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	0.0289	0.0200	0.0215	504,700	0.0035	19.44
AABVF	Aberdeen Intl Inc	0.0997	0.0997	0.0997	3,000	-0.0099	9.03
AACAF	Aac Tech Holdings	15.28	15.28	15.28	100	0.06	0.39
AACAY	Aac Acoustic Tec ADR	14.94	14.74	14.87	129,000	-0.07	0.44
AACS	American Comm Solut	0.0024	0.0016	0.0024	50,000	0.0002	9.09
AACTF	Act Aurora Ctl Tech	0.1341	0.1202	0.1341	1,600	0.0123	10.10
AAEEF	Altair Gold Inc	0.0495	0.0495	0.0495	40,000	0.0103	26.28
AAGC	All American Gld Crp	0.0038	0.0029	0.0033	62,151,100	0.0002	6.45
AAGH	America Great Health	0.0150	0.0150	0.0150	20,700	0.0030	25.00
AAGIY	Aia Group Ltd	35.65	34.92	35.10	109,600	0.43	1.23
AAIGF	Aia Group Ltd	8.900	8.616	8.740	39,600	0.040	0.46
AAIIQ	Alabama Aircraft Industries Inc	0.0801	0.0800	0.0800	700	0.0000	0.00
AAIR	Avantair Inc	0.0015	0.0015	0.0015	2,500	0.0000	0.00
AAMAF	Atlas Mara	2.680	2.680	2.680	1,800	0.130	5.10
AAMMF	Almadex Minerals Ltd	0.2940	0.2797	0.2800	36,900	-0.0013	0.46
AAMTF	Armada Mercantile Ltd	0.4611	0.3797	0.4611	4,100	0.0411	9.79
AANR	Anr Inc.	29.50	29.50	29.50	20,500	2.20	8.06
AAPH	American Petro-Hunt	0.0005	0.0005	0.0005	980,000	0.0000	0.00
AAPJ	Aap Inc	0.0093	0.0093	0.0093	1,000	0.0016	20.78
AAPT	All American Pet Company Inc	0.0002	0.0002	0.0002	5,000	0.0000	0.00
AASL	America's Suppliers Inc	1.650	1.650	1.650	100	0.000	0.00
AASP	All-Amer Sportpark	0.6900	0.6250	0.6900	2,000	0.1600	30.19
AAST	Royal Union Hldg Cor	0.0084	0.0084	0.0084	7,000	0.0000	0.00
AASZF	Atlantic Sapphire As	5.684	5.684	5.684	2,000	0.065	1.16
AATDF	Aa Plc	1.850	1.850	1.850	800	0.100	5.71
AATRL	Amg Cap TR II	59.00	59.00	59.00	200	-0.77	1.29
AAUKF	Anglo American Ord	22.57	22.57	22.57	100	-0.15	0.66
AAVXF	Abivax S.A.	7.450	7.450	7.450	100	-0.134	1.76
AAWC	Alexandria Advantage Warranty Company	0.0017	0.0012	0.0017	40,000	0.0003	21.43
ABAKF	Aberdeen Asia-Pc Inc	3.099	3.099	3.099	600	-0.074	2.34
ABBRF	Abraplata Resource Corp	0.1100	0.1100	0.1100	4,000	0.0172	18.53
ABBY	Abby Inc	0.0055	0.0048	0.0055	200	0.0001	1.85
ABCAF	Athabasca Minerals	0.1154	0.1154	0.1154	500	-0.0146	11.23
ABCCF	Abcann Global	1.160	1.099	1.110	350,500	0.033	3.02
ABCE	Abco Energy Inc	0.0025	0.0022	0.0024	8,707,700	0.0001	4.35
ABCFF	Abacus Mng & Expl Cp	0.1742	0.1521	0.1551	24,600	0.0019	1.24
ABCP	Ambase Corp	0.5500	0.5450	0.5500	6,800	0.0100	1.85
ABCZF	Abcam Plc	17.53	17.34	17.53	1,500	0.33	1.92
ABCZY	Abcam Plc	17.69	17.69	17.69	300	-0.12	0.67
ABDR	Ambassador Food Svcs Corp	0.0350	0.0350	0.0350	2,000	-0.0032	8.38
ABEPF	Abe Resources Inc	0.2971	0.2971	0.2971	500	-0.0019	0.64
ABETF	Volt Energy Corp.	0.1400	0.1400	0.1400	100	-0.0589	29.61
ABGLF	African Barrick Gold Plc	1.700	1.700	1.700	4,000	-0.250	12.82
ABGOF	Abengoa S.A.	0.0310	0.0310	0.0310	17,000	-0.0023	6.91
ABGOY	Abengoa Sa ADR	1.0000	0.2500	1.0000	5,600	0.9986	71328.57
ABGSF	Abg Sundal Collier ASA	0.7200	0.7200	0.7200	10,000	-0.1200	14.29
ABHD	Abtech Holdings Inc	0.0086	0.0086	0.0086	900	-0.0028	24.56
ABKB	American Basketball	0.0300	0.0300	0.0300	100	0.0190	172.73
ABLT	Amer Biltrite Inc	500.0	500.0	500.0	100	0.0	0.00
ABLYF	Ablynx Nv	50.63	50.63	50.63	100	-2.67	5.01
ABLZF	Abb Ltd Zuerich	22.15	22.15	22.15	6,200	-1.32	5.64
ABMBF	Abcourt Mines Inc Cl	0.0450	0.0450	0.0450	20,000	0.0000	0.00
ABMC	Amer Bio Medica	0.1000	0.0900	0.1000	12,200	0.0000	0.00
ABMRF	Abn Amro Group Nv Dep Receipts	26.05	26.05	26.05	4,000	-0.70	2.62
ABMT	Advanced Biomedical	0.5100	0.3700	0.3700	6,000	-0.1400	27.45
ABNAF	Aben Resources Ltd	0.1781	0.1700	0.1768	110,900	0.0061	3.57
ABNK	Altapacific Bank	15.50	15.25	15.50	1,000	0.30	1.97
ABNRY	Abn Amro Group Nv ADR	13.01	12.88	12.93	33,500	0.12	0.90
ABPA	Allegiance Bk of N/A [Pa]	0.0100	0.0090	0.0100	16,400	0.0010	11.11
ABPR	Airborne Security and Protective	0.0003	0.0003	0.0003	900,000	0.0000	0.00
ABQQ	Ab International Group Corp.	0.2980	0.1600	0.1601	10,100	-0.0359	18.32
ABRTY	Abertis Infraestruct	10.80	10.80	10.80	200	-0.14	1.28
ABSCF	Ab Science Paris Ord	4.960	4.960	4.960	3,500	-0.220	4.25
ABSSF	Airboss of America Corp	11.28	11.25	11.28	500	0.27	2.48
ABTO	AB&T Financial Corp	0.6220	0.6220	0.6220	1,000	0.0020	0.32
ABVC	American Brivision Corp	1.900	1.900	1.900	100	0.010	0.53
ABVG	Affinity Beverage Group Inc	0.0001	0.0001	0.0001	8,260,900	0.0000	0.00
ABVN	Abv Consulting Inc	0.5000	0.5000	0.5000	300	-0.0100	1.96
ABWN	Airborne Wireless Network	0.0158	0.0089	0.0100	123,156,400	-0.0047	31.97
ACAN	Americann Inc	3.560	3.170	3.490	80,400	0.330	10.44
ACAR	Activecare Inc	0.5100	0.5100	0.5100	400	0.0000	0.00
ACAZF	Acadian Timber	14.93	14.90	14.93	500	-0.09	0.58
ACBCQ	Albina Commty Bcp Or	0.0500	0.0500	0.0500	300	0.0000	0.00
ACBD	Annabidiol Corp.	1.350	1.350	1.350	300	-0.400	22.86
ACBFF	Aurora Cannabis Inc	7.730	7.240	7.510	3,380,100	0.310	4.31
ACCA	Acacia Diversified	0.2500	0.2151	0.2400	49,800	0.0200	9.09
ACCFF	Accord Financial Corp.	7.030	7.030	7.030	100	0.080	1.15
ACCR	Access Power Inc	0.0004	0.0004	0.0004	2,000	0.0001	33.33
ACCYY	Accor S.A.	10.17	10.06	10.12	13,300	0.07	0.70
ACDSF	Ascendas R E Inv TR	1.900	1.900	1.900	5,000	-0.020	1.04
ACDVF	Air Canada	17.75	17.31	17.75	18,900	0.35	2.00
ACEZ	Ariel Clean Energy Inc	0.0110	0.0110	0.0110	3,300	0.0000	0.00
ACFN	Acorn Energy	0.3300	0.2901	0.3200	34,000	0.0050	1.59
ACGBF	Agricultural Bank	0.4800	0.4800	0.4800	300	-0.0200	4.00
ACGBY	Agricultural Bk Chin	12.21	12.13	12.19	10,900	-0.12	0.97
ACGI	Amacore Group Cl A	0.0014	0.0014	0.0014	10,000	0.0004	40.00
ACGPF	Accell Group Nv Ord	22.19	22.19	22.19	5,000	0.38	1.76
ACGX	Alliance Creative Group Inc	0.0009	0.0007	0.0007	361,900	-0.0002	22.22
ACGYF	Subsea 7 Sa Ord	14.90	14.90	14.90	300	-0.38	2.46
ACHFF	Arch Biopartners Inc	1.052	1.052	1.052	800	-0.078	6.91
ACKAY	Arcelik A S ADR	17.00	16.91	17.00	1,700	0.15	0.89
ACKDF	Auckland Intl Ltd NZ	4.560	4.560	4.560	1,300	-0.390	7.88
ACKRF	American Creek Resources Ltd	0.0320	0.0320	0.0320	9,900	-0.0001	0.31
ACLLF	Atco Ltd Cl I Nv CD	30.20	30.20	30.20	400	-0.11	0.35
ACLZ	Accelerize New Media	0.3500	0.3200	0.3280	48,500	0.0070	2.18
ACMB	Agro Capital Management Corp	2.450	1.500	1.500	300	-1.140	43.18
ACMC	American Church Mort	2.750	2.750	2.750	300	0.098	3.70
ACMT	Acmat Corp	21.20	21.20	21.20	300	0.05	0.24
ACMTA	Acmat Corp A	20.22	20.22	20.22	300	0.01	0.05
ACMUY	Acom Co. Ltd. ADR	10.05	10.05	10.05	200	4.83	92.53
ACNDF	Ascendas India TR	0.7718	0.7718	0.7718	19,400	0.0110	1.45
ACNE	Alice Consol Mines Inc	0.0150	0.0150	0.0150	1,000	-0.0315	67.74
ACNFF	Amsterdam Commodities Nv	26.97	26.97	26.97	9,500	-0.59	2.13
ACNI	American Community Newspapers Inc	0.0018	0.0018	0.0018	10,000	0.0000	0.00
ACNNF	Auscann Group Holdings Ltd	0.8601	0.7840	0.7900	699,800	-0.1200	13.19
ACNV	Accelera Innovations Inc	0.0028	0.0023	0.0028	105,000	-0.0004	12.50
ACOL	Acology Inc	0.0159	0.0110	0.0147	32,686,200	0.0032	27.83
ACOPF	A2 Corporation	8.090	8.075	8.090	2,600	0.196	2.48
ACPGF	Atacama Pac Gold	0.5359	0.5200	0.5200	14,700	-0.0048	0.91
ACRFF	Accor S.A.	51.35	51.30	51.30	200	-0.40	0.77
ACRL	Atacama Resources International Inc	0.0005	0.0005	0.0005	200	-0.0001	16.67
ACRT	Advanced Credit	0.1650	0.1650	0.1650	12,500	-0.0005	0.30
ACRVF	Agellan Coml Real Es	9.870	9.870	9.870	3,000	-0.130	1.30
ACSAF	Acs Actividades De C	42.40	42.40	42.40	400	-0.45	1.05
