAIN FUDGE | 1.100 | 1.100 | 1.100 | 200 | 0.300 |  | 37.50 |
| RMGC | Rmg Cap Corp | 4.000 | 4.000 | 4.000 | 2,000 | 0.450 |  | 12.68 |
| RMGGF | Resolute Mining Ltd | 1.070 | 1.000 | 1.010 | 25,500 | 0.025 |  | 2.54 |
| RMGX | RAM GOLD & EXPLOR | 0.0700 | 0.0700 | 0.0700 | 689 | 0.0000 |  | 0.00 |
| RMIL | Rocky Mountain International | 0.0001 | 0.0001 | 0.0001 | 300 | 0.0000 |  | 0.00 |
| RMIOF | Romios Gold Resource | 0.1620 | 0.1440 | 0.1571 | 10,000 | 0.0119 |  | 8.20 |
| RMKMF | Roxmark Mines Ltd | 0.1815 | 0.1815 | 0.1815 | 5,000 | 0.0014 |  | 0.77 |
| RMLDF | REWARD MINERALS LTD | 0.4500 | 0.4500 | 0.4500 | 4,000 | 0.2500 |  | 125.00 |
| RMLFF | RUSORO MINING LTD | 0.5605 | 0.5402 | 0.5605 | 20,600 | 0.0130 |  | 2.37 |
| RMLRF | RAMELIUS RESOURCES | 0.4000 | 0.4000 | 0.4000 | 1,500 | 0.0000 |  | 0.00 |
| RMLX | Roomlinx Inc | 0.0225 | 0.0225 | 0.0225 | 30,000 | 0.0000 |  | 0.00 |
| RMLXP | ROOMLINX INC PFD A | 0.0500 | 0.0500 | 0.0500 | 600 | 0.0000 |  | 0.00 |
| RMMI | Rocky Mtn Minerals Inc | 0.0021 | 0.0021 | 0.0021 | 7,200 | 0.0000 |  | 0.00 |
| RMMIP | Rocky Mtn Minerals Cv Pfd | 0.0020 | 0.0020 | 0.0020 | 2,000 | 0.0000 |  | 0.00 |
| RMNRF | Ramco Energy Plc Ord | 0.7000 | 0.7000 | 0.7000 | 2,000 | 0.0000 |  | 0.00 |
| RMRCF | ROCKY MTN RES CORP | 0.2990 | 0.2904 | 0.2990 | 10,000 | 0.0005 |  | 0.17 |
| RMRDF | Ressources Minere Ra | 0.0880 | 0.0879 | 0.0880 | 10,000 | 0.0120 |  | 12.00 |
| RMRSF | Rome Resources Ltd | 0.1809 | 0.1809 | 0.1809 | 5,000 | 0.0475 |  | 35.61 |
| RMSYF | RAMSAY HEALTH CARE | 9.911 | 9.911 | 9.911 | 700 | 3.911 |  | 65.19 |
| RMTD | REMOTE DYNAMICS | 0.0001 | 0.0001 | 0.0001 | 25,000 | 0.0000 |  | 0.00 |
| RMYI | REMY INTL INC | 3.440 | 3.440 | 3.440 | 500 | 0.010 |  | 0.29 |
| RMYIP | REMY INTL INC PFD | 150.0 | 150.0 | 150.0 | 7,256 | 40.0 |  | 36.36 |
| RMZFF | REMAC ZINC CORP COM | 0.1670 | 0.1670 | 0.1670 | 4,859 | 0.0183 |  | 9.88 |
| RNCG | Renaissance Cap Group Inc | 0.0050 | 0.0050 | 0.0050 | 4,085 | 0.0000 |  | 0.00 |
| RNCH | Rancher Energy Corp | 0.2800 | 0.0270 | 0.0300 | 1,842,323 | 0.0050 |  | 14.29 |
| RNCHQ | RANCHER ENERGY CORP | 0.0250 | 0.0201 | 0.0201 | 37,500 | 0.0049 |  | 19.60 |
| RNCP | Ronco Corporation | 0.0020 | 0.0020 | 0.0020 | 5,000 | 0.0000 |  | 0.00 |
