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

Exchange:

List of Symbols for OTC Bulletin Board [OTCBB]

Code	Name	High	Low	Close	Volume	Change
PACC	Psg Wealth Creator Fund of Funds C	0.0020	0.0020	0.0020	100	0.0000	0.00
PACV	American Eagle Group	0.0039	0.0029	0.0033	17,212,400	-0.0006	15.38
PACXF	Pacton Gold Inc	0.0915	0.0896	0.0915	6,000	0.0029	3.27
PAFRF	Pan African Res Plc Ord	0.1750	0.1750	0.1750	1,000	0.0550	45.83
PAHGF	Pets At Home Group Plc	2.670	2.670	2.670	200	-0.250	8.56
PAIOF	Paion Ag Aachen	2.200	2.200	2.200	1,000	0.150	7.32
PALAF	Paladin Energy Ltd	0.0695	0.0650	0.0650	97,200	-0.0050	7.14
PALDF	North American Palladium Ltd	14.95	14.83	14.88	34,300	0.05	0.34
PANC	Panacos Pharmaceuticals Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
PANDY	Pandora A/S ADR	10.50	10.33	10.50	26,800	-0.23	2.10
PANRF	Panoramic Resources	0.2881	0.2880	0.2880	42,200	0.0545	23.34
PAOG	Pao Group Inc	0.0005	0.0004	0.0005	21,100	0.0001	25.00
PAOS	Amerinac Holding Corp	50.00	50.00	50.00	100	0.00	0.00
PAOTF	Parrot S.A.	3.200	3.200	3.200	500	-0.120	3.61
PAPA	Papa Bello Enterpris	0.0031	0.0031	0.0031	100,000	-0.0018	36.73
PARD	Poniard Pharmaceuticals	0.0182	0.0182	0.0182	100	-0.0205	52.97
PARF	Paradise Inc	27.75	27.75	27.75	200	-0.25	0.89
PARNF	Parnell Pharmaceuticals Holdings Ltd	0.1500	0.1500	0.1500	15,000	0.0000	0.00
PARS	Pharmos Corp	0.0060	0.0060	0.0060	100	-0.0042	41.18
PARXF	Parex Resources	15.50	15.50	15.50	1,900	-0.10	0.65
PASO	Patient Access Solu	0.0168	0.0133	0.0159	936,800	0.0015	10.42
PAYD	Paid Inc	3.380	3.190	3.380	200	0.330	10.82
PAZRF	Plaza Retail	3.461	3.461	3.461	100	0.012	0.35
PBAM	Private Bancorp of America Inc	20.25	20.25	20.25	100	0.00	0.00
PBBIF	Probi Ab	27.25	27.25	27.25	400	-3.05	10.07
PBBSF	Peekaboo Beans Inc	0.0211	0.0211	0.0211	200	-0.0069	24.64
PBCO	Peoples Bk of Com OR	14.20	14.12	14.12	2,700	-0.08	0.56
PBCRF	Bank Central Asia Tbk Pt	2.100	2.100	2.100	2,300	-0.100	4.55
PBCRY	Pt Bnk Cent Asia ADR	57.21	57.21	57.21	600	-1.19	2.04
PBDIF	Pt Bank Danamon Indonesia Series B	0.3100	0.3100	0.3100	6,000	0.0000	0.00
PBEC	Pac Blue Energy Corp	0.0130	0.0129	0.0130	46,900	-0.0060	31.58
PBEGF	Touchstone Exploration Inc	0.1704	0.1704	0.1704	5,000	-0.0008	0.47
PBEV	Premium Beverage Group Inc	0.2500	0.2500	0.2500	1,200	0.0500	25.00
PBHG	Pbs Holding Inc	0.0004	0.0003	0.0004	10,414,600	0.0001	33.33
PBIO	Pressure Biosciences	2.200	1.730	1.990	6,900	-0.210	9.55
PBKOF	Pollard Banknote Ltd	15.27	15.27	15.27	100	0.18	1.21
PBKX	Partners Bank Calif	9.000	9.000	9.000	100	0.000	0.00
PBLSZ	Public Storage 4.70% Prf Perpetual USD	25.05	24.89	24.99	25,000	0.16	0.64
PBMFF	Pacific Bay Mnrs Ltd Ord	0.0320	0.0320	0.0320	100	-0.0081	20.20
PBMLF	Pacific Booker Minerals Inc	1.920	1.705	1.830	1,100	-0.010	0.54
PBMRF	Pt Bumi Resources Tbk	0.0060	0.0060	0.0060	10,000	0.0005	9.09
PBNK	Pinnacle Bank [Ca]	11.86	11.86	11.86	1,200	-0.12	1.00
PBSFF	Prosiebensat.1 Media	16.07	15.41	16.07	700	2.06	14.70
PBSFY	Prosiebensat.1 Media	3.950	3.710	3.880	57,400	0.260	7.18
PBSV	Pharma Bio Serv Inc	0.7750	0.7750	0.7750	200	0.0000	0.00
PBVA	Peoples Bnkshs Inc M	55.00	54.50	55.00	500	2.50	4.76
PBYA	Probility Media Corp	0.0002	0.0001	0.0001	510,000	0.0000	0.00
PCBN	Piedmont Cmnty Bk Grp GA	0.0200	0.0200	0.0200	100	0.0100	100.00
PCCWY	Pccw Ltd ADR	6.150	6.020	6.150	600	0.270	4.59
PCCYF	Petrochina CO Ltd	0.4939	0.4930	0.4939	600	0.0097	2.00
PCDAF	Postmedia Network Canada	1.365	1.365	1.365	1,700	-1.176	46.27
PCELF	Powercell Sweden Ab	13.85	13.85	13.85	200	-0.20	1.42
PCFBF	Pacific Basin Shippi	0.2125	0.2125	0.2125	3,900	0.0078	3.81
PCFBY	Pacific Basin Shp ADR	4.510	4.510	4.510	100	0.220	5.13
PCGR	PC Group Inc	0.0040	0.0030	0.0030	20,000	0.0010	50.00
PCHK	Pacific Conquest Holdings Inc	0.6501	0.6500	0.6501	200	0.0001	0.02
PCHM	Pharmchem Inc	2.050	2.000	2.000	10,900	-0.050	2.44
PCHUY	Ptt Global Chemical Public CO Ltd ADR	9.040	9.040	9.040	100	0.360	4.15
PCIMF	Pacific Imperial Mines Inc	0.0110	0.0110	0.0110	260,000	-0.0069	38.55
PCLB	Pinnacle Bancshares Inc	28.85	28.85	28.85	400	0.00	0.00
PCLI	Protocall Technologs	0.0003	0.0003	0.0003	190,800	-0.0001	25.00
PCMC	Public Company Mgmt Corp	0.0064	0.0031	0.0031	100,000	-0.0010	24.39
PCNT	Point of Care Nano-Technology Inc	0.0217	0.0217	0.0217	1,000	0.0117	117.00
PCPJ	Paperclip Inc	0.4500	0.4500	0.4500	1,000	-0.0600	11.76
PCPZ	Leeward Group Hldgs Inc	0.0016	0.0016	0.0016	195,100	0.0004	33.33
PCQRF	Petrolympic Ltd	0.0360	0.0360	0.0360	76,000	-0.0038	9.55
PCRCF	Pacific Rim Cobalt Corp	0.1188	0.1100	0.1188	24,000	-0.0012	1.00
PCRFF	Panasonic Corp	9.390	9.326	9.390	700	0.130	1.40
PCRFY	Panasonic Corp Ads	9.400	9.270	9.325	33,700	0.015	0.16