ACSAY	Acs Actividades ADR	8.440	8.332	8.380	41,200	0.005	0.06
ACSYF	Accsys Technologies Plc	1.040	1.040	1.040	600	0.000	0.00
ACTA	Actua Corp	1.130	1.080	1.120	60,800	0.000	0.00
ACTL	Artec Consulting	0.0002	0.0001	0.0002	652,700	0.0000	0.00
ACUIF	Acuityads Holdings	0.7963	0.7963	0.7963	1,000	-0.0187	2.29
ACUR	Acura Pharma Cmn	0.4000	0.3402	0.4000	8,500	0.0000	0.00
ACUS	Acusphere Inc	0.0490	0.0490	0.0490	500	0.0020	4.26
ACWRF	Acceleware Ltd	0.2250	0.2250	0.2250	3,000	0.0007	0.31
ACXIF	Acciona S.A.	84.25	84.25	84.25	100	-0.70	0.82
ADAC	Adama Technologies	0.0117	0.0101	0.0105	116,900	-0.0006	5.41
ADAD	Adaiah Distribution Inc	0.0180	0.0180	0.0180	3,400	0.0000	0.00
ADBCF	Adelaide Brighton Ltd	5.200	5.200	5.200	100	0.280	5.69
ADDC	Addmaster Corp	20.50	20.50	20.50	400	-0.50	2.38
ADDDF	Adidas Ag	221.2	217.8	221.2	200	2.8	1.30
ADDYY	Adidas Ag	109.9	108.7	109.7	43,400	-0.6	0.56
ADENF	Adira Energy Ltd	0.2502	0.2502	0.2502	300	-0.0430	14.67
ADEXF	Advanced Exploration	0.0006	0.0006	0.0006	29,000	0.0000	0.00
ADFJF	Adf Group Inc	1.253	1.246	1.246	7,800	-0.004	0.35
ADFS	American Defense Systems Inc	0.0198	0.0150	0.0163	287,400	-0.0032	16.41
ADFT	Adfitech Inc	1.100	1.000	1.100	13,000	0.010	0.92
ADGL	Alldigital Holdings	0.0350	0.0310	0.0310	20,000	-0.0010	3.13
ADGO	Advantego Corp.	1.780	1.650	1.668	24,100	-0.043	2.49
ADHC	American Diversified	0.0036	0.0019	0.0031	8,595,000	0.0005	19.23
ADIA	Adia Nutrition Inc	0.0060	0.0060	0.0060	400	0.0000	0.00
ADKIL	Adkins Energy Llc Umi	626.0	626.0	626.0	100	325.0	107.97
ADKT	Adirondack TR Co	1,680	1,680	1,680	100	0	0.00
ADLS	Advanced Life Scienc	0.0001	0.0001	0.0001	500	-0.0001	50.00
ADMG	Adamant Dri Processi	0.0210	0.0210	0.0210	1,000	0.0000	0.00
ADMT	Adm Tronics Unlimited Inc	0.1700	0.1590	0.1680	50,300	-0.0020	1.18
ADNY	Adino Energy Corp	0.0008	0.0007	0.0007	36,500	0.0000	0.00
ADPAS	Adelphia Recovery TR	0.0011	0.0010	0.0011	34,100	0.0008	266.67
ADPXY	Audio Pixels Hl ADR	14.13	14.10	14.10	200	-0.24	1.67
ADRGF	Amador Gold Corp.	0.1000	0.1000	0.1000	500	-0.0279	21.81
ADRNY	Koninklijke Ahold	23.81	23.58	23.60	722,000	0.10	0.43
ADRZY	Andritz Ag ADR	9.950	9.950	9.950	100	-1.530	13.33
ADSV	Allied Security Inno	0.0005	0.0004	0.0004	98,000	-0.0001	20.00
ADTC	Advanced Dep Tech	0.0070	0.0070	0.0070	2,000	-0.0001	1.41
ADTFF	Imetal Resources Inc	0.0667	0.0667	0.0667	30,000	0.0001	0.15
ADTM	Adaptive Medias Inc	0.0012	0.0008	0.0010	107,333,000	0.0001	11.11
ADTR	Alliance Distributors Holding Inc	0.1874	0.1874	0.1874	5,000	0.0000	0.00
ADTY	Adtegrity.Com Intl Inc	0.0800	0.0800	0.0800	200	0.0000	0.00
ADVC	Advant-E Corporation	4.800	4.800	4.800	300	0.000	0.00
ADVOF	Adva Optical Ntwkng	7.590	7.542	7.542	700	-0.136	1.77
ADVT	Advantis Corp	0.0325	0.0289	0.0300	1,272,900	-0.0015	4.76
ADVV	Adveco Group Inc	2.270	2.270	2.270	200	0.010	0.44
ADWPF	Andrew Peller Ltd Cl	13.92	13.92	13.92	100	-0.08	0.55
ADXDF	Adex Mining Inc	0.0100	0.0100	0.0100	63,000	0.0028	38.89
ADYNF	Algae Dynamics Corp	0.0800	0.0800	0.0800	100	0.0000	0.00
AEBZY	Anadolu Efes Birck	0.9212	0.9212	0.9212	3,800	-0.0988	9.69
AEDC	American Energy Dev Corp	0.0001	0.0001	0.0001	300	0.0000	0.00
AEEI	American Environment	0.1000	0.1000	0.1000	100	0.0700	233.33
AEEX	Asia Equity Exchange Group Inc	5.190	5.190	5.190	2,500	-0.010	0.19
AEGG	American Energy New	0.0740	0.0740	0.0740	10,000	0.0000	0.00
AEGOF	Aegon Nv Ord Shs	6.240	6.240	6.240	400,000	0.043	0.69
AEGXF	Aecon Group Inc	11.74	11.65	11.74	4,600	0.08	0.69
AEGY	Alternative Energy	0.0001	0.0001	0.0001	1,475,000	0.0000	0.00
AELTF	Adacel Technologies	1.310	1.310	1.310	1,100	-0.090	6.43
AEMC	Archer Entmt Mda Cmns	0.0220	0.0220	0.0220	1,000	-0.0777	77.93
AEMMY	A2A Spa ADR	8.730	8.730	8.730	300	-0.800	8.39
AENG	Advanced Engine Tech	0.0021	0.0021	0.0021	1,000	-0.0014	40.00
AEOMF	Aeon Metals Ltd	0.2900	0.2900	0.2900	2,000	0.0050	1.75
AEPT	American Energy Partners Inc	0.0085	0.0041	0.0085	60,900	0.0015	21.43
AERG	Applied Energetics Inc	0.1485	0.1350	0.1350	302,800	-0.0100	6.90
AERN	Aer Energy Resources	0.0001	0.0001	0.0001	25,000	0.0000	0.00
AERO	Aerogrow Intl Inc	2.400	2.270	2.320	6,100	-0.070	2.93
AERS	Aerius Cmn Stk	0.0090	0.0090	0.0090	10,000	0.0000	0.00
AESO	Atlantic Energy Sltns Inc	0.0001	0.0001	0.0001	41,900	0.0000	0.00
AESTY	Aes Tiete Energia Sa ADR	2.590	2.270	2.520	3,500	-0.070	2.70
AETUF	Arc Energy Trust Uni	9.885	9.720	9.870	4,600	0.028	0.29
AEXAF	Atos Origin Sa Ord	142.1	142.1	142.1	100	-0.8	0.56
AEXAY	Atos	28.10	27.94	27.95	166,700	-0.13	0.45
AEXE	Aim Exploration Inc	0.0006	0.0005	0.0006	43,330,600	0.0000	0.00
AEXFF	Aminex Plc Ord	0.0350	0.0350	0.0350	200,000	-0.0004	1.13
AEYE	Audioeye Inc	0.2300	0.2200	0.2300	78,000	0.0100	4.55
AFAP	Afa Protective Syste	182.0	177.0	180.0	100	-16.0	8.16
AFBA	Allied First Bncp MD	1.350	1.350	1.350	4,000	-0.020	1.46
AFBG	American Fiber Green Products Inc	0.1300	0.1300	0.1300	100	0.0600	85.71
AFCB	Athens Bancshares Corp	54.00	54.00	54.00	1,000	-0.05	0.09
AFCL	Amcor Fincl Corp	0.0001	0.0001	0.0001	100	-0.0001	50.00
AFFY	Affymax	0.0140	0.0140	0.0140	600	0.0000	0.00
AFIPA	Amfi Corp.	35,000	35,000	35,000	100	2,000	6.06
AFLYY	Air France Ads	8.750	8.590	8.750	6,800	-0.080	0.91
AFMJF	Alphamin Resources	0.2039	0.2039	0.2039	1,000	0.0109	5.65
AFNL	Amtrust Financial Co	7.200	7.200	7.200	100	0.000	0.00
AFOM	All For One Media Corp	0.1200	0.0950	0.1139	186,800	0.0139	13.90
AFPW	Alumifuel Pwr Corp	0.0001	0.0001	0.0001	2,222,700	0.0000	0.00
AFQMF	Desert Mountain Energy Corp.	0.1450	0.1450	0.1450	65,400	-0.0021	1.43
AFRAF	Air France Klm	8.700	8.700	8.700	1,000	0.210	2.47
AFRBY	African Rainbow ADR	8.090	8.090	8.090	300	-0.170	2.06
AFRMF	Alphaform Ag	0.0001	0.0001	0.0001	1,000	0.0000	0.00
AFRS	Amer First Financial Inc	0.0026	0.0026	0.0026	200	0.0000	0.00
AFTC	Alternative Fuel Tec	0.0007	0.0005	0.0007	1,295,000	0.0000	0.00
AFTM	Aftermaster Inc	0.0540	0.0495	0.0540	323,200	0.0040	8.00
AFTPF	Afterpay Touch Group Limited	6.600	6.600	6.600	5,000	0.300	4.76
AFYG	Affinity Gold Corp	0.0218	0.0170	0.0218	20,900	0.0001	0.46
AGCBF	Amarillo Gold Corpor	0.1581	0.1570	0.1570	2,500	0.0048	3.15
AGCCF	Gensource Potash	0.1141	0.1012	0.1071	153,600	-0.0002	0.19
AGCZ	Andes Gold Corp	0.0100	0.0095	0.0100	107,800	0.0000	0.00
AGDXF	Antioqua Gold Inc	0.0300	0.0300	0.0300	20,000	0.0019	6.76
AGDY	Agri-Dynamics Inc	0.0800	0.0800	0.0800	10,000	0.0090	12.68
AGEEF	Apogee Minerals Ltd	0.1560	0.1560	0.1560	100	0.0114	7.88
AGESY	Ageas N.V. Ads	51.06	50.64	50.69	5,000	-0.42	0.82
AGFMF	Agf Management Ltd	5.230	5.230	5.230	600	-0.090	1.69
AGGFF	African Gold Group I	0.0240	0.0240	0.0240	1,000	-0.0120	33.33
AGGI	Allied Energy Inc	0.0033	0.0032	0.0033	100,000	0.0001	3.13
AGGL	Agtech Global International Inc	0.2100	0.2100	0.2100	2,500	0.0000	0.00
AGGX	Angiogenex Inc	0.3000	0.3000	0.3000	7,500	0.0800	36.36
AGGZF	Ag Growth Inc Fd	42.50	42.44	42.44	700	-0.65	1.50
AGHC	Aeon Global Health Corp.	0.6700	0.6700	0.6700	200	-0.1780	20.99
AGHEF	Agility Health/Sh Sh	0.0130	0.0130	0.0130	40,700	-0.0010	7.14
AGHI	Agora Holdings Inc	0.2440	0.2000	0.2350	8,300	-0.0049	2.04
AGIN	American Graphite Technologies Inc	0.0060	0.0060	0.0060	21,000	0.0004	7.14
AGLDF	Austral Gold Ltd	0.0670	0.0600	0.0600	1,000	0.0100	20.00
