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	0.7000	0.5500	0.6400	1,722,300	0.0400	6.67
PABN	Panamerican Bancorp	0.0001	0.0001	0.0001	30,000	0.0000	0.00
PACC	Psg Wealth Creator Fund of Funds C	0.0010	0.0010	0.0010	8,000	-0.0010	50.00
PACV	American Eagle Group	0.0025	0.0022	0.0024	1,846,000	0.0001	4.35
PACXF	Pacton Gold Inc	0.0934	0.0808	0.0934	30,700	0.0004	0.43
PAEGF	Peace Arch Entmt Grp Inc	0.0001	0.0001	0.0001	150,000	0.0000	0.00
PAHGF	Pets At Home Group Plc	3.680	3.680	3.680	338,600	0.101	2.82
PAIOF	Paion Ag Aachen	2.830	2.830	2.830	2,000	-0.070	2.41
PALAF	Paladin Energy Ltd	0.0660	0.0635	0.0660	26,500	0.0010	1.54
PALS	Mopals.com Inc	0.0023	0.0021	0.0023	200	0.0001	4.55
PANC	Panacos Pharmaceuticals Inc	0.0001	0.0001	0.0001	10,800	-0.0009	90.00
PANDY	Pandora A/S ADR	13.96	13.72	13.75	12,600	0.16	1.14
PANHF	Ping An Healthcare & Technology CO Ltd	7.580	7.580	7.580	1,000	3.680	94.36
PANRF	Panoramic Resources	0.2084	0.2084	0.2084	1,000	0.0054	2.66
PAOG	Pao Group Inc	0.0004	0.0003	0.0004	681,200	0.0000	0.00
PAOTF	Parrot S.A.	3.470	3.340	3.470	400	0.350	11.22
PAPA	Papa Bello Enterpris	0.0040	0.0033	0.0033	125,000	0.0001	3.13
PARD	Poniard Pharmaceuticals	0.0880	0.0835	0.0880	500	0.0000	0.00
PARDP	Poniard Pharm 2.4375 Pfd	0.2000	0.1750	0.1750	3,500	0.0000	0.00
PARF	Paradise Inc	27.00	26.80	27.00	600	0.74	2.82
PARNF	Parnell Pharmaceuticals Holdings Ltd	0.1500	0.1500	0.1500	2,000	0.0498	49.70
PARS	Pharmos Corp	0.0065	0.0065	0.0065	500	-0.0001	1.52
PARXF	Parex Resources	17.00	17.00	17.00	300	-0.94	5.24
PASO	Patient Access Solu	0.0126	0.0115	0.0122	3,884,000	-0.0003	2.40
PASTF	Plastic Omnium	27.86	27.86	27.86	1,900	1.01	3.77
PAWH	Pennsylvania Warehousing & Safe Deposit	5,500	5,500	5,500	100	0	0.00
PAYD	Paid Inc	2.900	2.900	2.900	200	-0.030	1.02
PAZRF	Plaza Retail	3.564	3.557	3.557	3,400	0.107	3.09
PBAM	Private Bancorp of America Inc	21.16	21.01	21.01	900	-0.15	0.71
PBATF	Pt Tambang Batubara Bukit Asam [Persero]	0.1952	0.1952	0.1952	24,000	0.0000	0.00
PBBSF	Peekaboo Beans Inc	0.0260	0.0260	0.0260	25,000	-0.0043	14.19
PBCO	Peoples Bk of Com OR	14.60	14.59	14.60	2,200	0.04	0.27
PBCRF	Bank Central Asia Tbk Pt	2.450	2.450	2.450	8,000	-0.030	1.21
PBCRY	Pt Bnk Cent Asia ADR	63.60	61.69	63.25	8,000	0.24	0.37
PBEC	Pac Blue Energy Corp	0.0160	0.0021	0.0035	2,421,900	-0.0075	68.18
PBEGF	Touchstone Exploration Inc	0.3500	0.3488	0.3488	38,700	-0.0037	1.05
PBEP	Pacific Bepure Industry	0.0001	0.0001	0.0001	700	0.0000	0.00
PBEV	Premium Beverage Group Inc	0.2201	0.2199	0.2201	5,800	0.0001	0.05
PBHG	Pbs Holding Inc	0.0008	0.0006	0.0007	125,296,300	0.0000	0.00
PBIO	Pressure Biosciences	3.250	1.380	2.400	127,300	1.070	80.45
PBKX	Partners Bank Calif	9.200	9.200	9.200	500	0.100	1.10
PBMLF	Pacific Booker Minerals Inc	1.800	1.800	1.800	600	-0.070	3.74
PBMRF	Pt Bumi Resources Tbk	0.0033	0.0033	0.0033	1,000	-0.0003	8.33
PBNAF	Pembina Pipeline Corp Pfd 5 Yr Reset Cl	13.45	13.45	13.45	400	-0.09	0.65
PBNC	Pb Financial Corp	30.00	30.00	30.00	200	0.00	0.00
PBNK	Pinnacle Bank [Ca]	11.55	11.50	11.55	15,200	0.00	0.00
PBSFF	Prosiebensat.1 Media	15.11	15.11	15.11	100	-0.96	5.97
PBSFY	Prosiebensat.1 Media	3.570	3.570	3.570	700	-0.111	3.00
PBSV	Pharma Bio Serv Inc	0.8799	0.8799	0.8799	100	-0.0400	4.35
PBTHF	Pointsbet Holdings Ltd	4.220	4.220	4.220	6,000	-0.030	0.71
PBYA	Probility Media Corp	0.0002	0.0001	0.0001	1,501,000	-0.0001	50.00
PCASF	PACIFIC ASSETS TRUST	3.730	3.730	3.730	3,500	0.000	0.00
PCBN	Piedmont Cmnty Bk Grp GA	0.0060	0.0060	0.0060	10,700	-0.0020	25.00
PCCWY	Pccw Ltd ADR	6.060	5.910	6.000	700	-0.070	1.15
PCCYF	Petrochina CO Ltd	0.4870	0.4870	0.4870	100	-0.0195	3.85
PCDAF	Postmedia Network Canada	1.761	1.758	1.758	2,000	0.198	12.69
PCELF	Powercell Sweden Ab	21.04	21.04	21.04	100	-1.36	6.07
PCFBF	Pacific Basin Shippi	0.1910	0.1910	0.1910	5,500	-0.0133	6.51
PCFBY	Pacific Basin Shp ADR	3.890	3.890	3.890	400	-0.040	1.02
PCGR	PC Group Inc	0.0095	0.0025	0.0025	200	-0.0002	7.41
PCHK	Pacific Conquest Holdings Inc	0.5200	0.5200	0.5200	200	0.0000	0.00
PCHM	Pharmchem Inc	2.410	2.360	2.410	2,900	-0.040	1.63
PCHUY	Ptt Global Chemical Public CO Ltd ADR	9.990	9.990	9.990	2,000	0.950	10.51
PCLB	Pinnacle Bancshares Inc	30.20	30.20	30.20	10,100	0.50	1.68
PCLI	Protocall Technologs	0.0028	0.0019	0.0026	7,835,000	-0.0002	7.14
PCLOF	Pharmacielo Ltd	2.650	2.400	2.600	61,500	0.100	4.00
PCMC	Public Company Mgmt Corp	0.0227	0.0227	0.0227	100	-0.0050	18.05
PCNT	Point of Care Nano-Technology Inc	0.0500	0.0350	0.0350	600	0.0130	59.09
PCPJ	Paperclip Inc	0.5500	0.5500	0.5500	1,500	0.0000	0.00
PCPZ	Leeward Group Hlds Inc	0.0022	0.0020	0.0020	220,100	-0.0002	9.09
PCQRF	Petrolympic Ltd	0.0380	0.0325	0.0380	103,000	0.0010	2.70
PCRBY	Pricer Ab ADR [Sponsored New]	1.900	1.900	1.900	800	0.000	0.00