PCRTF	Purecircle Ltd	1.720	1.700	1.700	500	-0.040	2.30
PCSA	Processa Pharmaceuticals Inc	2.500	2.500	2.500	200	0.500	25.00
PCST	Pure Broadcast Corp	0.5050	0.2500	0.2500	4,800	-0.2500	50.00
PCSV	Pcs Edventures Com	0.0465	0.0465	0.0465	3,900	-0.0035	7.00
PCTL	Pct Ltd	0.0018	0.0013	0.0017	30,119,800	-0.0001	5.56
PCWLF	Pccw Ltd Ord	0.5980	0.5932	0.5932	300	0.0000	0.00
PCYN	Procyon Corp	0.2000	0.2000	0.2000	18,500	-0.0500	20.00
PCYS	Primecare Systems	0.0010	0.0010	0.0010	238,000	0.0000	0.00
PDDPF	Medexus Pharmaceuticals Inc	2.880	2.880	2.880	3,100	0.004	0.13
PDER	Pardee Resources Company Inc	162.0	162.0	162.0	100	2.0	1.25
PDGO	Paradigm Oil and Gas	0.0002	0.0001	0.0002	144,400	0.0000	0.00
PDIV	Premier Dev & Invst Inc A	0.7700	0.4500	0.7500	21,000	-0.0300	3.85
PDMDF	Petra Diamonds	0.0900	0.0900	0.0900	500	0.0040	4.65
PDMI	Paradigm Medical Ind	0.0001	0.0001	0.0001	1,679,300	0.0000	0.00
PDNLA	Presidential Rlty A	0.0800	0.0800	0.0800	1,000	-0.0145	15.34
PDNLB	Pres Rlty Cp Cl B	0.0110	0.0110	0.0110	3,500	0.0000	0.00
PDOS	Platinum Studios Inc	0.0001	0.0001	0.0001	12,000	0.0000	0.00
PDPR	Marathon Group Cor	0.0001	0.0001	0.0001	1,109,900	0.0000	0.00
PDPTF	Pudo Inc	0.5640	0.5640	0.5640	100	0.1055	23.01
PDPYF	Painted Pony Pete	0.4900	0.4870	0.4870	8,000	-0.0321	6.18
PDRDF	Pernod Ricard Ord	183.2	183.2	183.2	100	2.2	1.24
PDRDY	Pernod Ricard Sa ADR	37.44	37.22	37.38	48,900	0.33	0.89
PDRX	Pd-Rx Pharmaceutical	4.500	4.500	4.500	5,000	0.000	0.00
PDSSF	Paradise Entmt Ltd Ord	0.1136	0.1136	0.1136	2,000	-0.0169	12.95
PDXP	Pdx Partners Inc	0.0006	0.0001	0.0002	5,440,400	-0.0004	66.67
PDYPF	Paddy Power Plc [Uk]	104.3	102.1	102.1	300	-4.3	4.00
PDYPY	Paddy Power Plc ADR	52.26	51.53	52.13	11,000	-0.22	0.41
PEBC	People Bancorp Com	34.75	34.75	34.75	300	-0.25	0.71
PEBN	Pacific Enterprise Bancorp [Irvine Ca]	21.50	20.95	21.50	41,900	0.25	1.18
PECKW	The Peck Company Inc WT	0.1200	0.0616	0.0616	24,600	-0.0004	0.65
PEDH	Peoples Educational Holdings	0.0600	0.0600	0.0600	10,000	0.0249	70.94
PEER	Peerstream Inc	1.370	1.250	1.250	2,800	-0.120	8.76
PEFDF	Petra Foods Ltd	0.7070	0.7044	0.7070	1,600	-0.1530	17.79
PEGRF	Pennon Group Plc	11.55	11.55	11.55	600	0.30	2.67
PEGRY	Pennon Group ADR	22.46	22.46	22.46	100	-0.74	3.18
PEGX	Pacific Energy Resources Ltd	196.8	176.0	176.0	100	-21.8	11.00
PEIW	Pei Worldwide Hldgs	0.0202	0.0194	0.0201	55,000	0.0018	9.84
PEMC	Pacific Energy & Ming CO	0.0071	0.0070	0.0071	58,600	-0.0048	40.34
PEMIF	Pure Energy Minerals	0.0335	0.0251	0.0310	55,200	-0.0040	11.43
PENC	Pen Inc	0.5700	0.5700	0.5700	100	-0.0100	1.72
PENMF	Peninsula Minerals	0.1400	0.1400	0.1400	30,000	0.0000	0.00
PENYF	Cruzsur Energy Corp	0.1900	0.1900	0.1900	100	0.0000	0.00
PERL	Perla Group International Inc	0.0013	0.0013	0.0013	100	0.0001	8.33
PERT	Permanent Tech	0.0057	0.0057	0.0057	600	0.0003	5.56
PESAF	Panoro Energy ASA	2.700	2.700	2.700	1,000	0.050	1.89
PESX	Pioneer Energy Services Corp	0.0569	0.0475	0.0499	1,011,700	-0.0051	9.27
PETFF	Ptt Public CO Ltd	1.250	1.250	1.250	10,000	0.050	4.17
PETV	Petvivo Holdings Inc	0.5380	0.3200	0.5380	300	-0.0220	3.93
PEUGF	Peugeot Sa Ord EUR 6	26.81	26.81	26.81	600	-2.53	8.62
PEXNY	Ptt Explor & Prod PC	7.650	7.650	7.650	12,400	-0.200	2.55
PEYE	Precision Optics Corp Inc	1.700	1.650	1.650	2,700	0.020	1.23
PEYUF	Peyto Energy TR UT	2.360	2.250	2.313	154,100	-0.037	1.59
PFBN	Pacific Alliance Bank CA	10.21	10.21	10.21	3,000	-0.10	0.97
PFBOF	Pfb Corp Ord	8.852	8.845	8.850	4,000	1.401	18.80
PFBX	Peoples Finl Corp	10.90	10.90	10.90	1,500	0.10	0.93
PFGBQ	Pfo Global Inc	0.0031	0.0021	0.0021	108,700	-0.0014	40.00
PFGTF	Pacific Edge Ltd	0.1500	0.1500	0.1500	2,000	0.0000	0.00
PFHD	Professional Holding Corp	18.50	18.25	18.50	700	0.00	0.00
PFHO	Pacific Health Care	4.200	4.200	4.200	100	0.000	0.00
PFLC	Pacific Financial Corp	12.05	12.05	12.05	200	-0.05	0.41
PFMS	Paperfree Medicl Sol	0.0046	0.0031	0.0033	19,977,900	-0.0004	10.81
PFND	Pathfinder Cell Therapy Inc	0.0013	0.0012	0.0013	154,000	0.0000	0.00
PFNO	Parafin Corp	0.0001	0.0001	0.0001	4,552,700	0.0000	0.00
PFODF	Premier Foods	0.3840	0.3840	0.3840	4,200	-0.0420	9.86
PFOH	Perpetual Fed Sv OH	29.52	29.50	29.50	1,900	0.00	0.00
PFSCF	Prometic Life Scienc	6.270	6.270	6.270	500	0.000	0.00
PFTI	Puradyn Filter Tech	0.0240	0.0231	0.0231	22,200	-0.0069	23.00
PFWIQ	Petrone Worldwide	0.0001	0.0001	0.0001	10,000	0.0000	0.00
PGAS	Petrogress Inc	0.6895	0.6300	0.6895	400	0.0594	9.43
PGEC	Prestige Capital Corp	0.3300	0.3300	0.3300	100	-0.0700	17.50
PGEJF	Petroleum Geo-Svc ASA Ord	1.680	1.680	1.680	100	0.120	7.69
PGENY	Pigeon Corp	12.30	12.30	12.30	200	0.01	0.08
PGEZF	Group Ten Metals Inc	0.1288	0.1121	0.1288	8,500	0.0010	0.78
PGFY	Pingify Internation	0.0001	0.0001	0.0001	500	0.0000	0.00