AGLNF	Agl Energy	16.10	16.10	16.10	100	0.00	0.00
AGLNY	Agl Energy Ltd ADR	15.66	15.66	15.66	100	-0.33	2.08
AGMIF	Aldridge Minerals In	0.0300	0.0300	0.0300	3,000	-0.0020	6.25
AGMJF	Algoma Cent Corp [F]	12.00	12.00	12.00	200	0.23	1.96
AGNU	AG&E Holdings Inc	0.1000	0.0801	0.1000	10,400	0.0000	0.00
AGOAF	Abengoa S.A.	0.0159	0.0070	0.0070	52,000	-0.0007	9.09
AGODY	Atlas Iron Ltd ADR	0.2114	0.2114	0.2114	100	0.1224	137.53
AGPDY	Amer Sports Cp SP Ad	15.91	15.91	15.91	300	-0.55	3.34
AGPPF	Anglo Plati Ord Shs	25.00	25.00	25.00	100	-0.60	2.34
AGPYF	Agile Property Holdings Ltd	2.000	2.000	2.000	1,600	0.040	2.04
AGPYY	Agile Group Holdings Ltd ADR	101.8	101.8	101.8	100	5.9	6.12
AGRDF	Auriga Gold Crp Ord	0.5700	0.5700	0.5700	900	-0.0080	1.38
AGRIP	Agribank Fcb	108.0	108.0	108.0	100	3.0	2.86
AGRPY	Absa Group Ltd New A	23.67	23.02	23.67	1,100	1.25	5.58
AGRS	Agristar Inc	0.0060	0.0060	0.0060	2,000	-0.0010	14.29
AGSM	Silver Stream Mining Corp	1.0000	1.0000	1.0000	200	0.9500	1900.00
AGSO	Agrisolar Solutions	0.0047	0.0047	0.0047	6,400	-0.0007	12.96
AGSVF	Argentum Silver Corp	0.1600	0.1600	0.1600	100	0.0296	22.70
AGTAF	Agriterra	0.2000	0.2000	0.2000	200	0.0100	5.26
AGTEF	Agtech Holdings Ltd	0.1120	0.1120	0.1120	5,000	0.0048	4.48
AGTK	Agritek Holdings Inc	0.0142	0.0137	0.0140	1,739,100	0.0000	0.00
AGUNF	Arctic Glacier TR Ut	0.0430	0.0430	0.0430	14,000	0.0000	0.00
AGXKF	Anglo Asian Mining P	0.6487	0.6487	0.6487	500	0.0086	1.34
AGXXF	All Grain Traders	11.40	11.35	11.40	3,300	-0.11	0.96
AGYP	Allied Energy Corp	0.0076	0.0076	0.0076	1,000	-0.0001	1.30
AGYTF	Allergy Therapeutics Plc	0.3000	0.3000	0.3000	41,900	-0.0880	22.68
AHAG	Alpha Techs Grp Inc	0.0100	0.0100	0.0100	10,000	0.0000	0.00
AHCHF	Anhui Conch Cement C	5.840	5.730	5.730	2,800	-0.370	6.07
AHCHY	Anhui Conch Cem ADR	29.64	28.65	29.64	2,600	0.10	0.34
AHCP	Anchorage International Holdings Corp	0.0500	0.0400	0.0500	25,000	0.0100	25.00
AHELF	American Helium Inc.	0.3550	0.2780	0.2900	56,300	-0.0580	16.67
AHEXF	Adecco Sa Cheserex	59.71	59.71	59.71	400	-10.84	15.37
AHEXY	Adecco Sa ADR	29.82	29.64	29.71	15,500	-0.14	0.45
AHFD	Active Health Foods	0.0002	0.0001	0.0002	934,000	0.0000	0.00
AHFI	Absolute Health & Fitness	0.0001	0.0001	0.0001	1,500	0.0000	0.00
AHFP	American Home Food Products Inc	0.0190	0.0180	0.0190	10,000	-0.0017	8.21
AHGIF	Alternate Health Corp	0.5450	0.5450	0.5450	1,200	-0.0180	3.20
AHIX	Aluf Holdings Inc	0.0003	0.0002	0.0003	14,034,600	0.0000	0.00
AHKSF	Asahi Kaisai Corp	12.90	12.85	12.85	600	-0.85	6.20
AHKSY	Asahi Kaisai Cp ADR	25.52	25.37	25.50	8,200	-0.53	2.04
AHNR	Athena Silver Corp	0.0450	0.0450	0.0450	5,000	0.0030	7.14
AHODF	Koninklijke Ahold Nv	23.69	23.69	23.69	42,900	-0.11	0.46
AHOTF	American Hotel	6.245	6.200	6.234	5,100	0.044	0.71
AHROQ	Atheronova Inc	0.0090	0.0023	0.0025	19,600	0.0005	25.00
AIAGY	Aurubis Ag ADR	41.55	41.55	41.55	100	-3.75	8.28
AIBRF	Aib Group Plc	5.600	5.600	5.600	600	-0.150	2.61
AICAF	Air China Ltd	1.220	1.180	1.220	3,100	0.000	0.00
AIDA	Aida Pharmaceuticals	0.0200	0.0200	0.0200	100	-0.0800	80.00
AIERF	Asian Mineral Res Ltd Com	0.0020	0.0020	0.0020	500	-0.0053	72.60
AIFLY	Aiful Corp ADR	1.710	1.710	1.710	1,700	0.099	6.15
AIFS	Agent Info Software	0.8300	0.8300	0.8300	2,000	0.0000	0.00
AIGI	Artistmss Intl Group Inc	0.7000	0.7000	0.7000	200	0.4000	133.33
AIKO	Alternative Investment Corp	6.850	3.000	6.850	3,100	1.050	18.10
AILFQ	Lexicon Bldn Sys	0.0091	0.0007	0.0007	200,000	-0.0009	56.25
AILIH	Ameren Illinois Co Pfd 4.08%	96.98	95.95	96.98	400	1.48	1.55
AILIM	Ameren Illinois Co Pfd 4.7%	99.01	99.01	99.01	100	0.00	0.00
AILIP	Ameren Il C 4.20 Pfd	97.00	96.10	97.00	400	2.00	2.11
AILLL	Central Illinois Public Service Company	27.00	26.92	26.92	400	-0.01	0.04
AILLM	Central Ill Pub 4.92	99.01	99.01	99.01	200	-3.49	3.40
AILLN	Ameren Illinois Co Pfd 4.9%	101.8	101.8	101.8	3,400	-0.1	0.05
AILLO	Ameren Ill Pub 4.25	97.75	97.75	97.75	1,000	0.00	0.00
AILLP	Ameren Ill Co	93.30	92.50	93.30	2,400	0.80	0.86
AILQF	Airlq Inc New	0.1306	0.1306	0.1306	500	-0.0044	3.26
AIMH	Aimrite Holdings Cor	0.0040	0.0040	0.0040	210,000	-0.0002	4.76
AINSF	Ainsworth Game Tech	0.8300	0.8300	0.8300	1,200	-0.0600	6.74
AIOAF	Antisoma Plc	0.0011	0.0011	0.0011	205,000	0.0000	0.00
AIOM	Axiom Holdings Inc	0.0001	0.0001	0.0001	5,000	-0.0299	99.67
AIOSF	Atresmedia Corporacion De Medios De	9.380	9.380	9.380	100	0.030	0.32
AIPUY	Airports of Thailand Public Co Ltd ADR	20.67	20.17	20.67	11,200	0.32	1.57
AIQUF	L'Air Liquide Ord EU	130.0	130.0	130.0	600	3.3	2.60
AIQUY	L'Air Liquide ADR	25.18	24.95	25.03	51,900	-0.14	0.54
AIRO	Airspan Networks I	5.900	5.500	5.500	600	-0.510	8.49
AIRRF	Aurion Res Ltd	0.6100	0.6100	0.6100	500	0.0000	0.00
AIRYY	Air China Ltd ADR	23.00	23.00	23.00	600	-0.14	0.61
AISSF	Aisoftware Spa	0.1636	0.1520	0.1625	5,200	0.0025	1.56
AITB	Ait Therapeutics Inc	3.350	3.160	3.210	600	-0.190	5.59
AITG	Air Transport Grp Hldgs	0.0200	0.0200	0.0200	1,000	0.0060	42.86
AIVAF	Aviva Plc	6.830	6.640	6.830	7,600	0.220	3.33
AIVN	American International Ventures Inc	0.0100	0.0100	0.0100	134,800	0.0000	0.00
AIXN	Aixin Life International Inc.	0.3880	0.0217	0.0217	400	-0.3663	94.41
AIXXF	Aixtron Se	15.00	15.00	15.00	400	-0.80	5.06
AJBI	Ami James Brands Inc	0.0065	0.0040	0.0040	220,000	-0.0025	38.46
AJIA	Ajia Innogroup Holdings Ltd.	6.800	6.800	6.800	100	0.300	4.62
AJINY	Ajinomoto Co Inc ADR	19.30	19.00	19.10	1,600	0.52	2.80
AJISF	Ajis Co Ltd	35.50	35.50	35.50	1,400	9.10	34.47
AJMPF	Ashmore Group Plc	5.030	4.930	5.030	5,400	0.030	0.60
AJSB	Ajs Bancorp Inc [Il]	13.90	13.90	13.90	200	0.00	0.00
AJXGF	Agjunction Inc	0.6800	0.6800	0.6800	5,000	0.0000	0.00
AKBIF	Akebono Brake Indus	3.000	2.940	2.940	800	-0.270	8.41
AKBIY	Akebono Brake Industry Co. Ltd. [Japan]	3.120	2.890	3.120	1,500	0.570	22.35
AKBLF	Alk-Abello A/S	159.4	159.4	159.4	200	19.4	13.87
AKBTY	Akbank Turk Ano ADR	3.060	3.010	3.030	80,700	-0.010	0.33
AKKVF	Aker Kvaerner Ogep	2.170	2.170	2.170	200	-0.122	5.32
AKMNF	Akumin Inc	4.280	4.212	4.212	20,800	-0.070	1.63
AKOM	Aerkomm Inc	5.000	4.100	5.000	1,000	0.900	21.95
AKRFF	Ackroo Inc	0.0574	0.0574	0.0574	200	-0.0026	4.33
AKRRF	Aker Philadelphia Sh	6.100	6.100	6.100	100	-0.151	2.42
AKTAF	Akita Drilling Ltd.	4.421	4.421	4.421	200	-1.044	19.10
AKVA	Arkanova Energy Corp	0.0119	0.0119	0.0119	1,000	0.0049	70.00
AKZOF	Akzo Nobel Nv	86.87	86.87	86.87	100	-3.25	3.61
AKZOY	Akzo Nobel Nv ADR #	28.97	28.82	28.82	17,500	-0.11	0.38
ALACF	Alacer Gold Corp Cdi	1.870	1.870	1.870	200	-0.030	1.58
ALAD	Aladdin International Inc	10.000	10.000	10.000	200	0.980	10.86
ALAN	Alanco Technologies Inc	0.0125	0.0125	0.0125	400	0.0000	0.00
ALARF	Alaris Royalty	12.47	12.47	12.47	700	-0.25	1.97
ALBKF	Alpha Bank Grd2000	2.210	2.210	2.210	95,000	-0.005	0.23
ALBKY	The Alpha Bank A.E	0.5368	0.5300	0.5301	8,200	0.0001	0.02
ALBY	Community Cap Bcshs	2.550	2.550	2.550	100	0.000	0.00
ALCCF	Alicanto Minerals Ltd	0.0600	0.0600	0.0600	30,000	0.0000	0.00
ALDA	Atlantica Inc	5.000	5.000	5.000	100	3.050	156.41
ALDVD	Aldever Res Inc	0.0437	0.0437	0.0437	300	-0.0003	0.68
ALDVF	Aldever Res Inc	0.0451	0.0451	0.0451	3,000	0.0271	150.56
ALEAF	Aleafia Health Inc.	0.6867	0.5900	0.5900	42,500	-0.0777	11.64
ALES	Evans Brewing Company Inc	2.610	1.920	2.610	1,800	0.250	10.59