| RNER | RAINEARTH INC | 0.0190 | 0.0150 | 0.0190 | 30,570 | 0.0000 |  | 0.00 |
| RNGE | RENEGADE ENERGY | 4.000 | 4.000 | 4.000 | 3,000 | 1.100 |  | 37.93 |
| RNGG | RENO GOLD CORP NEW | 0.0097 | 0.0080 | 0.0097 | 10,000 | 0.0015 |  | 18.29 |
| RNGTF | RINGBOLT VENTURES | 0.1030 | 0.1030 | 0.1030 | 8,000 | 0.0145 |  | 16.38 |
| RNHI | Reunited Holdings Inc | 0.0014 | 0.0014 | 0.0014 | 8,000 | 0.0001 |  | 7.69 |
| RNKFF | RAINMAKER ENTERTAINM | 0.5965 | 0.5040 | 0.5040 | 5,100 | 0.2364 |  | 31.93 |
| RNMBF | Rheinmetall Berlin O | 57.90 | 57.90 | 57.90 | 200 | 10.96 |  | 23.36 |
| RNNM | RONN MOTOR COMPANY | 0.1700 | 0.1600 | 0.1600 | 15,650 | 0.0100 |  | 5.88 |
| RNORF | RUN OF RIV PWR INC | 0.1620 | 0.1573 | 0.1573 | 2,000 | 0.0258 |  | 19.62 |
| RNSDF | Renault Sa Regie Nat | 47.60 | 47.60 | 47.60 | 205 | 2.40 |  | 4.80 |
| RNSHF | Renishaw Plc 20 Par | 9.194 | 9.194 | 9.194 | 2,500 | 0.000 |  | 0.00 |
| RNTL | Rockwood National Cp | 0.0005 | 0.0005 | 0.0005 | 200 | 0.0003 |  | 150.00 |
| RNUGF | RENEURON GROUP PLC | 0.0500 | 0.0500 | 0.0500 | 300 | 0.0200 |  | 28.57 |
| RNWB | RENEWABLE CORP | 0.6950 | 0.6950 | 0.6950 | 137 | 0.0550 |  | 7.33 |
| RNWEF | RENEWABLE ENERGY | 6.200 | 6.200 | 6.200 | 400 | 0.100 |  | 1.59 |
| RNWEY | RENEWABLE ENERGY COR | 3.050 | 3.050 | 3.050 | 1,000 | 0.050 |  | 1.61 |
| RNWF | RENEWAL FUELS INC. | 0.0012 | 0.0009 | 0.0009 | 1,644,600 | 0.0001 |  | 10.00 |
| ROBD | Robot Defense Systems Inc | 0.0001 | 0.0001 | 0.0001 | 2,000 | 0.0000 |  | 0.00 |
| ROBK | RED OAK BANK | 0.4600 | 0.4460 | 0.4494 | 78,100 | 0.0006 |  | 0.13 |
| ROBOF | ROBO GROUP TEK LTD | 0.4100 | 0.4100 | 0.4100 | 100 | 0.0000 |  | 0.00 |
| ROCAF | Roca Mines Inc | 0.4145 | 0.4100 | 0.4145 | 5,000 | 0.0155 |  | 3.88 |
| ROCLF | Royal Olympic Cruise Lines Inc | 0.0002 | 0.0002 | 0.0002 | 10,000 | 0.0000 |  | 0.00 |
| ROFO | ROCKFORD CORPORATION | 0.4000 | 0.3500 | 0.4000 | 435 | 0.0000 |  | 0.00 |
| ROGSF | RICHARDS OIL & GAS | 0.0040 | 0.0040 | 0.0040 | 1,000 | 0.0025 |  | 38.46 |
| ROHCF | Rohm Co Ltd | 66.50 | 66.50 | 66.50 | 1,700 | 3.69 |  | 5.25 |
| ROHCY | ROHM CO LTD UP ADR | 32.09 | 31.51 | 32.09 | 3,579 | 0.65 |  | 1.99 |
| ROHI | Rotech Healthcare Inc | 0.5000 | 0.5000 | 0.5000 | 26,960 | 0.0000 |  | 0.00 |
