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	0.0076	0.0068	0.0073	808,700	0.0005	7.35
AABVF	Aberdeen Intl Inc	0.0350	0.0350	0.0350	1,900	-0.0097	21.70
AACAF	Aac Tech Holdings	4.630	4.630	4.630	200	0.080	1.76
AACAY	Aac Acoustic Tec ADR	4.570	4.470	4.510	95,800	0.040	0.89
AACS	American Comm Solut	0.0008	0.0006	0.0008	252,000	-0.0002	20.00
AACTF	Act Aurora Ctl Tech	0.0248	0.0206	0.0248	16,500	0.0001	0.40
AAGC	All American Gld Crp	0.0003	0.0002	0.0003	1,310,000	0.0000	0.00
AAGH	America Great Health	0.0190	0.0151	0.0151	32,700	-0.0004	2.58
AAGIY	Aia Group Ltd	38.78	38.19	38.70	201,300	0.78	2.06
AAGRY	Pt Astra Agro Lestari Tbk ADR	3.890	3.890	3.890	200	0.000	0.00
AAIGF	Aia Group Ltd	9.790	9.620	9.790	30,000	0.396	4.22
AAIIQ	Alabama Aircraft Industries Inc	0.0363	0.0363	0.0363	100	0.0000	0.00
AAMAF	Atlas Mara	1.130	1.100	1.130	30,000	0.030	2.72
AAMMF	Almadex Minerals Ltd	0.2617	0.2400	0.2500	31,000	0.0000	0.00
AAMTF	Armada Mercantile Ltd	0.2200	0.2200	0.2200	5,500	0.0030	1.38
AAOMF	Atlas Consolidated Mining & Development	0.0390	0.0390	0.0390	2,000	0.0000	0.00
AAPH	American Petro-Hunt	0.0001	0.0001	0.0001	15,000	-0.0002	66.67
AAPJ	Aap Inc	0.0990	0.0925	0.0970	500	0.0221	29.51
AAPT	All American Pet Company Inc	0.0001	0.0001	0.0001	750,000	0.0000	0.00
AASP	All-Amer Sportpark	0.5000	0.5000	0.5000	800	0.0400	8.70
AASZF	Atlantic Sapphire As	11.30	11.29	11.29	600	0.00	0.00
AATDF	Aa Plc	0.6600	0.6600	0.6600	700	-0.0026	0.39
AATP	Agape Atp Corp	8.300	8.300	8.300	100	0.000	0.00
AATRL	Amg Cap TR II	48.00	47.06	48.00	9,000	1.60	3.45
AATV	Adaptive Ad Systems Inc	0.4600	0.4600	0.4600	15,000	-0.0150	3.16
AAUKF	Anglo American Ord	20.79	20.79	20.79	5,400	0.09	0.43
AAVMY	Abn Amro Bank N.V. ADR	18.40	18.01	18.29	17,000	0.43	2.43
AAVVF	Advantage Oil & Gas Ltd	1.229	1.180	1.191	31,600	0.021	1.75
AAVXF	Abivax S.A.	9.250	9.250	9.250	600	-0.750	7.50
AAWC	Alexandria Advantage Warranty Company	0.0013	0.0013	0.0013	40,000	0.0005	62.50
ABAHF	Abacus Health Products Inc	6.120	5.647	5.647	300	-0.063	1.10
ABAKF	Aberdeen Asia-Pc Inc	2.710	2.710	2.710	3,600	-0.067	2.42
ABBRF	Abraplata Resource Corp	0.0566	0.0452	0.0520	121,400	0.0020	4.00
ABBY	Abby Inc	0.0036	0.0023	0.0027	350,000	0.0000	0.00
ABCAF	Athabasca Minerals	0.4312	0.4312	0.4312	200	-0.0188	4.18
ABCE	Abco Energy Inc	0.0118	0.0100	0.0118	51,500	0.0018	18.00
ABCFF	Abacus Mng & Expl Cp	0.0410	0.0336	0.0410	2,300	-0.0038	8.48
ABCP	Ambase Corp	0.3150	0.3150	0.3150	3,000	-0.0050	1.56
ABCZF	Abcam Plc	14.65	14.65	14.65	200	-0.03	0.23
ABCZY	Abcam Plc	15.35	14.76	15.35	900	0.15	0.99
ABDR	Ambassador Food Svcs Corp	0.6000	0.6000	0.6000	200	0.2599	76.42
ABEPF	Abe Resources Inc	0.0355	0.0355	0.0355	16,100	-0.0045	11.25
ABGLF	Acacia Mining Plc	3.090	3.090	3.090	1,000	0.240	8.42
ABGOF	Abengoa S.A.	0.0240	0.0240	0.0240	30,000	0.0000	0.00
ABLE	Able Energy Inc	0.0010	0.0010	0.0010	600	0.0009	900.00
ABLT	Amer Biltrite Inc	505.0	505.0	505.0	100	0.3	0.05
ABLZF	Abb Ltd Zuerich	18.66	18.55	18.66	500,400	0.45	2.48
ABMBF	Abcourt Mines Inc Cl	0.0686	0.0589	0.0686	2,000	-0.0015	2.14
ABMC	Amer Bio Medica	0.0700	0.0700	0.0700	2,000	-0.0015	2.10
ABML	American Battery Metals Corp	0.1690	0.1600	0.1690	133,000	0.0040	2.42
ABMRF	Abn Amro Group NV Dep Receipts	21.05	21.00	21.00	1,100	-0.10	0.47
ABMT	Advanced Biomedical	0.1220	0.1220	0.1220	100	0.0000	0.00
ABNAF	Aben Resources Ltd	0.1410	0.1334	0.1337	105,200	-0.0063	4.50
ABNK	Altapacific Bank	14.33	14.33	14.33	200	0.00	0.00
ABNRY	Abn Amro Group NV ADR	10.65	10.35	10.46	44,000	0.06	0.58
ABPR	Airborne Security and Protective	0.0004	0.0004	0.0004	46,200	-0.0001	20.00
ABQQ	Ab International Group Corp	10.000	10.000	10.000	100	2.500	33.33
ABSSF	Airboss of America Corp	6.650	6.640	6.650	200	-0.010	0.15
ABTO	AB&T Financial Corp	0.4300	0.4300	0.4300	2,500	0.0000	0.00
ABTZY	Aboitiz Equity Ventures Inc ADR	10.57	10.57	10.57	200	-0.15	1.40
ABVC	American Brivision Corp	9.100	8.500	8.500	300	-0.500	5.56
ABVG	Affinity Beverage Group Inc	0.0001	0.0001	0.0001	250,000	0.0000	0.00
ABVN	Abv Consulting Inc	0.3750	0.3500	0.3500	2,500	-0.0400	10.26
ABWN	Airborne Wireless Network	0.0001	0.0001	0.0001	10,384,900	0.0000	0.00
ABZPF	Aboitiz Power Corp	0.6500	0.6500	0.6500	300	0.0000	0.00
ABZUF	Abzu Gold Ltd	0.0002	0.0002	0.0002	2,000	0.0000	0.00
ACAN	Americann Inc	1.260	1.130	1.197	11,800	0.067	5.93
ACAZF	Acadian Timber	12.67	12.50	12.67	3,900	0.35	2.88
ACBCQ	Albina Commty Bcp OR	0.0790	0.0790	0.0790	10,000	0.0270	51.92
ACBD	Annabidiol Corp	2.350	2.350	2.350	100	0.450	23.68
ACBM	Acro Biomedical CO Ltd	6.000	5.000	5.000	400	0.850	20.48
ACCA	Acacia Diversified	0.0550	0.0373	0.0550	59,200	0.0175	46.67
ACCFF	Accord Financial Corp	7.020	7.000	7.000	500	0.030	0.43
ACCR	Access Power Inc	0.0011	0.0011	0.0011	700	0.0001	10.00
ACCYY	Accor S.A.	8.395	8.280	8.310	90,200	0.230	2.85
ACDSF	Ascendas R E Inv TR	2.210	2.210	2.210	100	-0.010	0.45
ACDVF	Air Canada	33.03	31.99	33.03	4,200	1.50	4.75
ACEHF	Ace Hardware Indonesia	0.1205	0.1205	0.1205	85,300	0.0205	20.50
ACETQ	Aceto Cp	0.1780	0.1651	0.1715	34,700	0.0064	3.88
ACEYY	Acer Inc Gdr Reg S	2.950	2.950	2.950	100	-0.150	4.84
ACEZ	Ariel Clean Energy Inc	0.0105	0.0105	0.0105	300	-0.0035	25.00
ACFFF	Accordia Golf Trust Unit	0.4000	0.4000	0.4000	2,200	0.0000	0.00
ACFL	Amc Financial Holdings Inc	0.4000	0.4000	0.4000	100	0.0000	0.00
ACFN	Acorn Energy	0.2888	0.2610	0.2610	2,200	-0.0090	3.33
ACGBF	Agricultural Bank	0.3713	0.3713	0.3713	5,100	-0.0197	5.04
ACGBY	Agricultural Bk Chin	9.580	9.540	9.550	8,000	0.010	0.10
ACGI	Amacore Group Cl A	0.0006	0.0006	0.0006	10,000	-0.0004	40.00
ACGPF	Accell Group NV Ord	24.50	24.50	24.50	1,000	-1.50	5.77
ACGX	Alliance Creative Group Inc	0.0004	0.0003	0.0004	1,100,000	0.0000	0.00
ACGYF	Subsea 7 Sa Ord	9.457	9.457	9.457	5,600	-0.655	6.48
ACHFF	Arch Biopartners Inc	0.8260	0.8260	0.8260	1,200	-0.0140	1.67
ACKAY	Arcelik A S ADR	14.88	14.88	14.88	100	-0.36	2.36
ACKDF	Auckland Intl Ltd NZ	6.220	6.220	6.220	100	0.215	3.58
ACKRF	American Creek Resources Ltd	0.0645	0.0580	0.0580	25,000	-0.0070	10.77
ACLLF	Atco Ltd Cl I NV CD	34.30	34.28	34.28	200	0.32	0.94
ACLZ	Accelerize New Media	0.0699	0.0500	0.0699	26,100	-0.0001	0.14
ACMB	Agro Capital Management Corp	1.600	1.500	1.600	300	0.350	28.00
ACMC	American Church Mort	2.500	2.250	2.250	2,200	0.000	0.00
ACMTA	Acmat Corp A	35.00	34.15	35.00	4,500	0.70	2.04
ACMUY	Acom Co. Ltd. ADR	8.800	8.800	8.800	300	0.300	3.53
ACNDF	Ascendas India TR	1.0000	1.0000	1.0000	5,100	0.0152	1.54
ACNE	Alice Consol Mines Inc	0.0099	0.0099	0.0099	11,600	0.0018	22.22
ACNI	American Community Newspapers Inc	0.0045	0.0030	0.0045	220,000	0.0015	50.00
ACNNF	Auscann Group Holdings Ltd	0.2491	0.2320	0.2320	72,700	-0.0130	5.31
ACNV	Accelera Innovations Inc	0.0025	0.0022	0.0025	285,200	-0.0003	10.71
