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
PAASF	Pan American Silver Corp Contingent	0.4500	0.3600	0.4300	257,400	0.0500	13.16
PACV	American Eagle Group	0.0021	0.0010	0.0013	34,671,100	-0.0005	27.78
PACXF	Pacton Gold Inc	0.0648	0.0460	0.0520	110,300	0.0010	1.96
PAFRF	Pan African Res Plc Ord	0.1400	0.1400	0.1400	900	-0.0100	6.67
PAHGF	Pets At Home Group Plc	3.100	3.100	3.100	700	0.219	7.61
PAIOF	Paion Ag Aachen	1.800	1.800	1.800	2,000	-0.520	22.41
PALAF	Paladin Energy Ltd	0.0570	0.0425	0.0503	2,234,100	0.0088	21.20
PALS	Mopals.com Inc	0.0026	0.0026	0.0026	1,900	0.0002	8.33
PANC	Panacos Pharmaceuticals Inc	0.0001	0.0001	0.0001	1,200	0.0000	0.00
PANDY	Pandora A/S ADR	8.360	8.230	8.230	15,700	0.030	0.37
PANHF	Ping An Healthcare & Technology CO Ltd	11.20	11.20	11.20	500	0.35	3.23
PANRF	Panoramic Resources	0.0790	0.0790	0.0790	200	-0.0070	8.14
PANXF	Platinex Inc	0.0181	0.0181	0.0181	1,000	0.0012	7.10
PAOG	Pao Group Inc	0.0004	0.0003	0.0004	7,287,400	0.0001	33.33
PAOTF	Parrot S.A.	2.450	2.450	2.450	100	-0.050	2.00
PAPA	Papa Bello Enterpris	0.0029	0.0022	0.0022	40,000	-0.0011	33.33
PARD	Poniard Pharmaceuticals	0.0300	0.0300	0.0300	100	-0.0040	11.76
PARF	Paradise Inc	20.00	18.61	18.61	1,700	0.06	0.32
PARNF	Parnell Pharmaceuticals Holdings Ltd	0.1100	0.1090	0.1100	31,100	0.0700	175.00
PARS	Pharmos Corp	0.0103	0.0103	0.0103	3,500	-0.0037	26.43
PARXF	Parex Resources	10.59	9.68	10.13	22,100	0.32	3.26
PASO	Patient Access Solu	0.0237	0.0170	0.0220	4,061,200	0.0020	10.00
PASTF	Plastic Omnium	14.78	14.70	14.70	1,900	-1.86	11.21
PAUFF	Ironside Resources	0.0078	0.0078	0.0078	100	-0.0329	80.84
PAYD	Paid Inc	2.700	2.100	2.620	2,300	-0.170	6.09
PAZRF	Plaza Retail	1.976	1.976	1.976	100	0.051	2.65
PBAM	Private Bancorp of America Inc	13.07	12.70	13.07	3,100	0.37	2.91
PBBGF	Deutsche Pfandbriefbank Ag	6.449	6.449	6.449	1,600	-9.531	59.64
PBBIF	Probi Ab	14.00	14.00	14.00	1,900	-9.65	40.80
PBBSF	Peekaboo Beans Inc	0.0262	0.0231	0.0239	9,300	0.0008	3.46
PBCO	Peoples Bk of Com OR	9.620	9.580	9.600	16,800	-0.250	2.54
PBCRF	Bank Central Asia Tbk Pt	1.730	1.700	1.730	12,500	0.130	8.13
PBCRY	Pt Bnk Cent Asia ADR	44.70	44.09	44.10	2,500	0.92	2.13
PBEGF	Touchstone Exploration Inc	0.4122	0.3890	0.3890	189,200	-0.0310	7.38
PBEV	Premium Beverage Group Inc	0.1229	0.1005	0.1229	3,700	0.0224	22.29
PBHG	Pbs Holding Inc	0.0003	0.0002	0.0003	44,562,300	0.0001	50.00
PBIGF	Paradigm Biopharmaceuticals Ltd	0.8600	0.8600	0.8600	2,000	-0.0500	5.49
PBIO	Pressure Biosciences	2.250	2.150	2.150	5,300	-0.065	2.93
PBKOF	Pollard Banknote Ltd	12.12	12.12	12.12	200	0.00	0.01
PBKX	Partners Bank Calif	7.620	7.620	7.620	1,000	-0.390	4.87
PBLOF	Public Bank Ltd Local	3.750	3.750	3.750	100	-0.250	6.25
PBMLF	Pacific Booker Minerals Inc	1.280	1.260	1.280	1,900	0.320	33.33
PBMRF	Pt Bumi Resources Tbk	0.0021	0.0021	0.0021	2,500	0.0001	5.00
PBMRY	Pt Bumi Restbk ADR	0.6800	0.6300	0.6300	3,000	-0.0100	1.56
PBNAF	Pembina Pipeline Corp Pfd 5 Yr Reset Cl	8.400	8.400	8.400	1,200	-0.187	2.18
PBNC	Pb Financial Corp	30.00	30.00	30.00	400	0.00	0.00
PBNK	Pinnacle Bank [Ca]	7.950	7.510	7.950	5,200	0.200	2.58
PBNNF	Pt Bank Negara [Indonesia]	0.2300	0.2300	0.2300	3,200	-0.0838	26.70
PBSFF	Prosiebensat.1 Media	8.000	8.000	8.000	1,000	0.320	4.17
PBSFY	Prosiebensat.1 Media	1.960	1.960	1.960	2,000	-0.170	7.98
PBSV	Pharma Bio Serv Inc	0.8500	0.8150	0.8300	10,800	-0.0100	1.19
PBTHF	Pointsbet Holdings Ltd	1.870	1.870	1.870	100	0.120	6.86
PBYA	Probility Media Corp	0.0001	0.0001	0.0001	3,100,900	0.0000	0.00
PCCWY	Pccw Ltd ADR	5.865	5.865	5.865	400	-0.135	2.25
PCCYF	Petrochina CO Ltd	0.4000	0.4000	0.4000	100	0.0050	1.27
PCDVF	Pacific Cntry Regnl Dev	0.1900	0.1900	0.1900	2,000	0.0000	0.00
PCELF	Powercell Sweden Ab	20.22	20.22	20.22	100	0.05	0.22
PCFBF	Pacific Basin Shippi	0.1250	0.1250	0.1250	5,000	-0.0250	16.67
PCFBY	Pacific Basin Shp ADR	2.715	2.695	2.715	700	0.175	6.89
PCGR	PC Group Inc	0.0027	0.0027	0.0027	200	0.0001	3.85
PCHK	Pacific Conquest Holdings Inc	0.2711	0.2711	0.2711	100	-0.2000	42.45
PCHM	Pharmchem Inc	2.150	2.034	2.034	900	-0.316	13.46
PCIMF	Pacific Imperial Mines Inc	0.0071	0.0071	0.0071	225,000	-0.0039	35.45
PCLB	Pinnacle Bancshares Inc	26.25	26.25	26.25	500	0.00	0.00
PCLI	Protocall Technologs	0.0006	0.0006	0.0006	379,300	0.0000	0.00
PCLOF	Pharmacielo Ltd	0.4960	0.4766	0.4960	23,500	0.0292	6.26
PCMC	Public Company Mgmt Corp	0.0190	0.0190	0.0190	2,000	0.0005	2.70
PCNT	Point of Care Nano-Technology Inc	0.0450	0.0450	0.0450	500	-0.0050	10.00
PCOA	Pendrell Corp	140,000	53,000	53,000	100	-100,000	65.36
PCPJ	Paperclip Inc	0.5500	0.5500	0.5500	100	0.1000	22.22
PCQRF	Petrolympic Ltd	0.0300	0.0300	0.0300	6,000	0.0007	2.39
PCRCF	Pacific Rim Cobalt Corp	0.1200	0.1200	0.1200	2,000	0.0010	0.84
PCRFF	Panasonic Corp	7.970	7.500	7.500	11,000	-0.340	4.34
PCRFY	Panasonic Corp Ads	7.880	7.310	7.650	134,100	0.040	0.53
PCRTF	Purecircle Ltd	1.780	1.680	1.780	2,800	0.170	10.56
