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

Exchange:

List of Symbols for OTC Bulletin Board [OTCBB]

Code	Name	High	Low	Close	Volume	Change
SAABF	Saab Ab	35.52	35.52	35.52	300	-0.33	0.92
SAAFY	Saras Raffinerie Sarde Spa ADR	8.283	8.283	8.283	1,000	0.333	4.19
SABK	South Atlantic Bancshares Inc	12.61	12.61	12.61	9,000	-0.09	0.71
SADL	Sadlier [William H.] Inc	43.00	43.00	43.00	200	-1.00	2.27
SADMF	Sanatana Resources Ord	0.0169	0.0154	0.0169	12,000	0.0004	2.42
SAEC	Starlight Energy Corp	0.4050	0.2600	0.4050	1,200	0.1551	62.06
SAEI	Supatcha Resources Inc	0.0017	0.0017	0.0017	1,000	0.0015	750.00
SAENF	Solar Alliance Energy Inc	0.0350	0.0268	0.0268	85,200	0.0076	39.58
SAEUF	Saturn Minerals Inc	0.1248	0.1248	0.1248	5,000	0.0183	17.18
SAFLF	Safilo Grp Spa Ord	1.240	1.240	1.240	200	-0.260	17.33
SAFO	Save Foods Inc	1.750	1.750	1.750	100	0.550	45.83
SAFRF	Safran S.A. Ord Shs	157.1	157.1	157.1	100	3.9	2.52
SAFRY	Safran S.A.	39.62	39.42	39.54	43,200	0.25	0.62
SAFS	Safer Shot Inc	0.0001	0.0001	0.0001	2,392,000	0.0000	0.00
SAGD	South American Gold	0.0008	0.0008	0.0008	100,000	0.0001	14.29
SAHN	Saudi American Hldgs Corp	0.0001	0.0001	0.0001	100	-0.0099	99.00
SAIDF	Fidelity Minerals Corp	0.0307	0.0307	0.0307	6,600	-0.0008	2.54
SAKH	Sakha Enterprises Corp	0.0171	0.0171	0.0171	10,000	0.0000	0.00
SAKL	Sack Lunch Productions Inc	0.0051	0.0051	0.0051	10,000	0.0000	0.00
SALN	Salon City Inc	0.0004	0.0004	0.0004	2,100	0.0000	0.00
SALRF	Salmar ASA	51.25	51.25	51.25	300	-1.60	3.03
SALRY	Salmar ASA ADR	12.90	12.90	12.90	600	-0.09	0.69
SAML	Samsara Luggage Inc.	0.0060	0.0050	0.0050	1,378,200	-0.0006	10.71
SAMMF	Sama Res/Ressources Sama	0.1785	0.1696	0.1785	134,000	0.0175	10.87
SAMOF	Sangoma Technologies Corp	2.045	1.952	2.044	14,500	0.162	8.63
SAMZF	Samui Airport Ppty Fd	0.7000	0.7000	0.7000	100	0.0000	0.00
SANP	Santo Mining Corp	0.0001	0.0001	0.0001	101,000	0.0000	0.00
SANT	Santeon Group Inc	0.0688	0.0688	0.0688	6,500	0.0162	30.80
SAPGF	SAP Ag Systeme Dm5	139.5	137.8	138.3	3,000	3.4	2.48
SAPIF	Saputo Inc	30.58	30.57	30.57	600	0.07	0.23
SAPLF	Sylvania Platinum Ltd Ord	0.5850	0.5780	0.5780	4,000	-0.0120	2.03
SAPMF	Saipem Spa	4.900	4.900	4.900	100	0.190	4.03
SAPMY	Saipem Spa	9.753	9.697	9.699	2,700	-0.021	0.22
SAPX	Seven Arts Pictures Plc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
SARSF	Canada House Wellness Group Inc	0.0260	0.0200	0.0255	12,200	0.0044	20.85
SARTF	Sartorius Ag Ord	196.8	196.8	196.8	100	-1.3	0.63
SASDY	Sas Ab ADR	3.180	3.180	3.180	200	-0.830	20.70
SATLF	Start Today CO	17.79	17.79	17.79	100	-0.11	0.59
SAUHF	Straumann Hld N Akt	1,018	1,007	1,007	100	-14	1.34
SAUHY	Straumann Hld	52.45	51.92	52.45	2,100	1.56	3.06
SAUNF	Ausnet Services	1.190	1.190	1.190	6,000	0.050	4.39
SAVW	Savwatt USA Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
SAWLF	Shawcor Ltd	9.796	9.796	9.796	300	0.306	3.22
SAXPF	Sampo Oyj	44.07	44.07	44.07	1,100	-0.03	0.06
SAXPY	Sampo Oyj ADR	22.46	22.19	22.45	64,000	0.39	1.77
SAYFF	3 Sixty Risk Solutions Ltd	0.0388	0.0350	0.0388	3,500	0.0005	1.31
SBAY	Subaye Inc	0.0010	0.0010	0.0010	200	0.0009	900.00
SBAZ	State Bank Corp AZ	18.45	18.40	18.45	4,500	0.05	0.27
SBBSF	Sabana Shariah Compl	0.3405	0.3405	0.3405	1,000	0.0005	0.15
SBDG	Small Business Development Group Inc	0.1320	0.1220	0.1320	10,000	0.0080	6.45
SBES	South Beach Spirits Inc	0.0104	0.0085	0.0102	19,323,900	0.0009	9.68
SBFFF	Sbm Offshore NV	18.49	18.35	18.49	500	0.19	1.04
SBFM	Sunshine Biopharma	0.0003	0.0002	0.0003	6,833,500	0.0000	0.00
SBGLF	Sibanye Gold	2.400	2.400	2.400	600	0.000	0.00
SBGSF	Schneider Electric	104.2	104.2	104.2	200	0.2	0.19
SBGSY	Schneider Electric S	20.89	20.72	20.81	927,100	0.00	0.00
SBHGF	Sbi Holdings Inc Ord	22.18	21.82	21.82	300	-0.31	1.38
SBHMY	Sino Biopharmaceutical ADR	30.78	30.00	30.78	300	2.53	8.96
SBHO	Steuben TR CO Hornel	69.00	69.00	69.00	500	-0.50	0.72
SBKFF	State Bk India Reg S	44.89	44.89	44.89	6,000	-1.06	2.31
SBKK	Suncrest Bank Visali	12.05	11.90	11.90	900	-0.10	0.83
SBKO	Summit Bank [Or]	15.00	14.60	14.60	800	-0.50	3.31
SBLRF	Sable Resources Ltd	0.0824	0.0750	0.0824	15,000	0.0011	1.35
SBLUY	Stabilus S.A. ADR	13.61	13.61	13.61	200	0.15	1.11
SBMFF	Sino Biopharmaceutic	1.480	1.480	1.480	900	0.100	7.25
SBMSF	South Boulder Mines	0.4026	0.4026	0.4026	1,400	0.0016	0.40
SBNC	Southern Bancshares	3,875	3,875	3,875	100	7	0.18
SBNCM	Southern Bancshares [Nc] Inc Conv Cl B	15.00	15.00	15.00	600	-1.00	6.25
SBOEF	Schoeller Bleckman Oilfld	56.97	56.97	56.97	100	-0.64	1.11
SBOEY	Schoeller-Bleckmann Oilfield Equipment	5.800	5.800	5.800	100	0.500	9.43
SBOX	Superbox Inc	0.0086	0.0085	0.0085	36,900	-0.0045	34.62
SBRCY	Sberbank Russia	17.24	17.16	17.20	80,400	0.44	2.63
SBRKF	Sparebank 1 Sr Bank ASA	11.38	11.38	11.38	5,500	0.13	1.16
SBSAA	Spanish Broadcasting System Inc	0.4300	0.3700	0.4300	8,300	0.0700	19.44
SBUM	Silver Buckle Mines	0.0222	0.0222	0.0222	4,000	0.0000	0.00
SBWFF	Strongbow Expl Inc	0.0452	0.0452	0.0452	1,000	-0.0028	5.83
SCAY	Seneca-Cayuga Bancorp Inc	10.60	10.49	10.49	200	0.12	1.11
SCAZQ	Sanchez Energy Corp Perp Pfd Conv Ser B	0.0050	0.0050	0.0050	1,500	0.0030	150.00
SCBFF	Standard Chartered.5	9.180	9.035	9.035	7,700	-0.185	2.00
SCBFY	Standard Chartered Plc ADR	18.76	18.49	18.74	6,300	-0.07	0.35
SCBH	Seacoast Commerce Bk	18.30	18.30	18.30	600	0.00	0.00
SCBZ	Scoobeez Global Inc	0.0080	0.0080	0.0080	1,000	0.0000	0.00
SCCAF	Sleep Country Canada Holdings Inc	15.88	15.88	15.88	100	0.06	0.35
SCCFF	Strategic Resources	0.2066	0.2066	0.2066	100	0.0466	29.13
SCDA	B-Scada Inc	0.0525	0.0525	0.0525	5,000	0.0000	0.00
SCEXF	Saracen Mineral	2.618	2.600	2.618	10,100	0.048	1.87
SCEYF	Source Energy Services	0.2883	0.2692	0.2692	63,000	-0.0317	10.54
SCFFF	Spot Coffee Ltd	0.0600	0.0600	0.0600	29,000	0.0000	0.00
SCFLF	Schaeffler Ag	10.95	10.95	10.95	700	0.12	1.11
SCFR	Security First Intl	0.0179	0.0167	0.0167	11,000	-0.0023	12.11
SCGLF	Societe Generale	33.57	33.57	33.57	100	-0.73	2.13
SCGLY	Societe Generale Spo	6.860	6.805	6.820	74,200	-0.060	0.87
SCGPY	Serco Group Plc ADR	2.095	2.095	2.095	1,600	-0.075	3.46
SCHYF	Sands China	5.960	5.960	5.960	300	0.390	7.00
SCHYY	Sands China Ltd	58.46	58.00	58.40	15,800	0.87	1.50
SCIA	Sci Engineered Materials Inc	1.220	1.140	1.220	1,900	0.050	4.27
SCIE	Spectrascience	0.0001	0.0001	0.0001	502,000	0.0000	0.00
SCIL	Scientific Learning Corp	0.1800	0.1800	0.1800	4,500	0.0000	0.00
SCMWY	Swisscom Ag Ads	54.20	54.04	54.20	2,800	-0.05	0.09
SCNA	Smart Cannabis Corp	0.0119	0.0053	0.0114	19,404,500	0.0061	115.09
SCND	Scientific Inds Inc	9.150	9.100	9.150	400	0.150	1.67
SCNG	SC Holdings Corp	0.0320	0.0300	0.0320	17,300	0.0080	33.33
SCNNF	Stillcanna Inc	0.1470	0.1300	0.1390	34,200	-0.0010	0.71
SCOO	School Specialty	0.3600	0.3100	0.3301	70,400	-0.0299	8.31
SCPJ	Scope Industries 10	195.0	195.0	195.0	100	0.0	0.00
SCPT	Sports Concepts Inc	0.0001	0.0001	0.0001	17,800	0.0000	0.00
SCRCQ	Scripsamerica Inc	0.0005	0.0005	0.0005	200,000	0.0000	0.00
SCRH	Scores Hld CO Inc	0.0034	0.0032	0.0032	350,000	-0.0001	3.03
SCRPF	Sembcorp Indus Ltd Ord	1.670	1.670	1.670	700	0.000	0.00
SCRYY	Scor Ads	4.300	4.240	4.270	56,800	-0.025	0.58
SCSG	Southcrest Fin Grp	9.400	9.300	9.300	1,900	0.200	2.20
SCSHF	Scottish Oriental Sm	13.25	13.25	13.25	500	0.00	0.00
SCTN	Schimatic Technlgs I	0.0006	0.0004	0.0006	3,447,500	0.0003	100.00