ACOPF	A2 Corporation	10.27	10.03	10.27	400	-0.05	0.48
ACOPY	A2 Milk CO Ltd ADR	10.27	10.07	10.09	1,200	0.17	1.71
ACOSF	Archos Act.Nom	0.1000	0.1000	0.1000	100	0.0000	0.00
ACRB	Asia Carbon Industri	0.0017	0.0017	0.0017	1,000	0.0000	0.00
ACRFF	Accor S.A.	41.50	41.50	41.50	100	-4.24	9.27
ACRGF	Acreage Holdings Inc	10.65	9.98	10.10	145,400	0.14	1.41
ACRL	Atacama Resources International Inc	0.0094	0.0080	0.0085	1,096,000	-0.0003	3.41
ACRT	Advanced Credit	0.1312	0.1312	0.1312	2,400	-0.0018	1.35
ACSAF	Acs Actividades DE C	38.10	38.10	38.10	800	0.09	0.24
ACSAY	Acs Actividades ADR	7.400	7.184	7.243	220,800	0.023	0.32
ACSYF	Accsys Technologies Plc	1.310	1.310	1.310	160,000	0.000	0.00
ACTL	Artec Consulting	0.0002	0.0001	0.0002	9,309,800	0.0000	0.00
ACUIF	Acuityads Holdings	0.9700	0.9222	0.9382	5,100	-0.0428	4.36
ACUR	Acura Pharma Cmn	0.2700	0.2310	0.2310	3,300	0.0010	0.43
ACUS	Acusphere Inc	0.0200	0.0200	0.0200	100	-0.0140	41.18
ACWRF	Acceleware Ltd	0.1040	0.1040	0.1040	10,000	-0.0160	13.33
ACXIF	Acciona S.A.	102.2	102.2	102.2	100	0.7	0.73
ADAC	Adama Technologies	0.0025	0.0020	0.0025	66,000	0.0003	13.64
ADAD	Adaiah Distribution Inc	0.0085	0.0085	0.0085	10,000	0.0000	0.00
ADBCF	Adelaide Brighton Ltd	2.145	2.145	2.145	800	-0.065	2.94
ADBN	Americana Distr Inc	0.0001	0.0001	0.0001	4,777,100	0.0000	0.00
ADDC	Addmaster Corp	16.50	16.50	16.50	1,000	-0.50	2.94
ADDDF	Adidas Ag	288.2	283.8	283.8	400	0.4	0.16
ADDYY	Adidas Ag	143.7	142.1	142.9	33,300	-0.1	0.04
ADFJF	Adf Group Inc	0.9556	0.9556	0.9556	3,500	0.0256	2.75
ADFS	American Defense Systems Inc	0.0290	0.0250	0.0250	19,800	-0.0040	13.79
ADFT	Adfitech Inc	0.9500	0.9500	0.9500	300	0.0000	0.00
ADGO	Advantego Corp	0.0850	0.0410	0.0630	8,800	-0.0070	10.00
ADHC	American Diversified	0.0048	0.0041	0.0048	480,500	0.0001	2.13
ADHLF	Applied Intl Holding	0.0400	0.0400	0.0400	12,100	0.0000	0.00
ADIA	Adia Nutrition Inc	0.0058	0.0058	0.0058	350,000	0.0008	16.00
ADKCF	Adeka Corp	14.76	14.76	14.76	600	0.87	6.26
ADKT	Adirondack TR CO	1,706	1,706	1,706	100	81	4.98
ADLI	Amer Medical Tech	0.0044	0.0018	0.0018	120,000	-0.0037	67.27
ADLS	Advanced Life Sci Hold	0.0100	0.0100	0.0100	1,000	0.0099	9900.00
ADMG	Adamant Dri Processi	0.0340	0.0330	0.0340	15,400	-0.0110	24.44
ADMLF	Admiral Plc	0.7300	0.7000	0.7300	6,600	-0.0170	2.28
ADMT	Adm Tronics Unlimited Inc	0.1800	0.1510	0.1695	39,500	-0.0028	1.63
ADNY	Adino Energy Corp	0.0012	0.0012	0.0012	5,000	0.0000	0.00
ADOOY	Pt Adaro Energy Tbk ADR	3.870	3.870	3.870	10,000	-0.630	14.00
ADPAS	Adelphia Recovery TR	0.0001	0.0001	0.0001	77,800	-0.0004	80.00
ADRNY	Koninklijke Ahold	23.34	23.15	23.31	340,100	0.80	3.57
ADRZY	Andritz Ag ADR	7.000	7.000	7.000	1,000	0.000	0.00
ADSV	Allied Security Inno	0.0010	0.0007	0.0008	4,038,500	-0.0001	11.11
ADTC	Advanced Dep Tech	0.0025	0.0011	0.0011	99,100	-0.0014	56.00
ADTFF	Imetal Resources Inc	0.0430	0.0430	0.0430	20,000	0.0080	22.86
ADTM	Adaptive Medias Inc	0.0002	0.0002	0.0002	295,000	0.0001	100.00
ADTR	Alliance Distributors Holding Inc	0.0264	0.0264	0.0264	5,000	-0.0016	5.71
ADVC	Advant-E Corporation	4.110	3.990	3.990	2,600	-0.260	6.12
ADVT	Advantis Corp	0.0047	0.0020	0.0047	416,800	0.0011	30.56
ADVV	Adveco Group Inc	2.600	2.600	2.600	100	0.100	4.00
ADVZF	Advance Sct Ltd	0.7835	0.7835	0.7835	300	-0.0135	1.69
ADWPF	Andrew Peller Ltd Cl	10.67	10.67	10.67	700	0.21	2.00
ADXRF	Adx Energy Ltd	0.0075	0.0075	0.0075	9,000	-0.0005	6.25
ADYX	Adynxx Inc	2.600	2.400	2.400	3,200	-0.150	5.88
ADYYF	Adyen NV	744.5	720.0	744.3	300	24.3	3.38
ADZZF	Advance Residence Inv Ord	3,050	3,050	3,050	100	0	0.00
AEBLF	Transamerican Energy Inc	1.505	1.505	1.505	2,000	-0.002	0.13
AEBZY	Anadolu Efes Birck	0.7027	0.7006	0.7027	3,200	0.0127	1.84
AEGG	American Energy	0.0370	0.0370	0.0370	1,000	0.0020	5.71
AEGOF	Aegon NV Ord Shs	3.880	3.880	3.880	300	-0.411	9.58
AEGXF	Aecon Group Inc	13.45	13.45	13.45	100	-0.26	1.90
AEGY	Alternative Energy	0.0001	0.0001	0.0001	100	0.0000	0.00
AELTF	Adacel Techs Ltd	0.3200	0.3200	0.3200	200	0.0025	0.79
AEMC	Archer Entmt Mda Cmns	0.0450	0.0429	0.0450	2,700	0.0000	0.00
AENG	Advanced Engine Tech	0.0130	0.0130	0.0130	65,400	0.0110	550.00
AEOXF	Aeroports DE Paris Adp	182.5	182.5	182.5	100	3.5	1.96
AEPT	American Energy Partners Inc	0.0055	0.0041	0.0041	164,800	-0.0019	31.67
AERG	Applied Energetics Inc	0.2500	0.2100	0.2419	373,700	-0.0081	3.24
AERN	Aer Energy Resources	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
AERO	Aerogrow Intl Inc	1.300	1.200	1.250	5,100	0.075	6.38
AERS	Aerius Cmn Stk	0.0021	0.0020	0.0020	1,177,400	0.0000	0.00
AESO	Atlantic Energy Sltns Inc	0.0001	0.0001	0.0001	500	0.0000	0.00
AESTY	Aes Tiete Energia Sa ADR	2.810	2.810	2.810	300	-0.640	18.55
AETUF	Arc Energy Trust Uni	4.443	4.404	4.443	11,500	0.128	2.96
AEXAF	Atos Origin Sa Ord	73.85	73.85	73.85	100	-2.65	3.46
AEXAY	Atos ADR	14.66	14.36	14.55	35,300	0.11	0.76
AEXE	Aim Exploration Inc	0.0001	0.0001	0.0001	1,930,000	0.0000	0.00
AFBA	Allied First Bncp MD	1.100	1.100	1.100	1,600	0.000	0.00
AFBG	American Fiber Green Products Inc	0.0629	0.0310	0.0629	900	-0.0041	6.12
AFCJF	Afc Ajax NV	19.68	19.68	19.68	100	-0.72	3.53
AFFS	Amtrust Financial Services Inc 7.25%	19.39	19.05	19.30	4,100	0.00	0.00
AFFT	Amtrust Financial Services Inc 7.50%	19.77	19.50	19.50	2,500	0.05	0.26
AFFU	Affluence Corp	0.2800	0.2800	0.2800	700	0.2600	1300.00
AFFY	Affymax	0.0160	0.0160	0.0160	7,300	-0.0006	3.61
AFHFF	Afh Financial Group Plc	3.930	3.923	3.923	8,400	-0.058	1.46
AFIMF	Africa Israel Invst Ord	0.0150	0.0150	0.0150	300	-0.0300	66.67
AFIPA	Amfi Corp.	26,000	26,000	26,000	100	-2,000	7.14
AFLYY	Air France Ads	11.31	11.30	11.31	2,900	0.28	2.58
AFMJF	Alphamin Resources	0.1558	0.1558	0.1558	5,000	-0.0122	7.26
AFNL	Amtrust Financial CO	90.00	90.00	90.00	200	0.00	0.00
AFOM	All For One Media Corp	0.0178	0.0144	0.0177	112,700	0.0005	2.91
AFPW	Alumifuel Pwr Corp	0.0001	0.0001	0.0001	300,000	0.0000	0.00
AFRAF	Air France Klm	11.00	11.00	11.00	400	0.09	0.82
AFSIA	Amtrust Financial Services Inc Pfd. A	15.15	15.01	15.02	1,900	0.02	0.13
AFSIB	Amtrust Financial Services Dep Pfd	15.25	15.25	15.25	1,000	-0.25	1.61
AFSIC	Amtrust Financial Services Inc Pfd. C	15.90	15.75	15.90	3,100	0.38	2.45
AFSIM	Amtrust Financial Services Inc Prf	16.05	15.90	16.00	2,600	-0.05	0.31
AFSIN	Amtrust Financial Services Inc Pfd F	15.50	15.25	15.50	9,700	0.00	0.00
AFSIP	Amtrust Financial Services Dep Pfd	15.74	15.30	15.45	5,000	-0.05	0.32
AFTC	Alternative Fuel Tec	0.0005	0.0005	0.0005	4,000	0.0000	0.00
AFTM	Aftermaster Inc	0.0109	0.0086	0.0105	169,500	0.0007	7.14
AFTPF	Afterpay Touch Group Ltd	15.25	15.25	15.25	400	0.25	1.67
AFYG	Affinity Gold Corp	0.0170	0.0170	0.0170	5,000	0.0000	0.00
AGAAF	Altagas Canada Inc	20.54	20.54	20.54	200	0.72	3.62