PCSA	Processa Pharmaceuticals Inc	10.000	10.000	10.000	100	2.000	25.00
PCSO	Protective Cap Strctures	1.140	1.140	1.140	300	-0.410	26.45
PCST	Pure Broadcast Corp	0.3000	0.3000	0.3000	100	-0.0250	7.69
PCSV	Pcs Edventures Com	0.0400	0.0310	0.0310	1,000	-0.0138	30.80
PCTL	Pct Ltd	0.0384	0.0288	0.0355	15,784,600	0.0057	19.13
PCWLF	Pccw Ltd Ord	0.5720	0.5720	0.5720	600	0.0120	2.14
PCYN	Procyon Corp	0.2750	0.2420	0.2420	10,300	-0.0330	12.00
PCYS	Primecare Systems	0.0003	0.0003	0.0003	11,100	0.0000	0.00
PDDPF	Medexus Pharmaceuticals Inc	1.703	1.703	1.703	400	-0.028	1.62
PDER	Pardee Resources Company Inc	118.5	118.5	118.5	100	-15.5	11.57
PDGO	Paradigm Oil and Gas	0.0002	0.0001	0.0002	435,700	0.0000	0.00
PDIV	Premier Dev & Invst Inc A	0.1290	0.1290	0.1290	600	-0.0200	13.42
PDMDF	Petra Diamonds	0.0100	0.0100	0.0100	500	-0.0100	50.00
PDMI	Paradigm Medical Ind	0.0001	0.0001	0.0001	700	0.0000	0.00
PDNLB	Pres Rlty Cp Cl B	0.0050	0.0050	0.0050	100	0.0000	0.00
PDOS	Platinum Studios Inc	0.0002	0.0002	0.0002	4,400	0.0000	0.00
PDPR	Marathon Group Cor	0.0001	0.0001	0.0001	200,000	0.0000	0.00
PDPTF	Pudo Inc	0.7567	0.7567	0.7567	100	0.0157	2.12
PDPYF	Painted Pony Pete	0.2141	0.2100	0.2100	36,000	-0.0088	4.02
PDRDF	Pernod Ricard Ord	160.2	150.8	150.8	100	7.0	4.84
PDRDY	Pernod Ricard Sa ADR	30.91	30.30	30.75	124,900	1.50	5.13
PDRX	Pd-Rx Pharmaceutical	2.825	2.825	2.825	1,000	0.405	16.74
PDSSF	Paradise Entmt Ltd Ord	0.0650	0.0650	0.0650	1,200	-0.0275	29.73
PDXP	Pdx Partners Inc	0.0001	0.0001	0.0001	100	-0.0001	50.00
PDYPF	Paddy Power Plc [Uk]	89.05	89.05	89.05	100	2.75	3.19
PDYPY	Flutter Entertainment Plc	49.23	47.13	48.51	17,900	1.39	2.94
PEBA	Penn Bancshares Inc	36.50	36.50	36.50	100	-5.50	13.10
PEBC	People Bancorp Com	26.00	26.00	26.00	100	1.00	4.00
PEBN	Pacific Enterprise Bancorp [Irvine Ca]	13.00	13.00	13.00	100	-0.40	2.99
PECKW	The Peck Company Inc WT	0.1150	0.1150	0.1150	4,900	0.0550	91.67
PEDH	Peoples Educational Holdings	0.0778	0.0750	0.0778	20,000	0.0358	85.24
PEER	Peerstream Inc	1.1200	0.8410	0.8410	700	-0.2590	23.55
PEGRF	Pennon Group Plc	13.45	12.42	12.50	6,700	-0.95	7.05
PEGRY	Pennon Group ADR	27.00	27.00	27.00	6,000	0.15	0.56
PEGX	Pacific Energy Resources Ltd	200.0	200.0	200.0	100	0.0	0.00
PEIMF	Pepinnini Minerals Ltd	0.0010	0.0010	0.0010	50,000	0.0000	0.00
PEIW	Pei Worldwide Hlds	0.0177	0.0177	0.0177	5,500	0.0034	23.78
PEMIF	Pure Energy Minerals	0.0310	0.0250	0.0310	87,500	0.0002	0.65
PEMTF	Mota Ventures Corp	0.3070	0.2880	0.2880	32,300	-0.0305	9.58
PENC	Pen Inc	1.240	1.100	1.100	11,300	-0.150	12.00
PENMF	Peninsula Minerals	0.0940	0.0900	0.0900	12,200	-0.0200	18.18
PENYF	Cruzsur Energy Corp	0.1431	0.1431	0.1431	200	0.0070	5.14
PERL	Perla Group International Inc	0.0014	0.0014	0.0014	300	0.0000	0.00
PERT	Permanent Tech	0.0066	0.0028	0.0063	400,400	-0.0016	20.25
PESXQ	Pioneer Energy Services Corp	0.0160	0.0126	0.0145	579,700	0.0005	3.57
PETV	Petvivo Holdings Inc	0.3480	0.1800	0.3480	700	0.0000	0.00
PEUGF	Peugeot Sa Ord EUR 6	12.79	12.79	12.79	500	0.35	2.80
PEXNY	Ptt Explor & Prod PC	4.110	4.110	4.110	5,100	0.200	5.12
PEXXF	Tempo Scan Pacific	0.0531	0.0531	0.0531	50,000	-0.0130	19.67
PEXZF	Pacific Ridge Exploration Ltd	0.0315	0.0315	0.0315	1,000	-0.0024	7.08
PEYE	Precision Optics Corp Inc	1.490	1.400	1.490	1,200	0.090	6.43
PEYUF	Peyto Energy TR UT	1.370	1.240	1.290	160,700	-0.010	0.77
PFBN	Pacific Alliance Bank CA	8.000	7.760	8.000	1,000	0.950	13.48
PFBOF	Pfb Corp Ord	7.914	7.666	7.666	2,000	1.186	18.30
PFBX	Peoples Finl Corp	9.000	9.000	9.000	500	-0.250	2.70
PFFOF	Portofino Resources Inc	0.0170	0.0170	0.0170	34,000	0.0000	0.00
PFGBQ	Pfo Global Inc	0.0001	0.0001	0.0001	5,000	-0.0099	99.00
PFHO	Pacific Health Care	1.175	1.050	1.050	2,000	0.000	0.00
PFLC	Pacific Financial Corp	7.990	6.395	7.250	10,900	0.800	12.40
PFMS	Paperfree Medicl Sol	0.0010	0.0008	0.0010	1,249,200	0.0000	0.00
PFND	Pathfinder Cell Therapy Inc	0.0020	0.0018	0.0019	181,200	0.0003	18.75
PFNO	Parafin Corp	0.0001	0.0001	0.0001	30,000	0.0000	0.00
PFODF	Premier Foods	0.2680	0.2680	0.2680	1,700	-0.0160	5.63
PFOH	Perpetual Fed Sv OH	24.50	24.10	24.10	600	-0.40	1.63
PFRRF	Petrofrontier Corp	0.0200	0.0200	0.0200	400,000	-0.0351	63.70
PFTI	Puradyn Filter Tech	0.0100	0.0100	0.0100	8,700	-0.0006	5.66
PFWIQ	Petrone Worldwide	0.0007	0.0005	0.0006	63,334,200	0.0000	0.00
PGAS	Petrogress Inc	0.0700	0.0450	0.0700	47,300	0.0207	41.99
PGCG	Prime Global Capital Group Inc	0.0701	0.0701	0.0701	200	-0.0009	1.27
PGCMF	Puregold Price Club Inc Manila	0.7600	0.7600	0.7600	100	-0.0400	5.00
PGEC	Prestige Capital Corp	1.850	1.825	1.850	1,300	-0.150	7.50
PGEJF	Pgs ASA	0.2890	0.2890	0.2890	100	-0.0190	6.17
PGENY	Pigeon Corp	9.250	8.860	8.860	1,500	-1.580	15.13
PGEZF	Group Ten Metals Inc	0.1096	0.1020	0.1096	368,300	0.0043	4.08
PGFY	Pingify Internation	0.0001	0.0001	0.0001	2,700	0.0000	0.00
PGGG	Pegasus Gaming Corp	0.0001	0.0001	0.0001	200	0.0000	0.00
PGINF	Prestige International Inc	6.800	6.800	6.800	100	-0.450	6.21