| ROIUF | Route1 Inc | 0.0646 | 0.0646 | 0.0646 | 25,000 | 0.0164 |  | 20.25 |
| ROIX | Response Oncology Inc | 0.0012 | 0.0012 | 0.0012 | 5,000 | 0.0000 |  | 0.00 |
| ROKE | ROK ENTERTAINMNT GRP | 0.0100 | 0.0100 | 0.0100 | 4,200 | 0.0020 |  | 16.67 |
| RONAF | Rona Inc | 14.58 | 14.56 | 14.56 | 1,000 | 0.28 |  | 1.89 |
| RONC | RONSON CORPORATION | 0.0600 | 0.0450 | 0.0450 | 164,059 | 0.0150 |  | 25.00 |
| RONE | Regal One Corporation New | 0.0400 | 0.0300 | 0.0300 | 10,000 | 0.0100 |  | 25.00 |
| ROSD | Rosedale Decorative Prod | 0.0031 | 0.0031 | 0.0031 | 6,100 | 0.0001 |  | 3.33 |
| ROSI | Usa Floral Products Inc | 0.0030 | 0.0005 | 0.0005 | 14,700 | 0.0025 |  | 83.33 |
| ROSV | ROSTOCK VENTURES | 0.1200 | 0.1200 | 0.1200 | 13,000 | 0.0000 |  | 0.00 |
| ROTGF | ROTARY ENGINEERING L | 0.7250 | 0.7250 | 0.7250 | 355 | 0.0050 |  | 0.68 |
| ROUGF | ROUGE RESOURCES LTD | 0.0001 | 0.0001 | 0.0001 | 300 | 0.0699 |  | 99.86 |
| ROVC | Rovac Corporation | 0.0015 | 0.0015 | 0.0015 | 520 | 0.0005 |  | 25.00 |
| ROVOF | RENOVO GROUP PLC | 0.4400 | 0.4400 | 0.4400 | 4,500 | 0.0600 |  | 15.79 |
| ROWC | ROWE COS [THE] | 0.0001 | 0.0001 | 0.0001 | 2,000 | 0.0000 |  | 0.00 |
| ROXIF | ROXI PETROLEUM PLC | 0.2000 | 0.2000 | 0.2000 | 4,000 | 0.0300 |  | 17.65 |
| ROYE | ROYAL ENTERGY RES | 0.0400 | 0.0400 | 0.0400 | 5,000 | 0.0100 |  | 33.33 |
| ROYHF | Royal Host Real Estate Trust | 2.049 | 2.030 | 2.030 | 6,900 | 0.080 |  | 4.09 |
| RPAML | Royal Palm Beach Col Lp | 0.0050 | 0.0050 | 0.0050 | 5,000 | 0.0000 |  | 0.00 |
| RPBC | REDPOINT BIO CORP | 0.1600 | 0.1300 | 0.1500 | 226,000 | 0.0000 |  | 0.00 |
| RPBIF | Response Biomedical | 0.1240 | 0.1240 | 0.1240 | 5,000 | 0.0030 |  | 2.48 |
| RPCX | Resourcephoenix.Com Inc A | 0.0003 | 0.0003 | 0.0003 | 200 | 0.0000 |  | 0.00 |
| RPDT | RAPIDTRON INC | 0.0090 | 0.0090 | 0.0090 | 400 | 0.0010 |  | 10.00 |
| RPGLF | Regent Pacific Group Ltd | 0.0100 | 0.0100 | 0.0100 | 5,000 | 0.0150 |  | 60.00 |
| RPHL | Rockport Healthcare Gp Inc | 0.0071 | 0.0071 | 0.0071 | 10,000 | 0.0000 |  | 0.00 |
| RPID | Rapid Link Inc | 0.0210 | 0.0210 | 0.0210 | 1,200 | 0.0090 |  | 30.00 |
| RPIN | Rotary Power International Inc | 0.0001 | 0.0001 | 0.0001 | 400 | 0.0000 |  | 0.00 |
| RPKIF | RICHARDS PACKAGING | 6.050 | 6.050 | 6.050 | 100 | 0.080 |  | 1.31 |