ALFFF	Alfa S.A.B. De C.V.	1.100	1.100	1.100	100	0.027	2.52
ALFVY	Alfa-Laval Ab ADR	24.56	24.44	24.51	12,800	0.16	0.66
ALGDF	Algold Resources Ltd	0.0790	0.0790	0.0790	200	0.0003	0.38
ALGGY	Alliance Global	11.56	11.36	11.37	13,800	-0.35	2.99
ALGI	Amer Locker Group	0.0260	0.0244	0.0260	10,100	0.0000	0.00
ALGWF	Alliance Growers Corp	0.2000	0.1663	0.1970	17,100	0.0380	23.90
ALGXY	Algae.Tec Ltd ADR	0.1700	0.1400	0.1400	13,000	-0.0591	29.68
ALIAF	Anatolia Minerals De	1.930	1.910	1.930	2,800	-0.010	0.52
ALIF	Artificial Life Inc	0.0190	0.0120	0.0180	26,000	0.0060	50.00
ALITF	Alliance Trust Co Ltd Ord	10.000	10.000	10.000	1,100	0.230	2.35
ALIZF	Allianz Ag	203.7	202.0	202.0	800	-0.6	0.30
ALKEF	Alkane Exploration N	0.1800	0.1799	0.1800	8,000	-0.0050	2.70
ALKHF	Alaska Hydro Corp Ord	0.0291	0.0291	0.0291	7,500	-0.0048	14.16
ALKM	Alkame Holdings Inc	0.0028	0.0020	0.0023	170,773,900	-0.0005	17.86
ALKN	Alkane Inc	0.0007	0.0007	0.0007	60,500	-0.0001	12.50
ALLM	Alliance Bioenergy Plus Inc	0.0560	0.0400	0.0560	205,400	-0.0021	3.61
ALLVF	Altice N.V.	4.095	3.970	3.970	13,900	0.140	3.66
ALLWF	Allied Minds Plc	1.538	1.538	1.538	10,000	0.008	0.53
ALMC	Alimco Financial Corp	12.15	12.00	12.00	300	-0.15	1.23
ALME	Alamo Energy Corp	0.0001	0.0001	0.0001	400	0.0000	0.00
ALMFF	Altium FX Ltd	17.26	17.26	17.26	1,000	-0.28	1.60
ALMTF	Almonty Industries	0.5955	0.5762	0.5762	5,600	0.0359	6.64
ALNPY	All Nippon Airways C	7.630	7.630	7.630	2,200	-0.020	0.26
ALPE	Alpha-En Corp	1.810	1.810	1.810	200	0.100	5.85
ALPKF	Alpek Sab De Cv	1.411	1.411	1.411	250,000	0.041	3.02
ALPMF	Astellas Pharma Inc	15.47	15.47	15.47	500	-0.70	4.33
ALPMY	Astellas Pharma Inc	16.12	15.79	15.88	26,400	0.17	1.05
ALPP	Alpine 4 Technologies Ltd	0.1500	0.1300	0.1310	24,000	-0.0190	12.67
ALPVN	Alabama Pwr 4.60 Pd	99.50	99.50	99.50	100	1.00	1.02
ALRGF	Antler Gold Inc	0.1233	0.1233	0.1233	14,000	0.0018	1.48
ALRS	Alerus Financial Corp	26.20	26.10	26.20	2,600	0.05	0.19
ALRT	Alr Technologies Inc	0.0389	0.0330	0.0330	120,000	-0.0070	17.50
ALSI	Atlas Resources Intl Inc	0.0220	0.0220	0.0220	9,000	-0.0057	20.58
ALSMY	Alstom S.A.	4.530	4.520	4.530	1,000	-0.090	1.95
ALSRF	Alstria Office Ag	14.85	14.85	14.85	100	-0.15	1.00
ALSSF	Alsea S.A.	3.233	3.140	3.210	8,400	0.120	3.88
ALST	Allstar Health Brands Inc	0.0011	0.0010	0.0011	9,044,000	0.0000	0.00
ALSWF	Absolute Software Cp	5.220	5.110	5.110	500	0.000	0.00
ALTAF	Altura Mining	0.2450	0.2274	0.2434	95,800	-0.0076	3.03
ALTCY	Altice Nv ADR	10.000	10.000	10.000	700	-1.600	13.79
ALTKY	Altran Tech Sa ADR	1.410	1.410	1.410	3,300	-0.190	11.88
ALTPF	Altiplano Minerals	0.2687	0.2687	0.2687	300	0.0501	22.92
ALTX	Altex Industries Inc	0.0700	0.0700	0.0700	6,000	0.0000	0.00
ALVOF	Alvopetro Energy	0.3790	0.3194	0.3194	93,900	-0.0611	16.06
ALVRQ	Alvarion Ltd	0.0200	0.0070	0.0092	644,400	0.0046	100.00
ALXDF	Alexandria Minerals	0.0350	0.0300	0.0350	154,800	0.0000	0.00
ALXEF	Alx Uranium Corp	0.0681	0.0552	0.0614	26,200	-0.0046	6.97
ALXXF	Anante Logixx	0.3330	0.3330	0.3330	6,600	0.0009	0.27
ALYE	Aly Energy Services Inc [De]	0.3100	0.3100	0.3100	100	0.0000	0.00
ALYI	Alternet Systems Inc	0.0210	0.0175	0.0210	491,300	0.0020	10.53
ALZTF	Aldershot Resources Ltd	0.1592	0.1592	0.1592	3,000	0.0892	127.43
AMADF	Amadeus IT Holding S	83.98	83.98	83.98	400	-0.19	0.23
AMADY	Amadeus IT Hlds S.A.	82.10	81.28	81.95	21,800	-1.70	2.03
AMAR	Amarillo Biosciences	0.2800	0.2680	0.2800	2,000	0.0000	0.00
AMAVF	Arcam Ab Ord	31.00	30.00	31.00	800	1.00	3.33
AMAZ	Amazing Energy Oil & Gas Co	0.4300	0.4000	0.4299	6,600	-0.0081	1.85
AMBBY	Ambu A/S ADR	34.10	34.10	34.10	500	13.20	63.16
AMBFF	Ambu A/S	31.50	31.50	31.50	1,000	3.00	10.51
AMBK	American Bank Inc	12.00	12.00	12.00	400	-0.25	2.04
AMBOY	Ambow Education Holding Ltd	6.000	4.110	5.700	2,600	-0.300	5.00
AMBS	Amarantus Bioscience Holdings Inc	0.0434	0.0390	0.0430	210,500	0.0021	5.13
AMBTQ	Ambient Corp	0.0020	0.0020	0.0020	100	0.0000	0.00
AMBZ	American Business Bank	39.70	39.41	39.60	1,800	0.19	0.48
AMCF	Andatee China Marine Fuel Services	0.0280	0.0280	0.0280	2,000	0.0000	0.00
AMCO	Armco Metals Holdings Inc Com	0.0100	0.0100	0.0100	1,000	0.0098	4900.00
AMCRF	Amcor Ltd	10.310	10.000	10.000	300	-0.150	1.48
AMCRY	Amcor Ltd ADR	41.80	41.48	41.74	25,100	-0.09	0.22
AMCT	American Education Center Inc	0.4800	0.4800	0.4800	7,400	0.0000	0.00
AMCY	Acs Global Inc	0.6000	0.6000	0.6000	100	0.0000	0.00
AMDDW	Amedica Corp WT Exp 05/10/2023	0.2200	0.2200	0.2200	500,000	0.0000	0.00
AMDHF	Cardiex Limited	0.0150	0.0150	0.0150	16,000	-0.0100	40.00
AMDWF	Amada Holdings Co Ltd	10.80	10.80	10.80	17,500	-0.60	5.26
AMEN	Amen Properties Inc	825.0	775.0	800.0	100	-40.0	4.76
AMEUF	Admedus	0.1820	0.1750	0.1820	17,500	-0.0130	6.67
AMFC	A M B Financial Cp	18.31	18.31	18.31	100	0.11	0.60
AMFE	Amfil Technologies	0.0849	0.0655	0.0720	3,373,800	-0.0120	14.29
AMGDF	Alamos Gold Inc WT	0.0129	0.0129	0.0129	8,100	0.0036	38.71
AMGGF	Amggf	0.2520	0.2240	0.2490	1,000	0.0194	8.45
AMGY	American Metal & Tec	0.0066	0.0041	0.0041	83,900	0.0000	0.00
AMHD	Amelot Holdings Inc	0.3400	0.3200	0.3400	15,700	0.0200	6.25
AMHPF	Amazon Mining Hldg	0.6300	0.6043	0.6043	4,300	-0.0297	4.68
AMIGF	Admiral Group Plc	25.35	25.15	25.35	200	-0.90	3.41
AMIGY	Admiral Group Plc	24.32	24.31	24.32	500	-0.21	0.86
AMIH	American Intl Hldgs Corp	6.000	5.000	5.000	500	2.350	88.68
AMIN	American Intl Ind	0.3400	0.3000	0.3000	4,000	0.0000	0.00
AMIQF	Ami Resources Inc.	0.0520	0.0520	0.0520	11,100	0.0265	103.92
AMIVF	Atrium Mortgage Investment Corp	9.735	9.735	9.735	1,000	-0.230	2.30
AMKAF	A.P. Moeller Maers A	1,333	1,333	1,333	100	-91	6.39
AMKBF	A.P. Moeller Maers B	1,431	1,431	1,431	100	-124	7.96
AMKBY	A.P. Moeller-Maersk A/S	7.170	7.080	7.115	139,900	0.060	0.85
AMLH	American Leisure Hld	0.0004	0.0003	0.0004	9,351,300	0.0000	0.00
AMLM	American Lithium Min	0.0379	0.0318	0.0379	27,600	0.0000	0.00
AMLTF	Amp Ltd	2.700	2.700	2.700	300	-0.223	7.63
AMLYY	Amp	10.57	10.57	10.57	900	-0.30	2.76
AMLZF	African Minerals Ltd	0.0006	0.0006	0.0006	3,000	0.0000	0.00
AMMCF	Amur Minerals Corp	0.0612	0.0612	0.0612	1,000	-0.0185	23.21
AMMJ	American Cannabis Company Inc	0.7100	0.6600	0.6800	170,800	-0.0100	1.45
AMMX	Ameramex Intl Inc	0.0299	0.0256	0.0298	1,820,200	0.0013	4.56
AMNE	American Green Group Inc	0.0001	0.0001	0.0001	800,000	0.0000	0.00
AMNF	Armanino Foods New	2.650	2.620	2.650	4,200	-0.040	1.49
AMNL	Applied Minerals Inc	0.1900	0.1655	0.1690	131,700	-0.0110	6.11
AMNP	American Sierra Gold	0.0300	0.0300	0.0300	1,200	0.0000	0.00
AMNZF	Ambrian Plc	0.0130	0.0130	0.0130	10,400	0.0000	0.00
AMOVF	America Movil Sab De Cv	0.8100	0.8100	0.8100	1,400	0.0200	2.53
AMPG	Amplitech Group	0.0380	0.0341	0.0360	102,000	-0.0039	9.77
AMPLQ	Ampal-American Israel Corp	0.0031	0.0031	0.0031	200	0.0000	0.00
AMPY	Amplify Energy Corp	10.90	10.50	10.90	900	0.25	2.35
AMPYW	Amplify Energy Corp WT Exp 05/04/2022	0.2000	0.2000	0.2000	2,400	-0.0300	13.04
AMRR	American Metals Recovery & Recycling Inc	0.0255	0.0255	0.0255	200	-0.0185	42.05
AMRU	Amaru Inc	0.0250	0.0051	0.0051	150,000	0.0000	0.00
AMRZF	Arena Minerals Inc	0.0420	0.0420	0.0420	13,000	-0.0020	4.55
AMSA	American Seniors Association Holding	0.1000	0.1000	0.1000	500	0.0400	66.67