PGGG	Pegasus Gaming Corp	0.0001	0.0001	0.0001	1,000	-0.0001	50.00
PGHEF	Pengrowth Energy Corp	0.0429	0.0360	0.0401	286,500	-0.0005	1.23
PGIE	Pgi Energy Inc	0.0001	0.0001	0.0001	10,000	0.0000	0.00
PGLO	Pan Global Corp	0.0026	0.0020	0.0021	101,400	-0.0005	19.23
PGMFF	Ipathb Platinum TR Sub-Index ETN	17.78	17.78	17.78	300	0.20	1.14
PGNN	Paragon Natl Bk [Tn]	10.10	10.10	10.10	1,200	0.05	0.47
PGNRF	Pan Global Resource Inc	0.0950	0.0950	0.0950	36,000	-0.0050	5.00
PGNT	Paragon Tech Inc	2.440	2.440	2.440	1,000	0.040	1.66
PGOL	Patriot Gold Corp	0.0500	0.0500	0.0500	2,000	0.0027	5.71
PGPEF	Publicis Groupe	43.82	43.78	43.78	300	0.03	0.07
PGPHF	Partners Group	790.2	781.7	790.2	100	13.2	1.69
PGPM	Pilgrim Petroleum Cp	0.0001	0.0001	0.0001	181,800	0.0000	0.00
PGPXF	Petrocorp Group Inc	0.0001	0.0001	0.0001	400	0.0000	0.00
PGRD	Proguard Acquisition Corp	0.1600	0.1500	0.1500	9,900	-0.0100	6.25
PGSC	Progressive Green Solutions Inc	0.0350	0.0350	0.0350	500	-0.0150	30.00
PGSVY	Petro Geo ADR	1.780	1.770	1.780	8,600	-0.010	0.56
PGSY	Portlogic Sys Inc	0.0125	0.0110	0.0122	90,100	0.0013	11.93
PGTK	Pacific Green Techno	2.900	2.650	2.900	6,500	0.030	1.05
PGTMF	Paget Minerals Corp	0.0570	0.0557	0.0570	2,700	-0.0130	18.57
PGUCY	Prosegur Cash S.A. ADR	7.585	7.585	7.585	100	0.393	5.46
PGUS	Progreen US Inc	0.0004	0.0004	0.0004	701,000	-0.0001	20.00
PGUUF	Prosegur Cash Sa	1.490	1.490	1.490	5,500	-0.160	9.70
PGUZ	Pegasus Pharmaceutic	0.0097	0.0068	0.0090	404,100	-0.0007	7.22
PGVI	Promithian Global Ventures Inc	3.990	2.800	3.900	10,500	0.350	9.86
PGWFF	Pgg Wrightson	1.590	1.590	1.590	1,200	1.245	360.87
PGXPF	Pelangio Expl Inc	0.1000	0.1000	0.1000	400	0.0100	11.11
PGYC	Patriot Energy Corp DE	0.0010	0.0010	0.0010	1,700	0.0009	900.00
PHBI	Pharmagreen Biotech Inc	0.8700	0.8700	0.8700	600	-0.1000	10.31
PHBR	Phonebrasil Intl Inc	0.0100	0.0100	0.0100	10,000	0.0003	3.09
PHCEF	Pharmacielo Ltd	2.800	2.520	2.700	80,700	0.050	1.89
PHCG	Pure Harvest Cannabis Group Inc	0.4970	0.4970	0.4970	7,000	-0.0006	0.12
PHCUF	Photocure ASA	6.380	6.380	6.380	1,000	0.030	0.47
PHGRF	Premier Health Group Inc	0.2817	0.2680	0.2785	17,300	0.0006	0.22
PHGUF	Pharming Grp NV Leid	1.380	1.380	1.380	100	0.130	10.40
PHIL	PHI Group Inc	0.0001	0.0001	0.0001	14,220,600	0.0000	0.00
PHIXF	Phillippine Mtls Inc	0.0200	0.0200	0.0200	500	0.0189	1718.18
PHJMF	Pt Hanjaya Mandala Samprn	0.1500	0.1500	0.1500	35,000	0.0030	2.04
PHLI	Pacifichealth Labs	0.0120	0.0100	0.0120	20,000	0.0050	71.43
PHMB	Pharmacom Biovet Inc	0.0001	0.0001	0.0001	520,000	0.0000	0.00
PHMMF	Pharma Mar S.A.U.	2.100	2.100	2.100	200	0.090	4.48
PHMZF	Protech Home Med Corp	0.8881	0.8881	0.8881	200	-0.0119	1.32
PHOJY	Phosagro Pjsc Gdr Reg S	12.90	12.90	12.90	200	-0.25	1.90
PHOS	Phosphate Hldgs	0.0040	0.0040	0.0040	600	0.0004	11.11
PHOT	Growlife Inc	0.0029	0.0024	0.0026	17,774,300	0.0000	0.00
PHPYF	Pushpay Holdings Ltd	2.030	2.030	2.030	800	0.030	1.50
PHRX	Pharmagen Inc	0.0013	0.0006	0.0013	1,200	-0.0002	13.33
PHRZF	Pharol Sgps Sa	0.1090	0.1090	0.1090	1,700	-0.0410	27.33
PHTCF	Pldt Inc	20.79	20.79	20.79	100	-1.83	8.09
PHVAF	Phivida Holdings Inc	0.1540	0.1467	0.1467	1,100	0.0046	3.24
PHXCF	Phoenix Canada Oil CO	0.9535	0.9535	0.9535	1,100	-0.0401	4.04
PHXHF	Phoenix Technology Income Fund	1.922	1.922	1.922	100	0.014	0.75
PHYOF	Ixico Plc Ord	0.9000	0.9000	0.9000	10,000	-0.1500	14.29
PIAC	Princeton Capital Corp	0.2300	0.2300	0.2300	7,500	0.0100	4.55
PIAGF	Piaggio & C. S.P.A.	3.120	3.120	3.120	100	0.000	0.00
PIAIF	Ping An Insurance	11.97	11.97	11.97	200	-0.20	1.63
PIED	Piedmont Mining CO	0.0018	0.0018	0.0018	1,000	-0.0001	5.26
PIEJF	Paris Orleans Et Cie	29.55	29.55	29.55	100	0.55	1.90
PIFMF	Pt Indofood Sukses	0.5592	0.5592	0.5592	4,800	0.0278	5.23
PIFMY	Pt Indofood Sukses M	27.45	27.45	27.45	100	-0.15	0.53
PIFYF	Pine Cliff Energy	0.1149	0.1149	0.1149	5,000	0.0225	24.35
PIGUF	Greenyard NV	4.900	4.900	4.900	1,000	1.626	49.67
PIHLF	Pihlajalinna Oy	16.60	16.60	16.60	800	-0.37	2.21
PIHN	Polaris International Holdings Inc	0.0001	0.0001	0.0001	10,000	0.0000	0.00
PILBF	Pilbara Minerals Ltd	0.2306	0.2306	0.2306	1,000	0.0069	3.08
PINXY	Peoples Insurance Company China Ltd ADR	8.300	8.300	8.300	100	-0.210	2.47
PIOE	P10 Industries Inc	1.310	1.250	1.310	9,700	0.000	0.00
PIONF	Pioneer Resources Ltd	0.0100	0.0100	0.0100	20,000	-0.0020	16.67
PIPI	Premier Investment Pptys	0.0030	0.0030	0.0030	25,000	0.0000	0.00
PIRE	Pierre Corp	0.7600	0.7400	0.7400	4,000	-0.0700	8.64
PIRGF	Premier Gold Mines	1.530	1.510	1.520	14,600	-0.010	0.65
PITPF	Pt Indocmnt Tungl Praksa	1.444	1.444	1.444	2,800	0.154	11.94
PJET	Priority Aviation Inc	0.0005	0.0004	0.0005	2,595,000	0.0000	0.00
PJXRF	Pjx Res Inc	0.1191	0.1191	0.1191	300	-0.0009	0.75