PCRCF	Pacific Rim Cobalt Corp	0.1500	0.1244	0.1299	19,800	-0.0201	13.40
PCRFF	Panasonic Corp	10.38	10.26	10.26	1,200	0.07	0.69
PCRFY	Panasonic Corp Ads	10.34	10.20	10.25	84,200	0.02	0.20
PCRTF	Purecircle Ltd	1.860	1.570	1.800	2,300	-0.070	3.74
PCSAD	Processa Pharmaceuticals Inc	18.00	18.00	18.00	100	5.25	41.18
PCSO	Protective Cap Strctures	0.7000	0.2620	0.7000	8,200	0.3450	97.18
PCST	Pure Broadcast Corp	0.3000	0.3000	0.3000	500	0.0400	15.38
PCSV	Pcs Edventures Com	0.0480	0.0400	0.0400	66,800	-0.0100	20.00
PCTL	Pct Ltd	0.0157	0.0102	0.0121	24,592,500	-0.0011	8.33
PCWLF	Pccw Ltd Ord	0.6050	0.5919	0.6047	1,300	-0.0053	0.87
PCYN	Procyon Corp	0.3500	0.3500	0.3500	2,500	0.0400	12.90
PCYS	Primecare Systems	0.0004	0.0004	0.0004	80,000	0.0000	0.00
PDDPF	Medexus Pharmaceuticals Inc	2.870	2.866	2.866	800	0.266	10.22
PDER	Pardee Resources Company Inc	167.0	162.9	167.0	700	4.5	2.77
PDGO	Paradigm Oil and Gas	0.0002	0.0002	0.0002	1,510,000	0.0000	0.00
PDIV	Premier Dev & Invst Inc A	0.1880	0.1200	0.1600	72,700	-0.0700	30.43
PDMI	Paradigm Medical Ind	0.0001	0.0001	0.0001	1,000	0.0000	0.00
PDNLA	Presidential Rlty A	0.0600	0.0600	0.0600	600	0.0000	0.00
PDOS	Platinum Studios Inc	0.0002	0.0001	0.0001	25,700	0.0000	0.00
PDPR	Marathon Group Cor	0.0001	0.0001	0.0001	2,000,000	0.0000	0.00
PDPTF	Pudo Inc	1.080	0.970	1.080	6,500	-0.040	3.57
PDPYF	Painted Pony Pete	0.4633	0.4577	0.4633	1,200	-0.0160	3.34
PDRDF	Pernod Ricard Ord	181.2	180.2	180.3	1,100	-1.9	1.04
PDRDY	Pernod Ricard Sa ADR	36.30	35.98	36.26	456,200	-0.57	1.55
PDRX	Pd-Rx Pharmaceutical	3.260	3.140	3.260	7,000	-0.090	2.69
PDSSF	Paradise Entmt Ltd Ord	0.1150	0.1150	0.1150	1,000	0.0112	10.79
PDTTF	Preferred Dental Technologies Inc	0.0100	0.0100	0.0100	50,000	0.0000	0.00
PDXP	Pdx Partners Inc	0.0001	0.0001	0.0001	1,500,000	0.0000	0.00
PDYPF	Paddy Power Plc [Uk]	116.2	116.2	116.2	1,200	-3.8	3.17
PDYPY	Flutter Entertainment Plc	58.51	57.73	57.75	6,400	-0.98	1.67
PEBC	People Bancorp Com	34.75	34.72	34.75	1,600	0.05	0.14
PEBN	Pacific Enterprise Bancorp [Irvine Ca]	20.80	20.65	20.65	8,400	0.70	3.51
PECD	Pet Ecology Brands Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
PECKW	The Peck Company Inc WT	0.1789	0.1300	0.1789	28,800	0.0489	37.62
PECN	Photoelectron Corp	0.0001	0.0001	0.0001	1,600	0.0000	0.00
PEER	Peerstream Inc	1.0050	0.8200	0.8200	200	0.0350	4.46
PEGRY	Pennon Group ADR	25.50	25.50	25.50	700	0.73	2.93
PEGX	Pacific Energy Resources Ltd	201.0	200.0	200.0	100	0.0	0.00
PEIW	Pei Worldwide Hlds	0.0185	0.0185	0.0185	1,200	0.0000	0.00
PEMC	Pacific Energy & Ming CO	0.0163	0.0086	0.0086	10,000	-0.0144	62.61
PEMIF	Pure Energy Minerals	0.0370	0.0310	0.0357	148,500	0.0001	0.28
PEMTF	Mota Ventures Corp	0.4840	0.4590	0.4590	20,600	0.0290	6.74
PENC	Pen Inc	0.6500	0.6188	0.6188	9,000	-0.0312	4.80
PENYF	Cruzsur Energy Corp	0.2099	0.2099	0.2099	2,500	-0.0480	18.61
PERL	Perla Group International Inc	0.0032	0.0020	0.0020	1,300	-0.0014	41.18
PERT	Permanent Tech	0.0098	0.0063	0.0098	20,300	-0.0002	2.00
PESAF	Panoro Energy ASA	2.500	2.500	2.500	100	0.370	17.37
PESX	Pioneer Energy Services Corp	0.0429	0.0360	0.0400	488,500	-0.0012	2.91
PETV	Petvivo Holdings Inc	0.5400	0.5400	0.5400	100	0.0500	10.20
PEUGF	Peugeot Sa Ord EUR 6	21.40	21.40	21.40	100	-0.22	1.02
PEXNY	Ptt Explor & Prod PC	8.270	8.270	8.270	600	-0.080	0.96
PEXZF	Pacific Ridge Exploration Ltd	0.0320	0.0320	0.0320	2,300	0.0004	1.27
PEYE	Precision Optics Corp Inc	2.000	1.850	1.850	14,200	-0.010	0.54
PEYUF	Peyto Energy TR UT	2.350	2.270	2.315	60,500	-0.060	2.54
PFBN	Pacific Alliance Bank CA	10.37	10.37	10.37	1,600	0.01	0.10
PFBOF	Pfb Corp Ord	9.950	9.950	9.950	500	-0.150	1.49
PFBX	Peoples Finl Corp	10.96	10.85	10.85	3,300	0.00	0.00
PFFVF	Pfeiffer Vacuum Tech Ord	171.5	171.5	171.5	100	0.0	0.00
PFGBQ	Pfo Global Inc	0.0021	0.0021	0.0021	100	0.0000	0.00
PFHD	Professional Holding Corp	20.00	19.63	20.00	1,800	0.25	1.27
PFHO	Pacific Health Care	5.120	5.120	5.120	200	-0.020	0.39
PFHOD	Pacific Health Care	1.210	1.110	1.200	3,800	-0.100	7.69
PFLC	Pacific Financial Corp	12.75	12.75	12.75	12,000	0.04	0.31
PFMS	Paperfree Medicl Sol	0.0029	0.0023	0.0023	3,404,600	-0.0002	8.00
PFND	Pathfinder Cell Therapy Inc	0.0013	0.0013	0.0013	800	0.0000	0.00
PFNO	Parafin Corp	0.0002	0.0001	0.0001	471,000	0.0000	0.00
PFODF	Premier Foods	0.5000	0.5000	0.5000	2,400	-0.0365	6.80
PFOH	Perpetual Fed Sv OH	29.80	29.80	29.80	800	-0.05	0.17
PFRCF	Woodrose Ventures Corp	0.4818	0.4818	0.4818	900	0.1038	27.46
PFTI	Puradyn Filter Tech	0.0200	0.0175	0.0200	8,200	0.0010	5.26
PFWIQ	Petrone Worldwide	0.0001	0.0001	0.0001	12,554,500	0.0000	0.00
PGAS	Petrogress Inc	0.3500	0.3000	0.3360	15,100	0.0210	6.67
PGCG	Prime Global Capital Group Inc	0.1091	0.0701	0.0710	10,100	-0.0405	36.32