AMSE	American Sands Energ	0.0121	0.0121	0.0121	100	-0.0068	35.98
AMSIY	Arcelormittal ADR	0.1700	0.1700	0.1700	1,400	-0.0600	26.09
AMSLF	Australian Mines Ltd	0.0779	0.0779	0.0779	6,000	0.0069	9.72
AMSSY	Ams Ag ADR	42.19	41.88	42.19	900	-0.27	0.62
AMSYF	Arcelormittal Sa New	33.72	33.50	33.50	130,300	-0.10	0.30
AMTA	Amistar Cp	0.0031	0.0031	0.0031	100	-0.0062	66.67
AMTPQ	Ameritrans Cap 9.375 Pfd	0.0900	0.0900	0.0900	1,000	0.0000	0.00
AMTY	Amerityre Corp	0.0230	0.0230	0.0230	900	0.0000	0.00
AMVGF	Amvig Hldgs Ltd	0.2600	0.2600	0.2600	100	0.0162	6.64
AMVMF	Amg Advanced Metal	58.69	58.69	58.69	100	1.05	1.82
AMWK	Ameristar Network Inc	0.0200	0.0200	0.0200	17,500	-0.0020	9.09
AMXVF	America Movil S.A.B. De C.V.	0.7895	0.7894	0.7894	3,000,000	0.0019	0.24
AMYZF	American Manganese Inc	0.1590	0.1450	0.1450	29,300	-0.0140	8.81
ANAS	Alternaturals Inc	0.0060	0.0060	0.0060	700	0.0025	71.43
ANAV	Alpha Network	0.0500	0.0492	0.0500	2,800	0.0000	0.00
ANCE	Restance Inc	0.0020	0.0020	0.0020	60,000	0.0001	5.26
ANCTF	Alimentat Cou Mulvtg	41.28	41.28	41.28	100	-1.07	2.53
ANCUF	Alimentation Couche-Tard Inc	43.17	42.69	42.76	70,100	-0.03	0.07
ANDC	Andover Bancorp Inc [Oh]	23.75	23.30	23.30	8,400	-0.45	1.89
ANDD	Anr Inc Contingent Rev Pmt Rt 03/31/2023	0.0133	0.0132	0.0133	1,435,000	-0.0002	1.48
ANDGF	Aeon Delight Co. Ltd	35.75	35.75	35.75	700	0.90	2.58
ANDI	Andiamo Corp	0.0050	0.0042	0.0045	32,420,200	-0.0005	10.00
ANDR	Andritz Ag	0.0750	0.0650	0.0652	68,900	0.0097	17.48
ANEWF	Australia & N Z Bkg	19.82	19.82	19.82	600	-0.03	0.13
ANFC	Ante5 Inc	0.0221	0.0221	0.0221	300	-0.0029	11.60
ANFGF	Antofagasta Plc Ord	13.30	12.98	12.98	600	-1.36	9.45
ANGBF	Anglo Bomarc Mines Ltd	0.0924	0.0860	0.0924	100,000	0.0514	125.37
ANGCF	Angel Gold Corp	0.0330	0.0330	0.0330	1,000	0.0017	5.43
ANGPY	Anglo American Platinum Ltd	4.250	4.100	4.250	300	0.050	1.19
ANGUF	Anglo-Canadian Mining Corp	0.0974	0.0974	0.0974	400	0.0050	5.41
ANIOY	Acerinox Sa ADR	6.600	6.580	6.580	400	-0.030	0.45
ANKOF	Ankor Gold	0.1363	0.1363	0.1363	1,500	-0.0047	3.33
ANLBF	Alexander Nubia Intl	0.0240	0.0240	0.0240	50,000	-0.0020	7.69
ANLDF	Anfield Energy Inc.	0.1750	0.1620	0.1750	21,500	-0.0021	1.19
ANLKY	Alkane Res Ltd	1.720	1.720	1.720	500	-0.060	3.37
ANMP	Anacomp Inc	1.130	1.130	1.130	1,000	-0.070	5.83
ANNSF	Aena S.A.	178.7	178.7	178.7	2,300	-2.4	1.31
ANPCY	Angle Plc Surrey ADR	6.969	6.969	6.969	1,500	-0.031	0.44
ANPDF	Anta Sports Products Ltd	5.650	5.650	5.650	1,000	0.060	1.07
ANPDY	Anta Sports Prod ADR	145.5	141.4	141.7	900	6.5	4.77
ANPOF	American Patriot Oil & Gas Ltd	0.0447	0.0447	0.0447	15,000	0.0000	0.00
ANRRF	Ardent Leisure Grp Stpld	1.450	1.450	1.450	10,000	0.010	0.69
ANSLY	Ansell Ltd ADR	83.17	83.17	83.17	700	3.01	3.75
ANSU	Amanasu Techs Corp	0.0100	0.0100	0.0100	1,000	0.0000	0.00
ANVH	Anviron Holding Co	0.0001	0.0001	0.0001	700,000	0.0000	0.00
ANVV	Anvia Holdings Corp	1.500	1.495	1.500	5,600	0.110	7.91
ANXGF	Anaconda Mining Inc	0.3052	0.2878	0.2991	4,900	0.0088	3.03
ANZBY	Australia and New Zealand Bank	20.60	20.42	20.52	60,500	0.49	2.42
ANZFF	Air New Zealand Ord	2.260	2.260	2.260	300	-0.100	4.24
ANZLY	Air New Zealand Ltd ADR	11.33	10.93	10.93	1,300	-0.55	4.79
AOBI	American Oriental Bioengineering Inc	2.500	1.150	1.150	200	0.000	0.00
AOGC	Australian Oil & Gas	0.0025	0.0025	0.0025	100	-0.0015	37.50
AOIFF	Africa Oil Corp	0.9133	0.8850	0.9124	5,200	0.0283	3.20
AOLS	Aeolus Pharmaceuticl	0.0066	0.0066	0.0066	2,700	0.0000	0.00
AOMFF	Alstom Shs Prov Regr	47.84	47.84	47.84	100	0.69	1.46
AONNY	Aeon Co Ltd ADR	21.11	21.11	21.11	200	-0.80	3.65
AOOO	Autoco.Com Inc	0.0001	0.0001	0.0001	2,000	0.0000	0.00
AOREF	Amer Overseas Gp Ltd	267.5	267.5	267.5	100	12.5	4.90
AORGF	Argos Resources Ltd	0.1100	0.1100	0.1100	500	-0.0137	11.08
AOTOF	Anoto Group Ab [Sweden]	0.4000	0.4000	0.4000	10,000	-0.1500	27.27
AOTUF	Precinct Properties NZ	0.8800	0.8800	0.8800	400	-0.0200	2.22
AOTVF	Ascot Resources Ltd.	0.9085	0.8900	0.9085	1,800	-0.0415	4.37
AOWDF	Ao World Plc	2.200	2.200	2.200	3,500	0.184	9.11
AOXG	Aoxing Pharmaceutical Company Inc	0.0422	0.0422	0.0422	1,900	0.0000	0.00
AOXY	Advanced Oxygen Tech	0.1380	0.1300	0.1300	400	0.0000	0.00
AOZOY	Aozora Bank ADR	10.05	9.81	10.05	300	0.10	1.01
APAAF	Appia Energy Corp	0.1479	0.1452	0.1452	9,500	0.0117	8.76
APAFF	Apella Resources Inc	0.1000	0.0700	0.0700	42,100	0.0019	2.79
APAJF	Apa Group	7.250	7.250	7.250	1,000	-0.090	1.23
APCDF	A Cap Resources Ltd	0.0200	0.0200	0.0200	29,000	-0.0200	50.00
APCFF	Atlas Pearls Ltd	0.0100	0.0100	0.0100	7,500	-0.0100	50.00
APCOF	American Potash Corp	0.0491	0.0491	0.0491	1,000	0.0000	0.00
APCX	Apptech Corp	0.6500	0.6500	0.6500	800	-0.4650	41.70
APELY	Alps Electric Ltd Ad	51.68	50.51	51.68	500	1.47	2.93
APEMY	Aperam	43.62	43.62	43.62	300	0.28	0.65
APEOF	Americas Petrogas Inc	0.0660	0.0660	0.0660	20,000	-0.0002	0.30
APEUF	Atlas Engineered Products Ltd	0.3490	0.3440	0.3440	4,000	-0.0310	8.27
APGI	American Power Group Corp	0.0700	0.0611	0.0700	4,400	0.0020	2.94
APGMF	Applied Graphene Mat	0.6555	0.6200	0.6200	3,000	-0.0750	10.79
APHD	Appiphany Technologies Holdings Corp	0.0011	0.0010	0.0010	285,000	-0.0001	9.09
APHE	Alpha Energy Inc	3.990	3.990	3.990	100	0.000	0.00
APHQF	Aphria Inc	9.480	9.080	9.334	1,103,800	0.340	3.78
APHTF	Alphinat	0.0320	0.0320	0.0320	1,000	-0.0060	15.79
APLD	Applied Science Prod	0.0160	0.0141	0.0160	9,000	0.0019	13.48
APLL	Apolo Gold & Energy	0.0252	0.0252	0.0252	6,000	-0.0008	3.08
APLO	Apollo Bancorp Inc	46.00	46.00	46.00	900	0.00	0.00
APLVF	Ap Alternative Units	0.0581	0.0581	0.0581	35,700	-0.0195	25.13
APMCF	Morien Resources	0.4273	0.4273	0.4273	3,000	0.0056	1.33
APMFF	Eeagle Graphite Inc	0.1267	0.1267	0.1267	800	-0.0013	1.02
APNHY	Aspen Pharmacare	19.42	19.03	19.18	10,900	0.58	3.09
APNR	Alpha Natural Resources Holdings Inc	29.00	29.00	29.00	7,700	0.00	0.00
APPB	Applied Biosciences Corp.	1.990	1.900	1.950	3,800	-0.030	1.52
APPEF	Appen Ltd	9.200	9.200	9.200	2,500	2.400	35.29
APPG	Apptigo International Inc	0.0001	0.0001	0.0001	4,200	0.0000	0.00
APPO	Alphapoint Tech	0.1290	0.0970	0.1100	280,900	0.0130	13.40
APPZ	Monster Arts Inc	0.0001	0.0001	0.0001	930,400	0.0000	0.00
APRAF	Goldstrike Resources	0.1420	0.1340	0.1420	43,000	-0.0065	4.38
APRCP	Alabama Pwr 4.52 Pfd	100.00	100.00	100.00	100	1.00	1.01
APRDM	Alabama Pwr 4.92 Pd	102.3	102.3	102.3	100	2.2	2.15
APRDN	Alabama Pwr 4.20 Pd	97.00	95.00	97.00	900	0.90	0.94
APRDO	Alabama Power Co 4.64% Pfd	100.00	99.00	100.00	1,000	6.50	6.95
APRDP	Alabama Pwr 4.72 Pd	98.05	98.05	98.05	100	-3.45	3.40
APRE	Aperture Health Inc	0.0015	0.0015	0.0015	40,000	0.0000	0.00
APRO	Allegiant Professnl B/S	0.0010	0.0006	0.0010	501,800	0.0000	0.00
APRRF	Atlantic Power Preferred Equity Ltd	13.50	13.50	13.50	100	-0.50	3.55
APRU	Apple Rush Company Inc	0.0390	0.0320	0.0349	4,333,500	-0.0025	6.68
APRWF	Atlantic Pwr Pfd Equ	11.71	11.68	11.71	1,500	0.07	0.57
APSI	Aqua Power Systems	0.0073	0.0073	0.0073	12,900	0.0000	0.00
APTCF	Advanced Proteome Therapeutics Corp	0.0380	0.0380	0.0380	15,500	-0.0010	2.56
APTL	Alaska Pwr & Tel Co	60.00	60.00	60.00	100	1.00	1.69
APTOF	Dmd Digital Health Connections	0.1117	0.1117	0.1117	10,000	-0.0007	0.62
APTPF	Airports of Thailand Public Co Ltd	2.000	2.000	2.000	4,000	-0.210	9.50