PKCOY	Park 24	23.59	23.37	23.59	700	-0.13	0.55
PKIN	Pekin Life Insurance CO	12.50	12.50	12.50	200	-0.19	1.50
PKIUF	Parkland Inc Fd Trut	36.10	35.49	36.10	2,500	0.74	2.09
PKKFF	Peak Positioning	0.0400	0.0400	0.0400	4,000	0.0000	0.00
PKKW	Parkway Acquisition Corp	12.48	12.27	12.48	500	0.15	1.22
PKPH	Peak Pharmaceuticals Inc	0.0170	0.0170	0.0170	600	0.0010	6.25
PKSLF	Peeks Social Ltd	0.0280	0.0280	0.0280	5,000	-0.0276	49.64
PKTEF	Parkit Enterprise	0.1750	0.1750	0.1750	5,000	0.0000	0.00
PKTX	Protokinetix Inc	0.1180	0.1045	0.1080	14,500	-0.0099	8.40
PKWY	Parkway Bank	0.0020	0.0020	0.0020	7,500	-0.0010	33.33
PLBN	Pilot Bancshares Inc	3.430	3.400	3.400	30,100	-0.020	0.58
PLDGP	Prologis Series Q Pf	74.75	74.75	74.75	200	0.00	0.00
PLFF	Orpheum Property Inc	0.0400	0.0034	0.0185	115,200	0.0000	0.00
PLFRY	Palfinger Ag ADR	29.82	29.82	29.82	100	-0.95	3.07
PLFX	Pulse Evolution Corp	0.0267	0.0267	0.0267	100	0.0028	11.72
PLGC	Playlogic Entertainment Inc	0.0015	0.0015	0.0015	25,900	0.0000	0.00
PLHCF	Plant Health Care Plc Ord	0.0845	0.0845	0.0845	4,500	0.0045	5.63
PLKT	Solar Gold Ltd	0.1000	0.0897	0.1000	1,100	0.0000	0.00
PLLHF	Pallinghurst Resources Ltd	0.0800	0.0800	0.0800	44,600	-0.0150	15.79
PLLIF	Pirelli & C Spa	5.950	5.950	5.950	4,000	-0.300	4.80
PLLMF	Plata Latina Minerals Crp	0.0120	0.0120	0.0120	2,300	-0.0170	58.62
PLMNF	Palamina Corp	0.1634	0.1634	0.1634	13,000	0.0222	15.72
PLNHF	Planet 13 Holdings Inc	1.590	1.390	1.564	192,700	0.164	11.72
PLNTQ	Proliance Intl Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
PLPL	Diamond Ranch Foods	0.0006	0.0004	0.0006	2,802,600	0.0001	20.00
PLPRF	Plus Products Inc	1.727	1.630	1.682	23,200	0.072	4.45
PLRTF	Plymouth Rock Technologies Inc	0.3300	0.3300	0.3300	10,000	-0.0066	1.96
PLSB	Pulse Beverage Corp	0.0001	0.0001	0.0001	60,000	0.0000	0.00
PLSDF	Pulse Data Inc	1.660	1.650	1.650	3,700	0.000	0.00
PLSI	Phoenix Life Sciences Intl Ltd	0.2000	0.1000	0.2000	25,100	-0.0500	20.00
PLSQF	Plus500 Ltd	9.890	9.890	9.890	100	2.370	31.52
PLTYF	Plastec Technologies Ltd	2.500	2.500	2.500	200	0.000	0.00
PLUUF	Plateau Uranium Inc	0.1550	0.0802	0.1550	100,300	0.0027	1.77
PLWN	Pinelawn Cemetery	285.0	285.0	285.0	100	10.0	3.64
PLWTF	Panalpina Welttransport Ag [Switzerland]	228.1	225.6	228.1	100	8.0	3.64
PLWTY	Panalpina Welttransport Ag [Switzerland]	45.76	45.76	45.76	100	-0.45	0.97
PLWY	Peoplesway.com Inc	0.0006	0.0006	0.0006	10,000	-0.0001	14.29
PLYFF	Playfair Mining Ltd	0.0321	0.0321	0.0321	700	0.0001	0.31
PLYZ	Plyzer Technologies Inc	0.1750	0.1600	0.1700	124,100	0.0000	0.00
PMCB	Pharmacyte Biotech Inc	0.0359	0.0333	0.0350	2,400,600	0.0000	0.00
PMCCF	Peloton Minerals Corp	0.0579	0.0579	0.0579	400	-0.0121	17.29
PMCUF	Pro Medicus Ltd	17.70	17.24	17.61	1,300	0.34	1.97
PMDL	Pace Medical Inc	0.0040	0.0040	0.0040	10,000	-0.0020	33.33
PMEA	P.M.& E Inc	0.0001	0.0001	0.0001	200,000	0.0000	0.00
PMEHF	Primeline Energy Hldgs	0.0216	0.0216	0.0216	2,500	-0.0014	6.09
PMGYF	Perpetual Energy Ind	0.1260	0.1260	0.1260	200	-0.0037	2.85
PMHG	Prime Meridian Holding Company	20.50	20.50	20.50	100	0.20	0.99
PMIR	Pmi Group Inc	0.5000	0.5000	0.5000	400	-0.0250	4.76
PMMAF	Puma Ag Rudolf Dassl	74.58	71.92	71.96	2,400	-2.62	3.51
PMMDF	Pimco Fixed Income Source ETFS Plc Part	101.7	101.7	101.7	900	1.2	1.19
PMMEF	Premium Expl Inc	0.0010	0.0010	0.0010	1,000	0.0000	0.00
PMMTF	Precious Metals & Mng	1.078	1.078	1.078	200	-0.062	5.44
PMNXF	Perseus Mining	0.5880	0.5540	0.5576	26,700	-0.0045	0.80
PMOIF	Premier Oil Ord 5P	1.100	1.060	1.060	9,600	-0.070	6.19
PMOIY	Premier Oil ADR	1.050	1.050	1.050	2,200	-0.010	0.94
PMOZ	Prismone Group Inc	0.0110	0.0080	0.0110	30,000	0.0000	0.00
PMPG	Premier Products Group Inc	0.0044	0.0035	0.0043	1,083,900	0.0008	22.86
PMSNF	Proteome Sciences Plc	0.0500	0.0500	0.0500	10,000	0.0074	17.37
PMSO	Primal Solutions Inc	0.0051	0.0051	0.0051	10,000	0.0001	2.00
PMTYF	Playmates Toys	0.0595	0.0595	0.0595	200	0.0005	0.85
PNAT	Pura Naturals Inc	0.0003	0.0003	0.0003	160,200	0.0000	0.00
PNBC	Princeton National Bancorp	0.0200	0.0189	0.0189	5,300	0.0089	89.00
PNBI	Pioneer Bankshares I	28.25	28.25	28.25	300	-0.50	1.74
PNCKF	Pure Nickel Inc	0.0319	0.0291	0.0319	27,000	0.0019	6.33
PNCRF	Pinecrest Resources Ltd	0.1300	0.1300	0.1300	1,000	0.0000	0.00
PNDZF	Pandora A/S	41.30	40.85	40.85	600	-8.40	17.06
PNGAY	Ping An Ins CO ADR	23.91	23.75	23.85	59,900	-0.31	1.28
PNGB	Panglobal Brands Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
PNGM	Pengram Corp	0.0031	0.0025	0.0030	111,300	0.0000	0.00
PNGZF	Paringa Resources Ltd	0.0600	0.0207	0.0207	14,000	-0.0393	65.50
PNMXO	Public Svc CO New ME	100.5	100.5	100.5	100	1.8	1.86
PNNB	Pinnacle Bank of Oregon	0.0300	0.0300	0.0300	2,500	-0.0003	0.99