PGCMF	Puregold Price Club Inc Manila	0.8100	0.8100	0.8100	100	0.0600	8.00
PGDDF	Ipath Asian & Gulf Currency Revaluation	48.00	48.00	48.00	400	0.84	1.78
PGENY	Pigeon Corp	8.800	8.800	8.800	700	-0.435	4.71
PGEZF	Group Ten Metals Inc	0.2490	0.2342	0.2398	281,200	-0.0077	3.11
PGFY	Pingify Internation	0.0001	0.0001	0.0001	1,600	0.0000	0.00
PGGG	Pegasus Gaming Corp	0.0001	0.0001	0.0001	400	0.0000	0.00
PGHEF	Pengrowth Energy Corp	0.0463	0.0360	0.0445	478,800	0.0000	0.00
PGLO	Pan Global Corp	0.0018	0.0018	0.0018	1,100	-0.0004	18.18
PGMFF	Ipathb Platinum TR Sub-Index ETN	19.53	19.53	19.53	500	-0.19	0.96
PGNE	Primegen Energy Corp	0.0001	0.0001	0.0001	2,000	0.0000	0.00
PGNN	Paragon Natl Bk [Tn]	10.57	10.57	10.57	1,100	0.00	0.00
PGNRF	Pan Global Resource Inc	0.0889	0.0889	0.0889	50,000	0.0099	12.53
PGNT	Paragon Tech Inc	2.400	2.390	2.400	500	0.080	3.45
PGNYF	Pura Vida	0.0130	0.0110	0.0110	2,000	-0.0210	65.63
PGOG	Perf-Go-Green Hldgs Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
PGOL	Patriot Gold Corp	0.0520	0.0490	0.0490	3,900	0.0000	0.00
PGPEF	Publicis Groupe	45.59	45.59	45.59	100	-0.34	0.73
PGPHF	Partners Group	943.1	943.1	943.1	100	4.0	0.42
PGPM	Pilgrim Petroleum Cp	0.0001	0.0001	0.0001	2,000,000	0.0000	0.00
PGPXF	Petrocorp Group Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
PGRD	Proguard Acquisition Corp	0.1250	0.1240	0.1250	95,100	0.0150	13.64
PGSVY	Petro Geo ADR	2.340	2.270	2.340	1,300	0.500	27.17
PGSY	Portlogic Sys Inc	0.0038	0.0035	0.0035	198,500	-0.0012	25.53
PGTK	Pacific Green Techno	2.850	2.850	2.850	1,200	-0.040	1.38
PGUCY	Prosegur Cash S.A. ADR	8.210	8.210	8.210	300	-0.290	3.41
PGUS	Progreen US Inc	0.0004	0.0003	0.0003	3,058,600	0.0000	0.00
PGUUF	Prosegur Cash Sa	1.760	1.760	1.760	10,600	0.027	1.56
PGUZ	Pegasus Pharmaceutic	0.0022	0.0013	0.0013	681,200	-0.0010	43.48
PGVI	Promithian Global Ventures Inc	5.000	3.620	5.000	200	1.290	34.77
PGXPF	Pelangio Expl Inc	0.1000	0.1000	0.1000	35,000	0.0000	0.00
PGYC	Patriot Energy Corp DE	0.0001	0.0001	0.0001	10,000	0.0000	0.00
PHBI	Pharmagreen Biotech Inc	0.5500	0.3700	0.4250	62,200	-0.1050	19.81
PHBR	Phonebrasil Intl Inc	0.0228	0.0061	0.0069	70,000	0.0008	13.11
PHCG	Pure Harvest Cannabis Group Inc	0.5000	0.4700	0.4700	11,100	-0.0300	6.00
PHCUF	Photocure ASA	9.800	9.800	9.800	200	-0.350	3.45
PHGRF	Premier Health Group Inc	0.3590	0.3240	0.3550	48,800	0.0012	0.34
PHGUF	Pharming Grp NV Leid	1.570	1.550	1.570	4,700	-0.030	1.88
PHIL	PHI Group Inc	0.0001	0.0001	0.0001	26,463,100	0.0000	0.00
PHIXF	Phillippine Mtls Inc	0.0004	0.0004	0.0004	300	-0.0196	98.00
PHJMF	Pt Hanjaya Mandala Samprn	0.1620	0.1620	0.1620	96,400	-0.0020	1.22
PHKIF	Poly Ppty Group CO Ord	0.4550	0.4550	0.4550	1,500	0.0000	0.00
PHLI	Pacifichealth Labs	0.0065	0.0065	0.0065	5,000	-0.0025	27.78
PHMB	Pharmacom Biovet Inc	0.0001	0.0001	0.0001	100,000	0.0000	0.00
PHMMF	Pharma Mar S.A.U.	4.325	4.270	4.270	400	-0.090	2.06
PHMZF	Protech Home Med Corp	0.7428	0.7300	0.7300	600	-0.0128	1.72
PHOJY	Phosagro Pjsc Gdr Reg S	12.85	12.85	12.85	6,900	-0.13	1.02
PHOS	Phosphate Hlds	0.0130	0.0052	0.0129	943,400	0.0088	214.63
PHOT	Growlife Inc	0.3950	0.2950	0.3250	216,200	-0.0350	9.72
PHPPY	Signify NV ADR	16.07	16.07	16.07	100	-0.06	0.39
PHPYF	Pushpay Holdings Ltd	2.960	2.450	2.450	15,700	-0.440	15.22
PHRX	Pharmagen Inc	0.0006	0.0006	0.0006	124,200	0.0000	0.00
PHVAF	Phivida Holdings Inc	0.1000	0.0946	0.1000	30,400	0.0099	10.99
PHXHF	Phoenix Technology Income Fund	2.110	2.102	2.110	3,500	0.063	3.07
PIAC	Princeton Capital Corp	0.3000	0.3000	0.3000	2,500	0.0000	0.00
PIAGF	Piaggio & C. S.P.A.	3.000	3.000	3.000	500	-0.150	4.76
PIAIF	Ping An Insurance	12.32	12.11	12.11	1,700	0.06	0.48
PIED	Piedmont Mining CO	0.0003	0.0003	0.0003	4,000	-0.0001	25.00
PIEJF	Paris Orleans Et Cie	28.60	28.25	28.60	2,000	0.30	1.06
PIFFY	Pt Indofood Cbp Sukses Makmur Tbk ADR	17.25	17.25	17.25	100	1.36	8.56
PIFMF	Pt Indofood Sukses	0.5900	0.5900	0.5900	700	0.0290	5.17
PIFMY	Pt Indofood Sukses M	29.50	29.50	29.50	100	1.00	3.49
PIFR	Premier Information Mgmt	0.0001	0.0001	0.0001	200	0.0000	0.00
PIFYF	Pine Cliff Energy	0.1050	0.1050	0.1050	5,000	-0.0111	9.56
PIHN	Polaris International Holdings Inc	0.0001	0.0001	0.0001	26,000	0.0000	0.00
PIKL	Piksel Inc Class A-2	0.0001	0.0001	0.0001	2,000	-0.0007	87.50
PILBF	Pilbara Minerals Ltd	0.2504	0.2500	0.2500	10,800	-0.0044	1.73
PINWF	Pinnacle Renewable Energy Inc	7.993	7.993	7.993	1,000	1.606	25.15
PIOE	P10 Industries Inc	2.260	1.970	2.000	52,700	-0.010	0.50
PIONF	Pioneer Resources Ltd	0.0092	0.0092	0.0092	10,000	0.0002	2.22
PIPI	Premier Investment Pptys	0.0030	0.0030	0.0030	10,000	0.0000	0.00
PIRE	Pierre Corp	0.5500	0.5500	0.5500	100	-0.2000	26.67
PIRGF	Premier Gold Mines	1.266	1.240	1.250	72,800	-0.025	1.96
PIUTQ	Paiute Oil & Mining Corp	0.0001	0.0001	0.0001	2,600	0.0000	0.00
