List of Symbols for OTC Bulletin Board [OTCBB] Starting with A

Exchange:

List of Symbols for OTC Bulletin Board [OTCBB]

Code	Name	High	Low	Close	Volume	Change
AABB	Asia Broadband Inc	0.0088	0.0067	0.0071	1,036,300	-0.0009	11.25
AABVF	Aberdeen Intl Inc	0.0342	0.0278	0.0300	11,200	0.0011	3.81
AACAF	Aac Tech Holdings	5.810	5.810	5.810	200	0.235	4.22
AACAY	Aac Acoustic Tec ADR	5.790	5.730	5.743	18,300	-0.057	0.98
AACS	American Comm Solut	0.0006	0.0005	0.0006	72,500	0.0000	0.00
AACTF	Act Aurora Ctl Tech	0.0506	0.0506	0.0506	4,000	0.0030	6.30
AAEEF	Altair Gold Inc	0.0131	0.0131	0.0131	1,000	0.0000	0.00
AAGC	All American Gld Crp	0.0002	0.0002	0.0002	5,000,000	0.0000	0.00
AAGH	America Great Health	0.0145	0.0100	0.0145	3,600	-0.0025	14.71
AAGIY	Aia Group Ltd	38.52	38.33	38.43	496,100	-0.31	0.80
AAGRY	Pt Astra Agro Lestari Tbk ADR	3.560	3.560	3.560	100	-0.050	1.39
AAIGF	Aia Group Ltd	9.650	9.590	9.590	1,600	-0.010	0.10
AAIIQ	Alabama Aircraft Industries Inc	0.0300	0.0300	0.0300	600	-0.0400	57.14
AAMAF	Atlas Mara	1.160	1.130	1.130	10,000	-0.050	4.24
AAMMF	Almadex Minerals Ltd	0.2200	0.1902	0.2200	144,600	0.0081	3.82
AAMTF	Armada Mercantile Ltd	0.2200	0.2200	0.2200	1,500	0.0125	6.02
AAOMF	Atlas Consolidated Mining & Development	0.0450	0.0400	0.0400	15,700	0.0000	0.00
AAPJ	Aap Inc	0.0285	0.0275	0.0275	26,300	-0.0125	31.25
AAPT	All American Pet Company Inc	0.0001	0.0001	0.0001	4,000,100	0.0000	0.00
AASP	All-Amer Sportpark	0.4600	0.4100	0.4600	700	-0.0100	2.13
AASZF	Atlantic Sapphire As	11.25	11.25	11.25	600	-0.50	4.26
AATDF	Aa Plc	0.5500	0.5500	0.5500	8,000	-0.0750	12.00
AATP	Agape Atp Corp	6.500	6.500	6.500	500	5.500	550.00
AATRL	Amg Cap TR II	48.90	48.90	48.90	400	-0.10	0.20
AATV	Adaptive Ad Systems Inc	0.5100	0.5100	0.5100	1,000	0.2100	70.00
AAUKF	Anglo American Ord	24.51	24.51	24.51	32,500	0.26	1.06
AAVMY	Abn Amro Bank N.V. ADR	18.50	18.39	18.46	9,600	-0.17	0.90
AAVVF	Advantage Oil & Gas Ltd	1.540	1.494	1.540	2,200	-0.060	3.75
AAVXF	Abivax S.A.	8.120	8.120	8.120	100	-0.480	5.58
AAWC	Alexandria Advantage Warranty Company	0.0014	0.0014	0.0014	80,000	0.0001	7.69
AAXT	Aamaxan Transport Grp Inc	0.0400	0.0400	0.0400	10,000	-0.0100	20.00
ABAHF	Abacus Health Products Inc	4.700	4.523	4.615	6,000	0.378	8.93
ABAKF	Aberdeen Asia-Pc Inc	2.550	2.550	2.550	800	0.027	1.09
ABBRF	Abraplata Resource Corp	0.0390	0.0390	0.0390	2,500	-0.0005	1.27
ABBY	Abby Inc	0.0062	0.0030	0.0062	51,200	-0.0001	1.59
ABCAF	Athabasca Minerals	0.4000	0.4000	0.4000	8,000	-0.0148	3.57
ABCE	Abco Energy Inc	0.0085	0.0051	0.0077	304,900	0.0011	16.67
ABCFF	Abacus Mng & Expl Cp	0.0469	0.0384	0.0469	23,600	0.0019	4.22
ABCP	Ambase Corp	0.3200	0.2600	0.2600	70,300	-0.0600	18.75
ABCZF	Abcam Plc	14.68	14.63	14.63	1,000	-0.02	0.14
ABCZY	Abcam Plc	15.39	14.99	15.39	1,200	-0.08	0.52
ABDR	Ambassador Food Svcs Corp	0.3400	0.3400	0.3400	2,500	0.0000	0.00
ABEPF	Abe Resources Inc	0.0334	0.0334	0.0334	3,800	0.0051	18.02
ABETF	Abenteuer Resources Corp	0.0325	0.0325	0.0325	100	-0.0127	28.10
ABFRF	Aberforth Smaller Companies Trust Plc	16.78	16.78	16.78	300	0.00	0.00
ABGOF	Abengoa S.A.	0.0218	0.0218	0.0218	1,000	0.0000	0.00
ABKB	American Basketball	0.0103	0.0103	0.0103	10,000	-0.0097	48.50
ABLE	Able Energy Inc	0.0001	0.0001	0.0001	24,000	0.0000	0.00
ABLT	Amer Biltrite Inc	490.0	487.0	487.0	100	26.0	5.64
ABLZF	Abb Ltd Zuerich	18.83	18.83	18.83	100	0.07	0.35
ABMBF	Abcourt Mines Inc Cl	0.0610	0.0610	0.0610	120,700	-0.0024	3.79
ABMC	Amer Bio Medica	0.0775	0.0600	0.0775	75,000	0.0075	10.71
ABML	American Battery Metals Corp	0.0650	0.0471	0.0485	554,800	-0.0015	3.00
ABMRF	Abn Amro Group NV Dep Receipts	17.86	17.86	17.86	700	0.63	3.67
ABMT	Advanced Biomedical	0.0610	0.0610	0.0610	1,000	-0.1280	67.72
ABNAF	Aben Resources Ltd	0.0900	0.0802	0.0870	18,600	0.0004	0.46
ABNK	Altapacific Bank	14.80	14.80	14.80	100	0.17	1.17
ABPA	Allegiance Bk of N/A [Pa]	0.0001	0.0001	0.0001	9,100	0.0000	0.00
ABPR	Airborne Security and Protective	0.0007	0.0005	0.0007	201,200	0.0000	0.00
ABSCF	Ab Science Paris Ord	4.400	4.400	4.400	20,000	0.000	0.00
ABSOF	Abs-Cbn Hldgs Dep Rcpt	0.3100	0.3100	0.3100	40,500	0.0100	3.33
ABSSF	Airboss of America Corp	5.760	5.685	5.685	300	-0.032	0.56
ABTO	AB&T Financial Corp	0.5000	0.5000	0.5000	4,000	0.0000	0.00
ABTZY	Aboitiz Equity Ventures Inc ADR	10.67	10.67	10.67	300	0.10	0.95
ABVC	American Brivision Corp	6.650	6.640	6.650	1,200	0.020	0.30
ABVG	Affinity Beverage Group Inc	0.0001	0.0001	0.0001	2,500,000	0.0000	0.00
ABWN	Airborne Wireless Network	0.0001	0.0001	0.0001	1,024,900	0.0000	0.00
ACAN	Americann Inc	0.8000	0.6450	0.7000	30,000	0.0100	1.45
ACAZF	Acadian Timber	12.82	12.80	12.82	200	0.04	0.31
ACBCQ	Albina Commty Bcp OR	0.0111	0.0111	0.0111	500	-0.0039	26.00
ACBD	Annabidiol Corp	1.750	1.750	1.750	200	-0.050	2.78
ACBM	Acro Biomedical CO Ltd	4.310	3.830	4.310	800	0.510	13.42
ACCA	Acacia Diversified	0.1405	0.1180	0.1390	33,100	0.0210	17.80
ACCFF	Accord Financial Corp	6.410	6.410	6.410	100	-0.060	0.93
ACCR	Access Power Inc	0.0260	0.0062	0.0150	20,158,300	0.0141	1566.67
ACCYY	Accor S.A.	8.460	8.380	8.430	94,700	0.010	0.12
ACDSF	Ascendas R E Inv TR	2.256	2.256	2.256	5,900	-0.044	1.91
ACDVF	Air Canada	34.86	34.63	34.81	3,600	0.22	0.63
ACEHF	Ace Hardware Indonesia	0.1180	0.1180	0.1180	700	-0.0025	2.07
ACETQ	Aceto Cp	0.1148	0.0800	0.1148	4,900	0.0148	14.80
ACEZ	Ariel Clean Energy Inc	0.0063	0.0063	0.0063	52,000	-0.0006	8.70
ACFL	Amc Financial Holdings Inc	0.3500	0.3500	0.3500	900	-0.0500	12.50
ACFN	Acorn Energy	0.2560	0.2560	0.2560	100	-0.0040	1.54
ACGBF	Agricultural Bank	0.4160	0.4035	0.4160	12,000	0.0178	4.47
ACGBY	Agricultural Bk Chin	10.08	10.03	10.03	15,100	-0.06	0.59
ACGI	Amacore Group Cl A	0.0005	0.0005	0.0005	741,000	0.0000	0.00
ACGX	Alliance Creative Group Inc	0.5500	0.4100	0.4100	1,500	-0.1680	29.07
ACGYF	Subsea 7 Sa Ord	10.000	10.000	10.000	6,600	-0.245	2.39
ACHFF	Arch Biopartners Inc	0.7525	0.7475	0.7475	9,000	0.0025	0.34
ACKAY	Arcelik A S ADR	15.89	15.89	15.89	300	0.30	1.92
ACKDF	Auckland Intl Ltd NZ	5.910	5.910	5.910	100	-0.275	4.45
ACKRF	American Creek Resources Ltd	0.0705	0.0700	0.0705	2,900	-0.0030	4.08
ACLLF	Atco Ltd Cl I NV CD	36.64	36.51	36.51	200	-0.15	0.41
ACLZ	Accelerize New Media	0.0400	0.0300	0.0390	8,600	0.0015	4.00
ACMB	Agro Capital Management Corp	1.900	1.350	1.900	11,900	0.410	27.52
ACMC	American Church Mort	2.170	2.170	2.170	500	0.200	10.15
ACMT	Acmat Corp	32.16	31.16	31.16	400	-0.84	2.63
ACMTA	Acmat Corp A	32.75	30.68	30.68	1,100	-4.32	12.34
ACNDF	Ascendas India TR	1.170	1.170	1.170	1,100	0.030	2.63
ACNE	Alice Consol Mines Inc	0.0150	0.0100	0.0150	29,700	0.0051	51.52
ACNI	American Community Newspapers Inc	0.0026	0.0026	0.0026	20,000	-0.0002	7.14
ACNNF	Auscann Group Holdings Ltd	0.1904	0.1690	0.1904	38,700	0.0064	3.48
ACNV	Accelera Innovations Inc	0.0063	0.0042	0.0050	2,144,600	0.0019	61.29
ACOPF	A2 Corporation	8.500	8.495	8.495	200	-0.045	0.53