PGLO	Pan Global Corp	0.0012	0.0012	0.0012	600	0.0000	0.00
PGMFF	Ipathb Platinum TR Sub-Index ETN	13.00	12.00	12.00	900	0.00	0.00
PGNE	Primegen Energy Corp	0.0001	0.0001	0.0001	56,800	0.0000	0.00
PGNN	Paragon Natl Bk [Tn]	6.700	6.700	6.700	100	0.145	2.21
PGNRF	Pan Global Resource Inc	0.0492	0.0492	0.0492	5,000	0.0001	0.20
PGNT	Paragon Tech Inc	1.850	1.850	1.850	100	-0.150	7.50
PGNYF	Pura Vida	0.0020	0.0020	0.0020	1,000	-0.0071	78.02
PGOG	Perf-Go-Green Hldgs Inc	0.0007	0.0006	0.0006	276,300	-0.0004	40.00
PGOL	Patriot Gold Corp	0.0444	0.0301	0.0390	18,500	-0.0030	7.14
PGPEF	Publicis Groupe	31.09	31.09	31.09	200	2.78	9.82
PGPHF	Partners Group	784.0	779.0	784.0	100	38.0	5.09
PGPM	Pilgrim Petroleum Cp	0.0001	0.0001	0.0001	956,600	0.0000	0.00
PGRD	Proguard Acquisition Corp	0.0510	0.0510	0.0510	2,500	-0.0978	65.73
PGSVY	Petro Geo ADR	0.4871	0.4871	0.4871	1,000	0.1121	29.89
PGSY	Portlogic Sys Inc	0.0023	0.0018	0.0020	6,000	0.0002	11.11
PGTK	Pacific Green Techno	2.100	2.100	2.100	100	-0.030	1.41
PGUCY	Prosegur Cash S.A. ADR	4.920	4.280	4.920	700	-0.630	11.35
PGUS	Progreen US Inc	0.0002	0.0002	0.0002	100	0.0000	0.00
PGUUF	Prosegur Cash Sa	0.9100	0.9100	0.9100	11,400	0.0700	8.33
PGUZ	Pegasus Pharmaceutic	0.0023	0.0023	0.0023	10,000	0.0007	43.75
PGVI	Promithian Global Ventures Inc	2.990	2.750	2.850	1,100	0.350	14.00
PGXPF	Pelangio Expl Inc	0.1035	0.1035	0.1035	100	-0.0020	1.90
PHBI	Pharmagreen Biotech Inc	0.1050	0.1000	0.1050	40,900	0.0050	5.00
PHBR	Phonebrasil Intl Inc	0.0148	0.0148	0.0148	10,000	0.0000	0.00
PHCG	Pure Harvest Cannabis Group Inc	0.4200	0.2500	0.3100	7,600	-0.0450	12.68
PHGUF	Pharming Grp NV Leid	1.060	1.060	1.060	1,700	0.000	0.00
PHIL	PHI Group Inc	0.0001	0.0001	0.0001	8,800,500	0.0000	0.00
PHIXF	Phillippine Mtls Inc	0.0010	0.0010	0.0010	800	0.0006	150.00
PHJMF	Pt Hanjaya Mandala Samprn	0.1384	0.0820	0.0820	226,200	0.0000	0.00
PHKIF	Poly Ppty Group CO Ord	0.2950	0.2550	0.2550	5,500	-0.1050	29.17
PHLI	Pacifichealth Labs	0.0065	0.0065	0.0065	20,000	0.0010	18.18
PHMMF	Pharma Mar S.A.U.	4.750	4.600	4.750	4,200	-0.100	2.06
PHOJY	Phosagro Pjsc Gdr Reg S	9.320	9.320	9.320	300	-0.030	0.32
PHOS	Phosphate Hlds	0.0057	0.0057	0.0057	10,000	0.0000	0.00
PHOT	Growlife Inc	0.2340	0.2051	0.2300	169,200	0.0065	2.91
PHPPY	Signify NV ADR	9.660	9.410	9.410	600	-0.690	6.83
PHPYF	Pushpay Holdings Ltd	2.450	2.420	2.420	5,000	0.080	3.42
PHRX	Pharmagen Inc	0.0005	0.0005	0.0005	103,500	-0.0001	16.67
PHRZF	Pharol Sgps Sa	0.0615	0.0615	0.0615	5,000	-0.0285	31.67
PHVAF	Phivida Holdings Inc	0.0490	0.0420	0.0490	23,400	0.0069	16.39
PHXCF	Phoenix Canada Oil CO	0.9479	0.9479	0.9479	3,000	-0.0525	5.25
PHXHF	Phoenix Technology Income Fund	0.3743	0.3743	0.3743	1,000	-0.2338	38.45
PHYOF	Ixico Plc Ord	0.6700	0.6700	0.6700	200	-0.2190	24.63
PIAC	Princeton Capital Corp	0.2200	0.2200	0.2200	2,500	-0.0120	5.17
PIAGF	Piaggio & C. S.P.A.	1.660	1.660	1.660	500	-0.040	2.35
PIAIF	Ping An Insurance	9.845	9.780	9.780	1,400	0.005	0.05
PIED	Piedmont Mining CO	0.0001	0.0001	0.0001	30,000	0.0000	0.00
PIEJF	Paris Orleans Et Cie	20.87	20.24	20.24	400	-2.72	11.85
PIFMY	Pt Indofood Sukses M	16.06	16.06	16.06	200	-3.04	15.92
PIFR	Premier Information Mgmt	0.0001	0.0001	0.0001	700	0.0000	0.00
PIFYF	Pine Cliff Energy	0.0700	0.0700	0.0700	13,000	-0.0058	7.65
PIGIF	Perpetual Income & Growth Investment	2.190	2.190	2.190	5,000	-1.390	38.83
PIHN	Polaris International Holdings Inc	0.0001	0.0001	0.0001	1,500	0.0000	0.00
PILBF	Pilbara Minerals Ltd	0.1580	0.1500	0.1580	72,100	0.0108	7.34
PINWF	Pinnacle Renewable Energy Inc	3.950	3.950	3.950	1,000	-0.115	2.83
PINXY	People'S Insurance Company [Group]	6.550	6.550	6.550	100	-0.040	0.61
PIOE	P10 Industries Inc	1.790	1.760	1.760	5,300	0.060	3.53
PIONF	Pioneer Resources Ltd	0.0090	0.0090	0.0090	3,000	0.0040	80.00
PIPI	Premier Investment Pptys	0.0030	0.0030	0.0030	5,000	0.0000	0.00
PIRE	Pierre Corp	0.2300	0.1920	0.2300	15,000	0.0300	15.00
PIRGF	Premier Gold Mines	1.191	1.080	1.151	100,800	0.081	7.61
PIRRQ	Pier 1 Imports	0.2200	0.1000	0.2000	75,600	-0.0200	9.09
PITAF	Poste Italiane	8.299	8.299	8.299	2,200	0.563	7.27
PITPY	P.T. Indocement Tunggal Prakarsa	6.980	6.980	6.980	100	-7.020	50.14
PJET	Priority Aviation Inc	0.0005	0.0004	0.0005	841,000	0.0000	0.00
PJXRF	Pjx Res Inc	0.0684	0.0684	0.0684	10,000	0.0205	42.80
PKCOF	Park 24 Corp.	12.78	12.78	12.78	300	0.13	1.04
PKCOY	Park 24	14.16	13.68	13.91	7,500	0.43	3.19
PKDC	Parker Drilling Company	7.800	7.230	7.800	4,600	0.580	8.03
PKIN	Pekin Life Insurance CO	12.55	12.55	12.55	800	-0.10	0.79
PKIUF	Parkland Inc Fd Trut	21.61	20.70	21.40	900	1.21	5.99
PKKFF	Peak Positioning	0.0215	0.0215	0.0215	15,000	-0.0015	6.52
PKKW	Parkway Acquisition Corp	8.700	8.410	8.700	10,500	0.500	6.10
PKLBF	Perk Labs Inc.	0.0717	0.0644	0.0716	326,200	0.0066	10.15
PKPH	Peak Pharmaceuticals Inc	0.0169	0.0120	0.0120	86,800	-0.0025	17.24
PKREF	Peak Resources Ltd Shs	0.0110	0.0110	0.0110	20,000	-0.0190	63.33