| RPMGF | RYE PATCH GOLD CORP | 0.3930 | 0.3598 | 0.3930 | 50,033 | 0.0070 |  | 1.81 |
| RPMM | Rpm Techs Inc | 0.0200 | 0.0200 | 0.0200 | 5,000 | 0.0000 |  | 0.00 |
| RPMV | RPM ADVANTAGE INC | 0.2500 | 0.2500 | 0.2500 | 1,000 | 0.0500 |  | 25.00 |
| RPNMF | Rapala Normark Cp | 6.950 | 6.950 | 6.950 | 170 | 1.150 |  | 19.83 |
| RPOR | Rockport Natl Bancp | 57.00 | 54.95 | 54.95 | 200 | 2.05 |  | 3.60 |
| RPPR | REAL PAPER DISPLAYS | 0.0110 | 0.0110 | 0.0110 | 5,000 | 0.0000 |  | 0.00 |
| RPSGF | Rps Group Plc | 3.520 | 3.520 | 3.520 | 3,929 | 0.230 |  | 6.13 |
| RPTN | Raptor Networks Tech | 0.1600 | 0.1500 | 0.1600 | 248,870 | 0.0050 |  | 3.23 |
| RPTP | Raptor Pharmaceuticl | 0.6500 | 0.5500 | 0.6500 | 142,206 | 0.1000 |  | 18.18 |
| RPTZF | RPT RESOURCES LTD | 0.1295 | 0.1295 | 0.1295 | 20,000 | 0.0201 |  | 13.44 |
| RPWSF | Repower Systems Ag Namen Akt | 154.0 | 154.0 | 154.0 | 200 | 6.8 |  | 4.20 |
| RRAUF | ROTH & RAU AG | 34.70 | 34.70 | 34.70 | 85 | 2.20 |  | 6.77 |
| RRDSF | ROYAL RDS CORP NEW | 0.0700 | 0.0700 | 0.0700 | 28,000 | 0.0295 |  | 72.84 |
| RRFFF | RAINY RIVER RESOURCE | 2.055 | 1.920 | 1.950 | 118,900 | 0.092 |  | 4.50 |
| RRGI | Russian Resources Group Inc | 0.0001 | 0.0001 | 0.0001 | 19,000 | 0.0000 |  | 0.00 |
| RRIC | Resource Recovry | 0.0007 | 0.0007 | 0.0007 | 1,500 | 0.0000 |  | 0.00 |
| RRLMF | Rare Element Res Ltd | 3.554 | 3.354 | 3.530 | 25,250 | 0.107 |  | 3.13 |
| RROLQ | REDROLLER HOLDINGS | 0.0001 | 0.0001 | 0.0001 | 1,000 | 0.0000 |  | 0.00 |
| RRPH | Red Rock Picture Hld | 0.0025 | 0.0025 | 0.0025 | 940 | 0.0000 |  | 0.00 |
| RRRO | FLINT MEDIA GRP INC | 0.1200 | 0.1200 | 0.1200 | 3,500 | 0.0000 |  | 0.00 |
| RRSHQ | Rodman&Renshaw Cap Group | 0.0002 | 0.0002 | 0.0002 | 140,070 | 0.0398 |  | 99.50 |
| RSAM | Rising Sun Bcp (md) | 7.500 | 7.390 | 7.390 | 1,100 | 0.110 |  | 1.47 |
| RSANF | Royal & Sun Alliance | 1.970 | 1.970 | 1.970 | 100 | 0.290 |  | 12.83 |
| RSCA | Rascals International Inc | 3.480 | 3.480 | 3.480 | 400 | 0.000 |  | 0.00 |
| RSCF | Reflect Scientific | 0.2100 | 0.2100 | 0.2100 | 1,000 | 0.0100 |  | 5.00 |
| RSDNF | Resources Dianor Inc | 0.0635 | 0.0635 | 0.0635 | 500 | 0.0233 |  | 26.84 |
| RSDV | Rancho Santa Monica | 0.2900 | 0.2900 | 0.2900 | 800 | 0.2000 |  | 40.82 |