SCTSF	Scottie Resources Corp	0.1940	0.1833	0.1940	126,800	0.0100	5.43
SCTY	Monitronics International Inc	8.700	8.470	8.470	1,100	0.000	0.00
SCUPF	Second Cup Realty	1.361	1.361	1.361	4,000	0.041	3.12
SCVPF	Siam Cement Public CO Ltd	12.30	12.30	12.30	200	-0.49	3.86
SCVPY	Siam Cement Public CO Ltd ADR	12.88	12.88	12.88	100	-0.02	0.16
SCYYF	Scandium International Mining Corp	0.0681	0.0660	0.0681	10,100	-0.0001	0.15
SCZC	Santa Cruz Cty Bk CA	53.50	53.30	53.30	2,100	-0.35	0.65
SDAD	S H Resources & Devel Corp	0.0058	0.0053	0.0053	80,000	-0.0005	8.62
SDCJF	Sundance Energy	0.1650	0.1650	0.1650	100	0.1350	450.00
SDDXF	Siderar Sa Cl A Ord	3.057	2.982	3.000	1,700	-0.010	0.33
SDEC	Smart Decision Inc	0.2200	0.1400	0.2180	222,600	0.0219	11.17
SDEV	Security Device Intl	0.2400	0.2296	0.2400	3,100	0.0001	0.04
SDGB	Ssnb Inc	23.00	22.00	23.00	400	1.00	4.55
SDGCF	Sundrug CO Ltd Ord	35.32	35.32	35.32	300	-0.65	1.81
SDLPF	Seadrill Partners Llc	0.7250	0.6000	0.6500	7,900	-0.0500	7.14
SDMHF	Sartorius Stedim Bio	170.0	170.0	170.0	100	9.3	5.75
SDNI	Scandia Inc	0.0300	0.0300	0.0300	200	-0.0200	40.00
SDON	Sandston Corp	0.0779	0.0700	0.0700	5,200	0.0200	40.00
SDPNF	Sime Darby Plantation Bhd	1.290	1.290	1.290	2,000	0.040	3.20
SDRC	Schroders Plc-Non Voting	0.0249	0.0229	0.0247	853,300	0.0018	7.86
SDRDW	Sandridge Energy Inc WT Ser B Exp	0.1300	0.1200	0.1200	7,200	0.1175	4700.00
SDRMU	Sandridge Mississippian Trust	0.1324	0.1260	0.1264	35,200	-0.0016	1.25
SDRWW	Sandridge Energy Inc WT Ser A Exp	0.0100	0.0100	0.0100	20,300	0.0060	150.00
SDSS	Suspect Detection Sy	0.0015	0.0012	0.0012	715,000	-0.0004	25.00
SDTC	Sentaida Tire CO Ltd	0.2047	0.2047	0.2047	5,000	0.0000	0.00
SDTTU	Sandridge Mississippian Trust	0.2320	0.2100	0.2200	5,200	0.0000	0.00
SDURF	Stroud Resources Ltd	0.1740	0.1740	0.1740	1,000	-0.0310	15.12
SDVI	Signature Devices	0.0001	0.0001	0.0001	100	-0.0001	50.00
SDVKF	Sandvik Ab	19.41	19.41	19.41	1,000	0.06	0.31
SDVKY	Sandvik Ab ADR	19.81	19.74	19.79	4,400	0.16	0.82
SDXAY	Sodexo Ads	22.32	22.15	22.23	4,100	0.16	0.70
SDXEF	Sdx Energy Plc	0.2200	0.2200	0.2200	7,800	-0.0200	8.33
SDXOF	Sodexo	111.5	111.5	111.5	100	0.9	0.84
SEAOF	Seaco Ltd	0.0016	0.0008	0.0016	16,600	-0.0003	15.79
SEBC	Southeastern Banking Corp	21.00	21.00	21.00	100	0.00	0.00
SECCF	Serco Group Plc	2.140	2.060	2.060	4,200	0.020	0.98
SECI	Sector 10 Inc	20.00	20.00	20.00	100	2.00	11.11
SECYF	Secure Energy Svcs	3.840	3.840	3.840	100	0.010	0.27
SEDO	Seedo Corp	0.1040	0.0790	0.0990	1,062,500	0.0069	7.49
SEEK	Thedirectory.com Inc	0.0001	0.0001	0.0001	11,176,500	0.0000	0.00
SEEMF	Seeing Machines	0.0750	0.0750	0.0750	14,000	0.0092	13.98
SEGI	Sycamore Entertainment Group Inc	0.0002	0.0001	0.0002	301,500	0.0000	0.00
SEGSF	Sia Engineerng CO Ltd	2.050	2.050	2.050	40,000	0.000	0.00
SEGXF	Segro Plc REIT	11.39	11.39	11.39	6,500	-0.36	3.04
SEHKF	Seahawk Ventures Inc	0.2200	0.2200	0.2200	6,000	-0.0074	3.25
SEIGF	Semperit A.G. Holding [Austria]	12.90	12.90	12.90	500	0.55	4.45
SEII	Sharing Economy International Inc	0.3600	0.3600	0.3600	20,000	0.0000	0.00
SEKEF	Seiko Epson Corp	15.13	15.13	15.13	100	-0.17	1.11
SEKEY	Seiko Epson ADR	7.560	7.545	7.545	4,500	0.120	1.62
SEKZF	Secova Metals Corp	0.0300	0.0300	0.0300	5,000	0.0009	3.09
SELR	Steele Resources Corp	0.4000	0.4000	0.4000	200	-0.0200	4.76
SEMFF	SEMAFO Inc	2.071	1.991	2.044	52,900	0.004	0.18
SEMHF	Siemens Healthineers Ag	47.96	47.60	47.96	700	0.17	0.36
SEMUF	Siem Industries Inc	38.50	38.25	38.50	200	0.70	1.85
SENR	Strategic Env & Egy	0.0650	0.0630	0.0650	23,500	0.0020	3.17
SENY	Sauer Energy Inc	0.0052	0.0036	0.0052	138,800	0.0011	26.83
SEOAY	Stora Enso Oyj Ads	13.49	13.41	13.49	9,200	0.22	1.62
SEOJF	Stora Enso Oyj	13.90	13.88	13.88	8,900	-0.40	2.81
SEOVF	Sernova Corp	0.1422	0.1300	0.1376	9,400	-0.0053	3.71
SEPGY	Supergroup Plc Cheltenham ADR	5.420	5.420	5.420	2,000	-0.130	2.34
SEPJF	Spectris Plc [Uk]	38.72	38.72	38.72	1,000	1.22	3.25
SEPJY	Spectris Plc [Uk] ADR	18.50	18.50	18.50	100	2.18	13.32
SEPOF	Blumetric Environmntl Inc	0.0970	0.0970	0.0970	5,000	-0.0001	0.10
SESI	Ses Solar Inc	0.0152	0.0152	0.0152	1,500	0.0002	1.33
SESMF	Suess Microtec Ag	13.01	13.01	13.01	500	3.91	42.97
SETO	Seto Holdings Inc	0.0281	0.0281	0.0281	16,800	-0.0069	19.71
SEVA	Seaway Valley Capitl	0.0010	0.0006	0.0008	84,400	-0.0001	11.11
SEVT	Summit Environmental Corp Inc	0.0013	0.0013	0.0013	60,100	0.0002	18.18
SEXHF	Sichaun Expressway Ord	0.3009	0.3009	0.3009	3,700	0.0009	0.30
SEYE	Signature Eyewear Inc	0.0100	0.0100	0.0100	10,000	0.0000	0.00
SFBE	Sino Fibre Commun	0.0016	0.0016	0.0016	2,600	0.0000	0.00
SFBI	Sfsb Inc	0.0011	0.0011	0.0011	16,400	0.0000	0.00
SFBK	Sfb Bancorp Inc	30.90	30.90	30.90	100	0.00	0.00
SFBTF	Softbank Technology Corp	20.30	20.30	20.30	100	-0.20	0.98
SFDL	Security Federal Cor	34.00	34.00	34.00	500	0.00	0.00
SFDPF	Spark Infrastructure	1.420	1.420	1.420	1,300	0.026	1.87
SFEG	Santa Fe Gold Corp	0.0790	0.0700	0.0790	45,800	0.0000	0.00
SFFFF	Ste Fonciere Et Part Sa	114.2	114.2	114.2	300	8.7	8.29
SFFYF	Signify NV	32.41	32.41	32.41	200	0.07	0.22
SFHI	Sports Field Holding	0.1380	0.1380	0.1380	4,300	-0.0010	0.72
SFIGA	Star Financial Group Inc	65.80	65.60	65.60	400	-0.40	0.61
SFIN	Safetek Intl Inc	0.0018	0.0018	0.0018	200	0.0014	350.00
SFIO	Smokefree Innotec Inc	0.0044	0.0019	0.0044	3,373,200	0.0024	120.00
SFIV	Sector 5	0.0397	0.0397	0.0397	300	0.0047	13.43
SFLAF	Ipath Long Extended S&P 500 TR Index ETN	386.3	382.0	386.3	100	48.3	14.29
SFOR	Strikeforce Technologies Inc	0.0034	0.0029	0.0030	11,003,500	0.0000	0.00
SFOSF	Shanghai Fosun	2.990	2.990	2.990	300	-0.080	2.61
SFPI	Baby All	0.0025	0.0011	0.0011	617,200	-0.0005	31.25
SFRGF	Salvatore Ferragamo	20.98	20.98	20.98	200	-0.42	1.96
SFRGY	Salvatore Ferragamo	10.21	10.19	10.21	1,900	-0.06	0.58
SFRI	Safari Corp	0.8100	0.8100	0.8100	100	0.0100	1.25
SFRX	Seafarer Exploration	0.0100	0.0097	0.0099	3,956,800	0.0004	4.21
SFTBF	Softbank Corp Ord	45.90	44.15	44.25	2,800	-0.20	0.45
SFTBY	Softbank Corp ADR	22.23	22.09	22.22	429,000	-0.08	0.34
SGACF	SSGA SPDR MSCI ACWI	152.9	152.9	152.9	1,700	8.9	6.20
SGAMF	Sega Sammy Hlds Ord	14.35	14.35	14.35	500	0.10	0.70
SGAMY	Sega Sammy Hld ADR	3.620	3.620	3.620	900	-0.020	0.55
SGAPY	Singapore Tele ADR	24.75	24.37	24.57	37,700	-0.25	1.01
SGBAF	Ses Global S.A.	14.17	13.94	13.95	4,200	-0.15	1.06
SGBG	Signature Bank of Georgia	0.9110	0.9110	0.9110	6,000	-0.0250	2.67
SGBI	Sangui Biotech Intl Inc	0.0296	0.0105	0.0105	20,000	-0.0174	62.37
SGBLY	Std Bk Grp Ltd/S ADR	11.54	11.47	11.54	49,000	-0.32	2.66
SGBP	Syringa Bancorp	0.0001	0.0001	0.0001	1,000	-0.0069	98.57
SGDH	SGD Holdings Ltd	0.0425	0.0400	0.0413	116,800	-0.0022	5.06
SGER	Sterling Energy Res Inc	0.0061	0.0061	0.0061	20,000	0.0000	0.00
SGGEF	Sage Group Plc	9.500	9.500	9.500	100	-0.010	0.11
SGGFF	Ipath.B Sugar TR ETN	23.82	23.77	23.77	1,900	-0.38	1.57
SGGKF	Singapore Tech Eng Ltd	3.080	3.080	3.080	1,000	0.060	1.99
SGGKY	Singapore Technologies Engineering Ltd	28.83	28.83	28.83	7,000	0.18	0.63
SGGTF	Signature Resources Ltd	0.0479	0.0447	0.0479	112,400	0.0031	6.92
SGHIF	Shanghai Industrial Holdings Ltd	1.870	1.870	1.870	500	0.010	0.54
SGIOF	Shionogi & CO Ltd	64.50	64.50	64.50	1,900	0.61	0.95
SGIOY	Shionogi & CO Ltd Un	16.26	15.92	16.03	2,300	0.13	0.82