PKSLF	Peeks Social Ltd	0.0295	0.0295	0.0295	1,900	-0.0035	10.61
PKTEF	Parkit Enterprise	0.0877	0.0877	0.0877	10,000	0.0227	34.92
PKTX	Protokinetix Inc	0.1150	0.1000	0.1050	239,900	-0.0040	3.67
PKWY	Parkway Bank	0.0050	0.0050	0.0050	20,000	0.0000	0.00
PLBN	Pilot Bancshares Inc	2.500	2.400	2.400	12,400	0.000	0.00
PLDGP	Prologis Series Q Pf	71.49	62.00	71.49	1,000	-0.51	0.71
PLFX	Pulse Evolution Corp	0.0240	0.0240	0.0240	8,900	-0.0072	23.08
PLGC	Playlogic Entertainment Inc	0.0012	0.0012	0.0012	300	0.0000	0.00
PLHCF	Plant Health Care Plc Ord	0.0775	0.0775	0.0775	600	-0.0115	12.92
PLHNF	Paul Hartmann Ag Heidenhein An Der Brenz	333.9	333.9	333.9	100	-1.1	0.34
PLKT	Solar Gold Ltd	0.1000	0.0999	0.1000	5,000	0.0000	0.00
PLLIF	Pirelli & C Spa	3.509	3.509	3.509	1,400	0.091	2.65
PLLWF	Polarean Imaging Plc	0.3000	0.3000	0.3000	66,700	-0.0500	14.29
PLMNF	Palamina Corp	0.1142	0.0801	0.1142	16,500	0.0336	41.69
PLNHF	Planet 13 Holdings Inc	1.030	0.980	1.020	260,600	0.045	4.62
PLPL	Diamond Ranch Foods	0.0004	0.0003	0.0004	1,912,700	0.0001	33.33
PLPRF	Plus Products Inc	0.5004	0.4590	0.4618	22,400	0.0037	0.81
PLRTF	Plymouth Rock Technologies Inc	0.1768	0.1559	0.1768	3,500	0.0209	13.41
PLSB	Pulse Beverage Corp	0.0001	0.0001	0.0001	900,000	0.0000	0.00
PLSDF	Pulse Data Inc	0.7600	0.7600	0.7600	7,800	0.0491	6.91
PLSI	Phoenix Life Sciences Intl Ltd	0.4500	0.4500	0.4500	100	0.0000	0.00
PLSQF	Plus500 Ltd	13.45	13.45	13.45	2,000	3.85	40.10
PLTYF	Plastec Technologies Ltd	7.000	7.000	7.000	400	1.500	27.27
PLUUF	Plateau Uranium Inc	0.1550	0.1290	0.1400	38,800	-0.0307	17.98
PLWN	Pinelawn Cemetery	409.0	358.3	358.3	100	0.3	0.07
PLWY	Peoplesway.com Inc	0.0005	0.0005	0.0005	200	-0.0001	16.67
PLXXF	Plexus Holdings Plc Ord	0.1100	0.1100	0.1100	3,000	-0.6900	86.25
PLYFF	Playfair Mining Ltd	0.0208	0.0208	0.0208	1,000	0.0096	85.71
PLYN	Palayan Resources Inc	0.3100	0.2600	0.2600	28,700	-0.3000	53.57
PLYZ	Plyzer Technologies Inc	0.0082	0.0047	0.0048	2,218,100	-0.0042	46.67
PMAH	Plasmatech Inc	0.0001	0.0001	0.0001	2,000	0.0000	0.00
PMCB	Pharmacyte Biotech Inc	0.0320	0.0281	0.0300	3,561,100	0.0000	0.00
PMCCF	Peloton Minerals Corp	0.0610	0.0440	0.0610	3,100	0.0001	0.16
PMCUF	Pro Medicus Ltd	14.95	14.30	14.95	400	0.97	6.94
PMDL	Pace Medical Inc	0.0020	0.0015	0.0015	40,000	0.0000	0.00
PMDP	Plateau Mineral Dev Inc	0.0001	0.0001	0.0001	175,000	0.0000	0.00
PMDRF	Pt Modernland Realty Tbk	0.0365	0.0365	0.0365	200	-0.0055	13.10
PMFXF	Pimco Fixed Income Source ETFS Plc	101.0	99.3	101.0	7,800	1.5	1.52
PMGYF	Perpetual Energy Ind	0.0600	0.0600	0.0600	100	-0.0019	3.07
PMHG	Prime Meridian Holding Company	14.49	14.40	14.49	2,600	0.04	0.28
PMMAF	Puma Ag Rudolf Dassl	64.83	61.43	64.83	200	4.83	8.05
PMMDF	Pimco Fixed Income Source ETFS Plc Part	99.69	99.69	99.69	10,000	1.00	1.01
PMMEF	Premium Expl Inc	0.0010	0.0010	0.0010	600	0.0000	0.00
PMMTF	Precious Metals & Mng	0.7813	0.7813	0.7813	700	-0.0003	0.04
PMNXF	Perseus Mining	0.6650	0.6200	0.6415	57,100	0.0315	5.16
PMOIF	Premier Oil Ord 5P	0.4400	0.4000	0.4000	20,000	0.0000	0.00
PMOIY	Premier Oil ADR	0.3885	0.3723	0.3885	32,700	0.0955	32.59
PMOZ	Prismone Group Inc	0.0100	0.0058	0.0100	1,600	0.0042	72.41
PMPAF	Pampa Energia Sa	0.3500	0.3500	0.3500	7,800	-0.2006	36.43
PMPG	Premier Products Group Inc	0.0008	0.0008	0.0008	5,300	-0.0006	42.86
PMSNF	Proteome Sciences Plc	0.0235	0.0235	0.0235	2,000	-0.0265	53.00
PMSO	Primal Solutions Inc	0.0070	0.0070	0.0070	4,000	-0.0030	30.00
PMTS	CPI Card Group	0.7000	0.6500	0.7000	23,500	0.0600	9.38
PMTYF	Playmates Toys	0.0360	0.0250	0.0250	5,000	-0.0080	24.24
PMXX	Primix Corp	0.0005	0.0005	0.0005	3,000	0.0000	0.00
PNAT	Pura Naturals Inc	0.0030	0.0022	0.0028	14,813,400	-0.0002	6.67
PNBC	Princeton National Bancorp	0.0062	0.0062	0.0062	4,300	0.0000	0.00
PNBI	Pioneer Bankshares I	23.00	23.00	23.00	100	0.00	0.00
PNCKF	Pure Nickel Inc	0.0324	0.0324	0.0324	10,700	-0.0005	1.52
PNCRF	Pinecrest Resources Ltd	0.1091	0.1091	0.1091	1,400	0.0184	20.29
PNDFF	Indofood Cbp Sukses Makmur Tbk	0.6000	0.6000	0.6000	600	-0.5392	47.33
PNDHF	Pond Technologies Holdings Inc	0.1809	0.1765	0.1765	9,000	-0.0064	3.50
PNDZF	Pandora A/S	32.45	32.00	32.45	7,000	0.20	0.62
PNEXF	Pharnext Sa	3.300	3.300	3.300	1,000	-3.200	49.23
PNGAY	Ping An Ins CO ADR	19.85	18.71	19.50	157,600	-0.22	1.12
PNGB	Panglobal Brands Inc	0.0001	0.0001	0.0001	8,000	0.0000	0.00
PNGM	Pengram Corp	0.0040	0.0040	0.0040	10,000	0.0023	135.29
PNGZF	Paringa Resources Ltd	0.0260	0.0260	0.0260	20,000	0.0000	0.00
PNLT	Paneltech International Holdings Inc	0.0200	0.0200	0.0200	100	-0.0200	50.00
PNMXO	Public Svc CO New ME	99.50	99.50	99.50	300	1.45	1.48
PNNB	Pinnacle Bank of Oregon	0.0250	0.0250	0.0250	400	0.0000	0.00
PNNEF	Pennine Pete Corp Common	0.0110	0.0110	0.0110	100	0.0108	5400.00
PNNRF	Redfund Capital Corp	0.0482	0.0297	0.0297	10,200	-0.0003	1.00
PNNX	Pennexx Foods Inc	0.1950	0.1600	0.1610	85,000	0.0010	0.63