PNNRF	Redfund Capital Corp	0.0700	0.0700	0.0700	11,000	0.0200	40.00
PNNX	Pennexx Foods Inc	0.2000	0.1700	0.2000	17,000	-0.0049	2.39
PNOCF	Penta Ocean Const Co	6.010	6.010	6.010	500	0.000	0.00
PNPFF	Pinetree Capital Ltd	1.0231	0.9873	0.9873	1,300	-0.0627	5.97
PNPL	Pineapple Express Inc	0.5000	0.0300	0.5000	4,200	0.4900	4900.00
PNRC	Premier Energy [Fl]	0.0005	0.0005	0.0005	10,000	0.0000	0.00
PNTV	Players Network Inc	0.0143	0.0130	0.0143	554,700	0.0003	2.14
PNTZF	Kombat Copper Inc	0.1320	0.1320	0.1320	500	-0.0200	13.16
PNWRF	Valeura Energy Inc	0.8060	0.7312	0.7312	11,000	0.1077	17.27
PNXGF	Phoenix Group Holdings Plc	9.206	9.206	9.206	1,300	0.166	1.84
PNXLF	Argentina Lithium & Energy Corp	0.0353	0.0353	0.0353	2,000	-0.0020	5.36
POAHF	Porsche Automobil Hg	76.29	75.10	76.29	600	0.38	0.50
POAHY	Porsche Auto ADR	7.580	7.510	7.530	55,200	-0.020	0.26
POCEF	Photon Control Inc	0.8780	0.8780	0.8780	5,000	0.0360	4.28
POEFF	Pan Orient Energy CO	1.830	1.820	1.820	1,200	0.020	1.11
POELF	Portucel - Empresa	3.944	3.944	3.944	6,300	0.884	28.88
POETF	Poet Technologies Inc	0.3290	0.2853	0.2880	113,000	-0.0408	12.41
POFCF	Petrofac Ltd	5.000	5.000	5.000	100	0.000	0.00
POFCY	Petrofac Ltd	2.600	2.520	2.600	1,800	0.090	3.59
POFNF	Power Financial Corp	24.40	24.22	24.40	700	0.06	0.26
POGS	Pioneer Oil & Gas	0.0561	0.0121	0.0121	11,700	0.0000	0.00
POHEF	Planet Organic Health Crp	0.2248	0.2248	0.2248	100	-0.0012	0.53
POLR	Post Data Inc	0.0001	0.0001	0.0001	500	0.0000	0.00
POLXF	Polydex Pharm Ltd	1.050	1.050	1.050	600	0.000	0.00
PONB	Pioneer Bancshares Inc	27.50	27.10	27.50	6,400	-0.50	1.79
PONGF	Atari S.A.	0.4000	0.3600	0.4000	2,800	0.0000	0.00
PONT	Pontiac Bancorp Inc	416.0	416.0	416.0	100	1.0	0.24
POOSF	Poseidon Concepts	0.0001	0.0001	0.0001	3,200	0.0000	0.00
PORBF	Pola Orbis	23.91	23.91	23.91	1,500	1.29	5.72
POROF	Panoro Minerals Ltd	0.0730	0.0730	0.0730	11,500	0.0000	0.00
POSAF	Posabit Systems Corp	0.0700	0.0700	0.0700	5,000	0.0070	11.11
POSC	Positron Corp	0.1500	0.0755	0.1500	5,400	-0.0500	25.00
POTG	Portage Resources	0.0011	0.0010	0.0011	3,900	0.0000	0.00
POTN	Potnetwork Holdings Inc	0.0398	0.0365	0.0371	390,300	-0.0001	0.27
POTRF	Potash Ridge	0.0200	0.0180	0.0200	20,500	0.0040	25.00
POTTF	Buddy Platform Ltd	0.0183	0.0151	0.0151	1,400	0.0041	37.27
POWW	Ammo Inc	1.400	1.000	1.050	40,100	-0.360	25.53
POYN	Po Yuen Cultural Holdings	1.230	1.000	1.230	1,200	0.409	49.80
POYYF	Polymetal Internatio	15.05	15.05	15.05	2,000	0.65	4.53
PPAAF	Pt Perusahaan Gas Negara Tbk	0.1690	0.1690	0.1690	5,000	0.0270	19.01
PPAL	Peoples TR CO ST Alb	55.25	55.25	55.25	100	0.00	0.00
PPBB	Peoples Bancorp of Washington	230.0	225.0	230.0	600	0.0	0.00
PPBN	Pinnacle Bankshares	32.00	32.00	32.00	200	0.50	1.59
PPBV	Purple Beverage CO	0.0005	0.0003	0.0005	401,000	0.0002	66.67
PPCB	Propanc Biopharma Inc	0.5000	0.3000	0.3700	47,500	-0.0500	11.90
PPCCF	Picc Prop & Casualty	1.220	1.220	1.220	100	0.030	2.52
PPCCY	Picc Property&Caslty	31.90	31.90	31.90	600	-0.86	2.63
PPCQ	Premier Pacific Construction Inc	0.1200	0.1200	0.1200	500	-0.0800	40.00
PPERF	Bank Mandiri Persero Tbk Pt	0.4992	0.4992	0.4992	400	0.0074	1.50
PPERY	Pt Bk Mandiri Pe ADR	10.12	9.85	10.01	94,000	-0.07	0.65
PPJE	Ppj Healthcare Enterprises Inc	0.0001	0.0001	0.0001	700,000	0.0000	0.00
PPLXF	People Corp	6.704	6.697	6.697	700	-0.296	4.23
PPMD	Protide Pharmaceuticals Inc	0.0600	0.0600	0.0600	100	0.0000	0.00
PPMT	Profit Planners Mgmt	0.0550	0.0400	0.0550	200	0.0150	37.50
PPNT	Pinpoint Recovery So	0.7000	0.6950	0.7000	2,000	0.0100	1.45
PPOKF	Pt Charoen Pokphand Indonesia	0.5300	0.5300	0.5300	900	0.0700	15.22
PPOTF	Pacific Silk Road Resources Group Inc	0.0060	0.0060	0.0060	100	-0.0110	64.71
PPPS	Isocialy Inc	1.470	1.000	1.470	200	-1.030	41.20
PPRG	Patient Portal Techs Inc	0.0300	0.0300	0.0300	100	0.0000	0.00
PPRQF	Choice Pptys Real	10.25	10.19	10.19	6,200	-0.48	4.45
PPRRF	Prontoforms	0.4600	0.4455	0.4455	2,700	0.0055	1.25
PPRUF	Ppr S.A.	571.0	571.0	571.0	100	120.8	26.83
PPRUY	Ppr Sa ADR	57.61	57.47	57.47	12,600	0.15	0.26
PPRW	Premier Power Renew	0.0050	0.0050	0.0050	10,000	0.0010	25.00
PPSF	Peoples-Sidney Fin	12.75	12.75	12.75	100	0.25	2.00
PPSTF	Pepsi-Cola Products Philippines Inc	0.0200	0.0200	0.0200	22,000	-0.0050	20.00
PPTDF	Peptidream Inc	46.74	46.74	46.74	200	-0.62	1.31
PPWLO	Pacificorp 6.00% Serial Pfd	119.9	119.9	119.9	100	1.9	1.57
PQEFF	Petroteq Energy Inc	0.1972	0.1850	0.1913	425,500	0.0013	0.68
PRAC	Productivity Tech	0.1350	0.1250	0.1350	10,900	0.0350	35.00
PRBZF	Premium Brands	65.60	65.60	65.60	500	-0.17	0.25
PRCF	Protein Reactor Combined	0.0001	0.0001	0.0001	5,100	0.0000	0.00
PRCNF	Pure Global Cannabis	0.0985	0.0744	0.0985	20,500	0.0005	0.51