AGCBF	Amarillo Gold Corpor	0.1786	0.1707	0.1708	90,700	-0.0078	4.37
AGCCF	Gensource Potash	0.0800	0.0769	0.0800	79,000	0.0030	3.90
AGCZ	Andes Gold Corp	0.0085	0.0080	0.0085	143,100	0.0005	6.25
AGDXF	Antioqua Gold Inc	0.0236	0.0236	0.0236	6,700	-0.0011	4.45
AGDY	Agri-Dynamics Inc	0.0500	0.0350	0.0500	13,900	0.0170	51.52
AGEEF	Apogee Minerals Ltd	0.3433	0.3000	0.3100	206,400	-0.0050	1.59
AGESY	Ageas N.V. Ads	53.19	52.87	53.19	9,300	0.81	1.55
AGFAF	Agraflora Organics Intl Inc.	0.2055	0.1860	0.2050	346,000	0.0150	7.89
AGFMF	AGF Management Ltd	3.550	3.550	3.550	100	-0.170	4.57
AGFXF	DB Agriculture Long ETN Due April 1 2038	9.000	9.000	9.000	500	0.000	0.00
AGGFF	African Gold Gr	0.2460	0.2310	0.2460	6,900	0.0110	4.68
AGGG	Antilia Group Corp	0.4000	0.2500	0.3700	69,700	0.0120	3.35
AGGHF	Agrios Global Holdings Ltd	0.2700	0.2676	0.2676	10,000	-0.0324	10.80
AGGI	Allied Energy Inc	0.0015	0.0015	0.0015	10,000	0.0000	0.00
AGGL	Agtech Global International Inc	0.4600	0.4400	0.4400	800	-0.0200	4.35
AGGX	Angiogenex Inc	0.2470	0.2470	0.2470	20,000	0.0000	0.00
AGGZF	Ag Growth Inc Fd	33.15	31.94	33.15	2,700	1.74	5.54
AGHC	Aeon Global Health Corp	0.1750	0.1040	0.1050	26,100	-0.0470	30.92
AGHI	Agora Holdings Inc	0.0220	0.0164	0.0219	6,400	0.0028	14.66
AGIN	American Graphite Technologies Inc	0.0035	0.0026	0.0026	277,000	0.0000	0.00
AGLDF	Austral Gold Ltd	0.0500	0.0500	0.0500	1,100	-0.0050	9.09
AGLNF	Agl Energy	13.21	13.21	13.21	100	-0.05	0.38
AGLXY	Agl Energy Ltd ADR	12.85	12.85	12.85	200	0.05	0.35
AGMJF	Algoma Cent Corp [F]	9.599	9.599	9.599	100	-0.294	2.97
AGOAF	Abengoa S.A.	0.0060	0.0060	0.0060	300	-0.0040	40.00
AGPIF	Anglo Pacific Res Plc Ord	2.390	2.390	2.390	400	-0.160	6.27
AGPPF	Anglo Plati Ord Shs	51.65	51.65	51.65	200	-0.35	0.67
AGPYF	Agile Property Holdings Ltd	1.210	1.210	1.210	100	-0.170	12.32
AGRPY	Absa Group Ltd New A	19.80	19.80	19.80	100	-0.57	2.78
AGRS	Agristar Inc	0.0040	0.0030	0.0030	100,000	0.0000	0.00
AGSO	Agrisolar Solutions	0.0030	0.0022	0.0030	35,400	0.0008	36.36
AGSVF	Argentum Silver Corp	0.2900	0.2900	0.2900	4,000	-0.0770	20.98
AGTEF	Agtech Holdings Ltd	0.0520	0.0520	0.0520	1,100	0.0000	0.00
AGTK	Agritek Holdings Inc	0.1980	0.1850	0.1900	10,900	0.0000	0.00
AGTT	Angstrom Technologies Inc	0.0700	0.0300	0.0300	30,000	0.0020	7.14
AGUNF	Arctic Glacier TR UT	0.0480	0.0480	0.0480	3,500	0.0000	0.00
AGXKF	Anglo Asian Mng Plc Ord	1.670	1.670	1.670	100	0.000	0.00
AGYP	Allied Energy Corp	0.0022	0.0022	0.0022	100,000	-0.0003	12.00
AHAD	Alphacom Holdings Inc.	0.2400	0.1501	0.2400	7,600	0.0005	0.21
AHAG	Alpha Techs Grp Inc	0.0200	0.0200	0.0200	35,000	-0.0050	20.00
AHCHF	Anhui Conch Cement C	5.560	5.560	5.560	400	-0.278	4.76
AHCHY	Anhui Conch Cem ADR	28.08	27.44	27.59	50,500	0.52	1.92
AHCP	Anchorage International Holdings Corp	0.0168	0.0168	0.0168	3,000	0.0000	0.00
AHELF	American Helium Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
AHEXF	Adecco Sa Cheserex	54.25	54.25	54.25	200	0.30	0.56
AHEXY	Adecco Sa ADR	26.15	25.87	26.01	46,900	0.22	0.87
AHFD	Active Health Foods	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
AHFI	Absolute Health & Fitness	0.0001	0.0001	0.0001	100	0.0000	0.00
AHFP	American Home Food Products Inc	0.0280	0.0280	0.0280	1,000	0.0000	0.00
AHGIF	Alternate Health Corp	0.1533	0.1500	0.1500	3,000	-0.0085	5.36
AHIX	Aluf Holdings Inc	0.0004	0.0003	0.0003	38,328,200	-0.0001	25.00
AHKSF	Asahi Kaisai Corp	8.800	8.800	8.800	300	0.200	2.33
AHKSY	Asahi Kaisai Cp ADR	17.95	17.81	17.92	105,100	0.30	1.70
AHLNF	Aspen Insurance Holdings	25.25	25.07	25.17	132,300	-0.07	0.28
AHNR	Athena Silver Corp	0.0310	0.0310	0.0310	8,000	-0.0182	36.99
AHODF	Koninklijke Ahold NV	23.25	22.93	22.93	1,100	-0.21	0.91
AHOTF	American Hotel	5.099	5.010	5.099	9,100	0.109	2.18
AHROQ	Atheronova Inc	0.0030	0.0030	0.0030	2,000	0.0000	0.00
AIAGF	Aurubis Ag	40.30	40.30	40.30	900	-1.20	2.88
AIAPF	Ascential Plc	4.933	4.933	4.933	101,000	-0.146	2.88
AIBGY	Aib Group Plc ADR	6.340	6.100	6.100	1,200	-0.860	12.36
AIBRF	Aib Group Plc	2.730	2.730	2.730	1,000	0.050	1.87
AICAF	Air China Ltd	0.9900	0.9900	0.9900	200	-0.0600	5.71
AIDA	Aida Pharmaceuticals	0.0158	0.0110	0.0110	2,000	0.0000	0.00
AIFLY	Aiful Corp [Japan] ADR	1.050	1.050	1.050	22,900	0.010	0.96
AIFS	Agent Info Software	2.350	2.350	2.350	13,200	0.200	9.30
AIGI	Artistmss Intl Group Inc	0.1500	0.1500	0.1500	100	0.0000	0.00
AIKO	Alternative Investment Corp	2.000	2.000	2.000	200	0.100	5.26
AILIN	Ameren Illinois CO Pfd 4.42%	100.00	98.01	100.00	300	1.00	1.01
AILLL	Central Illinois Public Service Company	27.60	27.60	27.60	700	0.00	0.00
AILLP	Ameren Ill CO	93.50	93.50	93.50	100	-0.50	0.53
AIMH	Aimrite Holdings Cor	0.0039	0.0026	0.0038	101,200	-0.0001	2.56
AINSF	Ainsworth Game Tech	0.5170	0.5170	0.5170	1,800	0.0634	13.98
AIOM	Axiom Holdings Inc	0.0001	0.0001	0.0001	1,000	-0.0009	90.00
AIOSF	Atresmedia Corporacion DE Medios DE	3.550	3.550	3.550	400	-0.015	0.41
AIPUY	Airports of Thailand Public CO Ltd ADR	24.05	22.13	22.35	1,200	0.53	2.43
AIQUF	L'Air Liquide Ord EU	135.4	135.4	135.4	100	-3.1	2.23
AIQUY	L'Air Liquide ADR	27.34	27.04	27.34	37,600	0.40	1.48
AIRO	Airspan Networks I	5.850	5.850	5.850	100	-0.080	1.35
AIRRF	Aurion Res Ltd	1.390	1.270	1.373	45,600	0.044	3.34
AIRYY	Air China Ltd ADR	17.17	16.97	16.97	600	0.75	4.62
AISSF	Aisoftware Spa	0.0770	0.0770	0.0770	3,100	-0.0007	0.90
AITA	Wunong Asia Pacific CO Ltd	0.9100	0.9100	0.9100	800	-0.0900	9.00
AITX	Artificial Intelligence Tech Solutions	0.0008	0.0005	0.0005	157,247,000	-0.0001	16.67
AIVAF	Aviva Plc	4.370	4.370	4.370	100	-0.090	2.02
AIVI	Aivtech Intl Group CO	0.0610	0.0435	0.0610	1,700	-0.0040	6.15
AIVN	American International Ventures Inc	0.0036	0.0036	0.0036	10,000	0.0002	5.88
AIVTF	Aurora Investment Trust Plc	2.200	2.200	2.200	200	0.000	0.00
AIXN	Aixin Life International Inc	2.060	2.060	2.060	200	-1.780	46.35
AIXXF	Aixtron Se	11.35	11.10	11.10	900	-0.37	3.23
AJINF	Ajinomoto CO Inc	18.15	18.15	18.15	100	0.00	0.00
AJINY	Ajinomoto CO Inc ADR	17.62	17.61	17.62	600	0.15	0.86
AJMPF	Ashmore Group Plc	5.750	5.750	5.750	500	0.050	0.88
AJXGF	Agjunction Inc	0.3501	0.3340	0.3499	5,000	0.0199	6.03
AKAOQ	Achaogen Inc	0.0139	0.0100	0.0100	16,000	-0.0030	23.08
AKBIF	Akebono Brake Indus Ord	1.630	1.540	1.630	200	0.210	14.79
AKBIY	Akebono Brake Industry Co. Ltd. [Japan]	1.540	1.540	1.540	100	-0.130	7.78
AKBTY	Akbank Turk Ano ADR	2.550	2.410	2.410	23,300	-0.110	4.37
AKMNF	Akumin Inc	3.482	3.482	3.482	1,000	0.470	15.60
AKOM	Aerkomm Inc	21.00	20.00	20.00	200	-3.00	13.04
AKRFF	Ackroo Inc	0.0870	0.0870	0.0870	8,300	-0.0270	23.68
AKRRF	Aker Philadelphia Sh	4.230	4.230	4.230	2,000	0.510	13.71
AKTAF	Akita Drilling Ltd	1.356	1.356	1.356	100	0.068	5.26
AKVA	Arkanova Energy Corp	0.0045	0.0045	0.0045	1,000	0.0000	0.00