ACOPY	A2 Milk CO Ltd ADR	8.165	8.110	8.110	200	-0.100	1.22
ACRB	Asia Carbon Industri	0.0080	0.0050	0.0080	49,400	0.0010	14.29
ACRFF	Accor S.A.	42.15	42.15	42.15	300	1.55	3.82
ACRGF	Acreage Holdings Inc	6.132	5.900	5.970	130,200	-0.110	1.81
ACRL	Atacama Resources International Inc	0.0105	0.0095	0.0104	2,242,100	0.0010	10.64
ACRT	Advanced Credit	0.1170	0.1170	0.1170	1,000	0.0067	6.07
ACSAF	Acs Actividades DE C	40.25	40.25	40.25	1,600	1.99	5.19
ACSAY	Acs Actividades ADR	8.000	7.880	7.970	109,700	0.040	0.50
ACTL	Artec Consulting	0.0001	0.0001	0.0001	280,000	0.0000	0.00
ACUIF	Acuityads Holdings	1.0000	0.9788	0.9865	2,100	-0.0029	0.29
ACUR	Acura Pharma Cmn	0.3500	0.2900	0.3500	3,000	0.0100	2.94
ACUS	Acusphere Inc	0.0301	0.0201	0.0201	300	-0.0379	65.34
ACWRF	Acceleware Ltd	0.0959	0.0959	0.0959	200	-0.0291	23.28
ACXIF	Acciona S.A.	102.3	102.3	102.3	100	1.8	1.75
ADAC	Adama Technologies	0.0020	0.0020	0.0020	13,000	0.0019	1900.00
ADAD	Adaiah Distribution Inc	0.0108	0.0108	0.0108	200	-0.0015	12.20
ADBCF	Adelaide Brighton Ltd	2.083	2.083	2.083	700	-0.137	6.18
ADBKF	Addiko Bank Ag	15.65	15.65	15.65	100	-3.05	16.31
ADBN	Americana Distr Inc	0.0001	0.0001	0.0001	999,900	0.0000	0.00
ADDC	Addmaster Corp	16.25	16.15	16.15	200	-0.65	3.87
ADDDF	Adidas Ag	317.5	311.7	316.9	100	-0.1	0.03
ADDXF	Addex Pharms Ltd Ord	1.910	1.910	1.910	7,500	0.430	29.05
ADDYY	Adidas Ag	157.7	155.2	157.6	40,800	0.3	0.17
ADFS	American Defense Systems Inc	0.0440	0.0280	0.0360	146,900	-0.0070	16.28
ADFT	Adfitech Inc	1.080	1.050	1.050	5,800	-0.030	2.78
ADGL	Alldigital Holdings Inc	0.0070	0.0070	0.0070	28,600	-0.0030	30.00
ADGO	Advantego Corp	0.0026	0.0014	0.0022	2,333,900	-0.0005	18.52
ADHC	American Diversified	0.0046	0.0042	0.0042	355,000	-0.0004	8.70
ADHG	Ando Holdings Ltd	2.100	2.100	2.100	100	-1.900	47.50
ADHLF	Applied Intl Holding	0.0350	0.0250	0.0270	4,000	-0.0080	22.86
ADIA	Adia Nutrition Inc	0.0135	0.0125	0.0125	59,800	0.0020	19.05
ADKCF	Adeka Corp	12.62	12.62	12.62	300	-2.14	14.52
ADKT	Adirondack TR CO	1,670	1,670	1,670	100	0	0.00
ADLI	Amer Medical Tech	0.0026	0.0026	0.0026	7,400	0.0000	0.00
ADMG	Adamant Dri Processi	0.0211	0.0210	0.0211	2,400	0.0001	0.48
ADMLF	Admiral Plc	0.8000	0.8000	0.8000	3,000	-0.0200	2.44
ADMT	Adm Tronics Unlimited Inc	0.1900	0.1701	0.1885	9,900	-0.0007	0.37
ADNY	Adino Energy Corp	0.0010	0.0010	0.0010	1,000	0.0000	0.00
ADOCY	Adocia ADR	12.38	12.38	12.38	100	0.81	7.00
ADOM	Adomani Inc	0.0815	0.0700	0.0768	97,100	-0.0032	4.00
ADPAJ	Adelphia Recovery Arahova	0.0010	0.0010	0.0010	879,500	-0.0120	92.31
ADPAS	Adelphia Recovery TR	0.0010	0.0010	0.0010	23,900	0.0000	0.00
ADPXY	Audio Pixels Hl ADR	11.71	11.71	11.71	400	-1.44	10.92
ADRNY	Koninklijke Ahold	25.66	25.41	25.66	51,000	-0.04	0.16
ADRZF	Andritz Ag	41.30	41.30	41.30	200	4.30	11.62
ADRZY	Andritz Ag ADR	8.130	7.950	8.130	200	1.130	16.14
ADSV	Allied Security Inno	0.0007	0.0006	0.0007	1,011,500	0.0000	0.00
ADTC	Advanced Dep Tech	0.0020	0.0020	0.0020	2,000	0.0008	66.67
ADTM	Adaptive Medias Inc	0.0002	0.0001	0.0002	23,069,100	0.0001	100.00
ADTR	Alliance Distributors Holding Inc	0.0180	0.0180	0.0180	4,800	0.0000	0.00
ADVC	Advant-E Corporation	4.150	4.150	4.150	700	0.100	2.47
ADVOF	Adva Optical Ntwkng	6.800	6.800	6.800	100	0.600	9.68
ADVT	Advantis Corp	0.0025	0.0015	0.0015	27,500	-0.0005	25.00
ADVV	Adveco Group Inc	2.070	2.070	2.070	200	-0.020	0.96
ADVZF	Advance Sct Ltd	0.8200	0.8200	0.8200	2,000	0.0525	6.84
ADWPF	Andrew Peller Ltd Cl	10.66	10.66	10.66	2,000	-0.01	0.07
ADXDF	Adex Mining Inc.	0.0020	0.0020	0.0020	5,000	-0.0013	39.39
ADYEY	Adyen NV ADR	13.99	13.78	13.88	311,700	-0.16	1.10
ADYX	Adynxx Inc	1.520	1.450	1.520	1,000	0.258	20.40
ADYYF	Adyen NV	706.9	686.9	686.9	400	0.4	0.06
AEBZY	Anadolu Efes Birck	0.7625	0.7625	0.7625	3,900	-0.0375	4.69
AEDC	American Energy Dev Corp	0.0001	0.0001	0.0001	1,000	0.0000	0.00
AEEI	American Environment	0.0890	0.0300	0.0300	500	0.0000	0.00
AEGG	American Energy	0.0220	0.0220	0.0220	9,000	0.0002	0.92
AEGOF	Aegon NV Ord Shs	4.300	4.300	4.300	1,000	0.008	0.20
AEGXF	Aecon Group Inc	13.42	13.40	13.40	2,000	-0.06	0.41
AEGY	Alternative Energy	0.0001	0.0001	0.0001	500,000	0.0000	0.00
AEMC	Archer Entmt Mda Cmns	0.1000	0.0260	0.1000	21,400	0.0000	0.00
AEMMY	A2A Spa ADR	8.760	8.710	8.710	200	0.000	0.00
AEPT	American Energy Partners Inc	0.0051	0.0041	0.0051	8,000	0.0000	0.00
AERG	Applied Energetics Inc	0.2500	0.2435	0.2435	28,500	-0.0003	0.12
AERN	Aer Energy Resources	0.0001	0.0001	0.0001	2,500	0.0000	0.00
AERO	Aerogrow Intl Inc	0.8500	0.8300	0.8500	3,200	0.0200	2.41
AERS	Aerius Cmn Stk	0.0039	0.0032	0.0039	112,700	0.0001	2.63
AESEW	Allied Esports Entertainment Inc WT	0.1800	0.1650	0.1800	12,500	0.0100	5.88
AESTY	Aes Tiete Energia Sa ADR	2.752	2.752	2.752	75,200	0.002	0.07
AETUF	Arc Energy Trust Uni	4.305	4.200	4.200	11,500	-0.090	2.10
AEXAF	Atos Origin Sa Ord	72.58	72.58	72.58	300	1.17	1.63
AEXAY	Atos ADR	14.58	14.42	14.58	24,700	-0.11	0.73
AEXE	Aim Exploration Inc	0.0002	0.0001	0.0002	2,011,500	0.0001	100.00
AFAP	Afa Protective Syste	176.0	176.0	176.0	100	0.0	0.00
AFBA	Allied First Bncp MD	1.140	1.140	1.140	100	0.000	0.00
AFBG	American Fiber Green Products Inc	0.0510	0.0448	0.0510	400	0.0170	50.00
AFBOF	African Rainbow Mnrls Ltd	9.500	9.500	9.500	600	-0.700	6.86
AFCSF	Vast Resources Plc	0.0062	0.0062	0.0062	475,300	-0.0238	79.33
AFFS	Amtrust Financial Services Inc 7.25%	19.65	19.40	19.64	3,600	0.04	0.20
AFFT	Amtrust Financial Services Inc 7.50%	20.10	19.86	20.10	4,300	0.18	0.90
AFFU	Affluence Corp	0.3350	0.3350	0.3350	1,000	-0.0150	4.29
AFFY	Affymax	0.0178	0.0155	0.0160	56,300	-0.0010	5.88
AFGVY	Agfa Gevaert NV ADR	8.130	8.130	8.130	100	0.030	0.37
AFHBL	Atlas Financial Holdings Inc 6.625%	8.000	7.250	7.360	2,900	-0.490	6.24
AFLYY	Air France Ads	11.41	11.36	11.36	200	0.05	0.42
AFMJF	Alphamin Resources	0.1300	0.1298	0.1298	600,000	-0.0313	19.43
AFNL	Amtrust Financial CO	105.0	105.0	105.0	100	12.0	12.90
AFOM	All For One Media Corp	0.0108	0.0100	0.0102	276,900	-0.0001	0.97
AFPW	Alumifuel Pwr Corp	0.0001	0.0001	0.0001	5,863,700	0.0000	0.00
AFRAF	Air France Klm	10.98	10.98	10.98	900	0.58	5.58
AFRMF	Alphaform Ag	0.0050	0.0050	0.0050	5,000	0.0015	42.86
AFSIA	Amtrust Financial Services Inc Pfd. A	15.89	15.88	15.89	400	0.39	2.52
AFSIB	Amtrust Financial Services Dep Pfd	16.45	16.00	16.40	4,200	0.50	3.14
AFSIC	Amtrust Financial Services Inc Pfd. C	16.63	16.35	16.50	9,200	0.15	0.92
AFSIM	Amtrust Financial Services Inc Prf	17.00	16.63	16.95	35,800	0.54	3.29
AFSIN	Amtrust Financial Services Inc Pfd F	16.45	16.20	16.45	238,100	0.28	1.73
AFSIP	Amtrust Financial Services Dep Pfd	16.66	16.15	16.61	93,400	0.41	2.53
AFTC	Alternative Fuel Tec	0.0005	0.0005	0.0005	1,000	0.0000	0.00
AFTM	Aftermaster Inc	0.0130	0.0099	0.0110	123,200	-0.0031	21.99
AFTPF	Afterpay Touch Group Ltd	20.90	20.00	20.25	39,700	-2.00	8.99
AFYG	Affinity Gold Corp	0.0133	0.0133	0.0133	13,000	0.0003	2.31