PJET	Priority Aviation Inc	0.0005	0.0004	0.0005	2,541,000	0.0000	0.00
PJXRF	Pjx Res Inc	0.1217	0.1217	0.1217	1,000	0.0002	0.16
PKBAF	Pt Bakrie & Bros A	0.0100	0.0100	0.0100	100	0.0099	9900.00
PKCOY	Park 24	25.58	25.26	25.58	600	0.22	0.85
PKIN	Pekin Life Insurance CO	12.52	12.52	12.52	100	0.01	0.08
PKIUF	Parkland Inc Fd Trut	36.28	36.28	36.28	1,700	-0.42	1.14
PKKFF	Peak Positioning	0.0330	0.0330	0.0330	64,000	0.0000	0.00
PKKW	Parkway Acquisition Corp	12.75	12.75	12.75	200	0.00	0.00
PKPH	Peak Pharmaceuticals Inc	0.0165	0.0101	0.0156	112,400	0.0050	47.17
PKREF	Peak Resources Ltd Shs	0.0350	0.0350	0.0350	800	-0.0050	12.50
PKSLF	Peeks Social Ltd	0.0555	0.0555	0.0555	1,000	0.0075	15.63
PKTEF	Parkit Enterprise	0.1771	0.1742	0.1742	18,000	-0.0054	3.01
PKTX	Protokinetix Inc	0.1350	0.1250	0.1350	304,500	0.0050	3.85
PKWY	Parkway Bank	0.0033	0.0033	0.0033	7,500	0.0018	120.00
PLBN	Pilot Bancshares Inc	3.480	3.480	3.480	700	-0.020	0.57
PLDGP	Prologis Series Q Pf	70.80	70.12	70.12	500	-0.68	0.96
PLFF	Orpheum Property Inc	0.0200	0.0120	0.0120	105,200	-0.1879	94.00
PLFRF	Palfinger Ag	33.00	33.00	33.00	100	0.00	0.00
PLFX	Pulse Evolution Corp	0.0216	0.0216	0.0216	500	-0.0083	27.76
PLGC	Playlogic Entertainment Inc	0.0016	0.0016	0.0016	10,000	0.0000	0.00
PLHCF	Plant Health Care Plc Ord	0.1188	0.1188	0.1188	5,000	0.0688	137.60
PLHNF	Paul Hartmann Ag Heidenhein An Der Brenz	312.9	312.9	312.9	100	-0.3	0.09
PLKT	Solar Gold Ltd	0.1000	0.1000	0.1000	100	0.0000	0.00
PLMNF	Palamina Corp	0.1889	0.1889	0.1889	1,000	0.0181	10.60
PLNE	Planet Signal Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
PLNHF	Planet 13 Holdings Inc	1.730	1.600	1.670	238,700	-0.020	1.18
PLNTQ	Proliance Intl Inc	0.0001	0.0001	0.0001	11,100	0.0000	0.00
PLPL	Diamond Ranch Foods	0.0006	0.0005	0.0005	2,608,800	0.0000	0.00
PLPRF	Plus Products Inc	1.140	1.080	1.100	14,200	-0.010	0.90
PLRTF	Plymouth Rock Technologies Inc	0.3738	0.3553	0.3553	91,000	-0.0147	3.97
PLSB	Pulse Beverage Corp	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
PLSDF	Pulse Data Inc	1.494	1.486	1.494	10,400	0.064	4.46
PLSI	Phoenix Life Sciences Intl Ltd	0.4800	0.4800	0.4800	300	-0.0200	4.00
PLSQF	Plus500 Ltd	12.30	12.30	12.30	2,500	2.41	24.37
PLTYF	Plastec Technologies Ltd	10.000	6.300	7.000	1,600	1.950	38.61
PLUUF	Plateau Uranium Inc	0.2074	0.2074	0.2074	4,000	0.0114	5.82
PLWN	Pinelawn Cemetery	329.9	300.0	300.0	100	-7.1	2.31
PLWTY	Panalpina Welttransport Ag [Switzerland]	53.67	53.67	53.67	100	0.07	0.13
PLWY	Peoplesway.com Inc	0.0006	0.0006	0.0006	2,600	0.0000	0.00
PLYFF	Playfair Mining Ltd	0.0360	0.0332	0.0332	54,500	0.0039	13.31
PLYZ	Plyzer Technologies Inc	0.0630	0.0530	0.0550	1,338,300	-0.0075	12.00
PMAH	Plasmatech Inc	0.0001	0.0001	0.0001	2,400	0.0000	0.00
PMCB	Pharmacyte Biotech Inc	0.0569	0.0500	0.0500	2,636,200	-0.0041	7.58
PMCCF	Peloton Minerals Corp	0.0588	0.0588	0.0588	200	-0.0115	16.36
PMCUF	Pro Medicus Ltd	17.70	17.70	17.70	700	0.00	0.00
PMDL	Pace Medical Inc	0.0041	0.0030	0.0030	34,000	0.0000	0.00
PMDP	Plateau Mineral Dev Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
PMEA	P.M.& E Inc	0.0001	0.0001	0.0001	8,500,000	0.0000	0.00
PMGYF	Perpetual Energy Ind	0.1153	0.1000	0.1153	800	0.0090	8.47
PMHG	Prime Meridian Holding Company	20.30	20.30	20.30	200	0.00	0.00
PMIR	Pmi Group Inc	0.4000	0.2500	0.2500	35,500	-0.2500	50.00
PMMAF	Puma Ag Rudolf Dassl	87.78	84.10	84.10	700	-3.15	3.61
PMMEF	Premium Expl Inc	0.0011	0.0011	0.0011	1,000	0.0000	0.00
PMMTF	Precious Metals & Mng	1.184	1.184	1.184	1,500	-0.010	0.84
PMNXF	Perseus Mining	0.7740	0.7740	0.7740	1,700	0.0000	0.00
PMOIF	Premier Oil Ord 5P	1.565	1.500	1.500	23,500	0.050	3.45
PMOIY	Premier Oil ADR	1.420	1.420	1.420	500	-0.090	5.96
PMOZ	Prismone Group Inc	0.0058	0.0058	0.0058	2,800	0.0000	0.00
PMPG	Premier Products Group Inc	0.0035	0.0027	0.0028	420,000	-0.0007	20.00
PMSNF	Proteome Sciences Plc	0.0500	0.0410	0.0410	30,000	0.0175	74.47
PMSO	Primal Solutions Inc	0.0121	0.0120	0.0120	10,000	-0.0080	40.00
PMTS	CPI Card Group	0.8500	0.7500	0.8000	43,100	-0.0390	4.65
PMTYF	Playmates Toys	0.0530	0.0530	0.0530	20,000	-0.0030	5.36
PMXSF	Pharmaxis Ltd	0.0950	0.0950	0.0950	1,000	0.0000	0.00
PNAT	Pura Naturals Inc	0.0004	0.0003	0.0003	5,450,100	0.0000	0.00
PNBC	Princeton National Bancorp	0.0060	0.0060	0.0060	2,500	-0.0045	42.86
PNBI	Pioneer Bankshares I	28.85	28.85	28.85	400	0.05	0.17
PNCKF	Pure Nickel Inc	0.0646	0.0558	0.0646	6,500	0.0054	9.12
PNCRF	Pinecrest Resources Ltd	0.1339	0.1339	0.1339	2,000	0.0106	8.60
PNDDF	Pender Growth Fund Inc Cl C	2.437	2.437	2.437	100	0.037	1.55
PNDZF	Pandora A/S	54.95	54.95	54.95	200	2.58	4.93
PNEXF	Pharnext Sa	6.500	6.500	6.500	100	-0.190	2.84
PNGAY	Ping An Ins CO ADR	24.81	24.01	24.09	210,900	-0.35	1.41