| RSERF | RESERVOIR CAP CORP | 0.6959 | 0.6959 | 0.6959 | 5,000 | 0.0245 |  | 3.65 |
| RSFF | Resolve Staffing Inc | 0.0030 | 0.0020 | 0.0025 | 252,974 | 0.0016 |  | 177.78 |
| RSGC | Rs Group Of Cos Inc | 0.0003 | 0.0002 | 0.0002 | 185,568 | 0.0001 |  | 33.33 |
| RSGR | Rose Group Cp | 0.0001 | 0.0001 | 0.0001 | 430 | 0.0000 |  | 0.00 |
| RSGUF | Rogers Sugar Income Fund Trust Unit | 3.895 | 3.872 | 3.875 | 3,600 | 0.020 |  | 0.52 |
| RSHN | V-NET BEVERAGE INC | 0.0001 | 0.0001 | 0.0001 | 2,000,000 | 0.0000 |  | 0.00 |
| RSII | RSI HOLDINGS | 1.0100 | 0.7500 | 0.7500 | 2,500 | 0.8500 |  | 56.67 |
| RSKIA | RISK GEORGE INDS A | 4.250 | 4.250 | 4.250 | 1,467 | 0.050 |  | 1.16 |
| RSLCF | Rsl Communs Ltd A | 0.0001 | 0.0001 | 0.0001 | 250 | 0.0000 |  | 0.00 |
| RSMGF | RUSORO MNG WT | 0.0557 | 0.0557 | 0.0557 | 10,000 | 0.0213 |  | 27.66 |
| RSMI | Rim Semiconductor | 0.0002 | 0.0002 | 0.0002 | 5,005,000 | 0.0000 |  | 0.00 |
| RSNAF | RUSINA MINING NL | 0.0850 | 0.0850 | 0.0850 | 4,000 | 0.0050 |  | 6.25 |
| RSNHF | Resona Holdings Inc | 12.91 | 11.16 | 11.16 | 5,700 | 1.75 |  | 13.54 |
| RSOO | RESHOOT & EDIT | 6.250 | 6.250 | 6.250 | 500 | 0.100 |  | 1.63 |
| RSPNQ | Response Usa Inc | 0.0001 | 0.0001 | 0.0001 | 50,000 | 0.0000 |  | 0.00 |
| RSPRF | Ressources Pershimco Inc | 0.0750 | 0.0750 | 0.0750 | 3,500 | 0.0080 |  | 9.64 |
| RSRBF | Ressources Robex Inc | 0.0982 | 0.0982 | 0.0982 | 10,000 | 0.0387 |  | 65.04 |
| RSRN | REINSURANCE TECHNOLOGIES LTD | 1.550 | 0.400 | 1.550 | 1,100 | 0.000 |  | 0.00 |
| RSRV | Reserve Pete Co | 225.0 | 217.0 | 225.0 | 24 | 13.0 |  | 6.13 |
| RSRZY | ROSSI RESIDENCIAL SP | 4.110 | 3.900 | 4.110 | 2,842 | 0.160 |  | 4.05 |
| RSSYF | Resin Systems Inc | 0.2950 | 0.2700 | 0.2810 | 26,274 | 0.0085 |  | 3.12 |
| RSVP | Byron Preiss Multimedia Co Inc | 0.0050 | 0.0050 | 0.0050 | 31,753 | 0.0000 |  | 0.00 |
| RSWN | ROSEWIND CORPORATION | 0.1600 | 0.1600 | 0.1600 | 8,000 | 0.3400 |  | 68.00 |
| RTAIB | ROOT A I CO CL B | 50.00 | 50.00 | 50.00 | 1,960 | 0.00 |  | 0.00 |
| RTBBF | Rathbone Bros Plc | 14.95 | 14.95 | 14.95 | 1,400 | 4.70 |  | 45.85 |
| RTBC | ROTOBLOCK CORP | 1.400 | 1.400 | 1.400 | 950 | 0.300 |  | 27.27 |
| RTBRF | Restaurant Brands Nz Ltd | 1.060 | 1.060 | 1.060 | 2,340 | 0.000 |  | 0.00 |