SGLA	Sino Green Land Corp	0.0053	0.0053	0.0053	75,000	-0.0017	24.29
SGLFF	Sgl Group	4.790	4.790	4.790	100	0.000	0.00
SGLJF	Strauss Group Ltd Ord	30.40	30.40	30.40	1,400	0.00	0.00
SGLMF	Starhill Global	0.5300	0.5300	0.5300	10,400	0.0200	3.92
SGLN	Surgline Intl Inc	0.0001	0.0001	0.0001	12,000	0.0000	0.00
SGLRF	Spyglass Resources Corp	0.0001	0.0001	0.0001	5,800	0.0000	0.00
SGLS	Signature Leisure Inc	0.0001	0.0001	0.0001	9,900	0.0000	0.00
SGMD	Sugarmade Inc	0.0127	0.0106	0.0108	12,198,900	-0.0005	4.42
SGMLF	Sigma Lithium Resources Corp	1.371	1.371	1.371	100	-0.169	11.00
SGMNF	Sutter Gold Mining Inc	0.0009	0.0006	0.0006	18,300	-0.0031	83.78
SGMR	Sagamore Trading Grp Inc	0.0001	0.0001	0.0001	1,300	0.0000	0.00
SGNI	Stemgen Inc	0.9500	0.3400	0.3400	200	-0.1700	33.33
SGOO	Snoogoo Corp	0.0011	0.0010	0.0010	3,000	0.0000	0.00
SGPYY	Sage Grp Plc ADR	38.91	38.54	38.84	3,400	-0.19	0.47
SGQRF	Southgobi Res Ltd	0.0658	0.0657	0.0657	1,600	0.0023	3.63
SGRCF	San Gold Corp	0.0030	0.0014	0.0030	883,800	0.0016	114.29
SGRNF	Serengeti Resources	0.1500	0.1500	0.1500	4,000	0.0020	1.35
SGRPW	Sirius International Insurance Group Ltd	0.3400	0.3400	0.3400	14,000	0.0200	6.25
SGRWF	Cava Resources Inc	0.0033	0.0033	0.0033	500	-0.0092	73.60
SGRZ	Stonepath Group Inc	0.0001	0.0001	0.0001	8,300	0.0000	0.00
SGSI	Spectrum Global Solutions Inc	0.0354	0.0301	0.0301	110,200	-0.0043	12.50
SGSOF	Sgs Ltd Ord Shs	2,756	2,731	2,750	100	50	1.85
SGSOY	Sgs Sa ADR	27.90	27.56	27.86	13,900	0.31	1.11
SGSVF	Sabina G & S	1.475	1.369	1.370	179,100	-0.050	3.52
SGTB	Suggestion Box	0.0015	0.0015	0.0015	11,200	-0.0002	11.76
SGTI	Shengtai Pharmaceut	0.0140	0.0100	0.0100	6,500	-0.0005	4.76
SGTN	Soligen Technologies	0.0016	0.0016	0.0016	16,000	-0.0023	58.97
SGTPY	Surgutneftegaz Pref	6.100	6.050	6.050	36,000	0.025	0.41
SGTZY	Surgutneftegaz ADR	8.710	8.640	8.665	28,700	0.105	1.23
SGUJ	Saguaro Holdings Corp	0.2000	0.2000	0.2000	500	-0.0140	6.54
SGYI	Strategy Intl Ins Grp Inc	0.0015	0.0015	0.0015	70,000	0.0000	0.00
SHABF	Shaftesbury Plc	12.15	12.15	12.15	100	0.00	0.00
SHALY	Shangri-La Asia Ltd	20.60	20.60	20.60	1,000	-0.90	4.19
SHASF	Shamaran Petroleum	0.0500	0.0460	0.0460	40,000	-0.0109	19.16
SHCAF	Sharp Corp [Osaka]	15.59	15.41	15.59	300	-0.45	2.81
SHCAY	Sharp Corp Ltd ADR	3.840	3.820	3.840	2,100	-0.050	1.29
SHCC	Shi Corp	0.9250	0.7500	0.9250	600	-0.0750	7.50
SHCMF	Search Minerals Inc Ord	0.0381	0.0381	0.0381	100	0.0001	0.26
SHDNF	Efora Energy Ltd	0.0080	0.0080	0.0080	3,400	0.0079	7900.00
SHECF	Shin-Etsu Chemical C	112.7	112.6	112.7	200	3.1	2.83
SHECY	Shin-Etsu Chemical C	28.50	28.43	28.50	65,800	0.23	0.81
SHERF	Sherritt International Corp	0.1583	0.1583	0.1583	5,000	0.0010	0.64
SHGDF	Shore Gold Fd Inc	0.3672	0.3510	0.3547	29,000	-0.0234	6.19
SHGP	Sharpe Resource Corp	0.0011	0.0011	0.0011	160,000	-0.0004	26.67
SHGXY	Shenguan Holdings Group Ltd ADR	0.7800	0.7800	0.7800	1,000	0.0400	5.41
SHGY	Searchguy.com Inc	0.0001	0.0001	0.0001	12,500	0.0000	0.00
SHKLY	Sinotruk [Hk] Limited ADR	94.20	94.20	94.20	100	8.75	10.24
SHLAF	Schindler Holding Ag	260.6	260.6	260.6	100	3.9	1.50
SHLDQ	Sears Hlds Corp	0.2400	0.1968	0.2300	738,900	0.0301	15.06
SHLRF	Schindler Hld Ag Akt	240.0	240.0	240.0	100	-5.0	2.04
SHMCF	Renewi Plc	0.4400	0.4400	0.4400	4,900	0.0700	18.92
SHMDF	Shimano Inc Ltd	156.6	156.6	156.6	100	0.0	0.03
SHMN	Sohm Inc	0.0003	0.0002	0.0003	3,400,000	0.0000	0.00
SHMP	Naturalshrimp	0.1050	0.0900	0.1038	1,458,500	0.0095	10.07
SHMUY	Shimizu Corp	40.95	40.95	40.95	100	-0.86	2.07
SHNL	Shentang Intl Inc	0.1110	0.1110	0.1110	1,000	-0.0790	41.58
SHNUF	Intouch Holdings Public CO Ltd	1.870	1.870	1.870	32,000	0.070	3.89
SHNWF	Schroders Plc	42.20	42.20	42.20	100	-3.88	8.41
SHOM	Southern Home Medicl	0.0004	0.0002	0.0004	32,000	0.0000	0.00
SHONF	Socam Development Ltd Ord	0.2900	0.2800	0.2900	4,700	0.0000	0.00
SHPMF	Shanghai Pharms Hl H Ord	2.100	2.100	2.100	24,000	0.060	2.94
SHPMY	Shanghai Pharmaceuticals Holding CO Ltd	10.14	10.14	10.14	100	-0.21	2.03
SHPNF	Shoal Point Energy Ltd	0.2471	0.2300	0.2300	28,100	-0.0180	7.26
SHRG	Sharing Services Global Corp	0.1091	0.0860	0.0860	930,500	-0.0040	4.44
SHTDF	Sinopharm Group CO L	3.720	3.660	3.660	10,000	0.150	4.27
SHTDY	Sinopharm Group	19.03	18.70	18.76	12,700	0.46	2.51
SHTLF	South32 Ltd	1.985	1.890	1.985	1,400	0.078	4.08
SHTRF	Sunlight Real Estate Investment Trust	0.6700	0.6700	0.6700	10,000	0.0000	0.00
SHUNF	Shunfeng Photo	0.0140	0.0130	0.0140	10,300	-0.0010	6.67
SHVLF	Starcore International Mines Ltd	0.0520	0.0520	0.0520	1,000	-0.0280	35.00
SHVTF	Select Harvests Ltd	5.000	5.000	5.000	3,500	-0.180	3.47
SHWDF	Showa Denko Ord	26.59	26.20	26.20	400	-0.95	3.50
SHWDY	Showa Denko Kk ADR	24.86	24.86	24.86	2,500	-0.92	3.57
SHWGY	Shandong Weigao Group Medical Polymer CO	5.190	5.160	5.190	2,400	-0.020	0.38
SHWK	Seahawk Dp Ocean Tech	0.0035	0.0020	0.0028	110,800	0.0008	40.00
SHYMF	Shefa Yamin Ltd Sha	0.0890	0.0890	0.0890	10,000	-0.0119	11.79
SHZHY	Shenzhou International Group Holdings	15.19	14.95	15.19	3,900	0.25	1.66
SHZUY	Shizuoka Bank Ltd [Japan] ADR	73.16	73.16	73.16	200	0.45	0.62
SIAF	Sino Agro Food Inc	0.1230	0.1010	0.1010	470,600	-0.0160	13.68
SIBE	Sibling Entertainmnt	0.0015	0.0015	0.0015	2,000	0.0000	0.00
SICNF	Sokoman Iron Corp	0.0673	0.0673	0.0673	2,700	-0.0027	3.86
SIEGY	Siemens Ag	64.90	64.57	64.86	78,900	0.11	0.17
SIELY	Shanghai Electric	6.790	6.790	6.790	100	-0.005	0.07
SIERF	Sierra Growth Corp	0.0537	0.0537	0.0537	1,000	-0.0714	57.07
SIETY	S.A. Dieteren ADR	33.40	33.40	33.40	100	0.40	1.21
SIGL	Signal Advance Inc	0.0601	0.0601	0.0601	200	-0.0199	24.88
SIGM	Sigma Designs Inc	0.2303	0.2250	0.2250	2,800	-0.0010	0.44
SIGN	Signet Intl Hlds Inc	0.3200	0.2700	0.2700	2,000	0.0100	3.85
SIGO	Sunset Island Group Inc	0.2100	0.2100	0.2100	1,100	0.0050	2.44
SIHBY	Shenzhen Investment Hlds Bay Area Dev.	4.040	4.040	4.040	100	0.030	0.75
SIII	Strategic Internet Invsts	0.0055	0.0055	0.0055	10,000	0.0005	10.00
SILDF	Sintokogio Ltd [Japan]	8.910	8.910	8.910	200	0.000	0.00
SILLF	Sarin Technologies	0.2800	0.2800	0.2800	10,000	0.0100	3.70
SILS	Silver Scott Mines I	0.0459	0.0440	0.0459	20,300	0.0019	4.32
SILXF	Silex Systems Ltd	0.2580	0.2580	0.2580	3,000	-0.0181	6.56
SILXY	Silex Systems Ltd SP	1.460	1.460	1.460	400	0.100	7.35
SIMA	Sonics & Materials Inc	10.80	10.80	10.80	700	-0.20	1.82
SIMC	Simclar Inc	0.0100	0.0100	0.0100	51,000	0.0030	42.86
SIMEF	Sime Darby Property Berhad	0.1800	0.1800	0.1800	300	-0.0300	14.29
SIML	Simlatus Corp	0.0001	0.0001	0.0001	700,000	0.0000	0.00
SIMTF	Sim Technology Group	0.0350	0.0350	0.0350	1,000	0.0016	4.79
SINC	Sincerity Applied	1.000	1.000	1.000	100	0.000	0.01
SING	Singlepoint Inc	0.0092	0.0086	0.0091	4,137,100	0.0005	5.81
SINGF	Singapore Airlines Ltd	6.750	6.637	6.637	1,100	-0.078	1.16
SINGY	Singapore Airlines L	13.42	13.36	13.36	200	0.18	1.37
SINX	Sionix Corp	0.0002	0.0002	0.0002	2,000	0.0000	0.00
SIOCF	Sierra Iron Ore Corp	0.1420	0.1305	0.1341	60,300	0.0116	9.47
SIOLF	Sino-Ocean Land Holdings Ltd	0.3900	0.3900	0.3900	3,000	0.0100	2.63
SIOPF	Shimao Property Holdings Ltd	3.960	3.960	3.960	100	0.080	2.06
SIPC	Sipp Industries Inc	0.0109	0.0064	0.0109	2,320,700	0.0028	34.57
SIPN	Sipp International I	0.0133	0.0133	0.0133	2,600	-0.0037	21.76
SIRC	Solar Integrated Roofing Corp	0.0270	0.0220	0.0240	3,349,500	-0.0030	11.11