AGAAF	Altagas Canada Inc	18.60	18.60	18.60	500	0.18	0.98
AGCBF	Amarillo Gold Corpor	0.1651	0.1651	0.1651	500	0.0000	0.00
AGCCF	Gensource Potash	0.1020	0.1020	0.1020	9,800	0.0007	0.69
AGCZ	Andes Gold Corp	0.0065	0.0060	0.0065	78,000	0.0025	62.50
AGDY	Agri-Dynamics Inc	0.0330	0.0300	0.0300	45,300	-0.0149	33.18
AGEEF	Apogee Minerals Ltd	0.2250	0.2000	0.2100	86,000	-0.0100	4.55
AGESY	Ageas N.V. Ads	57.70	57.51	57.70	5,400	0.30	0.52
AGFAF	Agraflora Organics Intl Inc.	0.2140	0.1999	0.2076	123,100	0.0002	0.10
AGFMF	AGF Management Ltd	4.450	4.450	4.450	200	0.130	3.01
AGFXF	DB Agriculture Long ETN Due April 1 2038	8.860	8.860	8.860	200	0.510	6.11
AGGFF	African Gold Gr	0.2816	0.2631	0.2631	7,900	0.0002	0.08
AGGG	Antilia Group Corp	0.1251	0.1201	0.1251	500	0.0050	4.16
AGGHF	Agrios Global Holdings Ltd	0.2219	0.2200	0.2200	5,000	-0.0418	15.97
AGGI	Allied Energy Inc	0.0078	0.0077	0.0077	121,800	-0.0016	17.20
AGGL	Agtech Global International Inc	0.3500	0.3500	0.3500	500	0.0100	2.94
AGGX	Angiogenex Inc	0.1040	0.1040	0.1040	1,000	-0.1349	56.47
AGGZF	Ag Growth Inc Fd	30.09	30.09	30.09	200	0.47	1.59
AGHC	Aeon Global Health Corp	0.1150	0.0800	0.1150	12,300	0.0350	43.75
AGHI	Agora Holdings Inc	0.0110	0.0110	0.0110	300	-0.0009	7.56
AGIN	American Graphite Technologies Inc	0.0024	0.0024	0.0024	200	0.0000	0.00
AGLDF	Austral Gold Ltd	0.0400	0.0400	0.0400	4,200	0.0000	0.00
AGLNF	Agl Energy	12.64	12.64	12.64	300	-0.02	0.18
AGLT	Angel Telecom Corp	0.1500	0.1500	0.1500	300	-0.4500	75.00
AGLXY	Agl Energy Ltd ADR	13.44	13.19	13.19	7,700	-0.25	1.86
AGMJF	Algoma Cent Corp [F]	10.074	9.975	9.976	2,200	-0.044	0.44
AGNIP	Agnc Investment Corp Fxdfr Prf Perpetual	25.15	25.00	25.14	369,400	0.10	0.40
AGOAF	Abengoa S.A.	0.0140	0.0140	0.0140	100	0.0050	55.56
AGPPF	Anglo Plati Ord Shs	74.35	73.00	73.00	100	2.68	3.81
AGREF	Argonaut Resources NL	0.0010	0.0010	0.0010	1,200	-0.0140	93.33
AGRPY	Absa Group Ltd New A	21.04	21.04	21.04	100	-0.30	1.41
AGRS	Agristar Inc	0.0015	0.0015	0.0015	130,000	-0.0005	25.00
AGSO	Agrisolar Solutions	0.0017	0.0017	0.0017	3,400	-0.0003	15.00
AGTEF	Agtech Holdings Ltd	0.0420	0.0420	0.0420	3,000	0.0000	0.00
AGTK	Agritek Holdings Inc	0.1901	0.1646	0.1646	11,000	-0.0055	3.23
AGTT	Angstrom Technologies Inc	0.0400	0.0350	0.0350	35,000	0.0020	6.06
AGUNF	Arctic Glacier TR UT	0.0482	0.0480	0.0482	5,500	-0.0013	2.63
AGXKF	Anglo Asian Mng Plc Ord	1.750	1.750	1.750	1,000	0.000	0.00
AGYP	Allied Energy Corp	0.0027	0.0027	0.0027	15,000	0.0000	0.00
AHAD	Alphacom Holdings Inc.	0.2150	0.2150	0.2150	1,000	0.0000	0.00
AHAG	Alpha Techs Grp Inc	0.0250	0.0160	0.0250	45,000	0.0099	65.56
AHCHF	Anhui Conch Cement C	5.970	5.970	5.970	500	0.170	2.93
AHCHY	Anhui Conch Cem ADR	30.36	30.12	30.12	8,100	-0.25	0.82
AHCP	Anchorage International Holdings Corp	0.0140	0.0120	0.0140	24,000	0.0030	27.27
AHELD	American Helium Inc	0.0010	0.0010	0.0010	200	0.0000	0.00
AHEXF	Adecco Sa Cheserex	53.30	53.30	53.30	200	-1.85	3.35
AHEXY	Adecco Sa ADR	28.47	28.32	28.47	9,700	0.07	0.25
AHFCF	Flow Capital	0.1200	0.1200	0.1200	2,100	0.0000	0.00
AHFD	Active Health Foods	0.0001	0.0001	0.0001	1,000	0.0000	0.00
AHFI	Absolute Health & Fitness	0.0001	0.0001	0.0001	1,000	0.0000	0.00
AHGIF	Alternate Health Corp	0.1216	0.1216	0.1216	4,000	-0.0073	5.66
AHIX	Aluf Holdings Inc	0.0004	0.0003	0.0004	1,801,000	0.0000	0.00
AHKSF	Asahi Kaisai Corp	10.50	10.50	10.50	400	-0.20	1.87
AHKSY	Asahi Kaisai Cp ADR	21.91	21.48	21.58	53,700	0.10	0.44
AHNMF	Archon Minerals Ltd	0.3366	0.3366	0.3366	1,300	-0.0372	9.95
AHNR	Athena Silver Corp	0.0490	0.0490	0.0490	2,000	0.0000	0.00
AHODF	Koninklijke Ahold NV	25.73	25.73	25.73	400	0.37	1.46
AHOTF	American Hotel	5.141	5.103	5.123	12,600	-0.017	0.33
AHROQ	Atheronova Inc	0.0018	0.0018	0.0018	5,000	0.0000	0.00
AIBGY	Aib Group Plc ADR	6.984	6.570	6.980	700	0.890	14.61
AIBRF	Aib Group Plc	3.450	3.450	3.450	1,400	-0.050	1.43
AIDA	Aida Pharmaceuticals	0.0061	0.0056	0.0056	79,600	-0.0005	8.20
AIERF	Asian Mineral Res Ltd Com	0.2690	0.2690	0.2690	1,000	0.0000	0.00
AIFIF	Asia Financial Holdings Ltd	0.5000	0.5000	0.5000	14,000	0.0000	0.00
AIFLY	Aiful Corp [Japan] ADR	1.200	1.170	1.170	800	-0.015	1.27
AIFS	Agent Info Software	2.900	2.900	2.900	100	0.000	0.00
AIGI	Artistmss Intl Group Inc	0.1200	0.1200	0.1200	600	0.0100	9.09
AIKO	Alternative Investment Corp	10.49	10.49	10.49	1,200	3.49	49.86
AILIH	Ameren Illinois CO Pfd 4.08%	97.50	97.50	97.50	1,000	0.50	0.52
AILIO	Ameren Illinois CO Pfd 4.26%	100.00	100.00	100.00	100	-1.00	0.99
AILIP	Ameren Illinois 4.20 Pfd	95.25	95.25	95.25	200	0.25	0.26
AILLL	Central Illinois Public Service Company	27.92	27.38	27.92	400	0.52	1.90
AILLM	Ameren Illinois CO Pfd 4.92%	103.4	102.0	103.3	2,600	0.0	0.00
AILLN	Ameren Illinois CO Pfd 4.9%	102.0	100.0	101.0	700	-4.0	3.81
AILLO	Ameren Illinois CO Pfd 4.25%	100.00	100.00	100.00	100	4.00	4.17
AILLP	Ameren Ill CO	93.00	93.00	93.00	100	-1.00	1.06
AIMH	Aimrite Holdings Cor	0.0023	0.0022	0.0023	75,100	0.0008	53.33
AINSF	Ainsworth Game Tech	0.5300	0.5260	0.5260	5,200	-0.0220	4.01
AIOM	Axiom Holdings Inc	0.0002	0.0002	0.0002	2,000	0.0001	100.00
AIOSF	Atresmedia Corporacion DE Medios DE	3.920	3.920	3.920	300	0.020	0.51
AIPUY	Airports of Thailand Public CO Ltd ADR	24.66	24.66	24.66	100	-0.01	0.04
AIQUF	L'Air Liquide Ord EU	130.3	130.3	130.3	100	2.0	1.56
AIQUY	L'Air Liquide ADR	26.24	26.04	26.23	86,100	0.20	0.77
AIRRF	Aurion Res Ltd	1.485	1.220	1.430	9,600	0.200	16.26
AIRYY	Air China Ltd ADR	18.17	17.93	17.93	500	0.11	0.62
AISSF	Aisoftware Spa	0.0731	0.0731	0.0731	500	0.0001	0.14
AITA	Wunong Asia Pacific CO Ltd	0.0500	0.0500	0.0500	300	-0.0100	16.67
AITX	Artificial Intelligence Tech Solutions	0.0001	0.0001	0.0001	35,103,300	0.0000	0.00
AIVAF	Aviva Plc	5.170	5.110	5.110	80,200	0.030	0.59
AIVI	Aivtech Intl Group CO	0.0190	0.0190	0.0190	5,000	0.0058	43.94
AIVN	American International Ventures Inc	0.0058	0.0051	0.0051	35,000	-0.0001	1.92
AIVTF	Aurora Investment Trust Plc	2.450	2.450	2.450	5,000	0.250	11.36
AIXN	Aixin Life International Inc	3.000	0.711	3.000	900	0.000	0.00
AIXXF	Aixtron Se	10.75	10.75	10.75	100	0.56	5.47
AJIA	Ajia Innogroup Holdings Ltd	2.500	1.300	1.950	1,800	0.740	61.16
AJINF	Ajinomoto Co. Inc.	18.90	18.90	18.90	200	0.12	0.64
AJINY	Ajinomoto CO Inc ADR	19.07	19.07	19.07	100	0.80	4.38
AJMPF	Ashmore Group Plc	6.360	6.100	6.360	3,700	0.160	2.58
AJXGF	Agjunction Inc	0.3976	0.3976	0.3976	3,000	0.0080	2.05
AKAOQ	Achaogen Inc	0.0142	0.0117	0.0120	117,200	-0.0005	4.00
AKBIF	Akebono Brake Indus Ord	2.180	2.180	2.180	300	0.370	20.44
AKBIY	Akebono Brake Industry Co. Ltd. [Japan]	2.180	2.180	2.180	100	0.520	31.33
AKBLF	Alk-Abello A/S	215.5	215.5	215.5	100	0.0	0.00
AKBTY	Akbank Turk Ano ADR	2.445	2.300	2.380	24,600	0.120	5.31
AKEJF	Ariake Japan	78.20	78.20	78.20	200	11.10	16.54
AKKVF	Akastor ASA	1.075	1.075	1.075	500	-0.495	31.53
AKMNF	Akumin Inc	2.850	2.575	2.850	700	0.102	3.70