PNGB	Panglobal Brands Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
PNGM	Pengram Corp	0.0025	0.0025	0.0025	800	-0.0030	54.55
PNLT	Paneltech International Holdings Inc	0.0300	0.0250	0.0250	15,000	-0.0050	16.67
PNMLF	Jayden Resources IN	0.0065	0.0060	0.0060	104,000	0.0000	0.00
PNNB	Pinnacle Bank of Oregon	0.0245	0.0245	0.0245	30,000	0.0039	18.93
PNNRF	Redfund Capital Corp	0.0550	0.0433	0.0550	151,000	0.0050	10.00
PNNX	Pennexx Foods Inc	0.6250	0.5200	0.6158	73,100	0.0558	9.96
PNPFF	Pinetree Capital Ltd	1.085	1.085	1.085	500	-0.064	5.56
PNPL	Pineapple Express Inc	1.0000	0.5000	0.5000	1,000	0.0100	2.04
PNRC	Premier Energy [Fl]	0.0010	0.0004	0.0004	200	-0.0001	20.00
PNTV	Players Network Inc	0.0120	0.0098	0.0099	854,900	-0.0005	4.81
PNTZF	Kombat Copper Inc	0.1212	0.1200	0.1212	25,000	-0.0288	19.20
PNWRF	Valeura Energy Inc	0.3850	0.3849	0.3850	7,500	-0.0278	6.73
PNXLF	Argentina Lithium & Energy Corp	0.0520	0.0520	0.0520	10,000	-0.0021	3.88
PNXPF	Planet Mining Exploration Inc	0.0549	0.0549	0.0549	20,000	0.0016	3.00
POAHF	Porsche Automobil Hg	73.78	73.43	73.43	100	-0.54	0.73
POAHY	Porsche Auto ADR	7.310	7.240	7.255	23,100	-0.075	1.02
POCEF	Photon Control Inc	1.009	1.009	1.009	400	-0.061	5.68
POEFF	Pan Orient Energy CO	0.7810	0.7300	0.7321	16,900	-0.0216	2.87
POELF	Portucel-Empresa Produtora DE Pasta E	4.043	4.043	4.043	9,200	0.000	0.00
POETF	Poet Technologies Inc	0.2815	0.2762	0.2780	46,900	-0.0021	0.75
POFCF	Petrofac Ltd	5.062	5.062	5.062	300	0.162	3.31
POFCY	Petrofac Ltd	2.290	2.290	2.290	300	-0.100	4.18
POFNF	Power Financial Corp	26.89	26.89	26.89	500	0.43	1.62
POGS	Pioneer Oil & Gas	0.2000	0.0300	0.0800	55,200	0.0679	561.16
POLR	Post Data Inc	0.0001	0.0001	0.0001	3,600	0.0000	0.00
POLXF	Polydex Pharm Ltd	1.160	1.100	1.100	13,800	-0.080	6.77
PONB	Pioneer Bancshares Inc	28.50	28.50	28.50	300	-0.50	1.72
PONGF	Atari S.A.	0.3300	0.3300	0.3300	1,000	0.0000	0.00
POOSF	Poseidon Concepts	0.0002	0.0002	0.0002	500	-0.0003	60.00
PORBF	Pola Orbis	23.83	23.83	23.83	100	-0.86	3.48
PORMF	Novx21 Inc	0.0001	0.0001	0.0001	4,000	0.0000	0.00
POROF	Panoro Minerals Ltd	0.0600	0.0600	0.0600	15,000	0.0020	3.45
POSAF	Posabit Systems Corp	0.0249	0.0249	0.0249	3,000	-0.0001	0.40
POSC	Positron Corp	0.1800	0.1700	0.1800	13,200	0.0000	0.00
POTG	Portage Resources	0.0011	0.0007	0.0009	5,500	0.0001	12.50
POTMF	Portmeirion Group	10.71	10.71	10.71	1,200	0.00	0.00
POTN	Potnetwork Holdings Inc	0.0309	0.0260	0.0302	1,210,100	0.0030	11.03
POTRF	Potash Ridge	0.0368	0.0323	0.0368	70,300	0.0041	12.54
POTTF	Buddy Platform Ltd	0.0220	0.0200	0.0200	12,400	-0.0050	20.00
POWW	Ammo Inc	1.230	1.170	1.180	7,600	-0.020	1.67
POYN	Po Yuen Cultural Holdings	0.8211	0.6500	0.6500	1,100	-0.5500	45.83
POYYF	Polymetal Internatio	15.63	15.63	15.63	100	-0.58	3.58
PPAAF	Pt Perusahaan Gas Negara Tbk	0.1420	0.1420	0.1420	100	-0.0118	7.67
PPAAY	Pt Perusahaan Gas Negara Tbk ADR	7.570	7.570	7.570	1,500	0.040	0.53
PPAL	Peoples TR CO ST Alb	56.31	56.30	56.31	800	-53.19	48.58
PPBB	Peoples Bancorp of Washington	222.0	221.5	221.5	100	-0.5	0.22
PPBN	Pinnacle Bankshares	31.65	31.45	31.45	400	-0.05	0.16
PPBV	Purple Beverage CO	0.0002	0.0001	0.0002	75,800	0.0000	0.00
PPCB	Propanc Biopharma Inc	0.2129	0.2050	0.2050	25,200	0.0000	0.00
PPCCF	Picc Prop & Casualty	1.170	1.170	1.170	3,000	-0.010	0.85
PPCCY	Picc Property&Caslty	29.12	28.88	29.12	1,500	-0.13	0.45
PPCGF	President Energy Plc	0.0500	0.0500	0.0500	1,000	-0.0200	28.57
PPCLY	Ppc Ltd	0.3500	0.3500	0.3500	5,000	0.0000	0.00
PPCQ	Premier Pacific Construction Inc	0.1000	0.1000	0.1000	8,500	-0.0500	33.33
PPERF	Bank Mandiri Persero Tbk Pt	0.5780	0.5631	0.5631	32,400	0.0251	4.67
PPERY	Pt Bk Mandiri Pe ADR	11.74	11.59	11.70	121,000	0.30	2.63
PPJE	Ppj Healthcare Enterprises Inc	0.0001	0.0001	0.0001	2,326,000	0.0000	0.00
PPLL	Peoples Ltd	81.00	81.00	81.00	1,000	2.50	3.18
PPMD	Protide Pharmaceuticals Inc	0.1000	0.1000	0.1000	8,000	0.0000	0.00
PPMH	Platinum Pari-Mutuel Holdings Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
PPMT	Profit Planners Mgmt	0.0700	0.0700	0.0700	6,000	0.0000	0.00
PPOTF	Pacific Silk Road Resources Group Inc	0.0155	0.0155	0.0155	4,200	-0.0112	41.95
PPPS	Isocialy Inc	0.5700	0.5700	0.5700	300	0.0200	3.64
PPRG	Patient Portal Techs Inc	0.0500	0.0211	0.0211	6,000	-0.0039	15.60
PPRQF	Choice Pptys Real	11.26	11.25	11.26	1,000	-0.14	1.23
PPRRF	Prontoforms	0.5464	0.5464	0.5464	200	-0.0223	3.92
PPRUF	Kering S.A.	630.0	630.0	630.0	100	-15.0	2.33
PPRUY	Ppr Sa ADR	63.42	62.54	62.68	33,100	-1.31	2.05
PPRW	Premier Power Renew	0.0079	0.0079	0.0079	12,000	-0.0005	5.95
PPSF	Peoples-Sidney Fin	12.60	12.60	12.60	100	-0.40	3.08
PPSTF	Pepsi-Cola Products Philippines Inc	0.0450	0.0450	0.0450	163,500	-0.0050	10.00
PPTDF	Peptidream Inc	51.67	51.67	51.67	5,100	0.64	1.25