PNPFF	Pinetree Capital Ltd	0.8710	0.8294	0.8294	2,100	0.1140	15.94
PNPL	Pineapple Express Inc	0.2100	0.2100	0.2100	600	0.0000	0.00
PNRC	Premier Energy [Fl]	0.0004	0.0004	0.0004	300	0.0000	0.00
PNRLY	Paringa Resources Ltd ADR	0.0870	0.0360	0.0800	6,100	-0.0045	5.33
PNTV	Players Network Inc	0.0079	0.0057	0.0065	2,264,500	0.0003	4.84
PNTZF	Kombat Copper Inc	0.0500	0.0500	0.0500	2,400	-0.0010	1.96
PNWRF	Valeura Energy Inc	0.2000	0.1863	0.1863	56,500	-0.0096	4.90
PNXGF	Phoenix Group Holdings Plc	6.350	6.350	6.350	500	0.648	11.36
PNXLF	Argentina Lithium & Energy Corp	0.0327	0.0327	0.0327	1,000	-0.0230	41.29
PNXPF	Planet Mining Exploration Inc	0.0329	0.0329	0.0329	25,000	0.0155	89.08
POAHF	Porsche Automobil Hg	50.04	48.56	49.33	4,600	3.03	6.54
POAHY	Porsche Auto ADR	4.930	4.750	4.810	372,000	0.240	5.25
POCEF	Photon Control Inc	0.7008	0.6726	0.7008	500	0.0841	13.64
POEFF	Pan Orient Energy CO	0.3909	0.3899	0.3909	35,600	0.0263	7.21
POELF	Portucel-Empresa Produtora DE Pasta E	2.305	2.305	2.305	27,500	-1.737	42.98
POETF	Poet Technologies Inc	0.3690	0.3597	0.3673	217,100	-0.0063	1.69
POFCF	Petrofac Ltd	2.780	2.780	2.780	200	0.200	7.75
POFCY	Petrofac Ltd	1.290	1.290	1.290	400	0.150	13.16
POGS	Pioneer Oil & Gas	0.0400	0.0400	0.0400	5,700	-0.0100	20.00
POLJF	Polo Resources Ltd	0.0125	0.0125	0.0125	100	-0.0275	68.75
POLXF	Polydex Pharm Ltd	1.050	1.050	1.050	900	0.250	31.25
PONB	Pioneer Bancshares Inc	17.25	17.25	17.25	300	0.70	4.23
PONGF	Atari S.A.	0.3400	0.2600	0.2600	9,900	-0.0700	21.21
PONT	Pontiac Bancorp Inc	425.0	425.0	425.0	100	0.0	0.00
POOSF	Poseidon Concepts	0.0001	0.0001	0.0001	1,300	0.0000	0.00
PORBF	Pola Orbis	18.00	18.00	18.00	100	-0.60	3.21
POROF	Panoro Minerals Ltd	0.0556	0.0556	0.0556	2,000	0.0006	1.09
POSAF	Posabit Systems Corp	0.2000	0.0273	0.0300	101,000	-0.0039	11.50
POSC	Positron Corp	0.2750	0.2620	0.2750	15,000	-0.2250	45.00
POTG	Portage Resources	0.0008	0.0004	0.0006	63,200	-0.0001	14.29
POTN	Potnetwork Holdings Inc	0.0115	0.0105	0.0106	1,070,600	-0.0004	3.64
POTRF	Potash Ridge	0.0250	0.0120	0.0136	487,600	-0.0034	20.00
POTTF	Buddy Platform Ltd	0.0060	0.0060	0.0060	200	-0.0067	52.76
POWW	Ammo Inc	1.690	1.580	1.650	27,200	-0.015	0.90
POYN	Po Yuen Cultural Holdings	0.6010	0.6010	0.6010	100	-0.3190	34.67
POYYF	Polymetal Internatio	16.80	16.80	16.80	100	0.10	0.60
PPAAF	Pt Perusahaan Gas Negara Tbk	0.0489	0.0489	0.0489	1,000	-0.0111	18.50
PPAAY	Pt Perusahaan Gas Negara Tbk ADR	3.060	3.060	3.060	100	0.920	42.99
PPAL	Peoples TR CO ST Alb	52.10	52.10	52.10	300	-3.90	6.96
PPBB	Peoples Bancorp of Washington	176.0	175.0	175.0	100	-10.0	5.41
PPBN	Pinnacle Bankshares	23.00	23.00	23.00	100	0.74	3.32
PPBV	Purple Beverage CO	0.0002	0.0002	0.0002	100	0.0001	100.00
PPCB	Propanc Biopharma Inc	0.0212	0.0156	0.0199	2,443,100	-0.0009	4.33
PPCCY	Picc Property&Caslty	23.76	23.13	23.13	2,500	0.32	1.41
PPCGF	President Energy Plc	0.0230	0.0230	0.0230	2,500	0.0130	130.00
PPCLY	Ppc Ltd	0.1303	0.1303	0.1303	2,500	0.0093	7.69
PPCQ	Premier Pacific Construction Inc	0.1000	0.0600	0.1000	15,000	0.0200	25.00
PPERF	Bank Mandiri Persero Tbk Pt	0.2990	0.2990	0.2990	18,900	0.0090	3.10
PPERY	Pt Bk Mandiri Pe ADR	5.908	5.750	5.790	244,600	-0.040	0.69
PPEVF	Pacific Paradym Energy Inc	0.0096	0.0096	0.0096	25,000	-0.0038	28.36
PPII	Coenzyme A Inc	0.0300	0.0300	0.0300	500	0.0000	0.00
PPJE	Ppj Healthcare Enterprises Inc	0.0001	0.0001	0.0001	330,000	0.0000	0.00
PPLL	Peoples Ltd	61.00	61.00	61.00	100	0.00	0.00
PPMD	Protide Pharmaceuticals Inc	0.1000	0.1000	0.1000	6,400	-0.0101	9.17
PPMH	Platinum Pari-Mutuel Holdings Inc	0.0100	0.0100	0.0100	28,900	0.0050	100.00
PPMT	Profit Planners Mgmt	0.0500	0.0500	0.0500	10,000	0.0050	11.11
PPOTF	Pacific Silk Road Resources Group Inc	0.0197	0.0197	0.0197	4,000	0.0162	462.86
PPRG	Patient Portal Techs Inc	0.0201	0.0200	0.0201	5,000	-0.0099	33.00
PPRQF	Choice Pptys Real	9.840	9.830	9.830	1,500	0.180	1.87
PPRRF	Prontoforms	0.4900	0.4900	0.4900	3,000	-0.0082	1.65
PPRUF	Kering S.A.	514.0	513.0	513.0	100	-2.0	0.39
PPRUY	Ppr Sa ADR	52.62	50.67	52.51	35,200	0.31	0.59
PPRW	Premier Power Renew	0.0068	0.0068	0.0068	26,800	0.0012	21.43
PPSF	Peoples-Sidney Fin	9.500	9.500	9.500	100	0.000	0.00
PPSTF	Pepsi-Cola Products Philippines Inc	0.0250	0.0250	0.0250	66,000	0.0000	0.00
PPTDF	Peptidream Inc	32.29	32.28	32.29	500	1.84	6.04
PPTL	Premium Energy Corp	0.0001	0.0001	0.0001	1,000	0.0000	0.00
PPWLM	Pacificorp 7.00% Serial Pfd	125.0	125.0	125.0	100	-43.0	25.60
PPWLO	Pacificorp 6.00% Serial Pfd	125.0	125.0	125.0	100	0.0	0.00
PPZRF	Western Atlas Resources Inc	0.0383	0.0382	0.0382	10,000	-0.0351	47.89
PQEFF	Petroteq Energy Inc	0.0414	0.0301	0.0414	39,800	0.0029	7.53
PRAC	Productivity Tech	0.1400	0.0925	0.0925	2,000	-0.0275	22.92
PRBCF	Precise Biometrics	0.1096	0.0900	0.0900	1,400	-0.0440	32.84
PRBZF	Premium Brands	58.83	58.83	58.83	2,600	0.04	0.07
PRCK	Placer Creek Mining	0.0091	0.0091	0.0091	10,000	-0.0005	5.21