APTTF	Asian Pay Television	0.3388	0.3176	0.3176	336,900	-0.0099	3.02
APTY	Apt Systems	0.0062	0.0058	0.0058	148,000	-0.0007	10.77
APVS	Guardian Tech Intl	0.0024	0.0024	0.0024	800	0.0002	9.09
APYI	Aspyra Inc	0.1800	0.1700	0.1800	200	0.0100	5.88
APYP	Appyea Inc	0.0003	0.0003	0.0003	450,000	0.0000	0.00
APYRF	Allied Pptys R E Inv	32.51	32.51	32.51	400	-0.43	1.30
AQARF	Aquila Resources Inc	0.2260	0.2149	0.2160	58,300	-0.0089	3.96
AQFH	Aquesta Financial	12.00	11.91	12.00	4,900	0.01	0.08
AQIS	Aquis Communs Grp Inc	0.0001	0.0001	0.0001	500	0.0000	0.00
AQQRF	Aquarius Surgical Technologies Inc	0.3200	0.3200	0.3200	9,000	0.0000	0.00
AQQSQ	American Spectrum Realty Inc	0.0001	0.0001	0.0001	600	0.0000	0.00
AQSP	Acquired Sales Corp	0.2000	0.2000	0.2000	500	0.0500	33.33
AQSZF	Aequus Pharmaceuticals Inc	0.1836	0.1674	0.1819	46,400	0.0059	3.35
AQUI	Aquagold Intl Inc	0.0300	0.0300	0.0300	200	0.0000	0.00
ARAFF	Arafura Resources NL	0.0660	0.0655	0.0660	2,700	-0.0030	4.35
ARAH	Aria Intl Holdings Inc	0.0016	0.0012	0.0012	32,000	0.0000	0.00
ARAO	Aurasource Inc	0.1100	0.1075	0.1100	25,000	0.0000	0.00
ARAT	Arax Holdings Corp	0.1600	0.0500	0.0500	142,100	-0.1290	72.07
ARBE	Arbor Entech Corp	0.0110	0.0110	0.0110	100	-0.1000	90.09
ARBV	American Riviera Bnk	19.05	19.05	19.05	200	0.05	0.26
ARCAY	Arcadis Nv NY Reg #	18.70	18.70	18.70	100	-0.80	4.10
ARCK	Arc Group Inc	2.200	2.200	2.200	1,000	0.190	9.45
ARCS	Arcis Resources Corp	0.0003	0.0003	0.0003	9,690,000	0.0000	0.00
ARCUF	Arcus Dev Group Inc	0.0410	0.0410	0.0410	8,300	-0.0004	0.97
ARCVF	Arcadis Nv	19.50	19.50	19.50	200	-0.50	2.50
ARDWF	Captiva Verde Industries Ltd	0.0001	0.0001	0.0001	500	-0.0099	99.00
AREB	American Rebel Holdings Inc	1.250	1.250	1.250	600	0.000	0.00
AREC	American Resources Corp	1.350	1.220	1.350	400	-0.122	8.29
AREM	American Rare Earths	0.0130	0.0130	0.0130	1,000	0.0000	0.00
ARESF	Artis Real Est In TR	10.06	10.06	10.06	1,600	-0.04	0.44
ARET	Arete Industries Inc	0.0610	0.0610	0.0610	3,100	-0.0010	1.61
ARFXF	Amorfix Life Science	0.3100	0.2954	0.3001	16,200	-0.0088	2.85
ARGB	American Retail Group Inc	15.00	15.00	15.00	100	11.00	275.00
ARGEF	Argex Mining Inc	0.0356	0.0356	0.0356	31,700	-0.0001	0.28
ARGKF	Aggreko Plc	8.920	8.580	8.580	600	-0.470	5.19
ARGL	Argyle Security Inc	0.0395	0.0395	0.0395	300	0.0195	97.50
ARGQ	Argentum 47 Inc.	0.0054	0.0041	0.0054	590,500	0.0001	1.89
ARGS	Argos Therapeutics	0.1889	0.1701	0.1721	24,800	-0.0049	2.77
ARGW	Argus Worldwide Group	1.900	1.330	1.650	5,600	-0.340	17.09
ARGXF	Argus Metals Corp	0.1310	0.1310	0.1310	1,200	-0.0221	14.44
ARHH	Assure Holdings Corp	2.250	2.250	2.250	400	0.400	21.62
ARHN	Archon Corp	19.00	19.00	19.00	200	0.00	0.00
ARHTF	Arht Media Inc	0.2960	0.2960	0.2960	5,400	-0.0440	12.94
ARHVF	Archer Ltd	1.319	1.300	1.319	600	-0.030	2.24
ARINA	Arista Investors Corp	0.2000	0.2000	0.2000	2,700	-0.3700	64.91
ARKAF	Arkema S.A.	118.6	118.6	118.6	100	-13.4	10.18
ARKAY	Arkema ADR	117.7	116.4	117.6	1,800	-0.3	0.22
ARKTF	Premier Veterinary Group Plc	0.4200	0.4200	0.4200	3,100	-0.1600	27.59
ARLUF	Aristocrat Leisure L	22.18	22.18	22.18	100	-0.58	2.53
ARMZF	Aura Minerals Inc	1.649	1.600	1.600	18,200	-0.141	8.10
ARNGF	Argonaut Gold Ltd	1.660	1.610	1.610	29,700	-0.050	3.01
ARNH	Automotive Res Ntwrk Inc	0.0002	0.0001	0.0002	2,349,900	0.0000	0.00
ARNI	Arno Therapeutics	0.0028	0.0028	0.0028	3,100	0.0000	0.00
AROFF	Africa Opportunity	0.7400	0.7400	0.7400	12,000	-0.0150	1.99
AROSF	Aurora Spine	0.1000	0.1000	0.1000	4,500	0.0000	0.00
ARPC	Arem Pacific Corp	0.0989	0.0989	0.0989	1,000	-0.0001	0.10
ARPO	Aerpio Pharmaceuticals Inc	4.000	3.900	4.000	4,000	0.200	5.26
ARREF	Amerigo Resources	0.7630	0.7469	0.7469	27,800	-0.0181	2.37
ARRHW	Arch Coal Inc	32.00	32.00	32.00	100	-0.70	2.14
ARRRF	Ardea Resources Ltd	0.6600	0.6500	0.6500	58,500	-0.0150	2.26
ARRT	Artisan Consumer Goods Inc	0.8000	0.8000	0.8000	200	0.0000	0.00
ARRXF	Cannex Capital Holdings Inc.	0.7880	0.7792	0.7880	18,600	-0.0020	0.25
ARSC	American Securty Res	0.0400	0.0350	0.0400	32,600	-0.0020	4.76
ARSEF	Altai Resources Inc	0.0740	0.0740	0.0740	2,500	-0.0060	7.50
ARSLF	Altima Resources Ltd	0.0641	0.0641	0.0641	5,000	-0.0359	35.90
ARSN	Aureus Inc	0.0125	0.0125	0.0125	30,000	-0.0005	3.85
ARSP	Andalusian Resorts & Spas	0.0001	0.0001	0.0001	200	0.0000	0.00
ARST	Arista Financial Corp.	1.120	1.120	1.120	100	-0.130	10.40
ARTH	Arch Therapeutics Inc	0.4800	0.4305	0.4600	169,800	0.0295	6.85
ARTL	Artelo Biosciences Inc	1.200	1.200	1.200	500	0.000	0.00
ARTM	American Nortel Comm	0.0149	0.0100	0.0149	17,000	-0.0001	0.67
ARTNB	Artesian Resources Corp Cl B	37.50	37.50	37.50	100	1.00	2.74
ARTR	Airtrona International Inc	0.0002	0.0002	0.0002	2,010,000	-0.0001	33.33
ARTTF	Artemis Resources Ltd	0.1427	0.1280	0.1380	52,900	-0.0050	3.50
ARUXF	Acrux Ltd Ord	0.1200	0.1200	0.1200	500	0.0100	9.09
ARVY	Alliance Recovery	0.0043	0.0026	0.0043	38,000	-0.0007	14.00
ARWD	Arrow Resources Dev	0.0024	0.0017	0.0024	26,000	0.0000	0.00
ARWJF	Aroway Minerals Inc	0.0025	0.0025	0.0025	7,500	0.0000	0.00
ARXRF	Alix Res Corp	0.1194	0.1054	0.1054	1,400	-0.0076	6.73
ARXXL	Airxpanders Inc Chess Dep Int	0.0650	0.0650	0.0650	25,300	-0.0300	31.58
ARYC	Arrayit Corp	0.0469	0.0376	0.0442	6,512,600	-0.0008	1.78
ARYMF	Argosy Minerl Ut Cda	0.0100	0.0100	0.0100	600	0.0000	0.00
ARYX	Aryx Therapeutics	0.0098	0.0025	0.0025	4,000	0.0000	0.00
ARZGF	Assicurazioni Genera	17.15	16.50	16.50	3,000	-1.45	8.08
ARZGY	Assicurazioni Genera	8.420	8.420	8.420	200	0.190	2.31
ARZTF	Aryzta Ag	15.30	15.30	15.30	300	0.25	1.66
ARZTY	Aryzta Ag ADR	7.930	7.810	7.930	2,100	-0.070	0.88
ASAE	Asap Expo Inc	0.5200	0.3799	0.4199	120,400	-0.1301	23.65
ASAGF	Australian Agricultu	0.9120	0.9120	0.9120	700	-0.0380	4.00
ASAZF	Assa Abloy Ser B SEK	23.00	21.43	23.00	4,900	2.00	9.52
ASAZY	Assa Abloy Ab	10.72	10.61	10.68	102,600	0.10	0.90
ASBFF	Associated British F	36.16	36.16	36.16	100	-0.14	0.39
ASBFY	Associated Brit Food	37.59	36.92	37.59	3,100	0.71	1.93
ASBRF	Asahi Breweries	51.37	51.37	51.37	100	-0.88	1.68
ASCC	Aristocrat Group	0.0140	0.0140	0.0140	3,000	0.0080	133.33
ASCCF	Asics Corp	16.25	16.25	16.25	400	-0.15	0.91
ASCCY	Asics Corp	15.95	15.51	15.51	1,000	-0.78	4.79
ASCJF	American Shipping Co	3.580	3.580	3.580	900	0.260	7.83
ASCK	Auscrete Corp	0.0002	0.0001	0.0001	715,925,800	-0.0001	50.00
ASCKD	Auscrete Corp	0.0602	0.0601	0.0601	76,500	0.0000	0.00
ASCN	Absecon Bancorp	90.00	90.00	90.00	100	-1.00	1.10
ASCW	Asc Biosciences Inc	10.15	10.15	10.15	800	0.00	0.00
ASDN	Astro Aerospace Ltd.	2.430	2.091	2.350	122,200	0.300	14.63
ASDRF	Ascendant Resources Inc	0.8364	0.8130	0.8364	10,200	0.0199	2.44
ASDZF	Arctic Star Exploration Corp	0.1050	0.1050	0.1050	500	-0.0001	0.10
ASEJF	Apt Satellite Hldgs	0.4250	0.4250	0.4250	2,500	0.0000	0.00
ASEKY	Aisin Seiko Co Ltd	51.26	51.26	51.26	100	-2.39	4.45
ASFT	Appsoft Technologies Inc	1.750	1.750	1.750	100	0.060	3.55
ASFX	American Scientf New	0.0008	0.0008	0.0008	198,200	-0.0001	11.11
ASFZ	Assoc First Cap Corp	0.0007	0.0007	0.0007	800	0.0000	0.00
ASGLY	Asahi Glass Co Ltd A	7.880	7.760	7.880	2,600	0.030	0.38
ASGOF	Asante Gold Corp	0.0300	0.0300	0.0300	10,000	-0.0048	13.79
ASGXF	Asia Global Crossing Ltd	0.0002	0.0002	0.0002	600	0.0000	0.00
ASHG	Ash Grove Cement Co	565.3	556.5	565.3	100	8.8	1.58