PPTL	Premium Energy Corp	0.0001	0.0001	0.0001	100	0.0000	0.00
PPWLM	Pacificorp 7.00% Serial Pfd	152.5	152.0	152.0	100	-3.0	1.94
PPWLO	Pacificorp 6.00% Serial Pfd	126.0	126.0	126.0	100	1.0	0.80
PPZRF	Western Atlas Resources Inc	0.0520	0.0520	0.0520	6,300	0.0000	0.00
PQEFF	Petroteq Energy Inc	0.1096	0.0990	0.1065	346,000	-0.0029	2.65
PRAC	Productivity Tech	0.3649	0.2300	0.3649	200	0.1629	80.64
PRBCF	Precise Biometrics	0.1600	0.1600	0.1600	800	0.0130	8.84
PRBZF	Premium Brands	71.80	71.68	71.75	3,500	1.02	1.45
PRCF	Protein Reactor Combined	0.0001	0.0001	0.0001	2,700	0.0000	0.00
PRCK	Placer Creek Mining	0.0096	0.0096	0.0096	2,000	0.0000	0.00
PRCNF	Pure Global Cannabis	0.0657	0.0600	0.0634	2,100	-0.0023	3.50
PRDGF	Premier Diagnostic H	0.0188	0.0188	0.0188	17,000	-0.0062	24.80
PRDL	Profitable Developments Inc	0.0001	0.0001	0.0001	2,000	0.0000	0.00
PRDSF	Prada Spa	3.862	3.862	3.862	9,600	-0.288	6.94
PRDSY	Prada Spa ADR	8.100	8.100	8.100	200	0.200	2.53
PREC	Prestige Cars International Inc	0.0161	0.0161	0.0161	400	-0.0169	51.21
PRED	Predictive Technology Group Inc	0.9500	0.8550	0.9100	567,900	0.0600	7.06
PREGF	Prd Energy Inc	0.0011	0.0011	0.0011	10,000	0.0000	0.00
PREIF	Precipitate Goldy	0.1808	0.1712	0.1808	40,000	-0.0001	0.06
PREKF	Prairiesky Rty Ltd	11.42	11.29	11.42	300	-0.22	1.85
PREX	Progress Energy Inc	0.4250	0.4250	0.4250	600	0.0000	0.00
PRFC	Epcylon Technologies Inc	0.0259	0.0215	0.0216	8,600	-0.0042	16.28
PRGAF	Pargesa Holding S.A.	84.46	83.54	83.54	300	-0.87	1.03
PRGCF	Prosper Gold Corp	0.0350	0.0350	0.0350	5,000	-0.0100	22.22
PRGNF	Paragon Shipping Inc	0.0130	0.0130	0.0130	10,000	0.0005	4.00
PRHB	Pure H2O Bio-Techs	0.0001	0.0001	0.0001	1,430,000	0.0000	0.00
PRHL	Premier Hld Corp	0.0024	0.0024	0.0024	250,000	-0.0001	4.00
PRHRQ	Petroshare Corp	0.0098	0.0098	0.0098	35,000	0.0000	0.00
PRIEF	Paleo Resources Inc	0.0278	0.0278	0.0278	8,000	-0.0010	3.47
PRISY	Promotora DE Inf ADR	1.630	1.540	1.630	300	0.031	1.94
PRKA	Parks! America Inc	0.2199	0.2003	0.2199	11,800	0.0000	0.00
PRKI	Perk International Inc	0.0090	0.0053	0.0090	240,000	-0.0007	7.22
PRKR	Parkervision Inc	0.4850	0.3800	0.4200	110,600	-0.0450	9.68
PRKV	Parkvida Group Inc	0.0046	0.0046	0.0046	1,900	0.0000	0.00
PRLX	Parallax Health Sciences Inc	0.0500	0.0480	0.0500	183,500	0.0045	9.89
PRMAF	Primare Plc	15.26	15.26	15.26	500	0.59	4.02
PRMK	Proconcept Marketing Group Inc	0.0008	0.0008	0.0008	10,900	0.0000	0.00
PRMO	Prom Resources Inc	0.0001	0.0001	0.0001	2,000	0.0000	0.00
PRMRF	Paramount Resources Ltd	5.000	4.930	5.000	2,600	0.020	0.40
PRNAF	Prana Biotechnology Ltd	0.0093	0.0093	0.0093	800	-0.0098	51.31
PROBF	Probe Mines Ltd	0.9305	0.9200	0.9305	6,000	0.0005	0.05
PROM	Propel Media Inc	0.1200	0.1000	0.1200	51,800	0.0010	0.84
PROP	Propell Corp	0.0100	0.0090	0.0090	587,300	-0.0010	10.00
PROSF	Prosus NV Class N	78.75	78.75	78.75	9,900	-0.65	0.82
PROSY	Prosus NV ADR	15.19	14.92	15.00	456,500	-0.21	1.38
PROT	Proteonomix Inc	0.0150	0.0150	0.0150	10,000	0.0055	57.89
PRPCF	Prophecy Development Corp	0.2372	0.2130	0.2221	71,900	-0.0152	6.41
PRPI	Perpetual Industries Inc	0.0880	0.0880	0.0880	5,000	0.0280	46.67
PRPLW	Purple Innovation Inc WT	1.500	1.360	1.490	60,400	0.040	2.76
PRPM	Protek Capital Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
PRPPF	Purplebricks Group Plc	1.421	1.421	1.421	7,100	0.001	0.07
PRPRF	Prairie Provident Resources Inc	0.0393	0.0393	0.0393	10,100	0.0187	90.78
PRRE	Praetorian Property Inc	0.0391	0.0360	0.0360	900	-0.0031	7.93
PRRFY	Premier Foods Plc	2.418	2.418	2.418	700	0.033	1.36
PRRMF	Premium Income Corp. Cl A	5.000	5.000	5.000	2,000	0.000	0.00
PRRVF	Providence Gold Mines Inc	0.0823	0.0715	0.0748	5,700	-0.0107	12.51
PRRWF	Park Lawn Corp	23.85	23.85	23.85	4,100	0.01	0.02
PRRY	Planet Resource Reco	0.0013	0.0013	0.0013	500	-0.0003	18.75
PRSEF	Prosafe Se [Cyprus]	0.2500	0.2500	0.2500	2,000	0.0000	0.00
PRSEY	Prosafe Se ADR	0.3590	0.3580	0.3580	1,200	-0.1410	28.26
PRSRF	Precambrian Shield Res.Ltd	0.0785	0.0750	0.0750	41,900	-0.0050	6.25
PRTDF	Petro Matad Ltd	0.0490	0.0490	0.0490	100	0.0029	6.29
PRTHW	Priority Technology Holdings Inc WT	0.3400	0.1900	0.1900	6,600	-0.1100	36.67
PRTT	Protect Pharmaceutical Corp	0.2100	0.2100	0.2100	100	-0.0200	8.70
PRTX	Protalex Inc	0.0077	0.0061	0.0061	1,900	0.0000	0.00
PRVCF	Preveceutical Medical Inc	0.0450	0.0265	0.0280	110,200	0.0030	12.00
PRVU	Prevu Incorporated	0.0013	0.0013	0.0013	500	0.0000	0.00
PRXG	Pernix Group Inc	0.4000	0.3500	0.3500	400	-0.2000	36.36
PRXIQ	Premier Exhibitions	0.0200	0.0200	0.0200	100	0.0040	25.00
PRXM	Proxim Wireless Corp	0.2902	0.2902	0.2902	300	0.0000	0.00
PRXXF	Paradox Interactive Ab	16.08	16.08	16.08	1,200	0.04	0.25
PRYMF	Prysmian S.P.A.	22.60	22.60	22.60	100	-1.20	5.04
PRYMY	Prysmian Spa ADR	11.72	11.50	11.60	13,700	0.11	0.96