PRCNF	Pure Global Cannabis	0.0193	0.0100	0.0120	148,500	-0.0073	37.82
PRDGF	Premier Diagnostic H	0.0160	0.0160	0.0160	25,000	0.0058	56.86
PRDL	Profitable Developments Inc	0.0001	0.0001	0.0001	10,000	0.0000	0.00
PRDSF	Prada Spa	2.500	2.500	2.500	1,000	0.000	0.00
PRDSY	Prada Spa ADR	6.770	6.660	6.770	5,300	0.280	4.31
PREC	Prestige Cars International Inc	0.0310	0.0310	0.0310	1,800	0.0149	92.55
PRED	Predictive Technology Group Inc	1.310	1.100	1.170	1,094,100	-0.180	13.33
PREGF	Prd Energy Inc	0.0005	0.0005	0.0005	1,000	0.0000	0.00
PREIF	Precipitate Goldy	0.0870	0.0703	0.0870	34,000	0.0132	17.89
PREKF	Prairiesky Rty Ltd	6.703	6.176	6.176	58,600	-0.142	2.25
PREUF	Prosperity Re Invst TR	0.2500	0.2500	0.2500	7,000	0.0000	0.00
PREX	Progress Energy Inc	0.4158	0.4115	0.4158	1,500	0.0022	0.53
PRFC	Epcylon Technologies Inc	0.0100	0.0090	0.0100	279,000	0.0000	0.00
PRGAF	Pargesa Holding S.A.	70.94	68.27	70.94	500	3.82	5.69
PRGCF	Prosper Gold Corp	0.0232	0.0232	0.0232	1,000	-0.0018	7.20
PRGNF	Paragon Shipping Inc	0.0090	0.0090	0.0090	30,000	0.0020	28.57
PRHL	Premier Hld Corp	0.0017	0.0017	0.0017	5,100	0.0008	88.89
PRHRQ	Petroshare Corp	0.0080	0.0080	0.0080	600	0.0000	0.00
PRIEF	Paleo Resources Inc	0.0060	0.0060	0.0060	160,000	-0.0015	20.00
PRISY	Promotora DE Inf ADR	0.7290	0.7290	0.7290	400	0.0090	1.25
PRKA	Parks! America Inc	0.1445	0.1400	0.1420	28,000	0.0022	1.57
PRKI	Perk International Inc	0.0043	0.0042	0.0042	5,000	-0.0008	16.00
PRKR	Parkervision Inc	0.3190	0.2800	0.2950	8,300	-0.0240	7.52
PRKV	Parkvida Group Inc	0.0082	0.0053	0.0082	20,900	0.0029	54.72
PRLO	Prologic Mgmt Sys IN	0.0040	0.0040	0.0040	60,000	0.0014	53.85
PRLX	Parallax Health Sciences Inc	0.0650	0.0449	0.0455	705,900	0.0005	1.11
PRMK	Proconcept Marketing Group Inc	0.0020	0.0020	0.0020	10,000	0.0002	11.11
PRMNF	Prime Mining Corp.	0.3767	0.3445	0.3610	111,300	0.0388	12.04
PRMO	Prom Resources Inc	0.0001	0.0001	0.0001	36,000	0.0000	0.00
PRMRF	Paramount Resources Ltd	1.1000	0.9750	0.9901	4,300	0.0651	7.04
PRMY	Primary Bk	14.80	14.80	14.80	100	2.00	15.63
PRNAF	Prana Biotechnology Ltd	0.0001	0.0001	0.0001	26,800	-0.0159	99.38
PROBF	Probe Mines Ltd	0.6126	0.5403	0.6126	29,900	0.1107	22.06
PROM	Propel Media Inc	0.0800	0.0800	0.0800	23,000	0.0000	0.00
PROP	Propell Corp	0.0027	0.0027	0.0027	200	0.0000	0.00
PROSF	Prosus NV Class N	69.22	68.90	68.90	2,100	3.50	5.35
PROSY	Prosus NV ADR	13.92	13.68	13.68	401,900	-0.07	0.51
PROT	Proteonomix Inc	0.0100	0.0080	0.0080	10,000	-0.0020	20.00
PRPCF	Silver Elephant Mining Corp.	0.1127	0.0860	0.1021	280,100	0.0145	16.55
PRPLW	Purple Innovation Inc WT	0.8000	0.6900	0.8000	85,700	0.0900	12.68
PRPM	Protek Capital Inc	0.0001	0.0001	0.0001	250,000	0.0000	0.00
PRPPF	Purplebricks Group Plc	0.3600	0.3600	0.3600	1,500	-0.0910	20.18
PRPRF	Prairie Provident Resources Inc	0.0171	0.0021	0.0021	1,400	-0.0129	86.00
PRRE	Praetorian Property Inc	0.0280	0.0165	0.0230	10,300	0.0030	15.00
PRRFY	Premier Foods Plc	1.600	1.600	1.600	100	0.130	8.84
PRRVF	Providence Gold Mines Inc	0.0600	0.0185	0.0600	167,700	0.0205	51.90
PRRWF	Park Lawn Corp	14.03	13.50	13.50	1,200	-0.26	1.87
PRRY	Planet Resource Reco	0.0022	0.0014	0.0014	272,400	0.0001	7.69
PRSI	Portsmouth Square Inc	65.00	64.00	65.00	300	1.00	1.56
PRSRF	Precambrian Shield Res.Ltd	0.0126	0.0126	0.0126	30,000	-0.0020	13.70
PRTDF	Petro Matad Ltd	0.0340	0.0340	0.0340	17,600	0.0040	13.33
PRTHW	Priority Technology Holdings Inc WT	0.2200	0.2200	0.2200	2,000	0.0100	4.76
PRTR	Precision Trim Inc	0.0450	0.0450	0.0450	1,300	0.0000	0.00
PRTT	Protect Pharmaceutical Corp	0.2000	0.2000	0.2000	100	-0.0100	4.76
PRTX	Protalex Inc	0.0060	0.0060	0.0060	200	-0.0020	25.00
PRVCF	Preveceutical Medical Inc	0.0160	0.0125	0.0130	19,900	0.0035	36.84
PRVU	Prevu Incorporated	0.0013	0.0013	0.0013	100	0.0000	0.00
PRXG	Pernix Group Inc	0.3000	0.3000	0.3000	200	0.0000	0.00
PRXIQ	Premier Exhibitions	0.0125	0.0124	0.0125	600	0.0001	0.81
PRXM	Proxim Wireless Corp	0.2911	0.2910	0.2910	2,500	-0.0001	0.03
PRXXF	Paradox Interactive Ab	16.01	16.01	16.01	100	1.91	13.55
PRYMF	Prysmian S.P.A.	16.98	16.98	16.98	300	1.08	6.79
PRYMY	Prysmian Spa ADR	8.620	8.380	8.470	50,100	0.356	4.39
PRZFF	Boundary Gold and Copper Mining Ltd.	0.0500	0.0055	0.0055	1,100	0.0005	10.00
PRZM	Prism Tech Grp Cmn	0.0210	0.0210	0.0210	800	0.0010	5.00
PSBC	Pacific State Bcp CA	0.0040	0.0040	0.0040	2,000	-0.0036	47.37
PSBP	Psb Holding Corp	20.00	20.00	20.00	5,900	3.85	23.84
PSBQ	Psb Hlds Inc [Wi]	21.60	21.60	21.60	200	-0.90	4.00
PSCO	Protosource Corp	0.0039	0.0038	0.0038	92,200	0.0004	11.76
PSCR	Proto Script Pharmaceutical Corp	0.0028	0.0022	0.0027	227,000	0.0011	68.75
PSDMF	Gaming Realms Plc	0.0600	0.0600	0.0600	300	0.0060	11.11
PSGFF	Precious Shipping Plc	0.0750	0.0750	0.0750	2,000	-0.0050	6.25
PSGR	Pershing Res CO Inc	0.0072	0.0054	0.0072	107,600	0.0014	24.14
PSGTF	P.T. Semen Indonesia [Persero] Tbk	0.4561	0.4280	0.4510	12,500	-0.5076	52.95
PSGTY	Pt Semen Gresik ADR	10.41	9.55	10.11	5,200	0.80	8.59