AKZOF	Akzo Nobel NV	90.77	90.77	90.77	200	-1.63	1.76
AKZOY	Akzo Nobel NV ADR #	29.98	29.67	29.82	42,000	0.16	0.53
ALACF	Alberton Acquisition Corp Rights	3.810	3.810	3.810	67,000	0.310	8.86
ALAN	Alanco Technologies Inc	0.0143	0.0140	0.0140	6,000	0.0000	0.00
ALARF	Alaris Royalty	14.75	14.75	14.75	100	-0.12	0.84
ALBHF	Alibaba Health Info Tech Ltd	0.9900	0.9900	0.9900	10,000	0.0400	4.21
ALBKF	Alpha Bank Grd2000	1.440	1.440	1.440	1,000	0.030	2.13
ALBKY	The Alpha Bank A.E	0.4200	0.4070	0.4200	58,200	0.0300	7.69
ALBY	Community Cap Bcshs	10.70	10.70	10.70	100	0.20	1.90
ALCCF	Alicanto Minerals Ltd	0.0310	0.0310	0.0310	4,000	-0.0240	43.64
ALCGF	Aliansce Shopping Centers Sa	7.278	7.278	7.278	7,400	0.104	1.45
ALDA	Atlantica Inc	3.510	2.980	2.980	300	0.980	49.00
ALDS	Applife Digital Solutions Inc	0.4995	0.2250	0.3000	12,900	0.0000	0.00
ALEAF	Aleafia Health Inc	0.8595	0.8189	0.8574	279,200	0.0264	3.18
ALFDF	Astral Foods Ltd.	11.40	11.40	11.40	100	0.18	1.60
ALFFF	Alfa S.A.B. DE C.V.	0.8623	0.8623	0.8623	19,600	0.0623	7.79
ALFVF	Alfa-Laval Ab	17.62	17.45	17.62	12,200	-0.78	4.24
ALFVY	Alfa-Laval Ab ADR	17.81	17.58	17.81	47,600	0.39	2.21
ALGGF	Alliance Global Group Inc	0.2700	0.2700	0.2700	300	-0.0200	6.90
ALGGY	Alliance Global	12.47	12.47	12.47	600	-1.28	9.31
ALGWF	Alliance Growers Corp	0.0350	0.0309	0.0309	81,100	-0.0041	11.71
ALGXY	Affinity Energy & Health Ltd ADR	0.2581	0.0600	0.0600	2,000	0.0550	1100.00
ALIAF	Alacer Gold Corp.	4.400	4.270	4.280	19,400	-0.038	0.87
ALIF	Artificial Life Inc	0.0080	0.0060	0.0060	38,000	0.0000	0.00
ALIZF	Allianz Ag	217.3	217.3	217.3	100	-0.5	0.22
ALKEF	Alkane Exploration N	0.2930	0.2682	0.2930	42,300	-0.0003	0.10
ALKM	Alkame Holdings Inc	0.0006	0.0005	0.0005	1,710,300	-0.0001	16.67
ALKN	Alkane Inc	0.0007	0.0005	0.0005	1,000,000	0.0000	0.00
ALLMQ	Alliance Bioenergy Plus Inc	0.0450	0.0401	0.0450	44,000	-0.0050	10.00
ALLVF	Altice N.V.	4.525	4.430	4.525	1,900	0.165	3.78
ALLZL	Allstate	25.35	25.16	25.30	654,400	0.00	0.00
ALMC	Alimco Financial Corp	8.100	8.050	8.100	500	0.050	0.62
ALME	Alamo Energy Corp	0.0001	0.0001	0.0001	700	0.0000	0.00
ALMFF	Altium FX Ltd	24.45	24.45	24.45	7,100	-0.38	1.53
ALMTF	Almonty Industries	0.5870	0.5870	0.5870	1,900	-0.0229	3.75
ALNPY	All Nippon Airways C	6.740	6.740	6.740	300	0.103	1.55
ALOD	Allied Resources Inc	0.1700	0.1700	0.1700	5,000	-0.0001	0.06
ALPC	Alpha Investment Inc	18.50	18.50	18.50	100	0.00	0.00
ALPE	Alpha-En Corp	1.0000	0.9000	0.9000	7,400	-0.1000	10.00
ALPIB	Alpine Banks Colorado	5,355	5,000	5,000	100	-400	7.41
ALPKF	Alpek Sab DE Cv	1.114	1.114	1.114	15,200	0.075	7.22
ALPMF	Astellas Pharma Inc	13.50	13.35	13.50	300	-0.16	1.17
ALPMY	Astellas Pharma Inc	13.50	13.24	13.48	90,600	0.24	1.77
ALPP	Alpine 4 Technologies Ltd	0.0162	0.0143	0.0158	748,600	0.0008	5.33
ALPVN	Alabama Pwr 4.60 Pd	101.5	101.5	101.5	200	1.3	1.25
ALRS	Alerus Financial Corp	19.20	19.06	19.06	1,700	-0.14	0.73
ALRT	Alr Technologies Inc	0.0435	0.0420	0.0435	6,400	-0.0015	3.33
ALSI	Atlas Resources Intl Inc	0.0070	0.0070	0.0070	300	0.0010	16.67
ALSMY	Alstom S.A.	4.210	4.150	4.195	13,000	0.095	2.32
ALSSF	Alsea S.A.	1.985	1.985	1.985	30,000	-0.075	3.62
ALST	Allstar Health Brands Inc	0.0003	0.0002	0.0003	61,177,700	0.0001	50.00
ALSWF	Absolute Software Cp	5.912	5.912	5.912	800	0.052	0.89
ALTA	Alterola Biotech Inc	1.400	1.320	1.400	2,500	0.400	40.00
ALTAF	Altura Mining	0.0717	0.0670	0.0717	32,000	0.0067	10.31
ALTD	Altitude International Inc	0.1200	0.0990	0.1200	19,500	0.0199	19.88
ALTGF	Altagas Ltd - Fxdfr Prf Perpetual USD 25	18.61	18.61	18.61	500	-0.14	0.75
ALTKY	Altran Tech Sa ADR	1.620	1.620	1.620	100	0.010	0.62
ALTMW	Altus Midstream Company Warrants	0.2199	0.2199	0.2199	100	0.0199	9.95
ALTN	Alternus Energy Inc	0.3390	0.2995	0.3390	27,800	0.0395	13.19
ALTPF	Altiplano Metals Inc	0.0563	0.0563	0.0563	10,000	-0.0001	0.18
ALTX	Altex Industries Inc	0.0810	0.0810	0.0810	5,200	-0.0195	19.40
ALVOF	Alvopetro Energy	0.5950	0.5900	0.5900	10,400	0.0099	1.71
ALVRQ	Alvarion Ltd	0.0041	0.0041	0.0041	100	0.0000	0.00
ALVVF	Altice Europe N.V. Cl B	4.190	4.190	4.190	200	-0.150	3.46
ALXDF	Alexandria Minerals	0.0398	0.0351	0.0398	182,700	-0.0002	0.50
ALXEF	Alx Uranium Corp	0.0345	0.0300	0.0300	10,000	0.0000	0.00
ALXXF	Avante Logixx Inc	0.9850	0.9850	0.9850	16,900	-0.0108	1.08
ALYE	Aly Energy Services Inc [De]	2.600	2.600	2.600	100	0.100	4.00
ALYI	Alternet Systems Inc	0.0073	0.0066	0.0068	2,116,700	-0.0007	9.33
ALZTF	Yss Corp.	0.2820	0.2820	0.2820	300	-0.0001	0.04
AMADF	Amadeus IT Holding S	73.80	73.80	73.80	500	-2.04	2.69
AMADY	Amadeus IT Hlds S.A.	75.03	74.16	74.70	35,700	1.33	1.81
AMANF	Amano Corp	28.75	28.75	28.75	1,400	1.15	4.17
AMAR	Amarillo Biosciences	0.4400	0.3750	0.4000	33,200	0.0000	0.00
AMAZ	Amazing Energy Oil & Gas CO	0.1000	0.0850	0.1000	15,700	0.0000	0.00
AMBBY	Ambu A/S ADR	14.83	14.83	14.83	100	-0.30	1.98
AMBFF	Ambu A/S	14.88	14.88	14.88	100	-0.23	1.52
AMBK	American Bank Inc	12.18	12.18	12.18	100	0.23	1.92
AMBKP	American Capital Trust I 6.00% Cum Conv	14.05	14.05	14.05	200	0.05	0.36
AMBS	Amarantus Bioscience Holdings Inc	0.0190	0.0185	0.0185	9,700	0.0000	0.00
AMBZ	American Business Bank	34.50	34.25	34.50	600	0.20	0.58
AMCCF	Amcor Plc Cdi	10.20	10.20	10.20	199,700	-0.65	5.99
AMCF	Andatee China Marine Fuel Services	0.0170	0.0170	0.0170	600	0.0000	0.00
AMCO	Armco Metals Holdings Inc Com	0.0001	0.0001	0.0001	2,300	0.0000	0.00
AMCT	American Education Center Inc	0.3321	0.3321	0.3321	100	-0.0709	17.59
AMDDW	Sintx Technologies Inc WT Exp 05/11/2023	0.1000	0.1000	0.1000	2,000	0.0000	0.00
AMDLY	Amada Holdings CO Ltd ADR	38.95	38.95	38.95	200	-5.85	13.06
AMEN	Amen Properties Inc	848.0	835.0	848.0	100	13.0	1.56
AMEUF	Admedus	0.0940	0.0356	0.0356	100,000	-0.1344	79.06
AMFC	A M B Financial Cp	17.15	17.15	17.15	100	0.00	0.00
AMFL	Nanoscience Tech Inc	0.0400	0.0400	0.0400	20,700	-0.0100	20.00
AMGDF	Aston Martin Lagonda Global Holdings Plc	5.680	5.680	5.680	100	0.130	2.34
AMGY	American Metal & Tec	0.0031	0.0031	0.0031	1,100	-0.0009	22.50
AMHD	Amelot Holdings Inc	0.0300	0.0300	0.0300	5,000	-0.0100	25.00
AMHPF	Amazon Mining Hldg	0.5600	0.5320	0.5440	9,600	-0.0164	2.93
AMHV	American Hemp Ventures Inc	3.980	3.980	3.980	1,000	-0.020	0.50
AMIGF	Admiral Group Plc	26.15	26.15	26.15	10,300	0.73	2.85
AMIGY	Admiral Group Plc	25.40	25.40	25.40	200	1.02	4.18
AMIH	American Intl Hldgs Corp	1.450	1.410	1.450	400	0.450	44.99
AMIN	American Intl Ind	0.1500	0.1500	0.1500	1,000	0.0200	15.38
AMIQF	Ami Resources Inc.	0.0280	0.0280	0.0280	600	0.0113	67.66
AMKAF	A.P. Moeller Maers A	990.0	990.0	990.0	100	-63.0	5.98
AMKBF	A.P. Moeller Maers B	1,054	1,054	1,054	100	-1	0.08
AMKBY	A.P. Moeller-Maersk A/S	5.396	5.310	5.360	85,200	0.180	3.47
AMLC	Amelco Corp	0.0030	0.0030	0.0030	4,500	0.0000	0.00