PRYNF	Oramericas Corp	0.0326	0.0326	0.0326	1,500	-0.0057	14.88
PRZFF	Boundary Gold and Copper Mining Ltd.	0.0140	0.0140	0.0140	2,200	-0.0028	16.67
PRZM	Prism Tech Grp Cmn	0.0280	0.0280	0.0280	1,000	0.0000	0.00
PSBC	Pacific State Bcp CA	0.0041	0.0041	0.0041	7,600	0.0000	0.00
PSBP	Psb Holding Corp	27.82	27.82	27.82	6,800	0.00	0.00
PSBQ	Psb Hlds Inc [Wi]	28.00	27.10	28.00	1,000	-0.25	0.88
PSCO	Protosource Corp	0.0060	0.0035	0.0035	110,000	-0.0010	22.22
PSCR	Proto Script Pharmaceutical Corp	0.0016	0.0016	0.0016	200	-0.0011	40.74
PSFT	Powersafe Tech Corp	0.0300	0.0200	0.0300	160,000	0.0100	50.00
PSGR	Pershing Res CO Inc	0.0138	0.0120	0.0130	375,900	-0.0010	7.14
PSGTF	P.T. Semen Indonesia [Persero] Tbk	0.9636	0.9586	0.9586	8,000	0.0870	9.98
PSGTY	Pt Semen Gresik ADR	18.98	18.98	18.98	1,000	0.18	0.96
PSHIF	Petroshale Inc	0.4510	0.4510	0.4510	2,000	-0.0250	5.25
PSHZF	Pershing Square Hlds Ltd	20.36	19.95	20.00	31,300	-0.28	1.36
PSID	Positiveid Corp	0.0001	0.0001	0.0001	3,298,000	0.0000	0.00
PSIQ	Profile Solutions	0.0100	0.0100	0.0100	1,200	0.0000	0.00
PSIX	Power Solutns Itl Cmn	9.600	9.400	9.400	300	-0.600	6.00
PSJEY	Petsec Energy Ltd	0.2100	0.2100	0.2100	1,000	0.0500	31.25
PSKRF	Protector Forsikring ASA	6.018	6.018	6.018	3,000	1.133	23.19
PSMMF	Persimmon Plc	36.61	36.61	36.61	500	0.61	1.68
PSMMY	Persimmon Plc ADR	81.29	79.68	79.95	2,500	-0.67	0.83
PSORF	Pearson Plc Ord	8.108	8.108	8.108	200	-0.292	3.48
PSPSF	Psp Swiss Ppty Ag	139.0	138.2	139.0	200	0.8	0.54
PSPW	3Power Energy Group Inc	0.0518	0.0518	0.0518	200	-0.0012	2.26
PSRU	Purespectrum Inc	0.0001	0.0001	0.0001	138,000	0.0000	0.00
PSRVF	Prospero Silver Corp	0.0100	0.0100	0.0100	3,000	0.0000	0.00
PSSR	Passur Aerospace	1.085	1.050	1.050	7,000	0.000	0.00
PSSS	Puissant Industries Inc	0.0107	0.0107	0.0107	10,000	-0.0093	46.50
PSTO	Powerstorm Holdings Inc	0.2500	0.1950	0.2400	8,700	0.0500	26.32
PSTRQ	Postrock Energy Corp	0.0016	0.0016	0.0016	500	0.0000	0.00
PSUD	Petrosun Inc	0.0730	0.0730	0.0730	200	0.0180	32.73
PSWR	Prism Software Corp	0.0022	0.0022	0.0022	2,000	0.0000	0.00
PSWW	Principal Solar Inc	2.100	1.500	1.500	1,600	-0.500	25.00
PSYS	Paradigm System Sltns	0.0300	0.0200	0.0300	11,700	-0.0100	25.00
PSYTF	Pason Systems Inc	9.970	9.970	9.970	100	-0.126	1.25
PSZKY	Powszechna Kasa ADR	9.020	9.020	9.020	700	-0.060	0.66
PTAH	Pta Holdings IN	0.0003	0.0002	0.0003	2,448,600	0.0000	0.00
PTAIF	P.T. Astra International Tbk	0.4760	0.4650	0.4760	4,800	-0.0250	4.99
PTAIY	Pt Astra Intl ADR	10.41	10.06	10.18	23,400	-0.17	1.64
PTALF	Petrotal Corp	0.3800	0.3600	0.3680	26,900	-0.0120	3.16
PTAM	Potash America Inc	0.0119	0.0090	0.0119	800	0.0000	0.00
PTAYF	Asuransi Ramayana Tbk	0.1300	0.1300	0.1300	5,600	0.0000	0.00
PTBRY	Bank Bni [Indonesia] ADR	14.30	14.20	14.30	28,800	0.60	4.38
PTBS	Potomac Bancshares Inc	14.15	14.15	14.15	3,500	0.03	0.21
PTCHF	Patch International Inc	4.150	3.890	4.050	118,300	0.100	2.53
PTCO	Petrogas CO	1.010	1.010	1.010	200	-0.090	8.18
PTEEF	Plaintree Systems	0.1248	0.0569	0.1248	400	0.0662	112.97
PTEFF	Pioneering Tech Corp	0.0285	0.0285	0.0285	3,400	0.0005	1.79
PTEL	Pegasus Tel Inc	0.0003	0.0003	0.0003	436,600	0.0001	50.00
PTEO	Proteo Inc	0.0545	0.0545	0.0545	100	0.0055	11.22
PTFRY	Pt Tower Bersama Infrastructure Tbk ADR	4.250	4.250	4.250	100	3.200	304.76
PTGCY	Portugal Telecom Sgps S.A.	0.1042	0.0930	0.0998	11,500	-0.0088	8.10
PTGEF	Portage Biotech Inc Ord	0.1800	0.1125	0.1500	239,600	0.0300	25.00
PTIX	Protagenic Therapeutics Inc	1.610	1.410	1.410	400	-2.390	62.89
PTIZF	Pt Indo Tambangraya Megah	0.9420	0.9100	0.9420	60,600	-0.0441	4.47
PTKFF	P.T. Kalbe Farma	0.1201	0.1201	0.1201	68,000	0.0019	1.61
PTKFY	Pt Kalbe Farma ADR	22.87	22.87	22.87	100	1.47	6.87
PTLF	Petlife Pharmaceuticals Inc	0.0079	0.0050	0.0068	437,300	-0.0007	9.33
PTNDF	Pt Vale Indonesia Tbk	0.2480	0.2480	0.2480	4,000	0.0250	11.21
PTNUF	Platina Resources	0.0150	0.0125	0.0125	16,500	-0.0175	58.33
PTNYF	Parcelpal Technology Inc	0.1004	0.0825	0.1000	23,700	0.0188	23.15
PTOAF	Pieridae Energy Ltd	0.6135	0.6135	0.6135	100	0.0040	0.66
PTOG	Unity Management Grp	0.0001	0.0001	0.0001	500,000	0.0000	0.00
PTOI	Plastic2Oil Inc	0.0600	0.0578	0.0578	3,100	0.0000	0.00
PTONF	Patriot One Technologies Inc WT	0.3087	0.3087	0.3087	1,500	-0.0313	9.21
PTOP	Peer To Peer Network	0.0008	0.0007	0.0007	25,076,400	-0.0001	12.50
PTOS	P2 Solar Inc	0.0030	0.0030	0.0030	10,000	0.0009	42.86
PTOTF	Patriot One Technologies Inc	1.090	1.030	1.087	153,000	0.047	4.56
PTPF	All Marketing Soluti	0.0075	0.0075	0.0075	14,000	0.0000	0.00
PTPIF	Pt Chandra Asri Petrochemical Tbk	0.7200	0.7200	0.7200	12,000	0.0357	5.22
PTRC	Petro River Oil Corp	0.1495	0.1400	0.1400	20,300	0.0000	0.00
PTRDF	Petrodorado Energy	0.1000	0.1000	0.1000	4,100	0.0207	26.10
PTRO	Petrominerals Corp	0.0268	0.0268	0.0268	1,200	0.0068	34.00