PSHIF	Petroshale Inc	0.1018	0.0871	0.0871	26,100	-0.0185	17.52
PSHZF	Pershing Square Hlds Ltd	19.95	19.10	19.54	66,900	0.54	2.84
PSID	Positiveid Corp	0.0002	0.0001	0.0001	32,699,900	-0.0001	50.00
PSIQ	Profile Solutions	0.0050	0.0050	0.0050	500	0.0000	0.00
PSIX	Power Solutns Itl Cmn	4.040	4.000	4.000	3,300	0.200	5.26
PSJEY	Petsec Energy Ltd	0.0900	0.0900	0.0900	100	-0.0700	43.75
PSMMF	Persimmon Plc	25.66	25.66	25.66	100	5.86	29.58
PSMMY	Persimmon Plc ADR	53.81	51.33	52.05	13,200	1.58	3.13
PSORF	Pearson Plc Ord	5.831	5.831	5.831	1,000	-0.969	14.24
PSPSF	Psp Swiss Ppty Ag	121.3	121.0	121.3	200	9.7	8.66
PSPW	3Power Energy Group Inc	0.0529	0.0428	0.0486	5,100	-0.0043	8.13
PSRU	Valiant Eagle Inc.	0.0410	0.0410	0.0410	200	0.0000	0.00
PSRVF	Prospero Silver Corp	0.0081	0.0081	0.0081	500	-0.0007	7.95
PSSR	Passur Aerospace	0.8000	0.8000	0.8000	100	-0.1900	19.19
PSSS	Puissant Industries Inc	0.0086	0.0086	0.0086	11,000	0.0000	0.00
PSTO	Powerstorm Holdings Inc	0.1500	0.0800	0.0800	300	-0.0600	42.86
PSTRQ	Postrock Energy Corp	0.0016	0.0016	0.0016	600	0.0000	0.00
PSTTF	Prescient Therapeutics Ltd	0.0220	0.0220	0.0220	5,000	-0.0180	45.00
PSUD	Petrosun Inc	0.0600	0.0590	0.0600	5,800	0.0145	31.87
PSWR	Prism Software Corp	0.0011	0.0011	0.0011	10,000	-0.0019	63.33
PSWW	Principal Solar Inc	0.3500	0.3500	0.3500	1,000	0.1000	40.00
PSYC	Global Trac Solutions Inc.	0.0500	0.0156	0.0350	109,600	0.0100	40.00
PSYS	Paradigm System Sltns	0.0980	0.0200	0.0590	20,200	0.0340	136.00
PSYTF	Pason Systems Inc	5.100	5.050	5.100	4,900	0.700	15.91
PSZKF	Powszechna Kasa Oszczednosci Bank Polski	5.304	5.304	5.304	500	-0.112	2.06
PSZMF	Priszm Income Fd Unit	0.0001	0.0001	0.0001	600	0.0000	0.00
PTAH	Pta Holdings IN	0.0001	0.0001	0.0001	20,000	0.0000	0.00
PTAIF	P.T. Astra International Tbk	0.2630	0.2630	0.2630	1,000	0.0280	11.91
PTAIY	Pt Astra Intl ADR	5.200	4.860	5.100	72,100	0.340	7.14
PTALF	Petrotal Corp	0.2104	0.1837	0.1845	11,900	0.0184	11.08
PTAM	Potash America Inc	0.0055	0.0055	0.0055	100	-0.0038	40.86
PTAYF	Asuransi Ramayana Tbk	0.1400	0.1400	0.1400	11,200	0.0100	7.69
PTBRY	Bank Bni [Indonesia] ADR	5.750	5.750	5.750	16,200	-0.720	11.13
PTBS	Potomac Bancshares Inc	9.850	9.510	9.510	300	0.000	0.00
PTCAY	Pt Chandra Asri Petrochemical Tbk ADR	9.810	9.090	9.810	2,800	-1.260	11.38
PTCHF	Patch International Inc	3.490	3.300	3.400	4,400	0.210	6.58
PTCO	Petrogas CO	4.800	0.270	2.350	1,500	-0.050	2.08
PTEEF	Plaintree Systems	0.0873	0.0873	0.0873	2,000	0.0409	88.15
PTEFF	Pioneering Tech Corp	0.0464	0.0464	0.0464	7,500	-0.0150	24.43
PTEL	Pegasus Tel Inc	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
PTEO	Proteo Inc	0.0200	0.0200	0.0200	6,000	-0.0023	10.31
PTGCY	Portugal Telecom Sgps S.A.	0.0730	0.0660	0.0700	53,800	-0.0012	1.69
PTGEF	Portage Biotech Inc Ord	0.0990	0.0900	0.0990	21,100	0.0040	4.21
PTGOF	Pt Global Mediacom Tbk	0.0300	0.0300	0.0300	100	-0.0150	33.33
PTHRF	Pantheon Res Plc Ord	0.2500	0.2010	0.2010	58,100	-0.0490	19.60
PTIX	Protagenic Therapeutics Inc	1.620	0.160	1.160	1,200	-0.460	28.40
PTIZF	Pt Indo Tambangraya Megah	0.4600	0.4600	0.4600	101,300	0.0100	2.22
PTKFF	P.T. Kalbe Farma	0.0500	0.0500	0.0500	6,000	0.0375	300.00
PTKFY	Pt Kalbe Farma ADR	14.35	14.30	14.35	2,100	0.83	6.14
PTLF	Petlife Pharmaceuticals Inc	0.0017	0.0017	0.0017	10,000	0.0003	21.43
PTMEY	Pt Media Nusantara Citra Tbk ADR	5.850	5.750	5.750	1,800	-4.760	45.29
PTNDF	Pt Vale Indonesia Tbk	0.1170	0.1170	0.1170	5,000	-0.0236	16.79
PTNDY	Pt Vale Indonesa ADR	6.580	6.580	6.580	200	0.560	9.30
PTNUF	Platina Resources	0.0100	0.0100	0.0100	10,000	0.0005	5.26
PTNYF	Parcelpal Technology Inc	0.0709	0.0569	0.0691	37,800	0.0024	3.60
PTOAF	Pieridae Energy Ltd	0.3179	0.3179	0.3179	500	0.1451	83.97
PTOG	Unity Management Grp	0.0001	0.0001	0.0001	5,000	0.0000	0.00
PTOI	Plastic2Oil Inc	0.0320	0.0261	0.0320	27,600	-0.0030	8.57
PTONF	Patriot One Technologies Inc WT	0.0397	0.0397	0.0397	7,400	-0.0199	33.39
PTOP	Peer To Peer Network	0.0006	0.0004	0.0006	5,880,900	0.0000	0.00
PTOS	P2 Solar Inc	0.0023	0.0023	0.0023	13,000	0.0002	9.52
PTOTF	Patriot One Technologies Inc	0.5542	0.5040	0.5400	239,400	0.0100	1.89
PTOZF	Plato Gold Corp Ord	0.0084	0.0084	0.0084	40,000	0.0030	55.56
PTPF	All Marketing Soluti	0.0070	0.0070	0.0070	1,400	0.0000	0.00
PTPIF	Pt Chandra Asri Petrochemical Tbk	0.4950	0.4950	0.4950	100	-0.1050	17.50
PTQQF	Protech Home Med Corp	0.4523	0.4523	0.4523	400	-0.0056	1.22
PTRC	Petro River Oil Corp	0.0749	0.0421	0.0699	22,200	-0.0001	0.14
PTRDF	Petrodorado Energy	0.0492	0.0492	0.0492	900	-0.0242	32.97
PTRO	Petrominerals Corp	0.0230	0.0230	0.0230	1,000	-0.0020	8.00
PTRUF	Petrus Resources Ltd	0.0800	0.0747	0.0800	3,000	0.0341	74.29
PTSC	Patriot Scientific	0.0017	0.0014	0.0017	33,900	0.0003	21.43
PTSS	Patterson Sargent CO	0.0520	0.0331	0.0520	2,900	-0.0256	32.99
PTTN	Patten Energy Solutions Group Inc	0.0001	0.0001	0.0001	900	0.0000	0.00