AKOM	Aerkomm Inc	13.63	13.63	13.63	100	0.38	2.83
AKRFF	Ackroo Inc	0.1342	0.1342	0.1342	2,700	0.0192	16.70
AKRRF	Aker Philadelphia Sh	4.630	4.290	4.290	900	-0.360	7.74
AKTAF	Akita Drilling Ltd	1.0000	1.0000	1.0000	11,500	0.0000	0.00
AKVA	Arkanova Energy Corp	0.0035	0.0035	0.0035	12,000	0.0001	2.94
AKZOF	Akzo Nobel NV	87.40	87.35	87.40	600	-1.07	1.21
AKZOY	Akzo Nobel NV ADR #	31.26	31.02	31.23	14,800	0.09	0.27
ALAN	Alanco Technologies Inc	0.0150	0.0150	0.0150	400	0.0039	35.14
ALARF	Alaris Royalty	14.79	14.79	14.79	100	0.03	0.18
ALBKF	Alpha Bank Grd2000	1.813	1.813	1.813	100	0.013	0.72
ALBKY	The Alpha Bank A.E	0.4425	0.4290	0.4290	31,900	-0.0208	4.62
ALBY	Community Cap Bcshs	11.04	11.00	11.04	200	0.07	0.64
ALCCF	Alicanto Minerals Ltd	0.0500	0.0500	0.0500	2,000	-0.0050	9.09
ALDA	Atlantica Inc	2.250	1.230	1.230	1,200	-1.070	46.52
ALDS	Applife Digital Solutions Inc	0.2300	0.1800	0.2300	4,000	0.0000	0.00
ALDVF	Aldever Res Inc	0.0800	0.0783	0.0800	8,400	0.0196	32.45
ALEAF	Aleafia Health Inc	0.6810	0.6242	0.6449	126,200	-0.0151	2.29
ALFC	Alfacourse Inc	3.500	2.900	3.500	700	1.500	75.00
ALFDF	Astral Foods Ltd.	11.25	10.75	11.25	1,200	1.00	9.76
ALFFF	Alfa S.A.B. DE C.V.	0.8560	0.8560	0.8560	5,000	0.0510	6.34
ALFVF	Alfa-Laval Ab	21.19	21.19	21.19	1,300	1.97	10.22
ALFVY	Alfa-Laval Ab ADR	21.23	21.00	21.23	18,100	0.33	1.55
ALGGF	Alliance Global Group Inc	0.2238	0.2238	0.2238	2,300	-0.0089	3.82
ALGGY	Alliance Global	11.46	11.31	11.31	3,500	0.01	0.09
ALGWF	Alliance Growers Corp	0.0295	0.0249	0.0249	5,000	0.0049	24.50
ALGXY	Affinity Energy & Health Ltd ADR	0.1293	0.1293	0.1293	200	0.1291	64550.00
ALIAF	Alacer Gold Corp.	3.996	3.980	3.990	12,200	-0.099	2.42
ALID	Allied Corp	1.500	1.500	1.500	100	0.000	0.00
ALIF	Artificial Life Inc	0.0100	0.0050	0.0050	300	-0.0018	26.47
ALIZF	Allianz Ag	240.7	240.7	240.7	100	0.7	0.27
ALKEF	Alkane Exploration N	0.5446	0.5446	0.5446	1,000	-0.0159	2.84
ALKM	Alkame Holdings Inc	0.0005	0.0004	0.0004	1,699,500	-0.0001	20.00
ALKN	Alkane Inc	0.0006	0.0005	0.0005	19,000	0.0000	0.00
ALLIF	Alpha Lithium Corp	0.1897	0.1897	0.1897	5,500	0.0000	0.00
ALLM	Alliance Bioenergy Plus Inc	0.0570	0.0550	0.0550	4,000	0.0000	0.00
ALLVF	Altice N.V.	5.700	5.700	5.700	900	0.640	12.65
ALLWF	Allied Minds Plc	0.6100	0.6100	0.6100	20,900	-0.0300	4.69
ALLXF	Bluenose Gold Corp	0.1163	0.1163	0.1163	1,500	0.0108	10.24
ALMC	Alimco Financial Corp	8.050	8.050	8.050	300	0.000	0.00
ALME	Alamo Energy Corp	0.0001	0.0001	0.0001	100	0.0000	0.00
ALMFF	Altium FX Ltd	22.57	22.57	22.57	100	0.50	2.27
ALMMF	Aluminum Corp of China Ltd	0.3144	0.3144	0.3144	2,000	0.0053	1.71
ALMTF	Almonty Industries	0.5229	0.5229	0.5229	1,000	0.0079	1.53
ALNPY	All Nippon Airways C	6.770	6.770	6.770	200	-0.230	3.29
ALPE	Alpha-En Corp	0.7000	0.7000	0.7000	2,000	0.0000	0.00
ALPIB	Alpine Banks Colorado	5,075	5,075	5,075	100	50	1.00
ALPMF	Astellas Pharma Inc	15.90	15.85	15.85	1,600	0.45	2.95
ALPMY	Astellas Pharma Inc	15.80	15.70	15.80	219,400	-0.05	0.32
ALPP	Alpine 4 Technologies Ltd	0.0780	0.0445	0.0736	9,284,300	0.0236	47.20
ALPVN	Alabama Pwr 4.60 Pd	100.7	100.7	100.7	100	-1.7	1.62
ALRT	Alr Technologies Inc	0.0370	0.0350	0.0370	30,300	0.0002	0.54
ALSE	Alseres Pharmaceuticals Inc	15.50	15.50	15.50	100	0.00	0.00
ALSI	Atlas Resources Intl Inc	0.0063	0.0063	0.0063	1,000	0.0000	0.00
ALSMY	Alstom S.A.	4.220	4.148	4.220	35,900	-0.020	0.47
ALSRF	Alstria Office Ag	17.19	17.19	17.19	1,000	0.64	3.88
ALSSF	Alsea S.A.	2.530	2.480	2.505	12,700	0.025	1.01
ALST	Allstar Health Brands Inc	0.0002	0.0001	0.0002	30,038,400	-0.0001	33.33
ALSWF	Absolute Software Cp	5.715	5.701	5.701	500	0.051	0.90
ALTAF	Altura Mining	0.0400	0.0400	0.0400	40,000	-0.0050	11.11
ALTCY	Altice NV ADR	29.15	28.95	28.95	200	1.00	3.58
ALTD	Altitude International Inc	0.1400	0.1240	0.1240	31,000	-0.0160	11.43
ALTGF	Altagas Ltd - Fxdfr Prf Perpetual USD 25	18.50	18.50	18.50	300	0.64	3.58
ALTKY	Altran Tech Sa ADR	1.530	1.530	1.530	2,800	-0.030	1.92
ALTMW	Altus Midstream Company Warrants	0.1610	0.1610	0.1610	2,000	0.0000	0.00
ALTN	Alternus Energy Inc	0.2500	0.2232	0.2500	10,000	0.0000	0.00
ALTX	Altex Industries Inc	0.0809	0.0809	0.0809	1,100	0.0000	0.00
ALVLF	Alto Ventures Ltd	0.0100	0.0100	0.0100	100	-0.0032	24.24
ALVOF	Alvopetro Energy	0.5600	0.5600	0.5600	7,000	0.0600	12.00
ALVRQ	Alvarion Ltd	0.0047	0.0047	0.0047	100	-0.0033	41.25
ALXEF	Alx Uranium Corp	0.0300	0.0300	0.0300	10,000	0.0024	8.70
ALYE	Aly Energy Services Inc [De]	2.700	2.130	2.555	7,400	-0.145	5.37
ALYI	Alternet Systems Inc	0.0073	0.0066	0.0070	493,900	0.0002	2.94
AMADF	Amadeus IT Holding S	72.20	72.20	72.20	400	2.01	2.86
AMADY	Amadeus IT Hlds S.A.	73.37	72.83	73.31	25,800	-1.06	1.43
AMAR	Amarillo Biosciences	0.4300	0.4000	0.4300	4,000	0.0300	7.50
AMAZ	Amazing Energy Oil & Gas CO	0.1190	0.1101	0.1190	41,600	-0.0135	10.19
AMBBY	Ambu A/S ADR	16.21	16.21	16.21	1,300	-0.51	3.05
AMBFF	Ambu A/S	16.28	16.28	16.28	100	-0.02	0.12
AMBK	American Bank Inc	11.95	11.88	11.88	200	-0.07	0.59
AMBS	Amarantus Bioscience Holdings Inc	0.0130	0.0106	0.0119	766,800	-0.0002	1.65
AMBZ	American Business Bank	34.06	33.81	34.00	3,300	0.15	0.44
AMCCF	Amcor Plc Cdi	9.500	9.500	9.500	70,700	0.280	3.04
AMCF	Andatee China Marine Fuel Services	0.0075	0.0070	0.0070	37,900	0.0000	0.00
AMCT	American Education Center Inc	0.3450	0.2000	0.3050	8,100	0.0450	17.31
AMCY	Acs Global Inc	0.5100	0.5100	0.5100	1,300	0.0000	0.00
AMDDW	Sintx Technologies Inc WT Exp 05/11/2023	0.0900	0.0900	0.0900	3,000	0.0500	125.00
AMDLY	Amada Holdings CO Ltd ADR	44.00	44.00	44.00	100	3.00	7.32
AMEN	Amen Properties Inc	750.0	750.0	750.0	100	0.0	0.00
AMEUF	Admedus	0.0649	0.0483	0.0483	34,100	-0.0106	18.00
AMFC	A M B Financial Cp	16.50	16.50	16.50	600	0.44	2.74
AMFL	Nanoscience Tech Inc	0.0500	0.0500	0.0500	4,000	-0.0500	50.00
AMGDF	Aston Martin Lagonda Global Holdings Plc	5.600	5.600	5.600	100	-0.220	3.78
AMHD	Amelot Holdings Inc	0.0015	0.0015	0.0015	1,000	-0.0085	85.00
AMHPF	Amazon Mining Hldg	0.4594	0.4594	0.4594	2,000	0.0243	5.58
AMHV	American Hemp Ventures Inc	3.550	3.550	3.550	100	0.100	2.90
AMIGF	Admiral Group Plc	26.40	26.40	26.40	100	0.50	1.93
AMIGY	Admiral Group Plc	26.27	26.27	26.27	100	-0.23	0.87
AMIH	American Intl Hldgs Corp	1.130	1.000	1.009	4,800	-0.122	10.75
AMIN	American Intl Ind	0.1100	0.1100	0.1100	10,000	0.0000	0.00
AMKAF	A.P. Moeller Maers A	1,105	1,105	1,105	100	95	9.41
AMKBF	A.P. Moeller Maers B	1,106	1,106	1,106	100	-5	0.46
AMKBY	A.P. Moeller-Maersk A/S	5.920	5.871	5.920	102,600	0.090	1.54
AMLH	American Leisure Hld	0.0002	0.0001	0.0002	21,195,100	0.0000	0.00
AMLM	American Lithium Min	0.0142	0.0142	0.0142	1,000	0.0027	23.48
AMLYY	Amp Ltd ADR	4.500	4.370	4.500	2,500	-0.530	10.54
AMMCF	Amur Minerals Corp Ord	0.0259	0.0259	0.0259	20,000	-0.0030	10.38
AMMJ	American Cannabis Company Inc	0.2490	0.2105	0.2389	41,300	0.0169	7.61
AMMX	Ameramex Intl Inc	0.0137	0.0125	0.0137	14,000	-0.0002	1.44