| RTCI | RESORT CLUBS INT NEW | 0.0012 | 0.0010 | 0.0010 | 155,000 | 0.0000 |  | 0.00 |
| RTEIF | Result Energy Inc | 0.2695 | 0.2695 | 0.2695 | 6,000 | 0.0793 |  | 22.74 |
| RTGV | RTG VENTURES INC | 0.0690 | 0.0590 | 0.0650 | 916,044 | 0.0020 |  | 3.17 |
| RTHG | R-Tec Holding Inc | 0.0005 | 0.0005 | 0.0005 | 150 | 0.0000 |  | 0.00 |
| RTHMQ | Rhythms Netconnections Inc | 0.0001 | 0.0001 | 0.0001 | 2,600 | 0.0000 |  | 0.00 |
| RTHVF | Ralsio Plc V | 3.630 | 3.630 | 3.630 | 100 | 0.040 |  | 1.09 |
| RTMAF | REITMA CDA LTD A | 15.32 | 15.32 | 15.32 | 500 | 0.10 |  | 0.64 |
| RTMVF | RIGHTMOVE PLC WINTER | 8.650 | 8.650 | 8.650 | 1,520 | 0.927 |  | 9.68 |
| RTNTF | Rio Tinto Ltd Aud2 O | 70.00 | 67.00 | 67.00 | 400 | 3.00 |  | 4.69 |
| RTOBF | RATOS AB SHS-B | 25.75 | 25.75 | 25.75 | 760 | 3.40 |  | 15.21 |
| RTOKY | Rentokil Initial Plc Adr | 8.450 | 8.450 | 8.450 | 898 | 0.380 |  | 4.30 |
| RTOXF | Rotork Plc Ord 5P | 20.65 | 20.65 | 20.65 | 500 | 0.35 |  | 1.72 |
| RTPPF | Rio Tinto Plc | 50.60 | 50.60 | 50.60 | 400 | 3.90 |  | 8.35 |
| RTPRQ | RETAIL PRO INC | 0.0006 | 0.0006 | 0.0006 | 1,000 | 0.0000 |  | 0.00 |
| RTRAF | Romarco Minerals Inc | 1.620 | 1.491 | 1.580 | 255,549 | 0.170 |  | 12.02 |
| RTRCF | Retrocom Mid Market Real Estate | 2.877 | 2.850 | 2.877 | 1,800 | 0.038 |  | 1.32 |
| RTRK | RED TRUCK ENT INC | 0.0010 | 0.0010 | 0.0010 | 200 | 0.0009 |  | 900.00 |
| RTRO | Retrospettiva Inc | 0.0090 | 0.0090 | 0.0090 | 100 | 0.0005 |  | 5.88 |
| RTTE | RT TECHNOLOGIES INC | 0.1000 | 0.1000 | 0.1000 | 2,000 | 0.0400 |  | 66.67 |
| RTWW | RIPTIDE WORLDWIDE | 0.0029 | 0.0029 | 0.0029 | 120,000 | 0.0000 |  | 0.00 |
| RTYFZ | REALITY FINANCE CORP | 0.0450 | 0.0450 | 0.0450 | 10,221 | 0.0030 |  | 7.14 |
| RUBNF | Rubicon Ltd | 0.6800 | 0.6750 | 0.6800 | 20,250 | 0.0200 |  | 3.03 |
| RUBR | Rubber Resh Elastromerics | 0.0200 | 0.0110 | 0.0110 | 7,000 | 0.0390 |  | 78.00 |
| RUGGF | RUGGEDCOM INC COM | 17.46 | 17.30 | 17.46 | 1,000 | 0.87 |  | 4.76 |
| RUKEF | Reed Elsevier Plc Ord | 7.824 | 7.824 | 7.824 | 1,250 | 0.074 |  | 0.95 |
| RUKKF | Rautaruukki Oy Serie | 25.00 | 25.00 | 25.00 | 200 | 0.95 |  | 3.95 |
| RUNIQ | REUNION INDS INC | 0.3000 | 0.3000 | 0.3000 | 3,665 | 0.0000 |  | 0.00 |