AMLH	American Leisure Hld	0.0002	0.0001	0.0002	103,600	0.0000	0.00
AMLM	American Lithium Min	0.0130	0.0130	0.0130	100	-0.0026	16.67
AMLTF	Amp Ltd	1.300	1.300	1.300	500	-0.050	3.70
AMLYY	Amp Ltd ADR	6.170	5.450	6.170	400	0.770	14.26
AMMJ	American Cannabis Company Inc	0.3200	0.2670	0.2885	88,400	0.0235	8.87
AMMX	Ameramex Intl Inc	0.0178	0.0156	0.0173	71,800	-0.0005	2.81
AMNC	Amincor Inc A	0.0350	0.0350	0.0350	10,000	-0.0010	2.78
AMNCB	Amincor Inc B	0.1330	0.1330	0.1330	500	0.0520	64.20
AMNE	American Green Group Inc	0.0001	0.0001	0.0001	30,499,900	0.0000	0.00
AMNF	Armanino Foods	3.640	3.580	3.640	4,100	0.040	1.11
AMNL	Applied Minerals Inc	0.0350	0.0328	0.0346	1,000	-0.0004	1.14
AMNP	American Sierra Gold	0.0133	0.0133	0.0133	600	0.0000	0.00
AMNZF	Ambrian Plc	0.0002	0.0002	0.0002	1,000	0.0000	0.00
AMOVF	America Movil Sab DE Cv	0.7400	0.7400	0.7400	2,000	0.0355	5.04
AMPG	Amplitech Group	0.0661	0.0660	0.0660	367,300	-0.0030	4.35
AMPY	Amplify Energy Corp	4.180	4.000	4.120	26,700	-0.070	1.67
AMPYW	Amplify Energy Corp WT Exp 05/04/2022	0.0200	0.0110	0.0200	11,000	0.0090	81.82
AMRR	American Metals Recovery & Recycling Inc	0.0500	0.0500	0.0500	100	-0.0150	23.08
AMRT	Amer Mart Corp	330.0	330.0	330.0	100	-20.0	5.71
AMRU	Amaru Inc	0.0040	0.0040	0.0040	300	0.0005	14.29
AMRZF	Arena Minerals Inc	0.0440	0.0440	0.0440	69,000	0.0000	0.00
AMSA	American Seniors Association Holding	0.0950	0.0950	0.0950	5,000	0.0000	0.00
AMSIY	Arcelormittal ADR	0.0530	0.0530	0.0530	100	0.0010	1.92
AMSLF	Australian Mines Ltd	0.0190	0.0190	0.0190	800	0.0022	13.10
AMSSY	Ams Ag ADR	20.01	19.89	20.01	400	-0.27	1.33
AMSYF	Arcelormittal Sa	13.20	13.19	13.19	3,000	-0.21	1.57
AMTCQ	Ameritrans Capital Corp	0.0045	0.0045	0.0045	9,600	0.0000	0.00
AMTPQ	Ameritrans Cap 9.375 Pfd	0.0300	0.0300	0.0300	2,000	-0.2700	90.00
AMTY	Amerityre Corp	0.0237	0.0201	0.0201	22,400	-0.0071	26.10
AMVMF	Amg Advanced Metal	21.03	21.03	21.03	100	0.98	4.89
AMWK	Ameristar Network Inc	0.0225	0.0225	0.0225	3,300	-0.0023	9.27
AMXEF	AMEX Exploration	0.6882	0.6879	0.6882	11,100	0.0282	4.27
AMXVF	America Movil S.A.B. DE C.V.	0.7045	0.7036	0.7043	18,000,000	0.0043	0.61
AMYZF	American Manganese Inc	0.1900	0.1750	0.1820	210,800	0.0084	4.84
ANAS	Alternaturals Inc	0.0032	0.0032	0.0032	300	0.0000	0.00
ANCE	Restance Inc	0.0017	0.0015	0.0015	100,000	0.0002	15.38
ANCTF	Alimentat Cou Mulvtg	62.77	62.77	62.77	100	0.31	0.50
ANCUF	Alimentation Couche-Tard Inc	62.63	62.00	62.63	1,400	0.96	1.56
ANDC	Andover Bancorp Inc [Oh]	19.45	19.45	19.45	300	-0.75	3.71
ANDD	Anr Inc Contingent Rev Pmt Rt 03/31/2023	0.0100	0.0100	0.0100	192,200	0.0000	0.00
ANDI	Andiamo Corp	0.0004	0.0004	0.0004	1,645,500	0.0001	33.33
ANDR	Andritz Ag	0.0434	0.0394	0.0429	185,400	0.0029	7.25
ANEWF	Australia & N Z Bkg	17.50	17.50	17.50	300	-0.74	4.06
ANFC	Ante5 Inc	0.0220	0.0220	0.0220	200	-0.0002	0.90
ANFGF	Antofagasta Plc Ord	9.640	9.470	9.510	1,000	-0.970	9.26
ANGCF	Angel Gold Corp	0.0214	0.0214	0.0214	3,000	0.0000	0.00
ANGPY	Anglo American Platinum Ltd	8.830	8.660	8.790	2,000	-0.060	0.68
ANGUF	Anglo-Canadian Mining Corp	0.0287	0.0287	0.0287	1,700	0.0000	0.00
ANIOY	Acerinox Sa ADR	4.050	4.050	4.050	100	-0.500	10.99
ANKOF	Ankor Gold	0.0980	0.0939	0.0939	1,000	-0.0061	6.10
ANLBF	Alexander Nubia Intl	0.0248	0.0248	0.0248	20,000	-0.0032	11.43
ANLDF	Anfield Energy Inc	0.1127	0.1127	0.1127	1,000	-0.0031	2.68
ANLKY	Alkane Res Ltd	2.750	2.750	2.750	12,100	-0.170	5.82
ANNSF	Aena S.A.	179.3	179.3	179.3	100	-4.2	2.26
ANPDF	Anta Sports Products Ltd	7.400	7.400	7.400	1,400	0.080	1.09
ANPDY	Anta Sports Prod ADR	186.7	186.3	186.3	800	2.9	1.59
ANPFF	Anpulo Food Inc	0.0007	0.0007	0.0007	1,900	0.0002	40.00
ANSLF	Ansell Ltd	18.00	18.00	18.00	300	-0.85	4.51
ANSLY	Ansell Ltd ADR	72.18	72.13	72.18	400	-0.95	1.30
ANTH	Anthera Pharmaceutic	0.0434	0.0351	0.0434	9,100	0.0014	3.33
ANVV	Anvia Holdings Corp	0.5800	0.5800	0.5800	900	-0.0100	1.69
ANXGF	Anaconda Mining Inc	0.1850	0.1796	0.1796	8,700	0.0069	4.00
ANZBY	Australia and New Zealand Bank	18.07	17.81	18.03	74,000	0.30	1.69
ANZFF	Air New Zealand Ord	1.730	1.730	1.730	500	-0.020	1.14
AOCIF	Autocanada Inc	7.718	7.325	7.718	6,000	-0.682	8.12
AOGC	Australian Oil & Gas	0.0028	0.0017	0.0028	61,500	0.0011	64.71
AOIFF	Africa Oil Corp	0.8559	0.8300	0.8559	2,100	0.0159	1.89
AOLS	Aeolus Pharmaceuticl	0.0008	0.0008	0.0008	600	-0.0003	27.27
AOMFF	Alstom Shs Prov Regr	42.84	42.01	42.84	200	1.15	2.76
AONNF	Aeon Co. Ltd. [Japan]	17.55	17.55	17.55	400	0.00	0.00
AONNY	Aeon CO Ltd ADR	17.70	17.58	17.58	700	-0.12	0.68
AOTVF	Ascot Resources Ltd	0.5100	0.5000	0.5100	159,700	0.0100	2.00
AOVTF	Andover Mining Corp	0.0001	0.0001	0.0001	35,900	0.0000	0.00
AOWDF	Ao World Plc	1.0000	1.0000	1.0000	5,000	-0.0312	3.03
AOXG	Aoxing Pharmaceutical Company Inc	0.0127	0.0126	0.0127	2,100	-0.0033	20.63
AOXY	Advanced Oxygen Tech	0.1150	0.1150	0.1150	600	0.0050	4.55
AOZOY	Aozora Bank ADR	5.890	5.800	5.890	1,200	0.010	0.17
APAAF	Appia Energy Corp	0.2199	0.2199	0.2199	1,000	0.0124	5.98
APAFF	Apella Resources Inc	0.0451	0.0420	0.0420	50,500	-0.0025	5.62
APAJF	Apa Group	7.105	7.060	7.060	800	0.010	0.14
APCOF	American Potash Corp	0.0203	0.0200	0.0203	26,500	0.0003	1.50
APCX	Apptech Corp	0.1050	0.1050	0.1050	200	-0.2950	73.75
APELY	Alps Electric Ltd Ad	33.04	32.56	32.89	1,400	-0.45	1.35
APEMY	Aperam	21.90	21.30	21.73	2,600	0.20	0.91
APEOF	Americas Petrogas Inc	0.0735	0.0689	0.0735	30,200	0.0085	13.08
APEUF	Atlas Engineered Products Ltd	0.3252	0.3160	0.3252	3,000	0.0012	0.37
APGI	American Power Group Corp	0.0130	0.0130	0.0130	600	-0.0005	3.70
APGMF	Applied Graphene Mat	0.2985	0.2985	0.2985	200	-0.0225	7.01
APHD	Appiphany Technologies Holdings Corp	0.0041	0.0029	0.0035	3,740,900	0.0006	20.69
APLD	Applied Science Prod	0.0125	0.0125	0.0125	10,000	0.0000	0.00
APLVF	Ap Alternative Units	0.1251	0.1251	0.1251	1,600	0.0349	38.69
APMCF	Morien Resources	0.3300	0.3300	0.3300	41,500	0.0180	5.77
APMFF	Eagle Graphite Inc	0.0602	0.0602	0.0602	11,400	0.0033	5.80
APMSF	Aperam S.A.	22.04	22.04	22.04	1,000	-32.31	59.45
APNHF	Aspen Pharmacare Hld	5.725	5.725	5.725	100	-0.165	2.80
APNHY	Aspen Pharmacare	4.510	4.370	4.430	570,500	0.030	0.68
APPB	Applied Biosciences Corp	0.6000	0.5500	0.5500	1,900	-0.1000	15.38
APPEF	Appen Ltd	16.70	16.70	16.70	2,000	-1.80	9.73
APPZ	Monster Arts Inc	0.0001	0.0001	0.0001	100,000	0.0000	0.00
APQT	Appliqate Inc	2.500	1.700	1.700	1,600	0.000	0.00
APRAF	Goldstrike Resources	0.0300	0.0274	0.0300	13,000	-0.0030	9.09
APRDM	Alabama Pwr 4.92 Pd	105.0	105.0	105.0	100	0.0	0.00
APRDN	Alabama Pwr 4.20 Pd	100.1	100.1	100.1	600	2.1	2.14
APRDP	Alabama Pwr 4.72 Pd	101.5	101.5	101.5	100	2.1	2.14
APRO	Allegiant Professnl B/S	0.0169	0.0113	0.0135	430,200	-0.0016	10.60