SIREF	Sirios Resource Corp	0.1382	0.1360	0.1382	15,000	0.0002	0.14
SIRZF	Sir Rty Income Fd	6.503	6.503	6.503	1,200	-0.051	0.78
SISXF	Savaria Corp	10.75	10.74	10.75	2,000	-0.11	1.04
SITIY	Sitc International Holdings CO Ltd ADR	12.61	12.61	12.61	500	1.11	9.68
SITKF	Sitka Gold Corp	0.1761	0.1722	0.1722	61,800	-0.0048	2.71
SITS	Southern Its International Inc	0.0041	0.0041	0.0041	61,000	0.0000	0.00
SIUAF	Stabilus Sa	66.20	66.20	66.20	200	0.00	0.00
SIUDF	Shanghai Industrial	0.1160	0.1150	0.1160	1,100	-0.0540	31.76
SIUIF	Semiconductor MFG IN	1.965	1.950	1.962	54,000	0.012	0.61
SIVE	Silver Verde May Mng	0.0195	0.0158	0.0195	40,400	0.0005	2.63
SIXD	6D Global Technologies Inc	0.0010	0.0010	0.0010	1,200	0.0000	0.00
SJMHF	Sjm Hld Ltd	1.350	1.350	1.350	200	0.000	0.00
SJMHY	Sjm Holdings Ltd ADR	5.380	5.380	5.380	100	0.840	18.50
SJRNF	Sojourn Exploration Inc	0.0500	0.0500	0.0500	20,000	-0.0025	4.76
SKAS	Saker Aviation Svcs Inc	5.700	5.670	5.700	2,100	-0.180	3.06
SKBSY	Skanska Ab	24.35	24.12	24.35	800	0.65	2.74
SKDI	Sun Kissed Industries Inc	0.0066	0.0055	0.0063	876,000	0.0007	12.50
SKFOF	Sika Finanz	182.8	175.0	182.8	100	6.2	3.49
SKFRY	Skf Ab ADR	19.95	19.89	19.94	1,400	0.02	0.10
SKGO	Skybridge Tech Group Inc	0.0001	0.0001	0.0001	30,000	0.0000	0.00
SKHCF	Sonic Healthcare Ltd	20.46	20.46	20.46	3,700	0.40	1.97
SKHHY	Sonic Healthcare Ltd ADR	21.48	21.02	21.39	33,000	0.03	0.12
SKHRF	Stakeholder Gold Cor	0.0296	0.0296	0.0296	3,400	0.0018	6.47
SKHSF	Sekisui House Ltd [Japan]	21.58	21.58	21.58	58,800	0.50	2.38
SKHSY	Sekisui House Spn Ad	22.05	21.95	22.05	10,900	0.24	1.08
SKKY	Skkynet Cloud	0.3020	0.2970	0.2970	5,700	-0.0050	1.66
SKLKF	Shinsei Bank Ltd	14.65	14.59	14.59	1,700	-0.54	3.57
SKLKY	Shinsei Bankltd	3.110	2.950	3.020	14,100	0.015	0.50
SKPI	Sky Petroleum Inc	0.0600	0.0421	0.0600	13,000	-0.0100	14.29
SKPN	Skyshop Logistics Inc	0.0054	0.0054	0.0054	20,000	0.0000	0.00
SKPO	Skye Petroleum Inc	0.0090	0.0065	0.0070	719,100	0.0004	6.06
SKREF	Skeena Resources Ltd	0.8697	0.7734	0.8000	566,600	-0.0269	3.25
SKRUF	Scottish Re Grp Pfd	0.1000	0.0737	0.0737	8,300	-0.0763	50.87
SKSBF	Skanska A B Ser B Fr	24.05	24.05	24.05	1,500	0.05	0.21
SKTO	Sk3 Group Inc	0.0001	0.0001	0.0001	700,000	0.0000	0.00
SKTP	Skytop Lodge Corpora	900.0	900.0	900.0	100	0.0	0.00
SKTPP	Skytop Lodge Corp 7% Pfd	275.5	275.5	275.5	100	0.0	0.00
SKUYF	Sansei Yusoki CO Ltd Ord	8.200	8.200	8.200	300	-1.840	18.33
SKVI	Skinvisible Inc	0.0910	0.0910	0.0910	3,500	0.0000	0.00
SKVKY	Skandinaviska Enskil	9.690	9.610	9.635	4,000	0.180	1.90
SKVY	Sentry Technology Corp	0.0022	0.0022	0.0022	30,000	0.0003	15.79
SKXJF	Sankyo CO Gumma	36.00	36.00	36.00	200	2.40	7.14
SKYF	Sky440 Inc	0.0001	0.0001	0.0001	3,000,900	0.0000	0.00
SKYI	Sky Century Investment Inc	0.2000	0.2000	0.2000	200	0.0000	0.00
SKYL	Skyline Mltmeda Entmt Inc	5.000	4.800	4.800	300	0.000	0.00
SLBG	Slinger Bag Inc	4.000	3.650	4.000	400	0.250	6.67
SLCH	Spotlight Capital Holdings Inc	0.0067	0.0067	0.0067	600	0.0005	8.06
SLCJF	Slc Agricola S.A.	6.176	6.176	6.176	600	0.000	0.00
SLCJY	Slc Agricola S.A.	5.540	5.525	5.540	500	-0.080	1.42
SLCO	Sovereign Lithium Inc	0.0010	0.0010	0.0010	2,500	0.0000	0.00
SLFFF	Future Mobility Solutions Ltd	0.0200	0.0200	0.0200	300	0.0000	0.00
SLFPF	Standard Life Plc	4.350	4.350	4.350	9,700	0.080	1.87
SLFPY	Standard Life Plc Ad	16.66	16.19	16.66	3,200	0.27	1.65
SLFYF	Sun Life Financial Inc Cl A	17.51	17.45	17.47	1,000	-0.06	0.33
SLGBF	Samling Global Ltd	0.1400	0.1390	0.1400	9,000	-0.0009	0.64
SLGD	Scotts Liquid Gold Inc	1.920	1.920	1.920	100	0.020	1.05
SLGGF	Solgold Plc	0.2800	0.2725	0.2800	7,200	0.0075	2.75
SLGRF	SLM Solutions Gruop	15.30	15.30	15.30	200	-3.90	20.31
SLGWF	Slang Worldwide Inc	0.3230	0.2952	0.3000	204,200	0.0100	3.45
SLGX	Sillenger Exploratin	0.0065	0.0065	0.0065	12,300	-0.0002	2.99
SLGYF	San Leon Energy Plc	0.3500	0.3500	0.3500	1,700	-0.0010	0.28
SLLDY	Sanlam Ltd ADR	10.84	10.72	10.84	20,800	-0.04	0.32
SLLN	Searchlight Solutions Ltd	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
SLMLF	Sultan Minerals Inc	0.0780	0.0780	0.0780	5,000	-0.0010	1.27
SLMNP	Schulman A Inc	1,030	1,030	1,030	100	0	0.00
SLMXF	Slam Exploration Ltd	0.0051	0.0051	0.0051	50,000	0.0000	0.00
SLMZF	Damara Gold Corp	0.0011	0.0011	0.0011	700	0.0000	0.00
SLNCF	Silence Therapeutics	4.300	4.200	4.200	2,000	-0.030	0.71
SLNG	Stabilis Energy Inc	4.350	4.350	4.350	500	0.000	0.00
SLNM	Salon Media Group Inc	0.0154	0.0154	0.0154	300	0.0000	0.00
SLNX	Solanex Management	0.0001	0.0001	0.0001	1,100,000	0.0000	0.00
SLOFF	Solstad Offshore ASA	0.1000	0.1000	0.1000	4,200	-0.0240	19.35
SLOIF	Soitec Sa	108.5	108.5	108.5	300	-4.3	3.77
SLRK	Solera Natl Bancorp	11.59	11.59	11.59	500	0.00	0.00
SLROF	Stellar Resources Ltd	0.0030	0.0030	0.0030	100	-0.0010	25.00
SLRRF	Silver Range Res Ltd	0.0702	0.0664	0.0664	6,000	0.0001	0.15
SLSDF	Select Sands Corp	0.0288	0.0209	0.0287	6,000	-0.0001	0.35
SLSR	Silver Surprize Inc	0.0200	0.0200	0.0200	19,800	0.0000	0.00
SLTFF	Pistol Bay Mining	0.0260	0.0260	0.0260	30,000	0.0000	0.00
SLTTF	Slate Office REIT TR Unit	4.458	4.458	4.458	500	-0.062	1.37
SLUP	Solucorp Industries Ltd	0.0010	0.0010	0.0010	100	0.0000	0.00
SLVRF	Silver One Resources Inc	0.2478	0.2290	0.2382	336,300	0.0001	0.04
SLXXF	Selectcore Ltd	0.0212	0.0212	0.0212	1,500	0.0000	0.00
SMAA	Sma Alliance Inc	0.0001	0.0001	0.0001	14,082,800	0.0000	0.00
SMAL	Summit Bancshares Inc	39.65	39.63	39.63	2,200	0.01	0.03
SMAWF	Siemens A G Register	128.8	128.8	128.8	200	-0.4	0.28
SMBMF	Sembcorp Marine Ltd	1.0000	1.0000	1.0000	200	0.0701	7.54
SMBMY	Sembcorp Marine Ltd ADR	9.838	9.838	9.838	100	0.518	5.55
SMBZF	Gold Star Resources	0.0019	0.0019	0.0019	10,000	0.0013	216.67
SMCAY	Smc Corp	23.80	23.48	23.78	24,800	-0.14	0.56
SMCE	Smc Recordings Inc	0.0039	0.0032	0.0039	368,400	0.0003	8.33
SMCI	Super Micro Computer	28.65	26.25	28.51	565,600	2.42	9.28
SMDCF	Shl Telemedicine Ltd	5.750	5.750	5.750	1,000	0.000	0.00
SMDM	Singing Machine Inc	0.2401	0.2400	0.2400	51,800	0.0000	0.00
SMDZF	Strategic Metals Ltd	0.3700	0.3550	0.3621	57,500	-0.0079	2.14
SMEBF	Sime Darby Bhd	0.5300	0.5300	0.5300	3,000	-0.0200	3.64
SMECF	Smc Cp	483.5	462.0	471.5	800	-7.5	1.57
SMEV	Simulated Environmen	0.0002	0.0002	0.0002	40,000	0.0000	0.00
SMFKY	Smurfit Kappa	35.66	35.35	35.47	11,500	-0.88	2.41
SMFNF	Sumitomo Mitsui Finl	36.15	34.88	36.15	3,800	0.10	0.28
SMFRF	Sumitomo Foresty CO Ltd	15.00	15.00	15.00	100	3.66	32.28
SMFTF	Smurfit Kappa Group Plc	37.00	37.00	37.00	200	0.04	0.11
SMGBF	San Miguel Corp	3.050	3.050	3.050	10,900	-0.030	0.97
SMGBY	San Miguel Corp Cl B	32.34	32.34	32.34	300	0.02	0.06
SMGI	Smg Indium Res Ltd	0.3020	0.3000	0.3020	400	0.0620	25.83
SMGKF	Smiths Group Plc Ord	22.67	22.67	22.67	2,800	0.43	1.93
SMGZY	Smiths Group Plc ADR	22.75	22.61	22.70	12,600	0.04	0.15
SMICY	Semiconductor Manufacturing	9.970	9.820	9.850	106,300	-0.010	0.10
SMID	Smith-Midland Corp	6.040	5.990	6.040	200	0.050	0.83
SMIZF	Sol Melia Sa Ord	9.290	9.150	9.150	1,000	0.240	2.69
SMKC	Smoke Cartel Inc	0.0750	0.0750	0.0750	100	0.0049	6.99
SMKG	Smart Card Marketing	0.0245	0.0170	0.0170	14,500	-0.0048	22.02
SMLR	Semler Scientific	50.20	49.16	50.00	13,800	0.00	0.00
SMMCF	Summit Industrial Income REIT TR Unit	9.440	9.440	9.440	1,500	0.340	3.74
SMME	Smartmetric Inc	0.0120	0.0113	0.0116	213,100	0.0009	8.41