| RUPRF | Rupert Resources Ltd | 0.3105 | 0.3105 | 0.3105 | 600 | 0.0148 |  | 4.55 |
| RUSMF | Russel Metals Inc | 15.66 | 15.66 | 15.66 | 1,100 | 0.45 |  | 2.78 |
| RUSO | RUSSOIL CORPORATION | 0.0200 | 0.0200 | 0.0200 | 7,000 | 0.0100 |  | 33.33 |
| RUSS | Whitney Info Ntwk In | 1.300 | 1.150 | 1.150 | 7,500 | 0.050 |  | 3.85 |
| RUYNF | RUYAN GROUP HOLDINGS LTD | 0.0150 | 0.0150 | 0.0150 | 12,000 | 0.0150 |  | 50.00 |
| RVARF | REVA RESOURCES CORP | 0.0880 | 0.0880 | 0.0880 | 1,334 | 0.0000 |  | 0.00 |
| RVBF | RAVEN BIOFUELS INTL | 0.0400 | 0.0200 | 0.0380 | 282,882 | 0.0020 |  | 5.00 |
| RVBFE | RAVEN BIOFUELS INTL | 0.0300 | 0.0150 | 0.0300 | 352,890 | 0.0051 |  | 20.48 |
| RVDO | FRASER INDUSTRIES | 0.0210 | 0.0150 | 0.0150 | 25,017 | 0.0050 |  | 25.00 |
| RVGD | SOUTHERN COSMETICS | 0.0016 | 0.0012 | 0.0014 | 23,463,030 | 0.0000 |  | 0.00 |
| RVHC | Ram Venture Hldg New | 0.0050 | 0.0050 | 0.0050 | 1,000 | 0.0000 |  | 0.00 |
| RVHL | RIVIERA HLDGS CP | 0.6110 | 0.5800 | 0.5900 | 3,400 | 0.0600 |  | 11.32 |
| RVLTF | REVOLUTION TECH INC | 0.0010 | 0.0008 | 0.0008 | 205,000 | 0.0002 |  | 20.00 |
| RVLU | REAL VALUE ESTATES | 1.050 | 1.050 | 1.050 | 100 | 0.550 |  | 110.00 |
| RVMIF | Revett Minerals Inc | 0.2479 | 0.2310 | 0.2310 | 148,500 | 0.0044 |  | 1.87 |
| RVNG | RAVEN GOLD CORP NEW | 0.0050 | 0.0050 | 0.0050 | 12,170 | 0.0000 |  | 0.00 |
| RVNW | RAVENWOOD BOURNE LTD | 0.4500 | 0.4500 | 0.4500 | 500 | 0.0000 |  | 0.00 |
| RVREF | Riverstone Resources | 0.2092 | 0.2092 | 0.2092 | 2,000 | 0.0053 |  | 2.47 |
| RVSDF | RIVERSIDE RES INC | 0.5285 | 0.5192 | 0.5192 | 3,000 | 0.0220 |  | 4.07 |
| RVSIQ | Robotic Vision Systems Inc | 0.0003 | 0.0003 | 0.0003 | 200 | 0.0000 |  | 0.00 |
| RVTI | RIVAL TECHNOLOGIES | 0.2850 | 0.2850 | 0.2850 | 6,500 | 0.0000 |  | 0.00 |
| RVVY | River Valley Comm Bk | 11.75 | 11.55 | 11.55 | 700 | 0.05 |  | 0.43 |
| RVXCF | Resverlogix Cp | 2.690 | 2.623 | 2.623 | 2,200 | 0.068 |  | 2.52 |
| RWCB | REDWOOD CAPITAL BCP | 5.150 | 5.100 | 5.100 | 700 | 0.150 |  | 2.86 |
| RWCI | Rwc Inc | 5.000 | 5.000 | 5.000 | 500 | 1.000 |  | 25.00 |
| RWED | Renewable Energy Dev Corp | 0.0500 | 0.0500 | 0.0500 | 1,200 | 0.0000 |  | 0.00 |
| RWEOY | Rwe Ag Ord Adr | 92.80 | 92.05 | 92.30 | 173,077 | 1.01 |  | 1.08 |