AMNC	Amincor Inc A	0.0485	0.0485	0.0485	10,000	-0.0215	30.71
AMNCB	Amincor Inc B	0.0685	0.0685	0.0685	10,000	-0.0815	54.33
AMNE	American Green Group Inc	0.0001	0.0001	0.0001	10,000	0.0000	0.00
AMNF	Armanino Foods	3.510	3.500	3.500	5,000	-0.010	0.28
AMNL	Applied Minerals Inc	0.0223	0.0223	0.0223	12,000	0.0053	31.18
AMNP	American Sierra Gold	0.0134	0.0134	0.0134	22,000	0.0000	0.00
AMOVF	America Movil Sab DE Cv	0.7200	0.7200	0.7200	200	0.0200	2.86
AMPG	Amplitech Group	0.0544	0.0544	0.0544	2,800	-0.0099	15.40
AMPYW	Amplify Energy Corp WT Exp 05/04/2022	0.0011	0.0011	0.0011	300	-0.0059	84.29
AMRQQ	Alta Mesa Resources Inc	0.0205	0.0180	0.0193	274,200	-0.0002	1.03
AMRR	American Metals Recovery & Recycling Inc	0.0500	0.0500	0.0500	10,000	0.0000	0.00
AMRT	Amer Mart Corp	300.0	300.0	300.0	100	-30.0	9.09
AMRU	Amaru Inc	0.0031	0.0031	0.0031	5,000	-0.0009	22.50
AMRWQ	Alta Mesa Resources Inc Warrants	0.0012	0.0012	0.0012	10,000	0.0001	9.09
AMRZF	Arena Minerals Inc	0.0430	0.0430	0.0430	84,200	0.0080	22.86
AMSA	American Seniors Association Holding	0.0900	0.0200	0.0250	20,200	-0.0650	72.22
AMSIY	Arcelormittal ADR	0.1300	0.1300	0.1300	1,500	0.0760	140.74
AMSLF	Australian Mines Ltd	0.0190	0.0150	0.0150	51,500	-0.0040	21.05
AMSSY	Ams Ag ADR	22.87	22.26	22.87	300	0.63	2.83
AMSYF	Arcelormittal Sa	13.85	13.85	13.85	100	0.79	6.05
AMTA	Amistar Corp	0.0015	0.0015	0.0015	300	-0.0040	72.73
AMTCQ	Ameritrans Capital Corp	0.0041	0.0041	0.0041	10,000	0.0000	0.00
AMTPQ	Ameritrans Cap 9.375 Pfd	0.0131	0.0131	0.0131	5,000	-0.2369	94.76
AMTY	Amerityre Corp	0.0270	0.0270	0.0270	700	0.0035	14.89
AMVMF	Amg Advanced Metal	27.06	27.00	27.06	4,900	0.60	2.27
AMWK	Ameristar Network Inc	0.0094	0.0094	0.0094	47,500	-0.0005	5.05
AMXEF	AMEX Exploration	0.8105	0.7530	0.7900	10,000	-0.0818	9.38
AMXVF	America Movil S.A.B. DE C.V.	0.7520	0.7520	0.7520	700	0.0020	0.27
AMYZF	American Manganese Inc	0.1946	0.1721	0.1810	52,900	-0.0090	4.74
ANAS	Alternaturals Inc	0.0037	0.0033	0.0033	35,000	-0.0007	17.50
ANCE	Restance Inc	0.0020	0.0017	0.0017	200,000	-0.0003	15.00
ANCSQ	American Consumers Inc	0.2500	0.2500	0.2500	1,000	0.0000	0.00
ANCTF	Alimentat Cou Mulvtg	30.52	30.52	30.52	100	-0.03	0.10
ANCUF	Alimentation Couche-Tard Inc	29.91	29.64	29.79	2,400	0.03	0.11
ANDC	Andover Bancorp Inc [Oh]	19.25	19.25	19.25	700	-0.35	1.79
ANDD	Anr Inc Contingent Rev Pmt Rt 03/31/2023	0.0100	0.0100	0.0100	25,200	0.0000	0.00
ANDI	Andiamo Corp	0.0003	0.0002	0.0003	128,227,800	0.0001	50.00
ANDR	Andritz Ag	0.0340	0.0310	0.0310	6,000	-0.0030	8.82
ANEWF	Australia & N Z Bkg	18.91	18.89	18.89	40,000	0.47	2.54
ANFC	Ante5 Inc	0.0170	0.0170	0.0170	7,100	0.0000	0.00
ANFGF	Antofagasta Plc Ord	11.09	11.09	11.09	100	0.65	6.23
ANGCF	Angel Gold Corp	0.0138	0.0138	0.0138	100	-0.0004	2.82
ANGGF	Angang Steel CO Ltd Ord	0.3470	0.3470	0.3470	3,400	-0.0030	0.86
ANGPY	Anglo American Platinum Ltd	12.07	12.03	12.07	5,800	-0.14	1.11
ANIOY	Acerinox Sa ADR	4.550	4.550	4.550	300	0.500	12.35
ANKOF	Ankor Gold	0.0797	0.0721	0.0721	24,000	-0.0152	17.41
ANLBF	Alexander Nubia Intl	0.0200	0.0200	0.0200	1,000	0.0030	17.65
ANLDF	Anfield Energy Inc	0.0996	0.0800	0.0962	40,900	0.0178	22.70
ANLKY	Alkane Res Ltd	5.720	5.510	5.510	900	0.030	0.55
ANMP	Anacomp Inc	0.5100	0.5100	0.5100	1,000	-0.0900	15.00
ANNSF	Aena S.A.	186.6	186.1	186.1	6,000	-4.5	2.37
ANPDF	Anta Sports Products Ltd	9.480	9.480	9.480	200	0.880	10.23
ANPDY	Anta Sports Prod ADR	234.0	232.4	232.4	2,200	-6.3	2.62
ANPFF	Anpulo Food Inc	0.0008	0.0008	0.0008	4,000	0.0000	0.00
ANPOF	American Patriot Oil & Gas Ltd	0.0149	0.0149	0.0149	800	0.0001	0.68
ANSLF	Ansell Ltd	18.10	18.10	18.10	100	0.85	4.93
ANSLY	Ansell Ltd ADR	75.27	75.27	75.27	400	0.45	0.60
ANSU	Amanasu Techs Corp	0.0051	0.0051	0.0051	200	0.0000	0.00
ANTGF	Advantagewon Oil Corp	0.0114	0.0114	0.0114	250,000	-0.0006	5.00
ANTH	Anthera Pharmaceutic	0.0630	0.0390	0.0590	7,200	-0.0010	1.67
ANVV	Anvia Holdings Corp	0.3550	0.3550	0.3550	3,200	0.0550	18.33
ANXGF	Anaconda Mining Inc	0.1580	0.1580	0.1580	1,000	0.0010	0.64
ANZBY	Australia and New Zealand Bank	19.02	18.91	18.97	101,100	-0.06	0.32
ANZFF	Air New Zealand Ord	1.872	1.865	1.872	1,700	0.022	1.19
ANZLY	Air New Zealand Ltd ADR	8.885	8.885	8.885	800	-0.193	2.12
AOCIF	Autocanada Inc	6.320	6.320	6.320	400	-1.398	18.12
AOGC	Australian Oil & Gas	0.0010	0.0009	0.0010	700	-0.0002	16.67
AOIFF	Africa Oil Corp	0.9275	0.8829	0.9275	5,100	0.0463	5.25
AOLS	Aeolus Pharmaceuticl	0.0011	0.0011	0.0011	2,000	-0.0007	38.89
AOMFF	Alstom Shs Prov Regr	41.08	40.78	41.08	100	0.41	1.01
AOMOY	Ao Mosenergo ADR	1.650	1.650	1.650	600	0.000	0.00
AONNY	Aeon CO Ltd ADR	20.66	20.41	20.66	800	0.42	2.05
AOREF	American Overseas Group Ltd	395.9	370.0	395.9	100	28.8	7.83
AOTVF	Ascot Resources Ltd	0.4150	0.4150	0.4150	300	-0.0050	1.19
AOWDF	Ao World Plc	0.8200	0.8200	0.8200	9,900	-0.1611	16.42
AOXG	Aoxing Pharmaceutical Company Inc	0.0200	0.0150	0.0200	25,200	0.0074	58.73
AOXY	Advanced Oxygen Tech	0.0770	0.0770	0.0770	400	0.0020	2.67
AOZOY	Aozora Bank ADR	6.090	6.090	6.090	400	0.030	0.50
APAAF	Appia Energy Corp	0.1690	0.1283	0.1687	5,500	0.0052	3.18
APAFF	Apella Resources Inc	0.0406	0.0372	0.0406	12,000	0.0006	1.50
APAJF	Apa Group	7.700	7.700	7.700	7,800	0.078	1.02
APCDF	A Cap Resources Ltd	0.0150	0.0150	0.0150	800	0.0000	0.00
APCOF	American Potash Corp	0.0060	0.0060	0.0060	100	-0.0073	54.89
APCX	Apptech Corp	0.2020	0.2020	0.2020	1,200	-0.3480	63.27
APELY	Alps Electric Ltd Ad	39.50	39.32	39.32	3,600	-0.83	2.06
APEMY	Aperam	24.89	24.82	24.82	600	0.17	0.69
APEOF	Americas Petrogas Inc	0.0550	0.0409	0.0550	160,400	0.0165	42.86
APEUF	Atlas Engineered Products Ltd	0.3200	0.3200	0.3200	27,000	-0.0163	4.85
APGI	American Power Group Corp	0.0135	0.0122	0.0135	3,000	0.0000	0.00
APGMF	Applied Graphene Mat	0.2680	0.2131	0.2131	31,800	-0.0509	19.28
APHD	Appiphany Technologies Holdings Corp	0.0009	0.0009	0.0009	2,017,000	0.0000	0.00
APHE	Alpha Energy Inc	5.000	5.000	5.000	200	0.010	0.20
APLD	Applied Science Prod	0.0103	0.0103	0.0103	2,000	-0.0023	18.25
APLO	Apollo Bancorp Inc	41.00	41.00	41.00	200	0.05	0.12
APLVF	Ap Alternative Units	0.0602	0.0602	0.0602	1,000	0.0001	0.17
APMCF	Morien Resources	0.3100	0.3070	0.3100	31,300	0.0100	3.33
APNHY	Aspen Pharmacare	6.930	6.790	6.890	1,500	0.120	1.77
APPB	Applied Biosciences Corp	0.7000	0.6500	0.6500	3,500	0.0000	0.00
APPEF	Appen Ltd	14.60	14.60	14.60	200	0.00	0.00
APPM	Apparel MFG Assocs Inc	0.0002	0.0002	0.0002	1,000	0.0000	0.00
APPZ	Monster Arts Inc	0.0001	0.0001	0.0001	510,200	0.0000	0.00
APQT	Appliqate Inc	2.500	2.250	2.500	800	0.000	0.00
APRCP	Alabama Pwr 4.52 Pfd	101.5	101.5	101.5	300	0.7	0.69
APRDM	Alabama Pwr 4.92 Pd	105.0	105.0	105.0	100	0.3	0.24
APRDN	Alabama Pwr 4.20 Pd	100.2	100.2	100.2	400	-0.4	0.35
APRDO	Alabama Power CO 4.64% Pfd	100.7	100.4	100.4	300	-1.7	1.70
APRO	Allegiant Professnl B/S	0.0050	0.0030	0.0050	173,300	0.0001	2.04