ASHTF	Ashted Group Plc	30.23	30.23	30.23	500	0.50	1.68
ASHTY	Ashtead Group Pl ADR	123.9	122.9	123.6	5,200	1.3	1.06
ASHXF	Ashburton Ventures Inc	0.0630	0.0630	0.0630	600	-0.0040	5.97
ASIUQ	Alterus Systems Inc	0.0006	0.0006	0.0006	2,000	0.0000	0.00
ASKDF	First Energy Metals Ltd.	0.2769	0.2769	0.2769	300	-0.0289	9.45
ASKE	Alaska Pacific Energy Corp	0.0001	0.0001	0.0001	1,624,200	0.0000	0.00
ASKH	Astika Holdings	0.0630	0.0510	0.0600	48,800	-0.0050	7.69
ASKTF	Asetek As	8.600	8.600	8.600	1,000	-0.050	0.58
ASLEF	Asaleo Care Ltd	1.070	1.010	1.070	59,900	0.113	11.80
ASLM	American Silver Mini	0.1230	0.1220	0.1220	1,800	0.0460	60.53
ASLRF	Arian Silver Copr	0.0034	0.0034	0.0034	3,400	-0.0003	8.11
ASMIY	Asm International Nv	62.41	62.41	62.41	100	-0.32	0.51
ASMLF	Asml Hldg Nv Ord Shs	205.1	205.1	205.1	50,000	2.5	1.25
ASMVY	Asm Pacific Technology Ltd	38.73	38.69	38.73	400	-0.20	0.51
ASNB	Advansource Biomaterials Corpora	0.0501	0.0500	0.0500	34,600	-0.0100	16.67
ASNHF	Avidus Management Group Inc	0.0003	0.0003	0.0003	500,000	0.0000	0.00
ASNT	Arias Intel Corp	0.0290	0.0285	0.0285	65,300	-0.0010	3.39
ASOE	Apollo Solar Energy	0.0500	0.0500	0.0500	400	0.0000	0.00
ASOMY	Asos Pls ADR	88.78	87.30	88.78	3,400	2.42	2.80
ASOZY	Asseco Poland	12.26	12.26	12.26	300	-0.15	1.18
ASPT	Haber Inc	0.0013	0.0012	0.0012	26,000	-0.0001	7.69
ASPW	Arista Power Inc	0.0080	0.0011	0.0011	76,400	-0.0039	78.00
ASPZ	Asia Pptys Inc	0.0780	0.0780	0.0780	800	-0.0058	6.92
ASRAF	A S Roma Spa Roma	0.6300	0.6200	0.6200	900	-0.0580	8.55
ASRMF	Southeast Airport Group	15.40	15.40	15.40	600	-1.38	8.23
ASTI	Ascent Solar Technologies	0.0003	0.0002	0.0003	9,625,600	0.0000	0.00
ASTO	Astro Communications Inc.	5.140	5.000	5.000	1,300	-0.500	9.09
ASTVF	Austevoll Seafood ASA Ord	11.82	11.82	11.82	400	0.00	0.00
ASUXF	Amerisur Res Plc Ord	0.2300	0.2300	0.2300	42,500	-0.0200	8.00
ASWAY	Arisawa Manufacturing Co. Ltd. Global	5.380	5.380	5.380	400	-0.180	3.24
ASWRF	Gungnir Resources Inc	0.0930	0.0850	0.0900	11,400	0.0000	0.00
ASXFY	ASX Ltd	45.85	45.85	45.85	200	0.03	0.07
ASXSF	Alberta Star Dev	0.2810	0.2810	0.2810	8,300	0.0100	3.69
ASZP	Jv Group Inc	0.0610	0.0610	0.0610	200	0.0000	0.00
ATADF	Atac Res Ltd	0.4320	0.4186	0.4186	28,100	-0.0114	2.65
ATAR	Avatar Ventures Corp	0.0001	0.0001	0.0001	1,000	0.0000	0.00
ATASF	Atlantia Spa Ord	25.00	25.00	25.00	300	-4.90	16.39
ATASY	Atlantia Spa ADR	14.30	14.13	14.18	18,100	-0.23	1.60
ATBEF	Automated Benefits	0.4200	0.4044	0.4051	2,900	-0.0349	7.93
ATBHF	Aston Bay Hldgs Ltd	0.1818	0.1800	0.1800	6,500	-0.0010	0.55
ATBPF	Antibe Therapeutics	0.3000	0.2950	0.2986	102,900	-0.0005	0.17
ATBYF	Abitibi Royalties In	7.499	7.499	7.499	400	-0.001	0.01
ATCD	Altair Corp. [De]	3,400	3,400	3,400	100	-200	5.55
ATCH	Airtouch Communications Inc	0.0018	0.0018	0.0018	40,000	-0.0017	48.57
ATCMF	Atico Mining	0.4175	0.4063	0.4130	33,800	0.0007	0.17
ATCN	Atec Inc Tex	6.690	6.690	6.690	100	-1.310	16.38
ATCV	Cycle Country Accessories Corp	0.0201	0.0200	0.0201	4,200	0.0001	0.50
ATDRF	Auto Trader Group Plc	4.740	4.740	4.740	32,100	-0.180	3.66
ATDRY	Auto Trader Group Plc	1.440	1.400	1.430	397,100	0.000	0.00
ATEA	Astea International	4.100	4.050	4.100	1,400	0.050	1.23
ATEYY	Advantest Corp	20.79	20.75	20.79	1,400	0.34	1.66
ATGFF	Altagas Ltd	20.15	19.80	20.14	8,400	0.30	1.51
ATGN	Altigen Communications Inc	0.5200	0.4310	0.5200	10,900	-0.0300	5.45
ATGSY	Autogrill S.P.A. ADR	13.20	13.20	13.20	100	0.40	3.13
ATGVF	Active Energy Group Plc	0.0540	0.0540	0.0540	45,000	0.0040	8.00
ATHC	Accelerated Technologies Holding Corp	0.7090	0.7090	0.7090	100	0.1889	36.32
ATHJF	Antisense Therapeutics	0.0200	0.0200	0.0200	2,000	-0.0010	4.76
ATHOF	Athabasca Oil Sands Corp	1.281	1.210	1.281	35,200	0.096	8.07
ATIXF	Analytixinsight Inc	0.3362	0.3362	0.3362	5,000	-0.0238	6.61
ATLCY	Atlas Copco Ab Ser B	42.97	42.00	42.97	6,900	0.97	2.31
ATLEF	Atlas Cloud Enterprises Ltd	0.2440	0.2000	0.2131	587,400	0.0131	6.55
ATLGF	Atlas Iron Ltd	0.0200	0.0200	0.0200	300	-0.0010	4.76
ATLKF	Atlas Copco Ab Ser A	31.62	31.62	31.62	3,900	-11.08	25.94
ATLKY	Atlas Copco Ab Ser A	44.68	40.01	42.75	23,600	-0.73	1.68
ATLRF	Atlatsa Resources Corp	0.0310	0.0310	0.0310	40,000	0.0000	0.00
ATLS	Atlas Energy Llc	0.0610	0.0550	0.0550	41,600	-0.0060	9.84
ATLT	Sweets & Treats Inc	0.0110	0.0110	0.0110	6,000	0.0100	1000.00
ATMS	Artemis Therapeutics Inc	1.010	1.010	1.010	100	0.010	1.00
ATNNF	Autoneum Holding Ag	250.8	250.8	250.8	100	-7.1	2.75
ATNP	Atlantis Tech Group	0.0001	0.0001	0.0001	450,000	0.0000	0.00
ATNWW	Actinium Pharmaceuticals Inc WT Ser B	0.3000	0.2800	0.2800	12,000	0.0200	7.69
ATONF	Anton Oilfield Svcs Grp	0.1550	0.1550	0.1550	700	-0.0100	6.06
ATONY	Anton Oilfield Services ADR	27.47	27.47	27.47	200	-3.14	10.26
ATOWW	Atossa Genetics Inc. - Warrants	0.5000	0.5000	0.5000	16,100	-0.2000	28.57
ATOXF	Durango Resources Inc	0.0520	0.0520	0.0520	2,400	-0.0150	22.39
ATPT	All State Properties Holdings Inc	0.0002	0.0002	0.0002	847,100	0.0001	100.00
ATPWF	Atlantic Power Preferred Equity Ltd Cum	13.50	13.50	13.50	100	0.02	0.18
ATRBF	Atrium European Re	4.310	4.310	4.310	400	-0.280	6.10
ATRGD	Black Dragon Gold Corp.	0.1131	0.1093	0.1131	6,600	-0.0149	11.64
ATRGF	Black Dragon Gold Corp.	0.1200	0.1004	0.1005	183,900	-0.0265	20.87
ATRLF	Australian Oil Company Ltd.	0.0650	0.0650	0.0650	1,100	0.0000	0.00
ATRM	Aetrium Inc	0.0600	0.0600	0.0600	8,600	-0.1050	63.64
ATROB	Astronics Corp	38.11	38.11	38.11	100	-0.41	1.06
ATSAF	Ats Automated Toolin	14.55	14.55	14.55	100	-0.19	1.28
ATTBF	Abattis Bioceuticals	0.1438	0.1309	0.1430	1,133,200	0.0092	6.88
ATTLF	Atlas Copco Ab	36.15	36.15	36.15	100	-0.95	2.56
ATUSF	Altius Minerals Corp	9.990	9.470	9.947	43,800	0.267	2.76
ATUUF	Altura Energy Inc	0.4118	0.4114	0.4114	86,000	-0.0006	0.15
ATVDY	Atresmedia Corporacion De Medios Sa ADR	9.150	9.150	9.150	300	0.680	8.03
ATVK	Atvrockn	0.1930	0.1500	0.1890	900	-0.0020	1.05
ATVVF	Australian Vanadium Ltd	0.0390	0.0390	0.0390	7,400	0.0010	2.63
ATWT	Atwec Tech Inc	0.0080	0.0080	0.0080	900	-0.0019	19.19
ATXG	Addentax Group Corp	3.800	3.500	3.800	500	0.300	8.57
ATZAF	Aritzia	11.81	11.66	11.81	1,900	0.22	1.88
AUCOY	Polymetal Intl Plc	8.450	8.450	8.450	500	-0.300	3.43
AUDVF	Audi Ag Vormals Audi	905.6	905.6	905.6	100	-29.5	3.15
AUEEF	Aura Energy Ltd Ord	0.0220	0.0200	0.0200	104,900	-0.0200	50.00
AUIAF	Aurania Resources	2.098	2.043	2.061	3,400	-0.069	3.24
AUKNY	Auckland International Airport Ltd	22.66	22.66	22.66	300	-1.14	4.79
AUKUF	Ams Ag	86.95	86.95	86.95	1,000	-5.05	5.49
AUNB	Americas United Bk	13.45	13.40	13.40	2,900	-0.10	0.74
AUNFF	Aurcana Corp	0.1510	0.1501	0.1510	17,000	0.0006	0.40
AURI	Wellstone Filter Sci	0.0005	0.0005	0.0005	10,000	0.0000	0.00
AURM	Aurum Inc	0.0450	0.0450	0.0450	1,000	-0.0150	25.00
AURT	Attune Rtd	0.0004	0.0004	0.0004	20,000	0.0000	0.00
AURX	Audeo Oncology Inc	0.2100	0.1400	0.1400	10,000	0.0100	7.69
AUSDF	Ausdrill Ltd Ord	1.790	1.790	1.790	200	-0.410	18.64
AUSI	Aura Systems Inc New	0.2500	0.2200	0.2500	7,300	0.0400	19.05
AUSTF	Austin Eng Ltd	0.1800	0.1800	0.1800	11,200	0.0200	12.50
AUSVF	Aura Silver Resources Inc	0.0245	0.0200	0.0200	70,000	-0.0050	20.00
AUTLY	Austal Ltd ADR	13.60	13.60	13.60	600	0.10	0.74
AUTR	Autris	0.0064	0.0064	0.0064	2,000	-0.0058	47.54