APRRF	Atlantic Power Preferred Equity Ltd	13.35	13.14	13.35	700	-0.27	1.96
APRU	Apple Rush Company Inc	0.0160	0.0140	0.0159	33,500	-0.0001	0.63
APRWF	Atlantic Pwr Pfd Equ	12.06	12.06	12.06	100	-0.09	0.73
APSI	Aqua Power Systems	0.0026	0.0026	0.0026	200	0.0000	0.00
APTCF	Advanced Proteome Therapeutics Corp	0.0865	0.0865	0.0865	100	-0.0195	18.40
APTL	Alaska Pwr & Tel CO	60.01	60.01	60.01	200	-0.80	1.32
APTTF	Asian Pay Television	0.1250	0.1250	0.1250	210,000	-0.0010	0.79
APTY	Apt Systems	0.0005	0.0003	0.0004	1,210,000	0.0000	0.00
APVNF	Arise Technologies Corp	0.0001	0.0001	0.0001	100	0.0000	0.00
APVS	Guardian Tech Intl	0.0012	0.0012	0.0012	48,400	0.0000	0.00
APVTW	Aptevo Therapeutics Inc - Warrants	0.4000	0.3700	0.4000	28,300	0.0300	8.11
APYP	Appyea Inc	0.0001	0.0001	0.0001	1,090,000	0.0000	0.00
APYRF	Allied Pptys R E Inv	38.31	38.29	38.29	1,500	2.31	6.43
AQARF	Aquila Resources Inc	0.1450	0.1401	0.1450	9,700	0.0030	2.11
AQFH	Aquesta Financial	11.02	10.97	10.97	9,600	-0.05	0.45
AQSP	Acquired Sales Corp	5.910	5.910	5.910	100	0.010	0.17
AQSZF	Aequus Pharmaceuticals Inc	0.1301	0.1203	0.1301	23,100	-0.0003	0.23
AQUI	Aquagold Intl Inc	0.0400	0.0400	0.0400	2,500	0.0000	0.00
ARAFF	Arafura Resources NL	0.0500	0.0500	0.0500	10,000	0.0000	0.00
ARAO	Aurasource Inc	0.1561	0.1561	0.1561	5,000	-0.0009	0.57
ARBI	Arbios Systems Inc	0.0040	0.0040	0.0040	100	0.0000	0.00
ARBTF	Argo Gold Inc	0.1107	0.1106	0.1107	17,500	0.0307	38.38
ARBV	American Riviera Bnk	18.20	18.20	18.20	400	0.70	4.00
ARCAY	Arcadis NV NY Reg #	19.87	19.50	19.87	600	0.32	1.64
ARCS	Arcis Resources Corp	0.0004	0.0004	0.0004	100,000	0.0000	0.00
ARCVF	Arcadis NV	19.65	19.65	19.65	1,500	0.00	0.00
ARCW	Arc Group Worldwide	0.1900	0.1600	0.1900	52,300	0.0350	22.58
ARDMQ	Aradigm Corp	0.1595	0.1500	0.1500	2,100	-0.0390	20.63
ARDWF	Captiva Verde Industries Ltd	0.0001	0.0001	0.0001	500	0.0000	0.00
AREB	American Rebel Holdings Inc	0.5500	0.4000	0.5500	4,200	0.2480	82.12
AREM	American Rare Earths	0.0340	0.0250	0.0250	30,800	-0.0100	28.57
ARESF	Artis Real Est IN TR	9.204	9.120	9.150	8,800	0.058	0.63
ARET	Arete Industries Inc	0.0548	0.0450	0.0548	10,300	0.0086	18.61
AREVF	Arev Brands International Ltd	0.0980	0.0980	0.0980	15,000	-0.0020	2.00
ARFXF	Amorfix Life Science	0.1590	0.1500	0.1590	206,500	0.0038	2.45
ARGC	Arion Group Corp	0.2200	0.2200	0.2200	200	0.0900	69.23
ARGGY	Aston Martin Lagonda Global Holdings Plc	5.700	5.520	5.700	8,500	0.180	3.26
ARGKF	Aggreko Plc	9.500	9.350	9.350	500	-0.460	4.69
ARGQ	Argentum 47 Inc	0.0038	0.0030	0.0038	1,045,500	0.0001	2.70
ARGSQ	Argos Therapeutics	0.0457	0.0457	0.0457	6,800	0.0000	0.00
ARGW	Argus Worldwide Group	0.1100	0.1100	0.1100	400	0.0000	0.00
ARHH	Assure Holdings Corp	1.300	1.200	1.300	10,500	0.028	2.21
ARHN	Archon Corp	17.00	17.00	17.00	100	0.50	3.00
ARHTF	Arht Media Inc	0.1000	0.0911	0.1000	2,500	0.0075	8.11
ARHVF	Archer Ltd	0.4690	0.4690	0.4690	2,500	-0.0205	4.19
ARINA	Arista Investors Corp	0.2700	0.2700	0.2700	200	0.0000	0.00
ARIZF	Acme Resources Inc	0.0700	0.0700	0.0700	1,000	0.0322	85.19
ARKAY	Arkema ADR	83.25	81.47	82.68	19,300	1.47	1.81
ARLUF	Aristocrat Leisure L	18.74	18.60	18.60	900	-1.05	5.34
ARMC	Asiarim Corp	0.2600	0.2600	0.2600	200	0.0000	0.00
ARMZF	Aura Minerals Inc	11.78	11.78	11.78	1,200	-1.42	10.73
ARNGF	Argonaut Gold Ltd	1.895	1.830	1.830	30,300	-0.070	3.68
ARNHD	Za Group Inc.	0.0370	0.0301	0.0301	1,800	0.0000	0.00
ARNI	Arno Therapeutics	0.0015	0.0015	0.0015	100	0.0000	0.00
AROSF	Aurora Spine	0.3040	0.2886	0.3040	1,800	0.0124	4.25
ARPC	Arem Pacific Corp	0.4000	0.2001	0.3995	2,100	-0.0805	16.77
ARREF	Amerigo Resources	0.4192	0.4022	0.4171	8,500	-0.0129	3.00
ARRHW	Arch Coal Inc	25.00	25.00	25.00	100	-12.00	32.43
ARRRF	Ardea Resources Ltd	0.3688	0.3450	0.3450	800	-0.0249	6.73
ARRXF	Archer Exploration Ltd	0.0940	0.0940	0.0940	400	0.0000	0.00
ARSC	American Securty Res	0.0050	0.0050	0.0050	100	0.0000	0.00
ARSLF	Altima Resources Ltd	0.0100	0.0100	0.0100	6,600	-0.0042	29.58
ARSMF	Aureus Mining Inc	0.8814	0.8814	0.8814	200	-0.2086	19.14
ARSN	Aureus Inc	0.0090	0.0069	0.0084	733,700	0.0004	5.00
ARST	Arista Financial Corp	0.0500	0.0400	0.0500	10,800	0.0000	0.00
ARTH	Arch Therapeutics Inc	0.3000	0.2880	0.2900	81,800	-0.0050	1.69
ARTM	American Nortel Comm	0.0159	0.0131	0.0159	2,000	0.0029	22.31
ARTNB	Artesian Resources Corp Cl B	35.90	35.90	35.90	100	1.05	3.01
ARTR	Airtrona International Inc	0.0002	0.0002	0.0002	640,000	0.0001	100.00
ARTTF	Artemis Resources Ltd	0.0229	0.0210	0.0229	120,000	-0.0020	8.03
ARUXF	Acrux Ltd Ord	0.1219	0.1219	0.1219	3,000	-0.0447	26.83
ARVY	Alliance Recovery	0.0040	0.0040	0.0040	10,000	0.0001	2.56
ARWD	Arrow Resources Dev	0.0040	0.0023	0.0040	40,000	0.0005	14.29
ARXRF	Alix Res Corp	0.0439	0.0439	0.0439	5,000	-0.0081	15.58
ARXXL	Airxpanders Inc Chess Dep Int	0.0001	0.0001	0.0001	55,300	0.0000	0.00
ARYC	Arrayit Corp	0.0219	0.0194	0.0219	1,054,800	0.0019	9.50
ARYMF	Argosy Minerl UT Cda	0.0600	0.0600	0.0600	600	0.0567	1718.18
ARYX	Aryx Therapeutics	0.0017	0.0015	0.0015	165,000	0.0000	0.00
ARZGF	Assicurazioni Genera	18.45	18.45	18.45	100	-0.80	4.16
ARZGY	Assicurazioni Genera	8.750	8.620	8.620	900	-0.380	4.22
ARZTF	Aryzta Ag	0.8328	0.8328	0.8328	25,000	-0.3172	27.58
ARZTY	Aryzta Ag ADR	0.3745	0.2680	0.3500	11,000	0.0337	10.65
ASAGF	Australian Agricultu	0.7000	0.7000	0.7000	4,000	-0.0020	0.28
ASAZF	Assa Abloy Ser B SEK	21.90	21.90	21.90	100	-0.55	2.45
ASAZY	Assa Abloy Ab	11.12	10.99	11.12	101,500	0.19	1.74
ASBFF	Associated British F	26.70	26.70	26.70	100	-2.11	7.34
ASBFY	Associated Brit Food	28.40	28.13	28.30	13,000	0.66	2.37
ASBRF	Asahi Breweries	44.55	44.55	44.55	100	-0.07	0.16
ASCC	Aristocrat Group	0.0197	0.0197	0.0197	10,000	0.0115	140.24
ASCCF	Asics Corp	14.35	14.35	14.35	300	0.70	5.13
ASCCY	Asics Corp	13.85	13.80	13.85	500	-0.29	2.06
ASCJF	American Shipping CO	3.610	3.610	3.610	300	-0.090	2.43
ASCK	Auscrete Corp	0.0006	0.0006	0.0006	5,641,600	0.0001	20.00
ASCMA	Ascent Capital Group	0.8700	0.7800	0.7800	25,900	-0.1070	12.06
ASCMB	Ascent Media Corp B	1.0000	1.0000	1.0000	100	0.4500	81.82
ASCN	Absecon Bancorp	80.05	79.31	79.31	600	-0.74	0.92
ASDN	Astro Aerospace Ltd	0.2600	0.2307	0.2490	86,200	0.0023	0.93
ASDRF	Ascendant Resources Inc	0.2500	0.2490	0.2490	11,200	-0.0080	3.11
ASDZF	Arctic Star Exploration Corp	0.0300	0.0243	0.0243	36,200	-0.0080	24.77
ASEJF	Apt Satellite Hldgs	0.3330	0.3330	0.3330	1,500	-0.0220	6.20
ASEKY	Aisin Seiko CO Ltd	28.60	27.80	27.94	800	-0.40	1.41
ASFX	American Scientf	0.0005	0.0004	0.0004	1,000,000	-0.0001	20.00
ASFZ	Assoc First Cap Corp	0.0010	0.0010	0.0010	1,000	0.0004	66.67
ASGLY	Asahi Glass CO Ltd A	5.550	5.512	5.550	85,600	0.040	0.73
ASGTF	Altus Group Ltd	28.32	28.28	28.30	4,900	2.87	11.27
ASGXF	Asia Global Crossing Ltd	0.0012	0.0012	0.0012	1,000	0.0002	20.00