SMMNY	Siemens Healthineers Ag ADR	23.93	23.76	23.80	32,600	0.02	0.10
SMMYY	Sumitomo Metal Mining CO Ltd	7.990	7.870	7.870	3,900	-0.015	0.19
SMNNY	Shimano Inc	15.78	15.70	15.71	7,700	-0.09	0.57
SMNUF	Pt Sarana Menara Nus	0.0617	0.0617	0.0617	300	0.0027	4.58
SMOFF	Sonoro Metals Corp	0.1147	0.1147	0.1147	100	0.0151	15.16
SMPNY	Sompo Japan Nipponkoa Holdings Inc ADR	19.18	19.17	19.17	7,500	-1.03	5.10
SMPP	Strategic Mgmt & Oppty Cp	0.0111	0.0110	0.0110	3,700	-0.0031	21.99
SMPR	Standard Metals Processing Inc	0.0690	0.0600	0.0600	39,000	-0.0010	1.64
SMREF	San Marco Res Inc	0.1142	0.1142	0.1142	500	-0.0037	3.14
SMRL	Simtrol Inc	0.0140	0.0140	0.0140	1,800	0.0000	0.00
SMSEY	Samsonite	12.27	11.98	12.19	37,800	-0.10	0.81
SMSMY	Sims Metal Management Ltd	8.000	7.895	7.900	3,300	-0.100	1.25
SMSOF	Samsonite Intl	2.401	2.401	2.401	2,000	-0.049	2.00
SMTGF	Sma Solar Technology Ag [Niestetal]	42.30	42.30	42.30	100	8.32	24.48
SMTI	Sanara Medtech Inc	19.77	18.70	19.30	5,000	0.40	2.12
SMTOF	Sumitomo Electric IN	14.75	14.75	14.75	100	0.18	1.24
SMTOY	Sumitomo Electric IN	15.20	15.20	15.20	100	0.18	1.20
SMTTF	Samart Telecoms Public	0.1700	0.1492	0.1700	14,200	0.0177	11.62
SMUPF	Sims Metal Management Ltd	7.927	7.927	7.927	2,000	0.084	1.07
SMUUY	Siam Commercial ADR	15.35	15.35	15.35	300	-0.10	0.65
SMVI	Social Media Venture	0.0001	0.0001	0.0001	1,000	0.0000	0.00
SMXMF	Samex Mining Corp	0.0016	0.0013	0.0015	7,000	-0.0001	6.25
SNAS	Sino Assurane Inc	0.0200	0.0200	0.0200	2,500	0.0000	0.00
SNAVF	Star Navigation Systems Group Ltd	0.0300	0.0300	0.0300	200	0.0080	36.36
SNBP	Sun Biopharma Inc	4.500	4.500	4.500	100	0.300	7.14
SNCAF	Snc Lavalin Group IN	24.10	24.04	24.04	1,100	-0.01	0.04
SNCGF	Sunset Cove Mng	0.0700	0.0700	0.0700	5,000	-0.0006	0.85
SNDD	Redhawk Holdings Corp	0.0080	0.0075	0.0080	1,414,000	0.0005	6.67
SNDVF	Scandinavian Tobacco Group As	13.05	13.05	13.05	600	0.00	0.00
SNDY	Solos Endoscopy Inc	0.0025	0.0022	0.0025	11,000	0.0003	13.64
SNDZ	Sunridge International Inc	0.0060	0.0060	0.0060	15,000	0.0028	87.50
SNECQ	Sanchez Energy Corp	0.0240	0.0200	0.0220	155,000	0.0009	4.27
SNEJF	Sony Corp Ord	72.70	72.30	72.30	40,200	-0.25	0.34
SNFRF	Sinofert Holdings Ltd	0.1001	0.1001	0.1001	200	0.0034	3.52
SNGNF	Singapore Telecm Ord	2.470	2.470	2.470	100	0.070	2.92
SNGSF	Singamas Container	0.1000	0.1000	0.1000	900	0.0000	0.00
SNGY	Synrgy Corp	1.2000	0.7100	1.0000	1,400	-0.0001	0.01
SNIPF	Snipp Interactive IN	0.0103	0.0102	0.0102	1,200	-0.0034	25.00
SNLAF	Sino Land CO Ltd	1.420	1.420	1.420	100	0.020	1.43
SNLAY	Sino Land CO Ltd Spo	7.500	7.500	7.500	500	0.050	0.67
SNLC	Security Natl [Iowa]	140.0	135.0	135.0	100	-1.0	0.74
SNLP	Syntrol Corp	0.0121	0.0121	0.0121	100	-0.0109	47.39
SNLS	San Luis TR Bk Fsb	0.0015	0.0015	0.0015	3,300	-0.0003	16.67
SNMCY	Suncorp Group	9.205	9.150	9.150	600	0.180	2.01
SNMMF	Sunrise Communications Group Ltd	78.50	78.50	78.50	200	1.70	2.21
SNMN	Snm Global Holdings	0.0003	0.0003	0.0003	895,000	0.0001	50.00
SNMRF	Snam Spa	5.234	5.234	5.234	7,100	0.100	1.94
SNMRY	Snam Rete Gas ADR	11.01	10.71	11.01	1,400	0.04	0.36
SNMSF	Spin Master Corp	29.68	29.68	29.68	100	0.56	1.92
SNMYF	Suncorp Group Ltd	8.880	8.880	8.880	900	-0.120	1.33
SNNAF	Sienna Resources Inc Ord	0.0307	0.0307	0.0307	1,500	0.0038	14.13
SNNAQ	Sienna Biopharmaceuticals Inc	0.0309	0.0250	0.0270	305,600	-0.0010	3.57
SNNF	Seneca Financial Corp	9.650	9.400	9.650	1,000	0.450	4.89
SNNGF	Sienna Gold Inc	0.0333	0.0333	0.0333	105,600	-0.0102	23.45
SNNUF	Smith & Nephew Plc O	24.18	24.00	24.00	700	-0.10	0.41
SNNVF	Sunniva Inc	0.1990	0.1700	0.1840	9,700	-0.0204	9.98
SNNY	Sunnyside Bancorp	13.00	12.85	13.00	12,700	0.10	0.78
SNOTF	Sinotrans Ltd Shs H	0.3653	0.3653	0.3653	3,000	0.0353	10.70
SNPHY	Santen Pharmaceutical CO	19.53	19.47	19.51	5,500	-0.36	1.79
SNPMF	China Pete & Chem CO	0.6450	0.6000	0.6000	24,200	-0.0300	4.76
SNPTF	Sunny Optical	18.25	18.25	18.25	13,000	0.08	0.44
SNPW	Sun Pacific Holding Corp	0.0020	0.0018	0.0019	10,107,200	0.0000	0.00
SNRAF	Tisdale Resources Corp	0.0598	0.0591	0.0591	2,900	0.0012	2.07
SNRG	Susglobal Energy Corp	0.0249	0.0200	0.0200	604,700	0.0000	0.00
SNROF	Saniro CO Ltd	19.42	19.42	19.42	200	0.03	0.15
SNRS	Sunrise Consltng Grp Inc	0.0001	0.0001	0.0001	500,000	0.0000	0.00
SNRY	Solar Energy Initiatives Inc	0.0003	0.0001	0.0002	5,392,100	0.0000	0.00
SNSFF	Venzee Technologies Inc	0.0392	0.0392	0.0392	1,500	0.0164	71.93
SNSGF	Sense Techs Inc	0.0200	0.0200	0.0200	1,700	-0.0100	33.33
SNST	Sunset Capital Assets Inc	0.3900	0.2814	0.3900	24,300	0.0000	0.00
SNTX	Suntex Enterprises Inc	0.0350	0.0350	0.0350	1,100	-0.0250	41.67
SNVFF	Sonoro Energy	0.0747	0.0747	0.0747	5,000	-0.0023	2.99
SNVP	Savoy Energy Corp	0.0002	0.0002	0.0002	6,000	0.0000	0.00
SNVVF	Step Energy Services	1.250	1.250	1.250	100	0.040	3.31
SNWR	Sanwire Corp	0.0100	0.0072	0.0100	46,000	0.0028	38.89
SNWV	Sanuwave Health Inc	0.1564	0.1540	0.1560	13,000	0.0045	2.97
SNYFY	Sony Financial Holdi	24.14	24.14	24.14	100	0.37	1.54
SNYL	Sunnylife Global Inc	0.0001	0.0001	0.0001	10,000	0.0000	0.00
SNYNF	Sanofi-Aventis S.A.	102.0	102.0	102.0	700	-1.2	1.20
SNYR	Synergy Strips Corp	0.0618	0.0618	0.0618	100	0.0000	0.00
SNYYF	Sany Heavy Equip Intl Hld	0.5500	0.5500	0.5500	5,900	0.0000	0.00
SOACF	Southern Arc Minerals Inc	0.3004	0.2909	0.3004	8,000	0.0204	7.29
SOAN	Angiosoma Inc	0.0042	0.0036	0.0042	1,373,900	0.0006	16.67
SOBKY	Softbank Corp ADR	13.12	13.12	13.12	100	-0.23	1.72
SOBS	Solvay Bank/Solvay NY	37.33	37.33	37.33	400	-0.89	2.33
SOCGM	Southern California Gas CO 6% Pfd	30.00	30.00	30.00	100	-2.61	8.00
SOCGP	Southern Calif Gas 6	30.50	30.50	30.50	100	0.40	1.33
SOCLF	Soco Intl Plc	0.6775	0.6600	0.6600	13,900	-0.0800	10.81
SODE	Social Detention Inc	0.0140	0.0140	0.0140	20,000	-0.0028	16.67
SODI	Solitron Devices Inc	2.850	2.850	2.850	100	0.000	0.00
SOEN	Solar Enertech Corp	0.0015	0.0013	0.0015	10,400	-0.0001	6.25
SOFO	Sonic Foundry Inc	1.520	1.480	1.520	3,800	0.120	8.57
SOFT	Softech Inc	0.2050	0.2050	0.2050	900	0.0250	13.89
SOGFF	Strategic Oil & Gas	0.0021	0.0021	0.0021	500	0.0001	5.00
SOHFF	Telson Resources Inc	0.0933	0.0933	0.0933	4,000	-0.0067	6.70
SOHI	Sortis Holdings Inc	0.1300	0.1200	0.1300	15,000	0.0300	30.00
SOHL	Southern TR Secs Hlds Cp	0.1150	0.0846	0.0846	51,400	-0.0054	6.00
SOHOF	Soho China Ltd Ord	0.3900	0.3900	0.3900	400	0.0100	2.63
SOIEF	Stolt Nielsen S.A.	14.44	14.44	14.44	200	0.07	0.45
SOIS	Striker Oil & Gas	0.0001	0.0001	0.0001	3,000	-0.0009	90.00
SOLCF	Scythian Biosciences Corp	0.3922	0.3597	0.3870	73,300	0.0074	1.95
SOLI	Solei Systems Inc	0.1700	0.1500	0.1699	58,600	0.0029	1.74
SOLQ	Soltrest Inc	2.000	2.000	2.000	300	0.000	0.00
SOLS	Sollensys Corp	0.0049	0.0049	0.0049	1,500	-0.0002	3.92
SOLTF	Sosei CO Ltd Ord	18.73	18.73	18.73	100	-0.01	0.05
SOLU	Solutions Group Inc	0.0001	0.0001	0.0001	500,000	-0.0009	90.00
SOLVY	Solvay S.A.	10.70	10.55	10.55	2,100	-0.49	4.43
SOMC	Southern Michigan Bancorp	38.20	38.20	38.20	600	0.00	0.00
SOME	Somerset Trust Holdi	44.00	43.36	43.36	6,400	-0.89	2.01
SOMLF	Secom CO Ltd	89.60	89.60	89.60	100	1.32	1.49
SOMLY	Secom CO Ltd ADR	22.01	21.92	21.94	6,100	-0.09	0.41
SOMMF	Sumitomo Chemical Co. Ltd	4.570	4.570	4.570	200	0.158	3.58
SOMMY	Sumitomo Chemical CO	21.97	21.86	21.93	15,300	0.14	0.62
SOMNF	Somnomed Ltd Ord	1.920	1.920	1.920	500	0.050	2.67