AUVGF	Australian Vintage Ltd	0.4400	0.4400	0.4400	1,800	0.0100	2.33
AUXXF	Allegiant Gold Ltd	0.3500	0.2667	0.3287	299,300	0.0595	22.10
AVACF	Avance Gas	2.620	2.620	2.620	1,000	0.220	9.17
AVBH	Avidbank Holdings Inc	25.01	25.00	25.01	10,200	-0.09	0.36
AVCO	Avalon Globocare	2.950	2.900	2.900	1,800	0.040	1.40
AVCVF	Monitor Ventures Inc	0.1600	0.1420	0.1600	300	0.0150	10.34
AVDX	Avant Diagnostics Inc	0.0170	0.0170	0.0170	100	-0.0029	14.57
AVEW	Avew Holdings Inc	0.0012	0.0011	0.0012	2,253,500	-0.0002	14.29
AVHNY	Ackermans & Vn Hrn ADR	18.11	17.40	18.11	200	5.81	47.24
AVIFY	Advanced Info Svc Pu	5.760	5.760	5.760	3,900	-0.070	1.20
AVIJF	Avichina Industry & T Ech H	0.6600	0.6600	0.6600	10,000	0.1100	20.00
AVIVF	Advanced Info Svc Nvdr	5.900	5.900	5.900	1,000	-0.250	4.07
AVIX	Avix Technologies Inc	0.5000	0.5000	0.5000	100	0.0500	11.11
AVLIF	Advantage Lithium Corp	0.7419	0.7000	0.7111	135,200	-0.0139	1.92
AVLNF	Avalon Rare Metals	0.0826	0.0703	0.0826	65,500	0.0056	7.27
AVLP	Avalanche Internatio	1.0000	0.9000	1.0000	8,000	0.1000	11.11
AVMMF	Avmmf	0.2563	0.2370	0.2563	2,000	-0.0413	13.88
AVMXF	Avita Medical Ltd	0.0478	0.0450	0.0450	110,000	-0.0028	5.86
AVMXY	Avita Medical	0.9060	0.8020	0.9000	24,700	-0.0100	1.10
AVNBF	Avon Rubber Plc	19.37	19.37	19.37	2,500	0.05	0.24
AVNE	Aventura Equities Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
AVNI	Arvana Inc	1.0000	1.0000	1.0000	100	0.9000	900.00
AVOA	Avoca Inc	800.0	800.0	800.0	100	0.0	0.00
AVOI	Advanced Voice Recog	0.0051	0.0051	0.0051	205,200	-0.0028	35.44
AVOP	Av1 Group Inc	0.0138	0.0138	0.0138	62,400	0.0000	0.00
AVOZ	Altavoz Entertainment Inc	0.0075	0.0040	0.0040	87,700	-0.0028	41.18
AVPMF	Avrupa Minerals Ltd	0.0900	0.0790	0.0850	25,700	-0.0091	9.67
AVRI	Averox Inc New	0.0146	0.0146	0.0146	500	0.0021	16.80
AVRN	Avra	0.0200	0.0200	0.0200	12,000	0.0005	2.56
AVRTF	Avarone Metals Inc	0.0460	0.0460	0.0460	5,000	-0.0175	27.56
AVSFY	Avi Ltd	41.07	41.07	41.07	100	-1.56	3.66
AVSR	Avistar Communications Corp	0.0020	0.0020	0.0020	400	0.0000	0.00
AVTI	Avitar Inc	0.0005	0.0004	0.0005	1,675,100	-0.0001	16.67
AVTO	Avantogen Oncology Inc	0.0050	0.0050	0.0050	20,000	-0.0063	55.75
AVVH	Avvaa World Health Care Products Inc	0.0001	0.0001	0.0001	10,000	0.0000	0.00
AVVIY	Aviva Plc	13.61	13.41	13.43	44,500	-0.09	0.63
AVXSF	Advectus Life Sciencs Inc	0.0001	0.0001	0.0001	160,700	0.0000	0.00
AVXT	Avax Techs Inc	0.0012	0.0012	0.0012	75,000	0.0000	0.00
AVYAW	Avaya Holdings Corp WT Exp 12/15/2022	4.500	4.500	4.500	3,200	-1.250	21.74
AWAW	White Fox Ventures Inc	0.0239	0.0120	0.0239	83,700	0.0119	99.17
AWCMF	Alumina Ltd Ord Shs	2.070	2.070	2.070	2,000	-0.009	0.45
AWCMY	Alumina Ltd ADR	8.250	7.920	8.185	67,200	-0.010	0.12
AWEB	Areti Web Innovations Inc	0.0240	0.0120	0.0120	35,900	-0.0120	50.00
AWGI	Awg International Water Corp	0.0002	0.0001	0.0001	1,299,900	-0.0001	50.00
AWGL	Awg Ltd New	0.0800	0.0720	0.0720	1,700	0.0630	700.00
AWHI	Ango World Holdings Inc.	1.0000	1.0000	1.0000	100	-4.0000	80.00
AWLCF	Awilco	5.630	5.500	5.500	3,900	-0.130	2.31
AWNE	Americas Wind Energy	0.0092	0.0092	0.0092	6,000	0.0000	0.00
AWON	A-1 Group Inc	0.0013	0.0013	0.0013	300,000	0.0000	0.00
AWRRF	A&W Revenue Royalties Income Fund	24.53	24.37	24.53	1,500	0.03	0.11
AWSI	Aria Wireless Sys Inc	0.0076	0.0076	0.0076	4,000	0.0003	4.11
AWSL	Atlantic Wind & Sola	0.0090	0.0090	0.0090	300	-0.0003	3.23
AWWC	Access Worldwide Communs	0.0110	0.0100	0.0100	20,000	-0.0090	47.37
AWWI	Alpha Wastewater Inc	0.0043	0.0043	0.0043	3,000	0.0012	38.71
AXAHF	Axa S.A.	24.86	24.70	24.86	5,300	0.13	0.51
AXAHY	Axa Sa ADR	25.01	24.77	24.84	95,900	-0.18	0.72
AXCG	Eyes On The Go Inc	0.0001	0.0001	0.0001	100,000	0.0000	0.00
AXDDF	Almadex Minerals Ltd	0.6424	0.5888	0.6103	69,400	-0.0069	1.12
AXDRF	Alexandra Capital Corp	0.4134	0.4134	0.4134	500	-0.0044	1.05
AXFOY	Axfood Ab ADR	18.68	18.68	18.68	100	1.13	6.41
AXGC	Axis Energy Corp	0.0045	0.0040	0.0040	70,000	-0.0005	11.11
AXHLF	Auxellence Health Corp	0.4679	0.4170	0.4624	7,000	0.0624	15.60
AXIM	Axim Biotechnologies	3.190	3.050	3.080	84,300	-0.110	3.45
AXIO	Axiom Oil and Gas Co	0.0001	0.0001	0.0001	5,000	0.0000	0.00
AXLE	Tjt Inc	0.1023	0.1023	0.1023	300	-0.0377	26.93
AXLX	Axiologix Education	0.0014	0.0014	0.0014	80,000	0.0000	0.00
AXMIF	Axmin Inc	0.1011	0.1011	0.1011	10,000	-0.0029	2.79
AXMM	Axiom Corp	0.0017	0.0017	0.0017	57,000	-0.0003	15.00
AXMP	Axm Pharma Inc	0.1400	0.0900	0.1400	54,100	0.0291	26.24
AXNVF	Axion Ventures	0.6550	0.6550	0.6550	4,000	-0.0373	5.39
AXPLF	Arabella Expl Inc	0.0200	0.0200	0.0200	60,600	0.0000	0.00
AXPW	Axion Power Intl Inc	0.0045	0.0045	0.0045	3,400	-0.0032	41.56
AXRAW	Axar Acquisition Corp WT Dtd 10/11/2016	0.0800	0.0800	0.0800	5,000	-0.0100	11.11
AXREF	Amarc Resources Ltd	0.0769	0.0762	0.0769	12,200	0.0037	5.05
AXSAF	Axis Ab	38.22	38.22	38.22	800	0.58	1.55
AXTG	Axis Technologies Gr	0.0005	0.0005	0.0005	1,000	0.0000	0.00
AXTLF	Axtel Sab De Cv B	0.2070	0.2070	0.2070	40,300	0.0170	8.95
AXVEF	Alba Minerals Ltd	0.0597	0.0597	0.0597	300	-0.0069	10.36
AXXA	Exxe Group Inc.	0.0215	0.0184	0.0184	2,518,200	-0.0002	1.08
AXXDF	Alderon Iron Ore Corp	0.2410	0.2410	0.2410	200	0.0070	2.99
AXXTF	Axiata Group Bhd	1.130	1.130	1.130	500	-0.170	13.08
AYALY	Ayala Corp	16.89	16.89	16.89	400	-0.73	4.14
AYSI	Alloy Steel International Inc	1.180	1.180	1.180	100	-0.060	4.84
AYTEF	Ipath GEMS Asia 8 ETN	41.60	41.60	41.60	100	0.10	0.24
AYTUW	Aytu Bioscience Inc WT	0.0200	0.0200	0.0200	2,000	-0.0800	80.00
AYTUZ	Aytu Bioscience Inc WT Exp 11/02/2021	0.0200	0.0125	0.0125	8,000	-0.0075	37.50
AYYLF	Ayala Corp	16.89	16.89	16.89	100	-2.05	10.82
AZASF	Arizona Silver	0.0850	0.0850	0.0850	300	-0.0032	3.63
AZFL	Amazonas Florestal	0.0002	0.0001	0.0002	21,350,400	0.0000	0.00
AZGFF	Azteca Gold Corp	0.0008	0.0008	0.0008	421,000	0.0003	60.00
AZGSQ	Aztec Oil & Gas Inc	0.0090	0.0090	0.0090	600	0.0020	28.57
AZIHF	Azimut Holding Spa	17.00	15.90	17.00	2,000	0.96	5.99
AZIHY	Azimut Holding Spa	32.00	32.00	32.00	100	-0.50	1.54
AZIL	Aziel Corp.	1.100	1.100	1.100	200	0.000	0.00
AZKLF	Aziana Ltd	0.1090	0.1090	0.1090	10,000	0.0190	21.11
AZLCZ	Aztec Land Comb Cert	226.0	226.0	226.0	100	0.0	0.00
AZMTF	Azimut Exploration I	0.2178	0.2178	0.2178	2,000	-0.0477	17.97
AZNCF	Astrazeneca Plc Ord	70.84	70.84	70.84	200	0.70	1.00
AZRH	Azure Holding	0.0276	0.0151	0.0151	15,500	0.0000	0.00
AZRMF	Azure Minerals	0.1600	0.1600	0.1600	1,600	0.0100	6.67
AZRTF	Australian Pacific Coal Ltd	0.5300	0.5300	0.5300	15,000	0.0000	0.00
AZSEY	Allianz Se	20.42	20.26	20.31	214,700	-0.20	0.95
AZTEF	TV Azteca Sa De Cv	0.1100	0.1100	0.1100	3,400	-0.0100	8.33
AZUMF	Azumah Res Ordinary	0.0160	0.0160	0.0160	200,000	0.0010	6.67
AZURF	Azincourt Uranium	0.0680	0.0680	0.0680	500	0.0028	4.29
AZZEF	Antares Energy Ltd	0.0102	0.0059	0.0102	1,300	-1.0398	99.03
AZZTF	Aztec Minerals Corp - Ordinary Shares	0.1708	0.1708	0.1708	1,000	-0.0082	4.58
AZZVF	Avz Minerals Ltd	0.1000	0.1000	0.1000	2,500	-0.0100	9.09

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.162.224.176
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,782	56	0.72
DJI	24,658	-42	0.17
SP500	2,767	5	0.17
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	1,272	-7	0.52
BDI	1,200	49	4.26
HSI	30,063	-253	0.83