ASHTF	Ashted Group Plc	26.80	26.08	26.80	400	0.01	0.04
ASHTY	Ashtead Group Pl ADR	103.5	100.8	102.5	7,100	1.5	1.51
ASHXF	Ashburton Ventures Inc	0.0305	0.0305	0.0305	8,300	0.0060	24.49
ASIN	As Capital Inc	1.020	1.020	1.020	900	0.000	0.00
ASKDF	First Energy Metals Ltd	0.0575	0.0575	0.0575	100	-0.0465	44.71
ASKE	Alaska Pacific Energy Corp	0.0001	0.0001	0.0001	400,000	0.0000	0.00
ASKH	Astika Holdings	0.0309	0.0250	0.0309	50,000	0.0029	10.36
ASLEF	Asaleo Care Ltd	0.6777	0.6200	0.6777	14,500	0.0177	2.68
ASLM	American Silver Mini	0.2000	0.2000	0.2000	2,600	-0.1200	37.50
ASLRF	Arian Silver Copr	0.0020	0.0010	0.0010	122,800	-0.0010	50.00
ASMIY	Asm International NV	80.55	80.55	80.55	600	1.38	1.74
ASMLF	Asml Hldg NV Ord Shs	208.9	208.9	208.9	100	-6.2	2.88
ASMVF	Asm Pacific Technology Ltd	12.00	12.00	12.00	1,000	0.30	2.56
ASMVY	Asm Pacific Technology Ltd	36.05	35.84	35.95	244,300	2.41	7.19
ASNB	Advansource Biomaterials Corpora	0.0848	0.0646	0.0700	34,200	-0.0119	14.53
ASNT	Arias Intel Corp	0.0014	0.0010	0.0014	204,900	0.0004	40.00
ASOE	Apollo Solar Energy	0.0279	0.0279	0.0279	100	0.0055	24.55
ASOMF	Asos Plc Ord	27.72	27.72	27.72	1,000	-2.25	7.51
ASOMY	Asos Pls ADR	27.86	27.42	27.50	4,600	1.08	4.09
ASOZY	Asseco Poland Sa ADR	13.05	13.05	13.05	1,300	-0.95	6.79
ASPCF	Acerus Pharmaceuticals Corp.	0.0997	0.0997	0.0997	200	-0.0076	7.08
ASPR	Adsouth Partners Inc	0.0001	0.0001	0.0001	200	-0.0099	99.00
ASPT	Haber Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
ASPW	Arista Power Inc	0.0021	0.0021	0.0021	9,800	0.0000	0.00
ASPZ	Asia Pptys Inc	0.0044	0.0044	0.0044	300	0.0001	2.33
ASRAF	A S Roma Spa Roma	0.5880	0.5880	0.5880	200	0.0035	0.60
ASTI	Ascent Solar Technologies	0.0004	0.0003	0.0003	16,530,300	0.0000	0.00
ASTTF	Australis Oil & Gas Ltd	0.1400	0.1400	0.1400	9,500	-0.0420	23.08
ASWRF	Gungnir Resources Inc	0.0703	0.0665	0.0681	56,400	-0.0019	2.71
ASXFF	ASX Ltd	59.57	59.57	59.57	100	9.24	18.36
ASXFY	ASX Ltd	61.07	61.07	61.07	400	1.02	1.70
ASXSF	Alberta Star Dev	0.2692	0.2692	0.2692	100	-0.0062	2.25
ASZP	Jv Group Inc	0.0230	0.0230	0.0230	200	0.0020	9.52
ATADF	Atac Res Ltd	0.1820	0.1712	0.1794	134,100	-0.0006	0.33
ATASF	Atlantia Spa Ord	25.71	25.40	25.40	15,100	0.15	0.59
ATASY	Atlantia Spa ADR	12.73	12.59	12.63	53,200	0.08	0.61
ATBHF	Aston Bay Hldgs Ltd	0.0411	0.0400	0.0411	32,000	0.0021	5.38
ATBPF	Antibe Therapeutics	0.2630	0.2500	0.2630	445,400	0.0101	3.99
ATBYF	Abitibi Royalties IN	9.276	9.270	9.270	200	-0.230	2.42
ATCD	Altair Corp [De]	2,125	2,000	2,125	100	-1,275	37.50
ATCMF	Atico Mining	0.2049	0.1907	0.2049	48,500	0.0096	4.92
ATCV	Cycle Country Accessories Corp	0.0028	0.0022	0.0028	1,000	0.0005	21.74
ATDRF	Auto Trader Group Plc	6.380	6.380	6.380	100	-0.570	8.20
ATDRY	Auto Trader Group Plc	1.580	1.551	1.570	112,300	0.020	1.29
ATEA	Astea International	5.150	4.775	5.150	900	-0.050	0.96
ATEYY	Advantest Corp	39.19	39.09	39.19	3,000	0.44	1.14
ATGFF	Altagas Ltd	14.46	14.32	14.32	2,100	0.15	1.05
ATGGF	Actinogen Medical Limited	0.0100	0.0100	0.0100	50,000	-0.0350	77.78
ATGN	Altigen Communications Inc	1.180	1.150	1.150	33,700	-0.028	2.38
ATHC	Accelerated Technologies Holding Corp	0.2500	0.2500	0.2500	5,000	-0.0010	0.40
ATHOF	Athabasca Oil Sands Corp	0.4400	0.4400	0.4400	1,000	0.0120	2.80
ATIG	Atlantis Internet Grp Cp	0.0001	0.0001	0.0001	3,610,000	0.0000	0.00
ATIW	Ati Networks Inc	0.0450	0.0450	0.0450	2,500	0.0000	0.00
ATIXF	Analytixinsight Inc	0.2330	0.2330	0.2330	2,000	-0.0335	12.57
ATLCY	Atlas Copco Ab Ser B	25.20	24.87	25.20	3,100	0.50	2.02
ATLDF	Atlanta Gold Inc	0.0090	0.0090	0.0090	200	-0.0260	74.29
ATLEF	Atlas Cloud Enterprises	0.0700	0.0700	0.0700	3,900	-0.0010	1.41
ATLKF	Atlas Copco Ab Ser A	28.31	28.31	28.31	100	-2.44	7.93
ATLKY	Atlas Copco Ab Ser A	28.00	27.66	27.99	32,600	0.41	1.49
ATLRF	Atlatsa Resources Corp	0.0570	0.0570	0.0570	5,600	-0.0091	13.77
ATLS	Atlas Energy Llc	0.0120	0.0101	0.0120	20,100	0.0000	0.00
ATMS	Artemis Therapeutics Inc	0.1750	0.1750	0.1750	2,000	0.0000	0.00
ATNNF	Autoneum Holding Ag	109.8	109.8	109.8	100	-13.3	10.77
ATNWW	Actinium Pharmaceuticals Inc WT Ser B	0.2000	0.0201	0.2000	17,500	-0.0500	20.00
ATONF	Anton Oilfield Svcs Grp	0.0900	0.0900	0.0900	54,400	-0.0100	10.00
ATONY	Anton Oilfld Sv ADR	18.39	18.39	18.39	100	0.00	0.00
ATOR	Astor Explorations Corp	1.250	1.250	1.250	100	0.500	66.67
ATOXF	Durango Resources Inc	0.0560	0.0540	0.0554	124,500	0.0013	2.40
ATPT	All State Properties Holdings Inc	0.0004	0.0003	0.0004	831,600	0.0001	33.33
ATPWF	Atlantic Power Preferred Equity Ltd Cum	14.00	14.00	14.00	1,000	0.04	0.29
ATRBF	Atrium European Re	4.105	4.040	4.105	500	0.585	16.62
ATRLF	Australian Oil Company Ltd.	0.0100	0.0100	0.0100	260,000	0.0000	0.00
ATRM	Aetrium Inc	0.2000	0.2000	0.2000	800	0.0000	0.00
ATROB	Astronics Corp	26.95	26.95	26.95	100	1.12	4.34
ATRRF	Altarea [Paris]	200.5	200.5	200.5	100	0.0	0.00
ATRX	Adhera Therapeutics Inc	0.1800	0.1600	0.1800	6,200	0.0100	5.88
ATSAF	Ats Automated Toolin	14.19	14.15	14.15	400	-0.30	2.07
ATTBF	Abattis Bioceuticals	0.0350	0.0275	0.0320	516,800	0.0040	14.29
ATURF	Atom Energy	0.5950	0.5950	0.5950	200	0.1450	32.22
ATUSF	Altius Minerals Corp	8.440	8.130	8.306	26,000	-0.094	1.12
ATUUF	Altura Energy Inc	0.2461	0.2450	0.2461	20,000	0.0076	3.19
ATVDY	Atresmedia Corporacion DE Medios Sa ADR	3.370	3.370	3.370	600	0.080	2.43
ATVK	Atvrockn	0.0015	0.0012	0.0014	33,110,400	0.0001	7.69
ATVOF	Asiatravel.com Ltd Ord	0.0001	0.0001	0.0001	13,000	0.0000	0.00
ATVVF	Australian Vanadium Ltd	0.0200	0.0200	0.0200	50,000	0.0130	185.71
ATWT	Atwec Tech Inc	0.2300	0.1200	0.2300	56,800	0.1060	85.48
ATXDY	Austex Oil Ltd	0.0250	0.0250	0.0250	1,300	-0.0050	16.67
ATZAF	Aritzia	13.68	13.60	13.60	1,300	-0.14	1.03
AUCOY	Polymetal Intl Plc	13.17	13.17	13.17	300	-0.20	1.50
AUDVF	Audi Ag Vormals Audi	872.2	872.2	872.2	100	-15.7	1.76
AUHEF	Anhui Expressway CO	0.6038	0.6038	0.6038	8,000	-0.0022	0.36
AUIAF	Aurania Resources	2.066	2.020	2.045	5,200	-0.005	0.26
AUKNY	Auckland International Airport Ltd	31.29	31.29	31.29	100	0.47	1.52
AUKUF	Ams Ag	46.45	46.45	46.45	100	-3.20	6.45
AULGF	Anglogold Ashanti Ltd	18.85	18.85	18.85	200	-1.31	6.50
AUMC	Auryn Mining Corporation	0.4890	0.4890	0.4890	200	-0.0005	0.10
AUNFF	Aurcana Corp	0.2065	0.1950	0.1951	30,000	-0.0059	2.94
AUNXF	Fremont Petroleum Corp Ltd	0.0053	0.0045	0.0045	50,000	-0.0005	10.00
AURI	Wellstone Filter Sci	0.0150	0.0130	0.0148	1,454,400	0.0017	12.98
AURT	Attune Rtd	0.0006	0.0006	0.0006	1,341,500	-0.0001	14.29
AURX	Audeo Oncology Inc	0.1400	0.1400	0.1400	5,000	-0.0100	6.67
AUSAF	Australis Capital Inc	0.6366	0.5980	0.6300	34,600	0.0239	3.94
AUSI	Aura Systems Inc	0.3650	0.3650	0.3650	100	0.0170	4.89
AUSVF	Aura Resources Inc	0.0460	0.0460	0.0460	200	0.0084	22.34