PRDGF	Premier Diagnostic H	0.0160	0.0160	0.0160	35,000	0.0000	0.00
PRDL	Profitable Developments Inc	0.0001	0.0001	0.0001	350,000	0.0000	0.00
PRDSF	Prada Spa	3.310	3.310	3.310	300	0.020	0.61
PRDSY	Prada Spa ADR	6.580	6.465	6.465	600	-0.055	0.84
PREC	Prestige Cars International Inc	0.0150	0.0150	0.0150	3,000	0.0011	7.91
PRED	Predictive Technology Group Inc	1.140	0.970	1.030	712,600	0.035	3.52
PREIF	Precipitate Goldy	0.1117	0.1090	0.1090	15,000	-0.0018	1.62
PREKF	Prairiesky Rty Ltd	10.34	9.92	10.30	15,600	0.36	3.61
PREX	Progress Energy Inc	0.4201	0.4200	0.4200	1,000	-0.0050	1.18
PRFC	Epcylon Technologies Inc	0.0143	0.0111	0.0140	50,200	0.0005	3.70
PRFMD	Profound Medical Corp	10.140	9.500	9.700	15,100	0.151	1.58
PRFMF	Profound Medical Corp	0.7262	0.6379	0.7120	38,700	0.0465	6.99
PRGAF	Pargesa Holding S.A.	80.73	80.51	80.51	200	0.28	0.35
PRGCF	Prosper Gold Corp	0.0500	0.0500	0.0500	5,000	0.0000	0.00
PRGNF	Paragon Shipping Inc	0.0180	0.0180	0.0180	18,000	0.0000	0.00
PRHL	Premier Hldg Corp	0.0015	0.0015	0.0015	3,000	-0.0005	25.00
PRHRQ	Petroshare Corp	0.0050	0.0050	0.0050	10,000	0.0026	108.33
PRIEF	Paleo Resources Inc	0.0310	0.0310	0.0310	2,500	0.0005	1.64
PRISY	Promotora DE Inf ADR	1.450	1.450	1.450	1,500	0.080	5.84
PRKA	Parks! America Inc	0.1773	0.1773	0.1773	5,000	-0.0026	1.45
PRKI	Perk International Inc	0.0090	0.0060	0.0090	40,000	-0.0004	4.26
PRKR	Parkervision Inc	0.1171	0.0900	0.0960	55,400	-0.0040	4.00
PRKV	Parkvida Group Inc	0.0239	0.0239	0.0239	900	0.0089	59.33
PRLO	Prologic Mgmt Sys IN	0.0100	0.0067	0.0075	66,500	-0.0025	25.00
PRLX	Parallax Health Sciences Inc	0.1001	0.0935	0.1001	208,600	0.0001	0.10
PRMAF	Primare Plc	14.67	14.67	14.67	500	-0.25	1.69
PRMK	Proconcept Marketing Group Inc	0.0045	0.0024	0.0045	158,600	0.0024	114.29
PRMO	Prom Resources Inc	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
PRMRF	Paramount Resources Ltd	4.750	4.740	4.750	5,100	-0.200	4.04
PRMY	Primary Bk	13.75	13.75	13.75	100	0.25	1.85
PROBF	Probe Mines Ltd	0.8337	0.8337	0.8337	5,000	0.0162	1.98
PROM	Propel Media Inc	0.1219	0.1219	0.1219	2,200	0.0119	10.82
PROP	Propell Corp	0.0100	0.0085	0.0100	16,000	-0.0021	17.36
PROSF	Prosus NV Class N	70.14	70.14	70.14	1,400	0.00	0.00
PROSY	Prosus NV ADR	13.89	13.73	13.85	909,300	-0.11	0.79
PROT	Proteonomix Inc	0.0060	0.0050	0.0060	146,300	-0.0115	65.71
PRPCF	Prophecy Development Corp	0.2981	0.2630	0.2654	60,600	-0.0146	5.21
PRPI	Perpetual Industries Inc	0.1006	0.0711	0.0711	28,800	0.0001	0.14
PRPLW	Purple Innovation Inc WT	0.6900	0.5350	0.6900	60,600	0.0600	9.52
PRPM	Protek Capital Inc	0.0001	0.0001	0.0001	200,000	0.0000	0.00
PRPPF	Purplebricks Group Plc	1.300	1.300	1.300	100	-0.100	7.14
PRPRF	Prairie Provident Resources Inc	0.0398	0.0100	0.0398	105,300	0.0069	20.97
PRRE	Praetorian Property Inc	0.0627	0.0600	0.0627	3,200	0.0027	4.50
PRRFY	Premier Foods Plc	2.080	2.040	2.040	400	0.060	3.03
PRRSF	Princeton Resources Corp	0.0570	0.0500	0.0500	95,000	0.0050	11.11
PRRVF	Providence Gold Mines Inc	0.1049	0.1049	0.1049	500	0.0199	23.41
PRRWF	Park Lawn Corp	21.57	21.57	21.57	100	-0.30	1.38
PRRY	Planet Resource Reco	0.0013	0.0013	0.0013	800	0.0001	8.33
PRSEY	Prosafe Se ADR	0.6500	0.6320	0.6320	1,600	-0.0850	11.85
PRSG	Primus Guaranty	0.1160	0.1160	0.1160	500	-0.0040	3.33
PRSRF	Precambrian Shield Res.Ltd	0.1192	0.1160	0.1160	33,100	-0.0036	3.01
PRTDF	Petro Matad Ltd	0.0629	0.0629	0.0629	5,000	0.0079	14.36
PRTHW	Priority Technology Holdings Inc WT	0.5000	0.5000	0.5000	500	0.0000	0.00
PRTX	Protalex Inc	0.0171	0.0171	0.0171	15,000	0.0021	14.00
PRVCF	Preveceutical Medical Inc	0.0172	0.0145	0.0172	29,800	0.0015	9.55
PRVU	Prevu Incorporated	0.0025	0.0020	0.0020	1,600	0.0000	0.00
PRXIQ	Premier Exhibitions	0.0100	0.0100	0.0100	24,800	0.0000	0.00
PRXM	Proxim Wireless Corp	0.4110	0.4110	0.4110	500	0.0000	0.00
PRXXF	Paradox Interactive Ab	13.54	13.54	13.54	500	0.24	1.80
PRYMF	Prysmian S.P.A.	23.95	23.95	23.95	900	1.65	7.40
PRYMY	Prysmian Spa ADR	11.48	11.42	11.48	5,200	-0.23	1.96
PRZFF	Prize Mining Corp	0.0074	0.0040	0.0054	40,000	-0.0016	22.86
PRZM	Prism Tech Grp Cmn	0.0262	0.0262	0.0262	400	0.0000	0.00
PSBC	Pacific State Bcp CA	0.0050	0.0050	0.0050	500	-0.0020	28.57
PSBP	Psb Holding Corp	27.70	27.70	27.70	400	0.10	0.36
PSBQ	Psb Hldgs Inc [Wi]	27.00	26.50	27.00	3,800	0.95	3.65
PSCO	Protosource Corp	0.0050	0.0050	0.0050	10,000	0.0007	16.28
PSCR	Proto Script Pharmaceutical Corp	0.0021	0.0016	0.0016	200,000	-0.0001	5.88
PSCSF	Petrostar Petroleum Corp	0.0317	0.0317	0.0317	5,000	0.0017	5.67
PSDMF	Gaming Realms Plc	0.0848	0.0848	0.0848	500	0.0038	4.69
PSFT	Powersafe Tech Corp	0.0025	0.0025	0.0025	20,000	0.0000	0.00
PSGFF	Precious Shipping Plc	0.2700	0.2700	0.2700	10,000	-0.0100	3.57