PTTTS	Palmetto Real Estate Trust	7.050	7.050	7.050	1,000	0.000	0.00
PTVL	Pro Travel Network	0.1870	0.0660	0.1800	10,800	0.0452	33.53
PTVRF	Petro Victory Energy Corp	0.3058	0.2859	0.2859	31,600	0.2739	2282.50
PTXKY	XL Axiata ADR	3.010	2.320	3.010	1,100	-0.140	4.44
PTXLF	Ptt Exploration and	2.040	2.040	2.040	2,900	-0.310	13.19
PUBC	Purebase Corp	0.1190	0.0900	0.1150	302,900	0.0050	4.55
PUBGY	Publicis Groupe S.A.	8.320	8.118	8.270	89,800	0.220	2.73
PUCCF	Pancontinental Uranium Corp	0.0254	0.0254	0.0254	500	-0.0023	8.30
PUDA	Puda Coal	0.0002	0.0002	0.0002	600	0.0000	0.00
PUGE	Puget Technologies	0.0002	0.0002	0.0002	3,700	0.0001	100.00
PUGOY	Peugeot S.A.	14.82	14.45	14.57	62,300	-0.13	0.88
PUKPF	Prudential Plc Ord	13.23	12.61	12.65	1,900	1.34	11.81
PUMGF	Purepoint Uranium Gr	0.0400	0.0387	0.0390	24,000	-0.0010	2.50
PUMSY	Puma Se ADR	6.750	6.130	6.130	1,900	0.240	4.07
PUODY	Promotora Y Operador	146.8	112.5	112.5	100	3.5	3.21
PUPS	Pickups Plus Inc	0.0007	0.0007	0.0007	50,000	0.0001	16.67
PURA	Puration Inc	0.0140	0.0110	0.0140	7,431,800	0.0029	26.13
PURE	Pure Bioscience	0.6550	0.5850	0.6000	229,900	-0.0495	7.62
PURT	Purthanol Resources Ltd	0.0035	0.0035	0.0035	12,000	0.0000	0.00
PURY	Pureray Corp CO	0.0023	0.0015	0.0015	100,000	-0.0025	62.50
PUTKF	P.T. Utd Tractors	0.9800	0.9800	0.9800	3,400	-0.0200	2.00
PUTKY	Pt United Trac ADR	21.02	21.02	21.02	400	-0.65	3.00
PUTRF	Ptt Plc Uts Nvdr	0.8135	0.8135	0.8135	3,600	-0.6165	43.11
PUXPF	Puma Exploration Inc	0.0495	0.0495	0.0495	3,000	0.0031	6.68
PVBK	Pacific Valley Bank [Salinas]	7.000	6.700	6.700	1,600	-0.300	4.29
PVCT	Provectus Pharma	0.0584	0.0470	0.0537	62,100	-0.0048	8.21
PVCTW	Provectus Biopharmaceuticals Inc WT	0.0028	0.0027	0.0027	200	-0.0003	10.00
PVDG	Poverty Dignified Inc	0.0002	0.0001	0.0002	4,632,600	0.0000	0.00
PVDRF	Providence Res Inc	0.0270	0.0270	0.0270	10,000	-0.0055	16.92
PVEG	Pacific Vegas Gl[Co]	0.0030	0.0030	0.0030	100	-0.0010	25.00
PVHO	Provision Holding	0.0012	0.0009	0.0009	308,600	-0.0003	25.00
PVLTF	Panda Green Energy Group Ltd	0.0280	0.0280	0.0280	2,500	-0.0120	30.00
PVMCF	Pine Valley Mining Corp	0.0080	0.0080	0.0080	2,000	0.0000	0.00
PVNC	Prevention Insurance.com	1.750	1.750	1.750	100	-0.250	12.50
PVNNF	Pv Nano Cell Ltd	0.1681	0.0807	0.1681	1,200	0.0681	68.10
PVOTF	Pivot Pharmaceuticals Inc	0.0737	0.0500	0.0737	1,000	0.0118	19.06
PVRS	Providence Resources	0.0087	0.0078	0.0087	12,000	0.0000	0.00
PVSP	Pervasip Corp	0.0001	0.0001	0.0001	2,000,000	0.0000	0.00
PVTTF	Pivotal Therapeutics Inc	0.0055	0.0055	0.0055	3,300	-0.0095	63.33
PVVLF	Partners Value Investments LP Non-Vtg	23.00	23.00	23.00	200	-8.15	26.16
PVVTF	Pivot Tech Solution	1.0000	1.0000	1.0000	2,500	0.1709	20.61
PWBO	Pacific West Bank [Or]	11.15	10.15	10.20	2,800	-1.45	12.45
PWCDF	Power Corp of Canada	16.16	15.68	15.98	598,500	0.34	2.18
PWCO	Pwrcor Inc	0.0768	0.0768	0.0768	100	0.0000	0.00
PWCRF	Pacific Wildcat Resources Corp	0.0005	0.0005	0.0005	800	0.0000	0.00
PWEI	Pacwest Equities Inc	0.0001	0.0001	0.0001	4,700	0.0000	0.00
PWLK	Powerlock International Corp	0.0004	0.0004	0.0004	10,000	0.0000	0.00
PWON	Powin Corp	1.300	0.800	1.100	500	-0.840	43.30
PWQQF	Invesco Markets III Plc Invesco EqQQ	199.5	199.5	199.5	1,600	11.5	6.09
PWRMF	Power Metals Corp	0.1500	0.1340	0.1500	123,700	0.0062	4.31
PWVI	Powerverde Inc	0.2000	0.2000	0.2000	200	0.0100	5.26
PWWBF	Powerband Solutions Inc	0.1196	0.1160	0.1160	4,100	0.0000	0.00
PXCLF	Phoenix Global Mining	0.1070	0.1070	0.1070	200	-0.0090	7.76
PXFG	Phoenix Footwear Group	0.1466	0.0550	0.1051	12,300	-0.0200	15.99
PXGYF	PAX Global Technolog	0.4800	0.3500	0.3500	8,500	0.0000	0.00
PXHI	Phonex Holdings Inc	0.1300	0.1300	0.1300	500	0.0400	44.44
PXMBF	Paxman Ab	2.050	2.050	2.050	400	-4.140	66.88
PXMFF	Philex Mining Corp	0.0270	0.0270	0.0270	35,800	0.0070	35.00
PXPP	Phoenix Apps Inc	0.0300	0.0255	0.0300	200	0.0005	1.69
PXSLY	Pharmaxis Ltd ADR	0.7600	0.7600	0.7600	400	-0.2700	26.21
PXXLF	Poxel Sa	6.180	6.180	6.180	78,500	0.143	2.37
PXYN	Praxsyn Corp	0.0063	0.0050	0.0054	754,600	-0.0001	1.82
PYBX	Playbox [Us] Inc	0.0645	0.0600	0.0600	21,900	0.0000	0.00
PYCFF	Mount Logan Cap Corp.	2.250	2.250	2.250	2,000	-0.071	3.05
PYCT	Paychest Inc	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
PYMOF	Hydrocarbon Dynamics Limited	0.0060	0.0060	0.0060	1,000	-0.0380	86.36
PYRNF	Pyrogenesis Cda Inc	0.3610	0.3407	0.3507	27,800	0.0057	1.65
PYTCF	Playtech Plc	2.720	2.720	2.720	1,500	1.170	75.48
PYTCY	Playtech Plc ADR	4.520	4.520	4.520	100	-4.960	52.32
PZOO	Pazoo Inc	0.0002	0.0001	0.0002	61,798,000	0.0000	0.00
PZRIF	Pizza Pizza Realty I	6.160	6.050	6.050	2,000	1.171	24.01
PZRXQ	Phaserx Inc	0.0028	0.0012	0.0012	55,000	-0.0018	60.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.226.243.36
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,154	63	0.77
DJI	23,719	286	1.22
SP500	2,790	40	1.45
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	1,681	37	2.23
BDI	1,200	49	4.26
HSI	30,063	-253	0.83