AUTLF	Austal Ltd [Australia]	2.660	2.660	2.660	400	-0.080	2.92
AUTLY	Austal Ltd ADR	26.00	26.00	26.00	100	-0.40	1.52
AUTR	Autris	0.0105	0.0105	0.0105	1,400	0.0000	0.00
AUUMF	Aumann Ag	14.80	14.80	14.80	100	0.00	0.00
AUXXF	Allegiant Gold Ltd	0.0769	0.0615	0.0727	126,900	0.0040	5.82
AVACF	Avance Gas	2.500	2.500	2.500	10,000	-0.340	11.97
AVBH	Avidbank Holdings Inc	23.50	23.41	23.50	3,300	0.09	0.38
AVCRF	Avricore Health Inc	0.0234	0.0187	0.0187	1,200	0.0000	0.00
AVCVF	Monitor Ventures Inc	0.1280	0.1280	0.1280	100	-0.0200	13.51
AVEVF	Aveva Group Plc Ord	44.68	44.60	44.60	1,400	-5.37	10.75
AVEW	Avew Holdings Inc	0.0004	0.0004	0.0004	23,200	0.0001	33.33
AVFP	Avis Financial Corp	0.0501	0.0501	0.0501	10,000	0.0000	0.00
AVGG	Advanced Techs Group Ltd	0.0100	0.0100	0.0100	1,000	0.0020	25.00
AVHNF	Ackermans & Van Haarn Ord	139.5	139.5	139.5	100	-16.8	10.72
AVHNY	Ackermans & Vn Hrn ADR	14.68	14.68	14.68	100	0.00	0.00
AVIFY	Advanced Info Svc Pu	6.900	6.860	6.860	1,100	-0.380	5.25
AVLIF	Advantage Lithium Corp	0.2500	0.2198	0.2333	76,400	0.0007	0.30
AVLNF	Avalon Rare Metals	0.0444	0.0416	0.0444	36,100	0.0043	10.72
AVMMF	Avino Silver & Gold Mines Ltd WT	0.0376	0.0376	0.0376	400	0.0000	0.00
AVMR	Avra Medical Robotics Inc	2.100	2.100	2.100	200	-0.350	14.29
AVMXF	Avita Medical Ltd	0.3000	0.3000	0.3000	1,000	0.0340	12.78
AVMXY	Avita Medical	5.750	5.560	5.635	68,900	0.303	5.67
AVNBF	Avon Rubber Plc	19.35	19.35	19.35	300	3.85	24.84
AVNI	Arvana Inc	0.5100	0.5100	0.5100	2,000	-0.0600	10.53
AVNY	Manaris 2010 Corp	0.0001	0.0001	0.0001	2,000	0.0000	0.00
AVOA	Avoca Inc	975.0	975.0	975.0	100	0.0	0.00
AVOI	Advanced Voice Recog	0.0320	0.0269	0.0310	25,600	-0.0010	3.13
AVOP	Av1 Group Inc	0.0140	0.0140	0.0140	59,500	0.0002	1.45
AVOT	Amer Video Teleconfrencng	0.0250	0.0250	0.0250	3,000	0.0000	0.00
AVOZ	Altavoz Entertainment Inc	0.0410	0.0303	0.0303	47,300	0.0003	1.00
AVPI	Avp Inc	0.0017	0.0016	0.0016	50,800	-0.0004	20.00
AVPMF	Avrupa Minerals Ltd	0.0175	0.0159	0.0169	21,800	-0.0030	15.08
AVRI	Averox Inc	0.0140	0.0140	0.0140	1,000	0.0050	55.56
AVRN	Avra Inc	0.0040	0.0040	0.0040	20,000	0.0000	0.00
AVRTF	Avarone Metals Inc	0.0930	0.0832	0.0832	70,000	-0.0137	14.14
AVSR	Avistar Communications Corp	0.0022	0.0022	0.0022	100,000	0.0000	0.00
AVTI	Avitar Inc	0.0002	0.0002	0.0002	1,320,000	0.0000	0.00
AVVH	Avvaa World Health Care Products Inc	0.0001	0.0001	0.0001	1,600	0.0000	0.00
AVVIY	Aviva Plc	8.800	8.700	8.800	1,050,900	-0.140	1.57
AVXT	Avax Techs Inc	0.0010	0.0010	0.0010	1,027,700	-0.0010	50.00
AVYAW	Avaya Holdings Corp WT Exp 12/15/2022	0.7000	0.7000	0.7000	3,700	0.0500	7.69
AWAW	White Fox Ventures Inc	0.0055	0.0055	0.0055	100	0.0000	0.00
AWCMF	Alumina Ltd Ord Shs	1.530	1.525	1.530	3,100	-0.020	1.29
AWCMY	Alumina Ltd ADR	6.080	5.928	5.990	7,100	-0.150	2.44
AWEB	Areti Web Innovations Inc	0.0900	0.0900	0.0900	1,400	0.0000	0.00
AWGI	Awg International Water Corp	0.0001	0.0001	0.0001	500,000	0.0000	0.00
AWGL	Awg Ltd	0.1050	0.1050	0.1050	800	0.0000	0.00
AWLCF	Awilco	2.380	2.220	2.250	28,100	-0.150	6.25
AWON	A-1 Group Inc	0.0012	0.0012	0.0012	1,200	-0.0005	29.41
AWRRF	A&W Revenue Royalties Income Fund	31.76	31.35	31.76	300	-0.13	0.39
AWSI	Aria Wireless Sys Inc	0.0035	0.0035	0.0035	200	-0.0015	30.00
AWSL	Atlantic Wind & Sola	0.0599	0.0350	0.0354	74,200	0.0000	0.00
AWWC	Access Worldwide Communs	0.0100	0.0100	0.0100	25,000	0.0000	0.00
AWWI	Alpha Wastewater Inc	0.0070	0.0045	0.0070	63,200	0.0014	25.00
AXAHF	Axa S.A.	24.24	24.24	24.24	200	0.75	3.19
AXAHY	Axa Sa ADR	23.95	23.66	23.78	237,300	0.35	1.49
AXCG	Eyes On The Go Inc	0.0001	0.0001	0.0001	100,000	0.0000	0.00
AXDDF	Almadex Minerals Ltd	0.2439	0.2241	0.2439	27,300	0.0024	0.99
AXDRF	Alexandra Capital	0.3004	0.3004	0.3004	3,000	-0.0488	13.97
AXFOY	Axfood Ab ADR	20.91	20.91	20.91	200	2.91	16.17
AXGC	Axis Energy Corp	0.0044	0.0044	0.0044	7,000	0.0000	0.00
AXIM	Axim Biotechnologies	0.6900	0.5900	0.6500	30,800	0.0300	4.84
AXLE	Tjt Inc	0.2500	0.2500	0.2500	2,200	0.0000	0.00
AXLX	Axiologix Education	0.0040	0.0040	0.0040	12,200	0.0006	17.65
AXMIF	Axmin Inc	0.2950	0.2950	0.2950	1,500	-0.0120	3.91
AXMM	Axiom Corp	0.0013	0.0013	0.0013	100	0.0001	8.33
AXMP	Axm Pharma Inc	0.0020	0.0020	0.0020	20,800	0.0000	0.00
AXNVF	Axion Ventures	0.4029	0.3890	0.4029	7,200	0.0032	0.80
AXPT	Axis Petroleum CO Cap	0.5900	0.5900	0.5900	100	0.0000	0.00
AXPWQ	Axion Power Intl Inc	0.0014	0.0014	0.0014	2,000	0.0000	0.00
AXREF	Amarc Resources Ltd	0.0449	0.0449	0.0449	5,000	0.0129	40.31
AXRX	Amexdrug Cp	0.1210	0.1210	0.1210	5,000	-0.0190	13.57
AXTG	Axis Techs Group Inc	0.0011	0.0011	0.0011	3,700	-0.0005	31.25
AXTLF	Axtel Sab DE Cv B	0.1292	0.1292	0.1292	59,100	-0.0015	1.15
AXVEF	Alba Minerals Ltd	0.0327	0.0327	0.0327	300	0.0037	12.76
AXXA	Exxe Group Inc	0.0160	0.0144	0.0158	2,042,300	0.0017	12.06
AXXDF	Alderon Iron Ore Corp	0.2170	0.2119	0.2119	5,600	0.0061	2.96
AYRSF	Ayr Strategies Inc.	13.00	11.23	13.00	13,500	2.00	18.18
AYSI	Alloy Steel International Inc	1.340	1.210	1.300	25,700	0.000	0.00
AYTUW	Aytu Bioscience Inc WT	0.1700	0.1700	0.1700	1,000	0.1280	304.76
AYTUZ	Aytu Bioscience Inc WT Exp 11/02/2021	0.0070	0.0070	0.0070	5,500	0.0002	2.94
AYYBF	Discovery Metals Corp	0.3622	0.3480	0.3600	32,300	-0.0041	1.13
AYYLF	Ayala Corp	18.15	18.15	18.15	200	-0.97	5.07
AZASF	Arizona Silver	0.1300	0.1300	0.1300	7,000	0.0087	7.17
AZFL	Amazonas Florestal	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
AZGFF	Azteca Gold Corp	0.0013	0.0012	0.0012	223,800	0.0006	100.00
AZGSQ	Aztec Oil & Gas Inc	0.0025	0.0025	0.0025	300	0.0000	0.00
AZIHF	Azimut Holding Spa	17.10	17.10	17.10	200	0.10	0.59
AZIHY	Azimut Holding Spa	33.93	33.93	33.93	100	-1.38	3.91
AZKLF	Aziana Ltd	0.0500	0.0500	0.0500	4,000	-0.0150	23.08
AZLCZ	Aztec Land Comb Cert	198.0	198.0	198.0	100	-0.5	0.25
AZMTF	Azimut Exploration I	0.3100	0.2834	0.3100	35,000	0.0396	14.64
AZNCF	Astrazeneca Plc Ord	87.74	87.30	87.74	1,500	-0.25	0.28
AZRH	Azure Holding	0.0600	0.0600	0.0600	4,800	0.0140	30.43
AZRMF	Azure Minerals Ltd	0.0800	0.0800	0.0800	15,000	-0.0100	11.11
AZSEY	Allianz Se	22.08	21.87	22.00	255,300	0.12	0.55
AZTEF	TV Azteca Sa DE Cv	0.0600	0.0550	0.0600	60,000	0.0084	16.28
AZURF	Azincourt Uranium	0.0257	0.0240	0.0250	58,000	-0.0054	17.76
AZZEF	Antares Energy Ltd	0.0040	0.0040	0.0040	10,000	0.0007	21.21
AZZTF	Aztec Minerals Corp	0.0721	0.0721	0.0721	400	0.0163	29.21
AZZUF	Azarga Uranium Corp	0.1259	0.1205	0.1205	9,900	0.0023	1.95
AZZVF	Avz Minerals Ltd	0.0250	0.0250	0.0250	1,000	-0.0150	37.50

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

18.206.13.39
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,896	129	1.67
DJI	25,886	307	1.20
SP500	2,889	41	1.44
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	1,514	-8	0.50
BDI	1,200	49	4.26
HSI	30,063	-253	0.83