PSGR	Pershing Res CO Inc	0.0275	0.0210	0.0210	89,200	-0.0100	32.26
PSGTF	P.T. Semen Indonesia [Persero] Tbk	0.9130	0.9130	0.9130	3,000	0.1290	16.45
PSGTY	Pt Semen Gresik ADR	18.24	17.90	18.24	4,200	0.20	1.08
PSHIF	Petroshale Inc	0.3147	0.3147	0.3147	600	-0.0203	6.06
PSHZF	Pershing Square Hldgs Ltd	18.40	18.14	18.40	15,800	0.15	0.82
PSID	Positiveid Corp	0.0002	0.0001	0.0001	2,500,600	0.0000	0.00
PSIQ	Profile Solutions	0.0200	0.0200	0.0200	500	0.0100	100.00
PSIX	Power Solutns Itl Cmn	6.050	5.900	5.900	6,300	-0.100	1.67
PSJEY	Petsec Energy Ltd	0.1500	0.1500	0.1500	4,200	0.0100	7.14
PSKRF	Protector Forsikring ASA	4.885	4.885	4.885	15,100	-0.165	3.26
PSLKF	Phoslock Water Solutions Ltd	0.7000	0.7000	0.7000	5,000	-0.0200	2.78
PSMMF	Persimmon Plc	31.77	31.73	31.77	2,400	6.48	25.60
PSMMY	Persimmon Plc ADR	64.31	62.39	64.30	16,200	3.10	5.07
PSORF	Pearson Plc Ord	8.856	8.856	8.856	5,500	-0.329	3.58
PSPBZ	PS Business Parks Inc Prf Perpetual USD	25.00	24.90	24.95	402,000	0.01	0.04
PSPW	3Power Energy Group Inc	0.0511	0.0511	0.0511	1,000	0.0000	0.00
PSRU	Purespectrum Inc	0.0001	0.0001	0.0001	1,500,000	0.0000	0.00
PSRVF	Prospero Silver Corp	0.0170	0.0170	0.0170	3,800	-0.0120	41.38
PSSR	Passur Aerospace	1.250	1.250	1.250	1,700	-0.050	3.85
PSSS	Puissant Industries Inc	0.0111	0.0111	0.0111	24,000	-0.0139	55.60
PSTNY	Postnl NV ADR	2.300	2.300	2.300	3,000	0.000	0.00
PSTO	Powerstorm Holdings Inc	0.0700	0.0700	0.0700	1,000	0.0000	0.00
PSTRQ	Postrock Energy Corp	0.0100	0.0070	0.0070	17,100	0.0010	16.67
PSUD	Petrosun Inc	0.0715	0.0600	0.0715	3,300	0.0115	19.17
PSWS	Puresafe Water Systm	0.0001	0.0001	0.0001	2,000,000	0.0000	0.00
PSWW	Principal Solar Inc	1.550	1.550	1.550	1,000	-0.040	2.52
PSYTF	Pason Systems Inc	10.56	10.49	10.56	200	0.07	0.67
PSZKY	Powszechna Kasa ADR	11.80	11.80	11.80	100	2.20	22.92
PSZMF	Priszm Income Fd Unit	0.0001	0.0001	0.0001	1,000	0.0000	0.00
PTABF	Pt Astra Agro Lestari Tbk	0.7500	0.7500	0.7500	9,000	-0.1350	15.25
PTAH	Pta Holdings IN	0.0009	0.0007	0.0008	155,087,000	0.0000	0.00
PTAIF	P.T. Astra International Tbk	0.4799	0.4732	0.4732	1,900	-0.0172	3.51
PTAIY	Pt Astra Intl ADR	9.550	9.230	9.541	19,600	0.126	1.34
PTALF	Petrotal Corp	0.2960	0.2880	0.2880	6,000	-0.0190	6.19
PTAM	Potash America Inc	0.0160	0.0135	0.0135	265,500	-0.0034	20.12
PTBRY	Bank Bni [Indonesia] ADR	13.05	13.00	13.00	2,200	-3.79	22.57
PTBS	Potomac Bancshares Inc	13.88	13.87	13.87	2,200	-0.01	0.07
PTCHF	Patch International Inc	3.200	3.200	3.200	5,000	0.050	1.59
PTCO	Petrogas CO	1.0000	1.0000	1.0000	200	0.7400	284.62
PTEEF	Plaintree Systems	0.0520	0.0520	0.0520	500	-0.0001	0.19
PTEFF	Pioneering Tech Corp	0.0320	0.0320	0.0320	1,800	0.0170	113.33
PTEL	Pegasus Tel Inc	0.0001	0.0001	0.0001	3,150,000	-0.0001	50.00
PTEO	Proteo Inc	0.0500	0.0406	0.0500	8,800	0.0020	4.17
PTGCY	Portugal Telecom Sgps S.A.	0.1200	0.1000	0.1189	4,300	-0.0011	0.92
PTGEF	Portage Biotech Inc Ord	0.1250	0.0700	0.1250	4,600	0.0450	56.25
PTIZF	Pt Indo Tambangraya Megah	0.8800	0.8800	0.8800	1,000	-0.0200	2.22
PTKFF	P.T. Kalbe Farma	0.1500	0.1200	0.1200	2,900	0.0020	1.69
PTKFY	Pt Kalbe Farma ADR	22.54	22.54	22.54	100	-0.64	2.74
PTLF	Petlife Pharmaceuticals Inc	0.0024	0.0024	0.0024	8,300	0.0000	0.00
PTLKF	Pt Lippo Kara Tbk Ord	0.0166	0.0166	0.0166	53,000	0.0001	0.61
PTMEY	Pt Media Nusantara Citra Tbk ADR	9.310	9.310	9.310	100	-0.850	8.37
PTNDF	Pt Vale Indonesia Tbk	0.2500	0.2480	0.2500	20,000	0.0140	5.93
PTNUF	Platina Resources	0.0180	0.0180	0.0180	15,000	0.0010	5.88
PTNYF	Parcelpal Technology Inc	0.0998	0.0870	0.0870	57,100	-0.0089	9.28
PTOAF	Pieridae Energy Ltd	0.6870	0.6870	0.6870	200	-0.0012	0.17
PTOG	Unity Management Grp	0.0001	0.0001	0.0001	10,000	0.0000	0.00
PTOI	Plastic2Oil Inc	0.0500	0.0460	0.0490	250,000	0.0040	8.89
PTONF	Patriot One Technologies Inc WT	0.4350	0.4350	0.4350	300	0.0044	1.02
PTOP	Peer To Peer Network	0.0010	0.0009	0.0009	12,630,300	-0.0001	10.00
PTOS	P2 Solar Inc	0.0022	0.0015	0.0021	209,400	0.0006	40.00
PTOTF	Patriot One Technologies Inc	1.170	1.090	1.120	255,800	-0.050	4.27
PTOZF	Plato Gold Corp Ord	0.0220	0.0220	0.0220	10,000	0.0030	15.79
PTPF	All Marketing Soluti	0.0072	0.0072	0.0072	10,000	0.0000	0.00
PTRC	Petro River Oil Corp	0.2190	0.1500	0.1750	56,500	-0.0350	16.67
PTRO	Petrominerals Corp	0.0300	0.0300	0.0300	11,500	-0.0039	11.50
PTRS	Virginia Partners Bank [Fredericksburg	12.75	12.75	12.75	14,500	0.24	1.92
PTRUF	Petrus Resources Ltd	0.1360	0.1280	0.1280	7,500	0.0118	10.15
PTSC	Patriot Scientific	0.0037	0.0025	0.0031	187,000	0.0000	0.00
PTSRF	Partners Real Estate Investment Trust TR	0.0003	0.0003	0.0003	1,300	-0.5797	99.95
PTSS	Patterson Sargent CO	0.0750	0.0750	0.0750	11,500	-0.0148	16.48