SONT	Seen On Screen TV Inc	0.0001	0.0001	0.0001	100	-0.0003	75.00
SONVF	Sonova Holding Ag	233.7	233.7	233.7	100	1.6	0.69
SONVY	Sonova Holding Ag	47.57	47.22	47.47	13,500	0.53	1.13
SOPK	Southpeak Interactive Crp	0.0013	0.0013	0.0013	6,000	0.0000	0.00
SOPV	Solar Park Initiatives	0.0001	0.0001	0.0001	9,700	0.0000	0.00
SOQDQ	Sonde Resources Corp	0.0001	0.0001	0.0001	1,200	0.0000	0.00
SOTGY	Sunny Optical Tech ADR	183.9	180.9	180.9	400	-0.5	0.27
SOTK	Sono-Tek Corp	2.310	2.310	2.310	200	-0.070	2.94
SOUB	Southpoint Bancshares Inc	21.00	21.00	21.00	600	2.15	11.41
SOUHY	South32 Ltd	10.000	9.820	9.970	59,600	0.210	2.15
SOUL	Soul & Vibe Interactive Inc	0.0001	0.0001	0.0001	1,400,000	0.0000	0.00
SOUPQ	Soupman Inc	0.0007	0.0006	0.0007	186,400	0.0002	40.00
SOYO	Soyo Group Inc	0.0010	0.0010	0.0010	3,000	0.0007	233.33
SPASF	Singapore Airport Te	3.660	3.660	3.660	500	-0.060	1.61
SPAZF	Spanish Mtn Gold Ltd	0.0854	0.0700	0.0854	59,900	0.0073	9.35
SPBBF	Speakeasy Cannabis Club Ltd	0.2250	0.2250	0.2250	25,000	-0.0163	6.76
SPCO	Stephan CO	2.050	2.050	2.050	300	0.050	2.50
SPDC	Speed Commerce Inc	0.0110	0.0052	0.0110	2,300	-0.0030	21.43
SPDE	Speedus Corp	0.0100	0.0075	0.0100	50,000	0.0050	100.00
SPDL	Spindle Inc	0.0002	0.0001	0.0001	400,000	0.0000	0.00
SPEC	Spectralcast Inc	0.1380	0.1380	0.1380	2,500	0.0968	234.95
SPFYF	Spacefy Inc	0.0412	0.0412	0.0412	18,000	0.0062	17.71
SPGX	Sustainable Projects Group Inc	1.500	1.500	1.500	100	-2.500	62.50
SPGYF	Spitfire Energy Ltd	4.115	4.030	4.091	17,900	0.061	1.51
SPGZ	Spectrum Group Intl	690.0	690.0	690.0	100	-9.0	1.29
SPHDF	Santhera Pharms Hldgs Ltd	11.00	11.00	11.00	1,000	-1.20	9.82
SPHHF	Sophos Group Plc	7.350	7.350	7.350	1,400	0.100	1.38
SPHRF	Starpharma Holdings	0.8300	0.8300	0.8300	1,000	-0.0400	4.60
SPHRY	Starpharma Hlds ADR	8.150	8.150	8.150	1,000	-0.300	3.55
SPIN	Spine Pain Mgmt Inc	0.0130	0.0130	0.0130	16,300	0.0000	0.00
SPIR	Spire Corp	0.0074	0.0001	0.0001	700	0.0000	0.00
SPKKY	Spark New Zealand Ltd	15.00	14.86	15.00	17,200	0.05	0.33
SPKTF	Spectra Inc	0.0300	0.0300	0.0300	50,000	-0.0143	32.28
SPLIF	Nutritional High Intl Inc	0.0371	0.0300	0.0300	146,100	-0.0071	19.14
SPLM	Sentry Petroleum	0.0017	0.0017	0.0017	6,300	0.0002	13.33
SPLY	Socialplay USA Inc	0.0233	0.0233	0.0233	100	0.0068	41.21
SPMI	Speedemissions Inc	0.0027	0.0026	0.0026	118,800	-0.0016	38.10
SPMLF	Sentry Select Primary Metals Corp	1.600	1.600	1.600	200	0.032	2.01
SPMTF	Spearmint Resources	0.0180	0.0100	0.0100	25,000	-0.0090	47.37
SPMYY	Spirent Comm Plc ADR	12.15	12.15	12.15	400	0.42	3.54
SPND	Spindletop Oil & Gas CO	2.720	2.720	2.720	100	0.070	2.64
SPNRF	Sparton Resources IN	0.0150	0.0150	0.0150	50,000	0.0010	7.14
SPNUF	Spirent Plc Ord	2.960	2.960	2.960	1,500	0.030	1.02
SPNV	Superior Energy Services	0.4840	0.3770	0.4450	2,992,000	-0.0105	2.31
SPNVD	Superior Energy Services	4.880	4.700	4.750	55,400	0.000	0.00
SPNZF	South Port New Zealand Ltd	4.680	4.680	4.680	700	0.320	7.34
SPOI	Spo Networks Inc	0.0001	0.0001	0.0001	2,000	0.0000	0.00
SPOM	Spo Global Inc	0.0150	0.0150	0.0150	1,200	0.0000	0.00
SPOWF	Strata Power Corp	0.0199	0.0073	0.0199	15,600	0.0126	172.60
SPOXF	Sprott Inc	2.330	2.260	2.310	188,800	-0.007	0.28
SPOZF	Sportech Plc	0.4000	0.4000	0.4000	1,500	-0.0100	2.44
SPPDF	Speedcast International Ltd	0.6800	0.6800	0.6800	4,000	0.1700	33.33
SPPJY	Sappi Ltd	2.900	2.770	2.850	10,900	-0.110	3.72
SPQS	Sportsquest Inc	0.0001	0.0001	0.0001	74,700	0.0000	0.00
SPRBF	Sparebank 1 Ostlandet	10.60	10.60	10.60	5,000	0.07	0.66
SPRL	Strat Petroleum Ltd	0.0033	0.0029	0.0033	3,292,600	0.0000	0.00
SPRN	Supernova Energy Inc	0.0038	0.0038	0.0038	9,800	0.0008	26.67
SPRS	Surge Components Inc	2.200	2.110	2.110	1,200	-0.090	4.09
SPRV	Supurva Healthcare Group Inc	0.0002	0.0001	0.0001	3,888,800	0.0000	0.00
SPRWF	Supreme Pharmaceuticals	0.4627	0.4150	0.4580	476,300	0.0350	8.27
SPSO	Spectacular Solar Inc	0.0300	0.0290	0.0290	31,800	-0.0010	3.33
SPSTF	Singapore Post Ltd	0.6760	0.6760	0.6760	100	-0.0051	0.75
SPSY	Space Propulsion Systems Inc	0.0098	0.0084	0.0098	1,800	0.0035	55.56
SPTJF	Sinopec Shanghai Petrochemical CO Ltd	0.2600	0.2600	0.2600	2,400	-0.0247	8.68
SPVNF	Spectra7 Micro	0.0249	0.0100	0.0100	25,000	-0.0100	50.00
SPXA	Spectrumdna Inc	0.0045	0.0045	0.0045	62,100	0.0000	0.00
SPXCF	Singapore Exchan Ltd	6.580	6.580	6.580	3,200	0.130	2.02
SPXCY	Singapore Exchange L	97.86	97.70	97.86	1,600	0.31	0.32
SPXP	Spirit Exploration	0.0010	0.0010	0.0010	100	0.0000	0.00
SPXXF	Sparebank 1 Nord Norge	8.740	8.740	8.740	2,800	0.670	8.30
SPYR	Spyr Inc	0.0348	0.0270	0.0270	25,200	-0.0010	3.57
SQCC	Square Chain Corp	0.0145	0.0145	0.0145	10,000	0.0000	0.00
SQCF	Susquehanna Community Financial Inc	19.90	19.90	19.90	3,900	0.00	0.00
SQIDF	Sqi Diagnostics Inc	0.0574	0.0574	0.0574	3,000	-0.0078	11.96
SQNNY	Square Enix Holdings CO Ltd ADR Repstg	24.84	24.84	24.84	100	-0.21	0.84
SQNXF	Square Enix CO Ltd	50.22	50.22	50.22	400	0.22	0.44
SQRMD	Taal Distributed Info. Tech. Inc.	0.9579	0.9579	0.9579	20,000	-0.0230	2.34
SQRMF	Taal Distributed Info. Tech. Inc.	1.996	1.877	1.948	4,900	-0.003	0.14
SQZZF	Serica Energy Plc	0.8000	0.7500	0.7500	200	0.0100	1.35
SRAFF	Sandfire Resources America Inc	0.1950	0.1800	0.1800	20,200	-0.0326	15.33
SRBBF	Subscribe Technologies Inc	0.0583	0.0583	0.0583	1,000	0.0161	38.15
SRBCF	Sirona Biochem Corp	0.3550	0.3550	0.3550	100	-0.0102	2.79
SRBT	Shanrong Biotechnology Corp	0.1700	0.1700	0.1700	500	-0.0121	6.64
SRCAF	Stria Capital Inc	0.0052	0.0052	0.0052	15,000	0.0051	5100.00
SRCH	Searchlight Mine	0.0141	0.0110	0.0110	38,400	0.0000	0.00
SRCO	Sparta Comm Services	0.0027	0.0026	0.0027	270,000	0.0005	22.73
SRCRF	Scorpio Gold Corp NE	0.0800	0.0766	0.0800	12,500	0.0000	0.00
SREDF	Store Brand ASA Nk Ord	7.980	7.850	7.980	9,500	-0.030	0.37
SRGE	Southridge Enterps Inc	0.0001	0.0001	0.0001	500	0.0000	0.00
SRGHY	Shoprite Holdings Ltd	8.290	7.950	7.950	8,500	-0.200	2.45
SRGZ	Star Gold Corp	0.0550	0.0310	0.0310	36,900	-0.0190	38.00
SRHBY	Starhub Ltd. ADR	10.14	10.14	10.14	100	0.85	9.10
SRHGF	Shoprite Holdings Ltd	7.640	7.640	7.640	100	-1.930	20.17
SRHIF	Sprott Resource Holdings Inc	0.5600	0.5500	0.5520	6,600	-0.0080	1.43
SRKZD	Sky Gold Corp.	0.0595	0.0595	0.0595	10,000	0.0155	35.23
SRLTF	Seafield Resources Ltd	0.0001	0.0001	0.0001	1,000	0.0000	0.00
SRLY	Southern Realty CO	22.00	22.00	22.00	100	2.20	11.11
SRLZF	Salazar Resources Ltd	0.1500	0.1493	0.1500	16,500	0.0014	0.94
SRMMF	Sarama Resources Ltd	0.0503	0.0503	0.0503	7,000	0.0028	5.89
SRMUF	Shear Diamonds Ltd	0.0010	0.0010	0.0010	1,000	0.0009	900.00
SRMX	Saddle Ranch Media Inc	0.0003	0.0002	0.0003	676,800	0.0000	0.00
SRNA	Surna Inc	0.0700	0.0615	0.0685	1,694,200	-0.0014	2.00
SRNN	Southern Banc CO Inc	9.100	9.050	9.100	700	0.100	1.11
SRNW	Stratos Renewable Corp	0.0013	0.0013	0.0013	3,500	0.0000	0.00
SROYF	Sailfish Royalty Corp	0.6428	0.6351	0.6428	3,000	0.0450	7.53
SRRE	Sunrise Rl Est Group Inc	0.4500	0.4500	0.4500	100	0.0500	12.50
SRRPF	Shagrir Group Vehicle Services Ltd	3.710	3.500	3.500	2,100	-0.300	7.89
SRRTF	Slate Retail REIT	10.25	10.25	10.25	100	0.18	1.75
SRSCQ	Sears Canada Inc	0.0040	0.0012	0.0012	569,000	-0.0011	47.83
SRSIF	Strateco Resources Inc	0.0050	0.0035	0.0050	4,000	-0.0023	31.51
SRSK	Star Struck Ltd	0.1500	0.0800	0.1200	2,200	-0.0600	33.33