APRRF	Atlantic Power Preferred Equity Ltd	13.75	13.75	13.75	500	0.01	0.08
APRU	Apple Rush Company Inc	0.0120	0.0105	0.0119	278,700	0.0000	0.00
APRWF	Atlantic Pwr Pfd Equ	11.74	11.74	11.74	100	0.02	0.20
APSI	Aqua Power Systems	0.0043	0.0040	0.0043	88,600	0.0003	7.50
APTCF	Advanced Proteome Therapeutics Corp	0.0528	0.0528	0.0528	600	-0.0162	23.48
APTEF	Apteryx Imaging Inc	0.2833	0.2833	0.2833	1,700	0.0033	1.18
APTL	Alaska Pwr & Tel CO	75.00	75.00	75.00	100	0.00	0.00
APTPF	Airports of Thailand Public CO Ltd	2.400	2.400	2.400	14,600	0.000	0.00
APTTF	Asian Pay Television	0.1180	0.1180	0.1180	10,000	0.0007	0.60
APTY	Apt Systems	0.0003	0.0002	0.0003	440,700	0.0000	0.00
APVNF	Arise Technologies Corp	0.0001	0.0001	0.0001	800	0.0000	0.00
APVS	Guardian Tech Intl	0.0024	0.0017	0.0022	1,111,900	0.0009	69.23
APWL	Advanced Pwrln Techs Inc	0.0001	0.0001	0.0001	4,000	0.0000	0.00
APYI	Aspyra Inc	0.1051	0.1000	0.1000	5,100	-0.0400	28.57
APYP	Appyea Inc	0.0001	0.0001	0.0001	1,640,300	0.0000	0.00
APYRF	Allied Pptys R E Inv	40.85	40.79	40.85	1,200	0.31	0.77
AQARF	Aquila Resources Inc	0.1367	0.1350	0.1350	10,500	0.0018	1.35
AQFH	Aquesta Financial	10.92	10.92	10.92	200	0.00	0.04
AQSP	Acquired Sales Corp	3.600	3.250	3.600	1,500	0.090	2.56
AQSZF	Aequus Pharmaceuticals Inc	0.1000	0.1000	0.1000	4,400	-0.0039	3.75
AQUI	Aquagold Intl Inc	0.0320	0.0320	0.0320	11,800	0.0000	0.00
ARAFF	Arafura Resources NL	0.0615	0.0615	0.0615	300	0.0030	5.13
ARAO	Aurasource Inc	0.0900	0.0900	0.0900	5,600	0.0180	25.00
ARBI	Arbios Systems Inc	0.0040	0.0040	0.0040	70,800	0.0000	0.00
ARBTF	Argo Gold Inc	0.0960	0.0960	0.0960	2,500	0.0048	5.26
ARBU	American Business Crp	0.0051	0.0051	0.0051	1,000	0.0000	0.00
ARBV	American Riviera Bnk	18.20	18.08	18.20	800	0.20	1.11
ARCAY	Arcadis NV NY Reg #	19.55	19.55	19.55	500	0.30	1.56
ARCS	Arcis Resources Corp	0.0005	0.0003	0.0005	20,000	0.0001	25.00
ARCW	Arc Group Worldwide	0.2097	0.2050	0.2097	1,300	0.0037	1.80
ARDMQ	Aradigm Corp	0.1010	0.1010	0.1010	200	-0.0390	27.86
AREB	American Rebel Holdings Inc	0.4980	0.2500	0.4980	40,800	0.1480	42.29
ARECW	American Resources Corporation WT	0.1650	0.1650	0.1650	3,800	0.0000	0.00
AREM	American Rare Earths	0.0030	0.0030	0.0030	1,000	-0.0120	80.00
ARESF	Artis Real Est IN TR	9.405	9.391	9.391	3,100	-0.018	0.19
ARET	Arete Industries Inc	0.0600	0.0600	0.0600	39,900	0.0000	0.00
AREVF	Arev Brands International Ltd	0.0637	0.0637	0.0637	28,500	0.0000	0.00
ARFXF	Amorfix Life Science	0.1569	0.1500	0.1540	42,600	-0.0010	0.65
ARGGY	Aston Martin Lagonda Global Holdings Plc	6.370	6.280	6.300	10,600	-0.100	1.56
ARGKF	Aggreko Plc	10.05	10.05	10.05	900	0.05	0.50
ARGQ	Argentum 47 Inc	0.0027	0.0023	0.0026	833,300	-0.0003	10.34
ARGSQ	Argos Therapeutics	0.0536	0.0350	0.0536	7,500	0.0086	19.11
ARGTF	Artemis Gold Inc	0.9092	0.9092	0.9092	300	0.0097	1.08
ARGW	Argus Worldwide Group	0.0500	0.0500	0.0500	200	0.0000	0.00
ARGYF	Avanti Energy	0.0342	0.0342	0.0342	2,000	-0.0388	53.15
ARHH	Assure Holdings Corp	1.320	1.286	1.286	1,700	0.006	0.50
ARHN	Archon Corp	17.50	17.49	17.50	300	1.50	9.38
ARHTF	Arht Media Inc	0.0918	0.0880	0.0918	12,800	0.0051	5.88
ARHUF	Aak Ab	19.40	19.40	19.40	500	0.30	1.57
ARHVF	Archer Ltd	0.3900	0.3900	0.3900	400	-0.0100	2.50
ARIZF	Acme Resources Inc	0.1070	0.1068	0.1068	8,700	0.0108	11.25
ARKAF	Arkema S.A.	97.77	97.73	97.77	2,400	3.04	3.21
ARKAY	Arkema ADR	100.3	99.9	100.3	6,000	0.5	0.50
ARLUF	Aristocrat Leisure L	21.20	21.00	21.20	600	0.20	0.95
ARMC	Asiarim Corp	0.3000	0.2000	0.3000	5,000	0.1000	50.00
ARMZF	Aura Minerals Inc	14.39	14.39	14.39	1,200	0.59	4.24
ARNGF	Argonaut Gold Ltd	1.710	1.650	1.660	59,300	-0.010	0.60
ARNI	Arno Therapeutics	0.0014	0.0014	0.0014	100	0.0000	0.00
AROFF	Africa Opportunity Fund L	0.5400	0.5400	0.5400	4,000	0.0000	0.00
AROSF	Aurora Spine	0.2987	0.2971	0.2971	3,300	-0.0019	0.64
ARPC	Arem Pacific Corp	0.6980	0.6980	0.6980	200	0.0000	0.00
ARPTF	Airport City Ltd	19.20	19.20	19.20	200	0.00	0.00
ARREF	Amerigo Resources	0.5800	0.5510	0.5800	8,700	0.0349	6.40
ARRHW	Arch Coal Inc	37.00	37.00	37.00	300	7.00	23.33
ARRJF	Arjo Ab - Class B	4.220	4.220	4.220	200	0.370	9.61
ARRRF	Ardea Resources Ltd	0.3321	0.3321	0.3321	1,000	-0.0089	2.61
ARRT	Artisan Consumer Goods Inc	0.4000	0.4000	0.4000	2,500	0.0000	0.00
ARSC	American Securty Res	0.0034	0.0034	0.0034	100	0.0000	0.00
ARSLF	Altima Resources Ltd	0.0400	0.0400	0.0400	7,000	0.0146	57.48
ARSN	Aureus Inc	0.0077	0.0054	0.0077	17,651,300	0.0013	20.31
ARST	Arista Financial Corp	0.0067	0.0060	0.0061	59,700	-0.0013	17.57
ARTH	Arch Therapeutics Inc	0.1630	0.1570	0.1629	2,244,900	0.0044	2.78
ARTM	American Nortel Comm	0.0200	0.0186	0.0200	400	0.0009	4.71
ARTNB	Artesian Resources Corp Cl B	36.25	36.25	36.25	100	0.05	0.14
ARTR	Airtrona International Inc	0.0008	0.0005	0.0006	31,995,600	-0.0001	14.29
ARTTF	Artemis Resources Ltd	0.0255	0.0230	0.0230	10,000	0.0010	4.55
ARTZF	Artnet Ag Ord	3.500	3.500	3.500	8,000	-0.127	3.49
ARUXF	Acrux Ltd Ord	0.1295	0.1295	0.1295	5,000	0.0076	6.23
ARVY	Alliance Recovery	0.0610	0.0400	0.0400	1,626,500	-0.0090	18.37
ARWD	Arrow Resources Dev	0.0029	0.0020	0.0020	2,000	-0.0009	31.03
ARWGF	Arrow Global Group Plc	2.654	2.654	2.654	12,100	0.000	0.00
ARXXL	Airxpanders Inc Chess Dep Int	0.0001	0.0001	0.0001	5,400	0.0000	0.00
ARYC	Arrayit Corp	0.0321	0.0281	0.0307	222,000	0.0002	0.66
ARYMF	Argosy Minerl UT Cda	0.0350	0.0350	0.0350	300	-0.0050	12.50
ARYX	Aryx Therapeutics	0.0025	0.0025	0.0025	10,000	0.0010	66.67
ARZGF	Assicurazioni Genera	19.35	19.35	19.35	300	0.24	1.26
ARZGY	Assicurazioni Genera	9.880	9.880	9.880	1,400	0.110	1.13
ARZTF	Aryzta Ag	0.7100	0.7100	0.7100	100	-0.1228	14.75
ARZTY	Aryzta Ag ADR	0.4920	0.4588	0.4920	800	0.1037	26.71
ASAGF	Australian Agricultu	0.6950	0.6550	0.6550	1,100	-0.0335	4.87
ASASF	Asia Standard Intl Gp Ord	0.1450	0.1450	0.1450	25,000	0.0000	0.00
ASAZF	Assa Abloy Ser B SEK	23.10	23.10	23.10	800	0.60	2.67
ASAZY	Assa Abloy Ab	11.70	11.54	11.67	126,100	0.42	3.73
ASBFF	Associated British F	28.65	28.65	28.65	40,300	1.34	4.91
ASBFY	Associated Brit Food	29.15	28.73	29.11	2,800	0.02	0.07
ASBRF	Asahi Breweries	50.42	50.42	50.42	100	0.32	0.64
ASCC	Aristocrat Group	0.0179	0.0179	0.0179	5,000	0.0076	73.79
ASCCF	Asics Corp	17.15	17.15	17.15	800	2.50	17.06
ASCCY	Asics Corp	17.19	16.99	16.99	500	-0.22	1.27
ASCJF	American Shipping CO	3.830	3.830	3.830	1,200	0.000	0.00
ASCK	Auscrete Corp	0.0003	0.0002	0.0003	6,410,500	0.0000	0.00
ASCN	Absecon Bancorp	82.49	82.49	82.49	200	5.49	7.13
ASDN	Astro Aerospace Ltd	0.0940	0.0800	0.0905	19,900	0.0005	0.56
ASDRF	Ascendant Resources Inc	0.2500	0.2433	0.2500	10,000	0.0104	4.34
ASDZF	Arctic Star Exploration Corp	0.0200	0.0200	0.0200	1,000	0.0064	47.06
ASEJF	Apt Satellite Hldgs	0.3850	0.3850	0.3850	4,700	0.0100	2.67
ASEKY	Aisin Seiko CO Ltd	33.10	32.28	33.10	400	1.60	5.08
ASFT	Appsoft Technologies Inc	1.500	1.250	1.500	400	0.100	7.14