PTTL	Pure Transit Techs Inc	0.0001	0.0001	0.0001	100	-0.0009	90.00
PTTN	Patten Energy Solutions Group Inc	0.0001	0.0001	0.0001	4,000	0.0000	0.00
PTTTS	Palmetto Real Estate Trust	7.600	7.600	7.600	500	-0.150	1.94
PTVL	Pro Travel Network	0.0180	0.0180	0.0180	1,000	0.0000	0.00
PTVRF	Petro Victory Energy Corp	0.0240	0.0240	0.0240	17,500	0.0040	20.00
PTXKY	XL Axiata ADR	4.900	4.898	4.898	1,100	0.170	3.59
PTZIF	Patrizia Immobilien Ag Augsburg	18.85	18.85	18.85	800	-2.20	10.45
PUBC	Purebase Corp	0.3510	0.3100	0.3500	20,000	-0.0500	12.50
PUBGY	Publicis Groupe S.A.	11.12	11.02	11.04	44,600	0.04	0.32
PUCCF	Pancontinental Uranium Corp	0.0190	0.0190	0.0190	4,000	0.0037	24.18
PUGE	Puget Technologies	0.0002	0.0001	0.0001	5,502,000	-0.0001	50.00
PUGOY	Peugeot S.A.	26.56	26.42	26.45	2,200	0.04	0.15
PUKPF	Prudential Plc Ord	17.80	17.58	17.58	500	-0.62	3.41
PUMD	Puma Vct IV Plc	0.0030	0.0030	0.0030	17,000	0.0007	30.43
PUMGF	Purepoint Uranium Gr	0.0466	0.0460	0.0460	70,000	-0.0009	1.92
PUMSY	Puma Se ADR	7.435	7.250	7.250	1,000	0.050	0.69
PUODY	Promotora Y Operador	189.8	186.5	189.7	100	-6.4	3.25
PUPOF	Public Power Corp Greece	5.180	5.180	5.180	100	3.580	223.75
PUPS	Pickups Plus Inc	0.0009	0.0009	0.0009	7,000	0.0000	0.00
PURA	Puration Inc	0.0553	0.0512	0.0529	876,500	0.0019	3.73
PURE	Pure Bioscience	0.2999	0.2520	0.2800	25,200	-0.0199	6.64
PURY	Pureray Corp CO	0.0035	0.0032	0.0035	142,000	0.0014	66.67
PUTKY	Pt United Trac ADR	31.24	31.24	31.24	100	2.48	8.62
PUTRF	Ptt Plc Uts Nvdr	1.400	1.400	1.400	5,000	0.040	2.94
PUXPD	Puma Exploration Inc	0.1220	0.1220	0.1220	100	0.0000	0.00
PUXPF	Puma Exploration Inc	0.0050	0.0050	0.0050	10,000	-0.0090	64.29
PVBK	Pacific Valley Bank [Salinas]	9.050	9.050	9.050	700	-0.100	1.09
PVCT	Provectus Pharma	0.0678	0.0611	0.0639	109,700	-0.0044	6.44
PVCTW	Provectus Biopharmaceuticals Inc WT	0.0117	0.0080	0.0080	90,000	-0.0019	19.19
PVDG	Poverty Dignified Inc	0.0002	0.0002	0.0002	29,623,800	0.0000	0.00
PVEG	Pacific Vegas Gl[Co]	0.0025	0.0012	0.0012	268,500	-0.0038	76.00
PVEN	Press Ventures Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
PVHO	Provision Holding	0.0027	0.0027	0.0027	1,200	-0.0010	27.03
PVMCF	Pine Valley Mining Corp	0.0080	0.0080	0.0080	500	0.0040	100.00
PVNC	Prevention Insurance.com	2.000	2.000	2.000	100	-0.800	28.57
PVNNF	Pv Nano Cell Ltd	0.2000	0.2000	0.2000	10,000	0.0950	90.48
PVOTF	Pivot Pharmaceuticals Inc	0.1163	0.0916	0.1162	6,100	0.0222	23.62
PVRS	Providence Resources	0.0100	0.0100	0.0100	1,000	-0.0020	16.67
PVSP	Pervasip Corp	0.0001	0.0001	0.0001	30,153	0.0000	0.00
PVVLF	Partners Value Investments LP Non-Vtg	35.22	35.21	35.21	300	0.99	2.89
PVVTF	Pivot Tech Solution	1.254	1.254	1.254	6,000	0.053	4.41
PWBO	Pacific West Bank [Or]	14.75	14.33	14.75	2,000	0.45	3.15
PWCDF	Power Corp of Canada	24.28	24.10	24.20	1,800	0.02	0.08
PWCO	Pwrcor Inc	0.1600	0.1600	0.1600	21,500	0.0000	0.00
PWCRF	Pacific Wildcat Resources Corp	0.0030	0.0030	0.0030	1,000	0.0019	172.73
PWEI	Pacwest Equities Inc	0.0001	0.0001	0.0001	300	0.0000	0.00
PWLK	Powerlock International Corp	0.0002	0.0002	0.0002	1,110,000	0.0000	0.00
PWON	Powin Corp	2.000	2.000	2.000	2,500	0.600	42.86
PWRMF	Power Metals Corp	0.0504	0.0503	0.0503	15,500	0.0053	11.78
PWVI	Powerverde Inc	0.1100	0.1090	0.1100	10,000	0.0160	17.02
PWWBF	Powerband Solutions Inc	0.0475	0.0475	0.0475	18,200	0.0021	4.63
PXFG	Phoenix Footwear Group	0.1400	0.1400	0.1400	5,000	0.0070	5.26
PXHI	Phonex Holdings Inc	0.1600	0.1504	0.1600	3,000	0.0240	17.65
PXMFF	Philex Mining Corp	0.0380	0.0380	0.0380	1,000	-0.0020	5.00
PXPEF	Pxp Energy Corp	0.2700	0.2700	0.2700	700	0.1000	58.82
PXPP	Phoenix Apps Inc	0.1200	0.0800	0.0820	100,800	-0.0242	22.79
PXXLF	Poxel Sa	8.670	8.670	8.670	1,000	0.380	4.58
PXYN	Praxsyn Corp	0.0067	0.0055	0.0067	130,000	0.0000	0.00
PYBX	Playbox [Us] Inc	0.0415	0.0330	0.0415	900	0.0051	14.01
PYCT	Paychest Inc	0.0001	0.0001	0.0001	20,000	0.0000	0.00
PYHOF	Playmates Hldgs Ltd	0.1350	0.1350	0.1350	12,700	0.0050	3.85
PYMFP	Priority Income Fund Inc 6.375% Prf	24.94	24.85	24.85	24,700	0.01	0.04
PYRNF	Pyrogenesis Cda Inc	0.4140	0.4045	0.4140	4,300	-0.0086	2.04
PYTCF	Playtech Plc	4.950	4.950	4.950	10,000	-0.450	8.33
PYTCY	Playtech Plc ADR	9.620	9.620	9.620	300	-0.080	0.82
PZOO	Pazoo Inc	0.0001	0.0001	0.0001	8,600	0.0000	0.00
PZRIF	Pizza Pizza Realty I	6.996	6.989	6.989	800	0.022	0.31
PZRXQ	Phaserx Inc	0.0013	0.0013	0.0013	5,200	0.0000	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

35.172.150.239
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,464	-11	0.13
DJI	27,691	10	0.04
SP500	3,087	-6	0.20
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	1,457	-2	0.11
BDI	1,200	49	4.26
HSI	30,063	-253	0.83