SRSR	Sarissa Resources IN	0.0016	0.0016	0.0016	1,000	0.0001	6.67
SRTI	Sunrise Telecom In#	0.0280	0.0280	0.0280	300	0.0150	115.38
SRTTY	Zozo Inc ADR	3.495	3.451	3.451	1,300	-0.084	2.38
SRUP	Sirrus Corp	0.0001	0.0001	0.0001	1,200,000	0.0000	0.00
SRUS	Stratus Capital Corp	0.1300	0.1270	0.1300	4,000	0.0300	30.00
SRUTF	Sproutly Canada Inc	0.1660	0.1510	0.1624	95,000	0.0069	4.44
SRUXF	Sirius Minerals	0.0790	0.0790	0.0790	1,000	-0.0005	0.63
SRUXY	Sirius Minerals Plc ADR	2.150	2.150	2.150	100	-0.150	6.52
SRWRF	Solarworld Ag Npv	0.0710	0.0710	0.0710	1,300	0.0150	26.79
SRYB	Surrey Bancorp [Nc]	15.25	15.25	15.25	200	0.01	0.07
SSAAY	Ssab Svenskt Sta ADR	1.770	1.770	1.770	100	0.268	17.84
SSBBW	Silverbow Resources Inc WT Exp	0.0200	0.0200	0.0200	700	0.0000	0.00
SSBP	Ssb Bancorp Inc	8.080	8.030	8.030	600	-0.050	0.62
SSCFF	Smartcool Systems IN	0.0101	0.0100	0.0100	103,000	0.0000	0.00
SSDOF	Shiseido CO Ltd Ord	71.40	71.40	71.40	800	-0.98	1.35
SSDOY	Shiseido CO Ltd ADR	72.65	71.40	71.68	19,700	-0.44	0.61
SSDRF	SSGA SPDR ETFS Europe I Plc Spd	61.51	61.38	61.51	1,100	0.56	0.92
SSDT	Shengshi Elevator Intl Holding Group Inc	0.8900	0.8900	0.8900	300	-0.1100	11.00
SSEBF	Silver Spruce Res	0.0243	0.0219	0.0243	50,100	-0.0038	13.52
SSEEF	SSGA SPDR ETFS Europ	59.98	59.98	59.98	700	0.63	1.06
SSEHW	Senestech Inc WT Exp 08/13/2023	0.0700	0.0700	0.0700	100	-0.0300	30.00
SSER	Sthn Star Energy Corp	0.0001	0.0001	0.0001	3,000	0.0000	0.00
SSET	Starstream Entertainment Inc	0.0310	0.0310	0.0310	800	-0.0140	31.11
SSEXF	State Street Global Advisors Limited	22.81	22.81	22.81	900	0.00	0.00
SSEZF	Scottish & Southn OR	18.55	18.55	18.55	100	0.00	0.00
SSEZY	Scottish & South ADR	19.53	19.42	19.44	62,100	0.16	0.83
SSFT	Sonasoft Corp	0.2730	0.2000	0.2450	693,200	0.0350	16.67
SSGOF	Stop Sleep Go Inc	0.0005	0.0005	0.0005	11,500	0.0000	0.00
SSGUF	SPDR S&P U.S. Energy	18.85	18.85	18.85	2,200	-0.05	0.26
SSLZF	Societa Sportiva Lazio Spa	1.700	1.700	1.700	100	0.000	0.00
SSLZY	Santos Ltd ADR	6.160	6.000	6.093	1,100	-0.028	0.45
SSMLF	Nevada Energy Metals Inc	0.0970	0.0754	0.0970	600	-0.0031	3.10
SSMXF	Sysmex Corp	70.72	69.59	69.59	500	0.85	1.24
SSMXY	Sysmex Corp ADR	35.14	34.80	34.97	34,400	0.07	0.20
SSNYY	Samson Oil & Gas Ltd	0.0600	0.0480	0.0482	1,600	-0.0148	23.49
SSOF	Sixty Six Oilfield Services Inc	0.0013	0.0013	0.0013	769,000	-0.0001	7.14
SSOK	Sunstock Inc	0.0011	0.0010	0.0010	1,255,000	0.0000	0.00
SSOL	Sunvalley Solar Inc	0.0279	0.0279	0.0279	700	0.0126	82.35
SSPC	Spentsmart Payments CO	0.0002	0.0002	0.0002	50,000	0.0001	100.00
SSPPF	Ssp Group Plc	8.480	8.480	8.480	14,400	-0.040	0.47
SSPXD	Gold X Mining Corp.	1.770	1.580	1.690	26,000	0.100	6.29
SSPXF	Gold X Mining Corp.	1.714	1.620	1.710	43,500	0.030	1.80
SSRC	Sentisearch Inc	0.0026	0.0025	0.0025	20,000	0.0001	4.17
SSREF	Swiss Re	111.8	111.8	111.8	100	0.4	0.36
SSREY	Swiss Re Ltd	27.86	27.76	27.79	524,000	-0.18	0.66
SSSEF	SSGA SPDR ETFS Europe II Plc S&P US	33.01	33.01	33.01	1,000	0.91	2.83
SSSPF	SPDR S&P 500 Uci	328.6	328.6	328.6	300	0.0	0.00
SSTRF	Silverstar Hlds Ltd	0.0006	0.0006	0.0006	400	0.0000	0.00
SSTT	Sstartrade Tech Inc	0.0533	0.0533	0.0533	1,100	0.0063	13.40
SSTU	Sandy Steele Unlmtd Inc	0.0347	0.0280	0.0320	65,800	0.0050	18.52
SSTY	Sure Trace Security Corp	0.0001	0.0001	0.0001	10,000	0.0000	0.00
SSUMF	Sumitomo Corp	14.77	14.73	14.73	18,900	0.14	0.96
SSUMY	Sumitomo Corp ADR	14.86	14.80	14.86	12,800	0.09	0.61
SSUR	Statsure Diagnstc Sy Inc	0.0600	0.0600	0.0600	2,000	-0.0400	40.00
SSVC	Secured Services Inc	0.0298	0.0170	0.0288	70,000	0.0017	6.27
SSVFF	Southern Silver Exp	0.1723	0.1607	0.1700	68,800	-0.0051	2.91
STBFY	Suntory Beverage	21.12	21.03	21.08	6,500	-0.15	0.68
STBI	Sturgis Bancorp [Mi]	21.40	21.20	21.40	1,000	0.50	2.39
STBMF	St. Barbara Ltd Ord	1.900	1.900	1.900	500	0.150	8.57
STBMY	St. Barbara Ltd ADR	9.560	9.560	9.560	100	-0.100	1.04
STBV	Strategic Global Investments Inc	0.0003	0.0003	0.0003	20,500	-0.0016	84.21
STCB	Starco Brands Inc	1.100	1.100	1.100	100	-0.100	8.33
STCC	Sterling Cons	0.0660	0.0660	0.0660	5,000	0.0000	0.00
STCO	Stratocomm Corp	0.0009	0.0009	0.0009	4,000	0.0007	350.00
STDAF	Stada Arzneimi Namen	96.30	96.30	96.30	100	10.09	11.70
STDE	Standard Energy Corp	0.0400	0.0330	0.0330	40,000	-0.0100	23.26
STECF	Scatec Solar ASA	14.05	14.00	14.05	3,000	-0.15	1.06
STEV	Stevia Corp	0.0019	0.0017	0.0017	5,500	0.0000	0.00
STGGQ	Stg Group Inc	0.0101	0.0074	0.0074	21,200	0.0000	0.00
STGPF	Scentre Group	2.690	2.690	2.690	5,000	0.021	0.79
STGZ	Stargaze Entertainment Group Inc	0.0077	0.0077	0.0077	400	-0.0008	9.41
STHC	Southcorp Capital I	0.0003	0.0003	0.0003	50,000	-0.0001	25.00
STHHF	Steinhoff International Holdings NV	0.0700	0.0700	0.0700	1,000	0.0000	0.00
STHI	Sprout Tiny Homes	0.1700	0.1500	0.1700	1,200	0.0000	0.00
STIE	Santaro Interactive Entertainment	0.0060	0.0060	0.0060	2,400	-0.0040	40.00
STJO	ST Joseph Inc	0.0050	0.0048	0.0050	310,700	-0.0020	28.57
STJPF	ST James Place Cap	14.65	14.19	14.19	1,700	-0.18	1.22
STKAF	Stockland Stapled Sec	3.450	3.450	3.450	200	0.190	5.82
STKR	Stockeryale Inc	0.0255	0.0180	0.0202	264,300	0.0022	12.22
STKXF	Strikepoint Gold Inc	0.0320	0.0320	0.0320	7,500	-0.0002	0.62
STLHF	Sunoil Ltd Ord	0.7024	0.6912	0.7000	12,200	0.0128	1.86
STLJF	Stella Jones Inc	29.26	29.26	29.26	900	-0.09	0.31
STLM	ST Elmo Silver	0.0300	0.0251	0.0251	35,000	-0.0249	49.80
STLT	Spotlight Innovation Inc	0.0052	0.0039	0.0039	500	0.0003	8.33
STLXF	Stellar Africagold Inc	0.0359	0.0359	0.0359	300	0.0209	139.33
STLY	Stanley Furniture	0.5550	0.5500	0.5550	27,000	0.0050	0.91
STMDF	Startmonday Technology Corp	0.0036	0.0036	0.0036	40,000	0.0000	0.00
STMEF	Stmicroelectronics N	27.87	27.87	27.87	20,200	0.47	1.73
STMGF	Panorama Petroleum Inc	0.0101	0.0084	0.0084	4,000	-0.0043	33.86
STMH	Stem Holdings Inc	1.100	0.985	1.040	24,100	0.060	6.12
STMZF	Scottish Mortgage Investment Trust Plc	7.662	7.660	7.662	9,400	0.512	7.15
STNN	Sertant Inc	0.4000	0.3300	0.4000	2,100	0.0000	0.00
STNT	Stevia Nutra Corp	5.510	5.510	5.510	100	-0.990	15.23
STOHF	Statoil ASA	20.38	20.37	20.38	500,000	0.41	2.05
STOSF	Santos Ltd Ord	6.150	6.150	6.150	2,000	0.190	3.19
STQN	Strategic Acquis Inc Nev	0.2390	0.2390	0.2390	2,500	0.0090	3.91
STRB	Strasbaugh	0.2621	0.2621	0.2621	100	-0.2479	48.61
STRH	Immunis Corp	0.0035	0.0029	0.0035	200	0.0014	66.67
STRI	Str Holdings Inc	0.2000	0.1850	0.1851	37,000	-0.0444	19.35
STRNY	Severn Trent Plc	33.75	33.75	33.75	200	-0.30	0.88
STRRF	Satori Resources Inc	0.0300	0.0300	0.0300	900	-0.0180	37.50
STRXF	Strata-X Energy Ltd	0.0472	0.0472	0.0472	1,000	0.0072	18.00
STRZ	Star Buffet	0.1600	0.1600	0.1600	5,000	0.0000	0.00
STSBF	South Star Mining Corp	0.0340	0.0340	0.0340	4,000	-0.0073	17.68
STSC	Start Scientific Inc	0.2500	0.2500	0.2500	2,300	0.0000	0.00
STSN	Sternsation International Inc.	0.1200	0.1200	0.1200	2,000	0.0000	0.00
STTH	Stealth Technologies Inc	0.0008	0.0006	0.0008	19,408,500	0.0002	33.33
STTTF	Splitit Payments Ltd	0.4890	0.4890	0.4890	500	-0.0010	0.20
STTX	Stratex Oil & Gas Holdings Inc	0.0020	0.0020	0.0020	2,100	-0.0001	4.76
STUO	STI Group Inc	0.0001	0.0001	0.0001	1,100	0.0000	0.00
STVA	Stevva Corp	0.0010	0.0010	0.0010	3,000	0.0000	0.00
STWC	Strainwise Inc	0.0135	0.0099	0.0099	281,500	-0.0036	26.67
STWRY	Software Ag ADR	8.920	8.920	8.920	100	0.320	3.72