ASFX	American Scientf	0.0004	0.0004	0.0004	200	-0.0003	42.86
ASFZ	Assoc First Cap Corp	0.0005	0.0005	0.0005	400	0.0000	0.00
ASGLY	Asahi Glass CO Ltd A	6.480	6.455	6.480	91,800	0.200	3.18
ASGOF	Asante Gold Corp	0.0390	0.0390	0.0390	16,000	-0.0003	0.76
ASGXF	Asia Global Crossing Ltd	0.0014	0.0014	0.0014	35,700	0.0000	0.00
ASHTF	Ashted Group Plc	27.65	27.65	27.65	3,800	-0.08	0.29
ASHTY	Ashtead Group Pl ADR	111.7	110.8	111.7	7,600	2.4	2.15
ASKDF	First Energy Metals Ltd	0.1410	0.1410	0.1410	200	-0.0010	0.70
ASKE	Alaska Pacific Energy Corp	0.0001	0.0001	0.0001	100,000	0.0000	0.00
ASKH	Astika Holdings	0.0219	0.0210	0.0219	5,800	0.0006	2.82
ASLEF	Asaleo Care Ltd	0.6675	0.6400	0.6600	158,400	0.0400	6.45
ASLM	American Silver Mini	0.1450	0.1300	0.1300	9,200	-0.1100	45.83
ASLRF	Arian Silver Copr	0.0010	0.0010	0.0010	50,100	-0.0020	66.67
ASMIY	Asm International NV	95.23	95.15	95.23	600	0.20	0.21
ASMLF	Asml Hldg NV Ord Shs	255.0	251.8	251.8	1,700	-3.1	1.23
ASMVF	Asm Pacific Technology Ltd	12.80	12.80	12.80	400	0.44	3.53
ASMVY	Asm Pacific Technology Ltd	39.54	39.41	39.43	3,300	-0.62	1.54
ASNB	Advansource Biomaterials Corpora	0.1500	0.1300	0.1500	74,100	0.0290	23.97
ASNT	Arias Intel Corp	0.0012	0.0008	0.0008	2,200,000	-0.0004	33.33
ASOMY	Asos Pls ADR	43.13	41.72	42.37	119,500	-1.58	3.59
ASOZY	Asseco Poland Sa ADR	11.65	11.65	11.65	500	-0.30	2.49
ASPCF	Acerus Pharmaceuticals Corp.	0.0644	0.0644	0.0644	500	-0.0114	15.04
ASPT	Haber Inc	0.0002	0.0002	0.0002	16,600	0.0000	0.00
ASPW	Arista Power Inc	0.0034	0.0023	0.0023	47,400	0.0003	15.00
ASPZ	Asia Pptys Inc	0.0115	0.0079	0.0079	300	-0.0036	31.30
ASRAF	A S Roma Spa Roma	0.5770	0.5230	0.5770	2,000	-0.0030	0.52
ASTI	Ascent Solar Technologies	0.0002	0.0001	0.0001	97,236,200	-0.0001	50.00
ASTO	Astro Communications Inc.	2.960	2.960	2.960	500	-0.040	1.33
ASTTF	Australis Oil & Gas Ltd	0.1000	0.1000	0.1000	4,300	-0.0300	23.08
ASTVF	Austevoll Seafood ASA Ord	9.750	9.750	9.750	1,200	-0.250	2.50
ASUXF	Amerisur Res Plc Ord	0.2000	0.2000	0.2000	900	0.0200	11.11
ASWRF	Gungnir Resources Inc	0.0651	0.0570	0.0651	28,000	0.0002	0.31
ASXFY	ASX Ltd	55.85	55.85	55.85	100	-0.41	0.73
ASXSF	Alberta Star Dev	0.2726	0.2726	0.2726	700	0.0056	2.10
ASZP	Jv Group Inc	0.0170	0.0170	0.0170	200	-0.0130	43.33
ATADF	Atac Res Ltd	0.1448	0.1400	0.1448	11,000	0.0029	2.04
ATAR	Avatar Ventures Corp	0.0001	0.0001	0.0001	5,000	0.0000	0.00
ATASY	Atlantia Spa ADR	12.40	12.29	12.38	814,300	0.02	0.15
ATBHF	Aston Bay Hldgs Ltd	0.0512	0.0512	0.0512	3,000	-0.0063	10.96
ATBPF	Antibe Therapeutics	0.3300	0.3100	0.3280	235,100	0.0134	4.26
ATBYF	Abitibi Royalties IN	11.03	10.85	10.85	600	-0.07	0.64
ATCD	Altair Corp [De]	2,500	2,450	2,500	100	-200	7.41
ATCMF	Atico Mining	0.2465	0.2240	0.2399	2,600	0.0069	2.96
ATCN	Atec Inc Tex	9.810	9.810	9.810	100	-0.690	6.57
ATCV	Cycle Country Accessories Corp	0.0094	0.0094	0.0094	900	-0.0005	5.05
ATDRF	Auto Trader Group Plc	6.347	6.347	6.347	1,100	-0.103	1.60
ATDRY	Auto Trader Group Plc	1.680	1.660	1.660	108,600	-0.030	1.77
ATEA	Astea International	11.50	11.40	11.50	12,300	0.05	0.44
ATEYY	Advantest Corp	48.71	48.71	48.71	800	-0.05	0.10
ATGFF	Altagas Ltd	14.88	14.88	14.88	2,800	-0.02	0.11
ATGGF	Actinogen Medical Limited	0.0450	0.0450	0.0450	200,000	0.0350	350.00
ATGN	Altigen Communications Inc	1.140	1.140	1.140	6,500	0.000	0.00
ATGSF	Autogrill Spa Itl	9.940	9.940	9.940	100	0.280	2.90
ATGVF	Active Energy Group Plc	0.0010	0.0010	0.0010	7,200	-0.0057	85.07
ATHC	Accelerated Technologies Holding Corp	0.2000	0.2000	0.2000	5,000	0.0000	0.00
ATHHF	Antah Hldgs Ltd	25.80	25.40	25.64	182,500	0.09	0.35
ATHJF	Antisense Therapeutics	0.0640	0.0640	0.0640	16,400	-0.0030	4.48
ATHOF	Athabasca Oil Sands Corp	0.3800	0.3759	0.3759	45,400	-0.0341	8.32
ATIG	Atlantis Internet Grp Cp	0.0001	0.0001	0.0001	625,300	0.0000	0.00
ATIW	Ati Networks Inc	0.0300	0.0300	0.0300	10,000	-0.0100	25.00
ATIXF	Analytixinsight Inc	0.2600	0.2600	0.2600	3,500	-0.0020	0.76
ATLCY	Atlas Copco Ab Ser B	28.45	28.17	28.45	2,100	0.72	2.58
ATLDF	Atlanta Gold Inc	0.0244	0.0244	0.0244	500	0.0154	171.11
ATLED	Isracann Biosciences Inc.	0.2274	0.2000	0.2274	31,400	0.0274	13.70
ATLEF	Atlas Cloud Enterprises	0.0600	0.0600	0.0600	7,400	0.0000	0.00
ATLKF	Atlas Copco Ab Ser A	30.30	30.30	30.30	100	-2.24	6.88
ATLKY	Atlas Copco Ab Ser A	32.28	31.94	32.27	79,500	0.82	2.61
ATLS	Atlas Energy Llc	0.0130	0.0112	0.0112	43,000	-0.0008	6.67
ATMS	Artemis Therapeutics Inc	0.1500	0.1500	0.1500	200	0.0000	0.00
ATNWW	Actinium Pharmaceuticals Inc WT Ser B	0.1700	0.1700	0.1700	2,900	-0.0100	5.56
ATOR	Astor Explorations Corp	1.100	1.100	1.100	100	0.350	46.67
ATOXF	Durango Resources Inc	0.0578	0.0560	0.0578	50,000	0.0029	5.28
ATPGQ	Atp Oil & Gas Corp 8% B	0.0001	0.0001	0.0001	40,700	0.0000	0.00
ATPT	All State Properties Holdings Inc	0.0004	0.0003	0.0004	137,500	0.0001	33.33
ATPWF	Atlantic Power Preferred Equity Ltd Cum	13.92	13.92	13.92	1,000	0.00	0.01
ATRBF	Atrium European Re	3.900	3.900	3.900	200	-0.100	2.50
ATRCF	Atrum Coal Ltd	0.2000	0.2000	0.2000	10,000	0.0000	0.00
ATROB	Astronics Corp	30.71	30.71	30.71	100	0.19	0.62
ATRRF	Altarea [Paris]	205.0	205.0	205.0	100	1.0	0.49
ATRX	Adhera Therapeutics Inc	0.0975	0.0950	0.0950	2,000	0.0000	0.00
ATSAF	Ats Automated Toolin	13.54	13.54	13.54	100	0.09	0.68
ATTBF	Abattis Bioceuticals	0.0190	0.0167	0.0176	71,400	0.0008	4.76
ATTLF	Atlas Copco Ab	26.40	26.40	26.40	100	-0.34	1.28
ATURF	Atom Energy	0.4000	0.4000	0.4000	25,000	-0.0450	10.11
ATUSF	Altius Minerals Corp	8.403	8.310	8.360	9,400	-0.037	0.44
ATUUF	Altura Energy Inc	0.2000	0.1940	0.1984	77,100	0.0054	2.80
ATVDY	Atresmedia Corporacion DE Medios Sa ADR	3.900	3.900	3.900	200	0.100	2.63
ATVK	Atvrockn	0.0005	0.0005	0.0005	172,100	-0.0001	16.67
ATVOF	Asiatravel.com Ltd Ord	0.0001	0.0001	0.0001	2,980,300	0.0000	0.00
ATVVF	Australian Vanadium Ltd	0.0090	0.0090	0.0090	34,200	-0.0010	10.00
ATWT	Atwec Tech Inc	0.2480	0.1900	0.2300	15,200	0.0600	35.29
ATXDY	Austex Oil Ltd	0.0001	0.0001	0.0001	100	-0.0014	93.33
ATYG	Atlas Tech Group Inc	0.0002	0.0001	0.0001	742,476,100	0.0000	0.00
ATZAF	Aritzia	14.11	13.70	14.11	10,600	-0.23	1.57
AUCOY	Polymetal Intl Plc	15.15	15.15	15.15	100	0.53	3.63
AUDVF	Audi Ag Vormals Audi	905.1	897.4	905.1	100	5.1	0.56
AUIAF	Aurania Resources	1.810	1.780	1.800	2,200	0.020	1.12
AUKNY	Auckland International Airport Ltd	28.99	28.71	28.99	400	0.59	2.08
AUKUF	Ams Ag	46.05	46.05	46.05	100	1.95	4.42
AULGF	Anglogold Ashanti Ltd	20.15	20.15	20.15	100	0.95	4.95
AUMC	Auryn Mining Corporation	0.4395	0.2305	0.4395	700	-0.0095	2.12
AUNFF	Aurcana Corp	0.2021	0.1984	0.2021	16,000	0.0094	4.88
AUNXF	Fremont Petroleum Corp Ltd	0.0060	0.0060	0.0060	75,000	0.0000	0.00
AUOTY	Au Optronics Corp	2.680	2.650	2.670	553,300	0.020	0.75
AURI	Wellstone Filter Sci	0.0124	0.0085	0.0122	2,457,300	0.0025	25.77
AURT	Attune Rtd	0.0005	0.0005	0.0005	1,650,000	0.0000	0.00