PTRUF	Petrus Resources Ltd	0.1610	0.1610	0.1610	44,400	-0.0149	8.47
PTSC	Patriot Scientific	0.0023	0.0021	0.0023	3,500	0.0000	0.00
PTSS	Patterson Sargent CO	0.0690	0.0690	0.0690	13,400	0.0386	126.97
PTTL	Pure Transit Techs Inc	0.0001	0.0001	0.0001	300	0.0000	0.00
PTTN	Patten Energy Solutions Group Inc	0.0001	0.0001	0.0001	2,000	0.0000	0.00
PTTTS	Palmetto Real Estate Trust	7.450	7.450	7.450	100	-0.300	3.87
PTVL	Pro Travel Network	0.0200	0.0165	0.0200	20,000	0.0000	0.00
PTXKY	XL Axiata ADR	4.625	4.590	4.611	3,500	0.031	0.68
PUBC	Purebase Corp	0.2500	0.2300	0.2500	21,800	-0.0200	7.41
PUBGY	Publicis Groupe S.A.	11.49	11.31	11.35	106,700	-0.17	1.43
PUCCF	Pancontinental Uranium Corp	0.0370	0.0315	0.0315	30,200	-0.0054	14.63
PUDA	Puda Coal	0.0002	0.0002	0.0002	700	0.0000	0.00
PUGE	Puget Technologies	0.0001	0.0001	0.0001	502,000	0.0000	0.00
PUGOY	Peugeot S.A.	21.39	21.03	21.24	15,400	0.02	0.10
PUKPF	Prudential Plc Ord	18.61	18.61	18.61	1,800	0.03	0.18
PUMD	Puma Vct IV Plc	0.0025	0.0022	0.0022	195,000	-0.0002	8.33
PUMGF	Purepoint Uranium Gr	0.0450	0.0450	0.0450	100,000	-0.0059	11.59
PUMSY	Puma Se ADR	8.720	8.400	8.400	500	-0.131	1.54
PUODY	Promotora Y Operador	219.0	219.0	219.0	100	-0.5	0.23
PUPS	Pickups Plus Inc	0.0011	0.0008	0.0008	1,501,000	-0.0001	11.11
PURA	Puration Inc	0.0385	0.0367	0.0369	1,929,100	0.0002	0.54
PURE	Pure Bioscience	0.4200	0.3298	0.3800	205,900	0.0502	15.22
PURT	Purthanol Resources Ltd	0.0040	0.0040	0.0040	10,000	0.0000	0.00
PURY	Pureray Corp CO	0.0022	0.0022	0.0022	1,300	0.0000	0.00
PUTKY	Pt United Trac ADR	30.19	30.19	30.19	100	-0.58	1.88
PUTRY	Ptt Public CO Ltd ADR	7.500	7.500	7.500	700	0.650	9.49
PUXPF	Puma Exploration Inc	0.0962	0.0962	0.0962	200	0.0912	1824.00
PVBK	Pacific Valley Bank [Salinas]	9.450	9.450	9.450	800	0.270	2.94
PVCRF	Pv Crystalox Solar Ord	0.9000	0.9000	0.9000	5,000	0.0400	4.65
PVCT	Provectus Pharma	0.0654	0.0601	0.0625	212,200	-0.0010	1.57
PVCTW	Provectus Biopharmaceuticals Inc WT	0.0068	0.0051	0.0068	19,900	0.0015	28.30
PVDG	Poverty Dignified Inc	0.0002	0.0001	0.0002	5,002,500	0.0001	100.00
PVEG	Pacific Vegas Gl[Co]	0.0060	0.0052	0.0060	36,000	0.0035	140.00
PVHO	Provision Holding	0.0020	0.0017	0.0020	4,636,200	0.0002	11.11
PVMCF	Pine Valley Mining Corp	0.0001	0.0001	0.0001	1,700	-0.0069	98.57
PVNC	Prevention Insurance.com	2.450	2.000	2.000	900	-0.250	11.11
PVNNF	Pv Nano Cell Ltd	0.1100	0.1100	0.1100	200	0.0000	0.00
PVOTF	Pivot Pharmaceuticals Inc	0.1200	0.0559	0.0981	73,100	0.0040	4.25
PVSP	Pervasip Corp	0.0001	0.0001	0.0001	69,000	0.0000	0.00
PVTTF	Pivotal Therapeutics Inc	0.0020	0.0020	0.0020	113,500	0.0000	0.00
PVVLF	Partners Value Investments LP Non-Vtg	41.43	41.43	41.43	800	1.81	4.57
PVVTF	Pivot Tech Solution	1.415	1.380	1.380	20,000	0.005	0.34
PWBO	Pacific West Bank [Or]	14.34	14.34	14.34	200	0.08	0.56
PWCDF	Power Corp of Canada	26.00	25.82	25.88	6,300	-0.01	0.03
PWCO	Pwrcor Inc	0.1350	0.1196	0.1350	3,400	0.0154	12.88
PWEI	Pacwest Equities Inc	0.0001	0.0001	0.0001	10,000	0.0000	0.00
PWLK	Powerlock International Corp	0.0004	0.0004	0.0004	410,000	0.0000	0.00
PWNX	Powerlinx Inc	0.0010	0.0010	0.0010	2,000	0.0009	900.00
PWON	Powin Corp	1.100	1.000	1.100	5,100	0.300	37.50
PWRMF	Power Metals Corp	0.0565	0.0548	0.0548	12,500	0.0000	0.00
PWVI	Powerverde Inc	0.0950	0.0950	0.0950	2,000	0.0050	5.56
PWWBF	Powerband Solutions Inc	0.1651	0.1543	0.1650	52,900	0.0035	2.17
PXFG	Phoenix Footwear Group	0.1890	0.1426	0.1426	27,200	-0.0464	24.55
PXGYF	PAX Global Technolog	0.5500	0.5000	0.5020	13,000	-0.0480	8.73
PXHI	Phonex Holdings Inc	0.1306	0.1306	0.1306	3,800	0.0306	30.60
PXMFF	Philex Mining Corp	0.0280	0.0280	0.0280	34,800	-0.0520	65.00
PXPP	Phoenix Apps Inc	0.0690	0.0500	0.0690	1,300	0.0020	2.99
PXSLY	Pharmaxis Ltd ADR	1.560	1.560	1.560	500	-0.920	37.10
PXSTF	Phoenix Media Investment Ltd	0.0840	0.0840	0.0840	1,000	0.0000	0.00
PXXLF	Poxel Sa	12.35	12.35	12.35	10,000	-1.89	13.27
PXYN	Praxsyn Corp	0.0068	0.0058	0.0068	59,000	-0.0001	1.45
PYBX	Playbox [Us] Inc	0.1000	0.1000	0.1000	1,200	0.0382	61.81
PYCT	Paychest Inc	0.0001	0.0001	0.0001	30,000	0.0000	0.00
PYHOF	Playmates Hlds Ltd	0.1600	0.1600	0.1600	200	0.0250	18.52
PYMOF	Hydrocarbon Dynamics Limited	0.0410	0.0410	0.0410	1,500	0.0000	0.00
PYRNF	Pyrogenesis Cda Inc	0.3229	0.3200	0.3200	4,000	0.0000	0.00
PZOO	Pazoo Inc	0.0002	0.0001	0.0002	12,500	0.0000	0.00
PZRIF	Pizza Pizza Realty I	7.659	7.659	7.659	100	0.029	0.38
PZRXQ	Phaserx Inc	0.0007	0.0007	0.0007	1,300	0.0000	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.214.184.250
United States

GLOBAL INDICES

Code	Last	Change
COMP	9,315	-88	0.93
DJI	28,990	-170	0.58
SP500	3,295	-30	0.90
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	1,572	8	0.54
BDI	1,200	49	4.26
HSI	30,063	-253	0.83