| RWGI | RODEDAWG INTL INDUST | 0.0001 | 0.0001 | 0.0001 | 10,000 | 0.0000 |  | 0.00 |
| RWNFF | Rwe Ag Neu Essen | 94.06 | 94.06 | 94.06 | 110 | 2.21 |  | 2.40 |
| RWRD | REWARD ENTERPRISES | 0.0001 | 0.0001 | 0.0001 | 20,000 | 0.0000 |  | 0.00 |
| RXAF | DIAMOND ENTERTAINMT | 0.0180 | 0.0150 | 0.0180 | 17,000 | 0.0000 |  | 0.00 |
| RXBZ | Rx Bazaar Inc | 0.0500 | 0.0500 | 0.0500 | 1,600 | 0.0400 |  | 400.00 |
| RXDMF | Rex Diamond Mining C | 0.0001 | 0.0001 | 0.0001 | 3,500 | 0.0000 |  | 0.00 |
| RXEI | RXELITE INC | 0.0040 | 0.0040 | 0.0040 | 400 | 0.0010 |  | 33.33 |
| RXEXF | RX EXPL INC | 0.3783 | 0.3319 | 0.3502 | 28,000 | 0.1148 |  | 24.69 |
| RXHSF | Richco Invs Subordin | 0.0187 | 0.0187 | 0.0187 | 100 | 0.0017 |  | 10.00 |
| RXRS | ROX RESOURCES NEW | 0.0080 | 0.0080 | 0.0080 | 100,000 | 0.0010 |  | 14.29 |
| RYAOF | Ryanair Holdings Plc Or | 4.167 | 4.167 | 4.167 | 70,000 | 0.133 |  | 3.10 |
| RYCEF | Rolls Royce Plc Ord | 8.000 | 8.000 | 8.000 | 1,000 | 0.120 |  | 1.48 |
| RYCEY | Rolls Royce Plc Adr | 39.74 | 38.95 | 39.20 | 6,989 | 0.84 |  | 2.10 |
| RYDAF | ROYAL DUTCH SHELL PL | 29.95 | 20.90 | 29.90 | 875 | 1.10 |  | 3.55 |
| RYDBF | ROYAL DUTCH SHELL PL | 30.25 | 30.25 | 30.25 | 600 | 0.28 |  | 0.92 |
| RYDOF | RYLAND OIL CORP | 0.3880 | 0.3685 | 0.3685 | 68,000 | 0.0085 |  | 2.25 |
| RYEQ | ROYAL EQUINE ALLIANC | 1.010 | 0.710 | 1.010 | 6,000 | 0.960 |  | 1920.00 |
| RYFL | Royal Financial Inc | 2.500 | 2.500 | 2.500 | 2,000 | 0.000 |  | 0.00 |
| RYMM | ROYAL MINES & MINERL | 0.0645 | 0.0645 | 0.0645 | 2,000 | 0.0005 |  | 0.77 |
| RYMRF | Raymarine Plc | 0.1700 | 0.1700 | 0.1700 | 6,500 | 0.0350 |  | 17.07 |
| RYNL | Reynaldos Mexican Food Co | 0.0001 | 0.0001 | 0.0001 | 28,500 | 0.0000 |  | 0.00 |
| RYPE | ROYALITE PETROLEUM | 0.0030 | 0.0030 | 0.0030 | 5,400 | 0.0000 |  | 0.00 |
| RYPEE | ROYALITE PETROLEUM | 0.0065 | 0.0065 | 0.0065 | 4,500 | 0.0055 |  | 45.83 |
| RYQG | Royal Quantum Group | 0.0600 | 0.0550 | 0.0600 | 31,000 | 0.0050 |  | 9.09 |
| RYSD | ROYAL STYLE DESIGN | 4.550 | 4.550 | 4.550 | 100 | 0.000 |  | 0.00 |
| RYSMF | Royal Standard Minrl | 0.1100 | 0.0950 | 0.0950 | 159,900 | 0.0200 |  | 17.39 |
| RZOR | RAZOR RESOURCES NEW | 0.6000 | 0.5800 | 0.5900 | 22,800 | 0.0600 |  | 11.32 |