AUSAF	Australis Capital Inc	0.4619	0.4300	0.4300	67,700	-0.0188	4.19
AUSI	Aura Systems Inc	0.3300	0.2500	0.3300	5,500	0.0025	0.76
AUTLF	Austal Ltd [Australia]	2.910	2.830	2.910	300	0.120	4.30
AUTLY	Austal Ltd ADR	28.72	28.72	28.72	100	0.31	1.09
AUTR	Autris	0.0088	0.0088	0.0088	2,200	-0.0042	32.31
AUUMF	Aumann Ag	13.40	13.40	13.40	100	-0.20	1.47
AUXXF	Allegiant Gold Ltd	0.0720	0.0590	0.0700	17,900	0.0060	9.38
AVACF	Avance Gas	4.750	4.750	4.750	1,000	-0.080	1.66
AVASF	Avast Plc	4.620	4.620	4.620	2,000	-0.105	2.22
AVBH	Avidbank Holdings Inc	24.25	24.25	24.25	100	0.25	1.04
AVCIF	Avicanna Inc	2.542	2.480	2.480	56,400	-0.043	1.72
AVCRF	Avricore Health Inc	0.0140	0.0140	0.0140	10,000	-0.0001	0.71
AVCVF	Monitor Ventures Inc	0.1100	0.1100	0.1100	200	0.0061	5.87
AVEVF	Aveva Group Plc Ord	49.65	49.65	49.65	400	5.51	12.48
AVEW	Avew Holdings Inc	0.0002	0.0002	0.0002	20,000	-0.0001	33.33
AVGOP	Broadcom Inc 8% Prf Undated USD 1000 Ser	1,035	1,009	1,030	55,300	16	1.58
AVIFY	Advanced Info Svc Pu	7.595	7.595	7.595	500	0.335	4.61
AVIX	Avix Technologies Inc	0.2500	0.2500	0.2500	5,000	-0.2300	47.92
AVLIF	Advantage Lithium Corp	0.1972	0.1750	0.1906	61,400	0.0006	0.32
AVLNF	Avalon Rare Metals	0.0393	0.0321	0.0330	158,400	0.0010	3.13
AVLP	Avalanche Internatio	0.3500	0.2500	0.2500	5,000	-0.1500	37.50
AVMR	Avra Medical Robotics Inc	2.250	1.920	1.920	3,100	0.000	0.00
AVMXF	Avita Medical Ltd	0.4500	0.4300	0.4300	45,600	0.0050	1.18
AVMXY	Avita Medical	8.050	7.830	7.890	528,500	0.660	9.13
AVNBF	Avon Rubber Plc	21.00	21.00	21.00	500	-0.90	4.11
AVNE	Aventura Equities Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
AVNI	Arvana Inc	0.4300	0.4300	0.4300	1,000	-0.0700	14.00
AVOA	Avoca Inc	932.0	932.0	932.0	100	21.0	2.30
AVOI	Advanced Voice Recog	0.0290	0.0235	0.0235	14,900	0.0000	0.00
AVOP	Av1 Group Inc	0.0091	0.0091	0.0091	300	0.0019	26.39
AVOZ	Altavoz Entertainment Inc	0.0666	0.0666	0.0666	200	0.0366	122.00
AVPFF	Avcorp Industries Inc Ord	0.0407	0.0369	0.0369	70,000	-0.0046	11.08
AVPI	Avp Inc	0.0016	0.0016	0.0016	10,000	0.0000	0.00
AVPMF	Avrupa Minerals Ltd	0.0211	0.0211	0.0211	200	0.0041	24.12
AVRI	Averox Inc	0.0045	0.0045	0.0045	30,000	-0.0002	4.26
AVRN	Avra Inc	0.0050	0.0032	0.0050	400	0.0013	35.14
AVRTF	Avarone Metals Inc	0.0733	0.0733	0.0733	500	-0.0009	1.21
AVSR	Avistar Communications Corp	0.0023	0.0023	0.0023	12,000	0.0000	0.00
AVTI	Avitar Inc	0.0003	0.0003	0.0003	300	0.0001	50.00
AVVH	Avvaa World Health Care Products Inc	0.0001	0.0001	0.0001	10,000	-0.0001	50.00
AVVIY	Aviva Plc	10.75	10.58	10.74	227,200	0.26	2.48
AVVYY	Aveva Group Plc [Uk] ADR	44.85	44.64	44.85	2,500	-3.15	6.56
AVXT	Avax Techs Inc	0.0016	0.0013	0.0013	45,000	0.0003	30.00
AVYAW	Avaya Holdings Corp WT Exp 12/15/2022	2.250	2.150	2.150	200	0.200	10.26
AWAW	White Fox Ventures Inc	0.0059	0.0059	0.0059	1,100	0.0001	1.72
AWCMF	Alumina Ltd Ord Shs	1.523	1.523	1.523	500	-0.078	4.84
AWCMY	Alumina Ltd ADR	6.226	6.160	6.160	3,200	-0.050	0.81
AWEB	Areti Web Innovations Inc	0.0722	0.0611	0.0611	12,000	-0.0125	16.98
AWGI	Awg International Water Corp	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
AWGL	Awg Ltd	0.1000	0.1000	0.1000	2,000	0.0450	81.82
AWKS	Ameriworks Inc	0.2500	0.1400	0.2500	2,500	0.0300	13.64
AWLCF	Awilco	1.740	1.610	1.740	2,200	-0.050	2.79
AWON	A-1 Group Inc	0.0015	0.0013	0.0014	1,644,000	-0.0001	6.67
AWRRF	A&W Revenue Royalties Income Fund	29.36	29.36	29.36	700	0.02	0.05
AWRY	Allegheny & Western Railway Co.	125.0	125.0	125.0	100	15.0	13.64
AWSI	Aria Wireless Sys Inc	0.0030	0.0025	0.0030	31,100	-0.0010	25.00
AWSL	Atlantic Wind & Sola	0.0150	0.0110	0.0150	17,900	0.0030	25.00
AWWC	Access Worldwide Communs	0.0043	0.0035	0.0035	10,500	-0.0015	30.00
AWWI	Alpha Wastewater Inc	0.0072	0.0072	0.0072	20,000	-0.0003	4.00
AXAHF	Axa S.A.	26.61	26.43	26.61	1,600	0.25	0.96
AXAHY	Axa Sa ADR	26.70	26.48	26.69	78,900	0.30	1.14
AXCG	Eyes On The Go Inc	0.0001	0.0001	0.0001	8,000	0.0000	0.00
AXDDF	Almadex Minerals Ltd	0.1870	0.1640	0.1870	111,200	0.0044	2.41
AXGC	Axis Energy Corp	0.0032	0.0016	0.0016	281,600	0.0003	23.08
AXIM	Axim Biotechnologies	0.5800	0.5200	0.5800	12,300	0.0000	0.00
AXLE	Tjt Inc	0.2500	0.2350	0.2500	7,000	0.0000	0.00
AXLX	Axiologix Education	0.0050	0.0050	0.0050	10,000	0.0033	194.12
AXMIF	Axmin Inc	0.3040	0.3040	0.3040	3,000	-0.0170	5.30
AXMM	Axiom Corp	0.0010	0.0010	0.0010	200,000	0.0000	0.00
AXMP	Axm Pharma Inc	0.0006	0.0006	0.0006	100	0.0003	100.00
AXNVF	Axion Ventures	0.2895	0.2895	0.2895	2,000	-0.0046	1.56
AXPT	Axis Petroleum CO Cap	1.010	0.660	1.010	1,300	0.050	5.21
AXPWQ	Axion Power Intl Inc	0.0012	0.0008	0.0008	128,300	0.0002	33.33
AXREF	Amarc Resources Ltd	0.0401	0.0344	0.0401	5,000	0.0121	43.21
AXRX	Amexdrug Cp	0.0678	0.0678	0.0678	800	0.0078	13.00
AXTG	Axis Techs Group Inc	0.0010	0.0010	0.0010	140,900	0.0000	0.00
AXVEF	Alba Minerals Ltd	0.0190	0.0190	0.0190	70,000	-0.0053	21.81
AXXA	Exxe Group Inc	0.0165	0.0145	0.0162	2,347,900	0.0009	5.88
AXXDF	Alderon Iron Ore Corp	0.1540	0.1395	0.1540	3,400	0.0041	2.74
AYAAY	Ayala Land Inc [Philippines] ADR	19.25	19.25	19.25	200	0.80	4.34
AYRSF	Ayr Strategies Inc.	9.019	8.765	9.000	17,500	0.100	1.12
AYSI	Alloy Steel International Inc	1.330	1.300	1.330	1,000	0.000	0.00
AYTUW	Aytu Bioscience Inc WT	0.1400	0.1400	0.1400	400	0.0395	39.30
AYTUZ	Aytu Bioscience Inc WT Exp 11/02/2021	0.0120	0.0080	0.0120	12,500	0.0040	50.00
AYYBF	Discovery Metals Corp	0.4090	0.3854	0.4090	11,700	0.0243	6.32
AZASF	Arizona Silver	0.1180	0.1180	0.1180	17,500	-0.0115	8.88
AZFL	Amazonas Florestal	0.0001	0.0001	0.0001	100	0.0000	0.00
AZGFF	Azteca Gold Corp	0.0010	0.0010	0.0010	182,000	-0.0008	44.44
AZGSQ	Aztec Oil & Gas Inc	0.0026	0.0026	0.0026	400	0.0001	4.00
AZIHF	Azimut Holding Spa	19.40	19.30	19.40	1,400	0.39	2.05
AZIHY	Azimut Holding Spa	37.60	37.60	37.60	400	-1.17	3.02
AZIL	Aziel Corp	0.2610	0.2610	0.2610	300	0.0010	0.38
AZKLF	Aziana Ltd	0.0700	0.0400	0.0400	15,500	-0.0030	6.98
AZLCZ	Aztec Land Comb Cert	178.0	178.0	178.0	100	3.0	1.71
AZMTF	Azimut Exploration I	0.2696	0.2690	0.2690	7,500	0.0001	0.04
AZNCF	Astrazeneca Plc Ord	88.40	87.53	88.40	200	1.20	1.38
AZRH	Azure Holding	0.0900	0.0900	0.0900	200	0.0350	63.64
AZSEY	Allianz Se	24.33	24.13	24.33	125,900	0.42	1.76
AZTEF	TV Azteca Sa DE Cv	0.0290	0.0290	0.0290	400	-0.0178	38.03
AZURF	Azincourt Uranium	0.0199	0.0198	0.0198	404,600	0.0057	40.43
AZZEF	Antares Energy Ltd	0.0048	0.0044	0.0048	18,800	-0.0011	18.64
AZZTF	Aztec Minerals Corp	0.0750	0.0750	0.0750	6,000	-0.0139	15.64
AZZUF	Azarga Uranium Corp	0.1201	0.1201	0.1201	107,700	0.0001	0.08
AZZVF	Avz Minerals Ltd	0.0300	0.0300	0.0300	2,500	0.0050	20.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.231.228.109
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,090	-67	0.83
DJI	26,770	-256	0.95
SP500	2,986	-12	0.39
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,490	-2	0.12
BDI	1,200	49	4.26
HSI	30,063	-253	0.83