STYS	Stinger Systems Inc	0.0031	0.0031	0.0031	5,800	0.0000	0.00
STZHF	Stelco Holdings Inc	8.380	8.330	8.380	600	0.880	11.73
STZU	Sun Tzu Corp	0.0001	0.0001	0.0001	30,000	0.0000	0.00
SUBB	Suburban Minerals Corp	0.0001	0.0001	0.0001	3,000	0.0000	0.00
SUBCY	Subsea 7 S.A.	12.13	11.98	11.98	9,500	-0.06	0.50
SUEZF	Suedzucker Ag	16.66	16.66	16.66	100	-0.40	2.34
SUGR	Sugar Creek Fin Corp	10.90	10.90	10.90	100	0.37	3.46
SUHJF	Sun Hung Kai Pptys L	15.30	15.27	15.30	300	0.06	0.39
SUHJY	Sun Hung Kai Pptys L	16.00	15.60	15.88	60,500	-0.02	0.13
SUIC	Sino United Worldwide Consolidated Ltd	2.000	2.000	2.000	200	0.910	83.49
SULZF	Sulzer Ag Winterthur Shs	109.5	109.5	109.5	100	-0.2	0.18
SUMCF	Sumco Corp	16.52	16.52	16.52	100	0.25	1.51
SUME	Summer Energy Hlds	1.650	1.500	1.500	900	-0.250	14.29
SUMXF	Supremex Inc	1.804	1.804	1.804	10,000	0.004	0.24
SUNC	Suncast Solar Energy Inc	0.0041	0.0025	0.0041	168,600	0.0018	78.26
SUND	Sundance Strategies Inc	2.250	2.250	2.250	100	0.450	25.00
SUNFF	Sun Life Financial Inc Fxdfr Prf	10.55	10.55	10.55	600	0.27	2.63
SUNWW	Sunworks Inc	0.0031	0.0024	0.0024	150,000	-0.0001	4.00
SUNYF	Sunshine Oilsands Ltd	0.0001	0.0001	0.0001	200	-0.0049	98.00
SUOPY	Sumco Corp ADR	33.92	33.81	33.81	300	0.93	2.83
SUPGF	Superior Gold	0.5473	0.5241	0.5241	34,600	-0.0159	2.94
SURG	Surge Holdings Inc	0.3550	0.3200	0.3400	75,500	-0.0150	4.23
SURJF	Surge Exploration Inc	0.0149	0.0105	0.0149	175,900	0.0015	11.19
SURRF	Sun Art Retail Group Ltd	1.370	1.300	1.350	67,600	0.210	18.42
SURRY	Sun Art Retail Group	12.73	12.73	12.73	100	0.32	2.58
SURVF	Suntec Real Estate	1.320	1.320	1.320	600	-0.030	2.22
SUTI	Sutimco International Inc	0.0002	0.0001	0.0002	10,290,000	0.0001	100.00
SUTNY	Sumitomo Mitsui TR H	3.785	3.750	3.755	36,700	-0.015	0.40
SUUB	Sub-Urban Brands Inc	0.0015	0.0015	0.0015	99,900	0.0000	0.00
SUUIF	Superior Plus Corp	9.792	9.792	9.792	200	0.232	2.43
SUVPF	Sartorius Ag Pfd W/O	238.0	238.0	238.0	200	24.5	11.46
SUWN	Sunwin Intl Neutracl	0.0514	0.0514	0.0514	16,500	0.0004	0.78
SVAD	Silverton Adventures Inc	0.0001	0.0001	0.0001	958,000	0.0000	0.00
SVAUF	Storagevault Canada Inc	2.921	2.921	2.921	100	-0.007	0.24
SVBL	Silver Bull Resources Inc	0.0665	0.0620	0.0620	453,700	0.0000	0.00
SVBRF	Silver Bear Res Inc	0.1137	0.1137	0.1137	4,300	0.0027	2.43
SVBT	Svb&T Corp	80.05	80.05	80.05	2,100	0.00	0.00
SVCBF	Svenska Cellulosa B	9.550	9.550	9.550	100	-0.050	0.52
SVCBY	Svenska Cellulosa B	9.640	9.570	9.640	300	-0.055	0.57
SVCTF	Senvest Capital Inc	135.0	135.0	135.0	400	-3.9	2.83
SVGAF	Silver Grail Resources Ltd	0.0780	0.0780	0.0780	5,000	0.0130	20.00
SVIN	Scheid Vineyards	34.00	34.00	34.00	500	-1.00	2.86
SVKEF	Skandinaviska Enskil	9.400	9.400	9.400	200	-0.050	0.53
SVLKF	Silver Lake Res Ltd	0.9500	0.9500	0.9500	13,500	0.0336	3.67
SVLPF	Savills Plc Ord	15.42	15.42	15.42	600	-0.55	3.45
SVLT	Sunvault Energy Inc	0.0020	0.0020	0.0020	2,200	0.0000	0.00
SVMMF	Silver Mountain Mns Inc A	0.0001	0.0001	0.0001	2,500	-0.0105	99.06
SVMRF	Sevan Marine As Ord	0.9910	0.9910	0.9910	1,000	0.2760	38.60
SVNDF	Seven & I Holdings C	36.53	36.53	36.53	300	0.54	1.50
SVNDY	Seven & I Holdings C	19.48	19.28	19.40	53,700	0.01	0.03
SVNLF	Svenska Handelsbanke	10.70	10.70	10.70	600	0.10	0.90
SVNLY	Svenska Handels ADR	5.060	4.990	4.995	717,000	-0.010	0.20
SVNNF	Savannah Petroleum Plc	0.2500	0.2500	0.2500	1,000	0.0000	0.00
SVRGF	Seven Generations En	6.090	6.080	6.090	3,600	-0.190	3.03
SVROF	Silver Predator Corp	0.0729	0.0663	0.0663	6,700	0.0073	12.37
SVRZF	Silver Bullion TR	9.828	9.828	9.828	300	0.106	1.09
SVSE	Silver Star Energy Inc	0.0001	0.0001	0.0001	3,000	0.0000	0.00
SVSN	Stereo Vision En	0.0128	0.0061	0.0128	12,500	-0.0042	24.71
SVSO	Sheervision Inc	0.0300	0.0300	0.0300	20,400	0.0100	50.00
SVTE	Service Team	0.0001	0.0001	0.0001	9,000	0.0000	0.00
SVTLQ	Sivault Systems Inc	0.0001	0.0001	0.0001	9,500	0.0000	0.00
SVUFF	Sun International Ltd	2.810	2.810	2.810	3,500	0.000	0.00
SVVB	Savi Financial Corp	11.75	11.50	11.75	1,400	0.10	0.86
SVVZF	Rockcliff Metals Corporation	0.0600	0.0580	0.0600	176,000	0.0142	31.00
SVXA	Sovereign Expl Assoc Intl	0.0001	0.0001	0.0001	5,000	0.0000	0.00
SVYSF	Solvay Sa Act	111.2	111.2	111.2	700	1.1	0.95
SWCC	Southwest Casino Corp	0.0001	0.0001	0.0001	4,500	0.0000	0.00
SWCKF	Swick Mining Services Ltd	0.1450	0.1450	0.1450	5,000	0.0000	0.00
SWDAF	Software Ag Darm Akt	36.10	36.10	36.10	400	0.85	2.41
SWDBF	Swedbank Ab Ord Shs	14.39	14.39	14.39	1,000	-0.28	1.92
SWDBY	Swedbank Ab ADR	14.72	14.57	14.61	28,400	0.09	0.59
SWDHF	Skyworth Digital Holdings Ltd	0.2700	0.2700	0.2700	5,000	0.0150	5.88
SWEE	Sweegen Inc	1.0000	1.0000	1.0000	1,600	-2.7500	73.33
SWGAF	Swatch Grp Akt	281.8	281.8	281.8	500	3.7	1.31
SWGAY	Swatch Group Ag ADR	14.15	14.04	14.14	67,900	0.09	0.64
SWGNF	Swatch Grp N Akt	54.23	54.16	54.23	1,800	2.23	4.29
SWHI	Sw Innovative Holdings Inc	0.0077	0.0056	0.0069	85,630,600	0.0016	30.19
SWISF	Globex Data Ltd	0.1173	0.1173	0.1173	10,000	-0.0006	0.51
SWKH	Swk Holdings Corp	14.00	13.25	14.00	12,100	1.10	8.53
SWMAF	Swedish Match Ab Ord	56.80	56.65	56.79	4,800	0.04	0.08
SWMAY	Swedish Match ADR	28.40	28.29	28.40	1,000	0.06	0.21
SWMD	Starwin Media Hldgs Inc	0.0001	0.0001	0.0001	600	0.0000	0.00
SWNLF	Selwyn Resources Ltd	0.5420	0.5420	0.5420	100	0.1549	40.02
SWNM	Southwst Med Sol	0.0004	0.0004	0.0004	1,000	0.0000	0.00
SWPFF	Swire Properties Ltd	3.580	3.580	3.580	100	0.430	13.65
SWRAY	Swire Pacific Ltd Cl	9.940	9.750	9.780	66,800	0.160	1.66
SWRBF	Swire Pacific Ltd. [Hk]	1.500	1.500	1.500	700	0.000	0.00
SWRBY	Swire Pacific Ltd Cl	7.825	7.825	7.825	100	-0.135	1.70
SWRI	Seawright Holdings	0.0021	0.0019	0.0019	200,200	-0.0002	9.52
SWRL	Healthy Fast Food	0.0100	0.0100	0.0100	100	0.0000	0.00
SWRM	Appswarm Inc	0.0034	0.0025	0.0033	999,800	0.0002	6.45
SWSDF	Swiss Life Holding Ag	498.5	498.5	498.5	100	-4.5	0.89
SWSSF	Ten Peaks Coffee Company Inc	5.104	5.080	5.080	400	-0.201	3.81
SWWI	Simon Worldwide Inc	0.0022	0.0015	0.0022	1,200	0.0007	46.67
SWYDF	Stornoway Diamond Cp	0.0022	0.0013	0.0018	256,700	0.0003	20.00
SWZCF	Swisscom Ag	532.0	532.0	532.0	100	5.1	0.96
SWZNF	Schweizerische Nationalbank	5,950	5,900	5,942	100	42	0.71
SXEEQ	Southcross Energy Partners L.P.	0.0200	0.0165	0.0175	43,400	-0.0025	12.50
SXMVF	Societe D Expl Minie	0.0800	0.0800	0.0800	1,500	0.0023	2.96
SXNTF	Sixty North Gold Mining Ltd	0.0331	0.0289	0.0331	300	0.0000	0.00
SXOOF	St. Georges Platinum	0.0525	0.0525	0.0525	10,000	-0.0115	17.97
SXYAY	Sika Finanz Ag [Switzerland] ADR	18.73	18.59	18.72	871,300	0.26	1.41
SYAAF	Syrah Resources	0.4730	0.4250	0.4730	23,500	0.0450	10.51
SYATF	Siyata Mobile Inc	0.2432	0.2335	0.2335	1,400	0.0036	1.57
SYBF	SPDR Barclays 0-3 Year US Corporate Bond	0.0030	0.0030	0.0030	10,000	-0.0095	76.00
SYBJF	Security Bank Corp	3.680	3.680	3.680	5,000	0.000	0.00
SYCRF	Syncora Holdings	5.100	5.040	5.090	1,872,500	0.000	0.00
SYEV	Seychelle Environmtl	0.1100	0.0801	0.1100	30,000	0.0300	37.50
SYHBF	Skyharbour Resources	0.1250	0.1200	0.1200	32,400	-0.0053	4.23
SYHO	Synergie Wellness Prods	0.0001	0.0001	0.0001	100	-0.0009	90.00
SYIEF	Symrise Ag	102.5	102.5	102.5	100	-2.6	2.43
SYIEY	Symrise Ag	25.19	25.10	25.15	28,400	0.06	0.22
SYKWF	Sky Network Televisi	0.4700	0.4700	0.4700	1,600	-0.0010	0.21
SYNJ	Day Tradexchange Inc	0.0006	0.0006	0.0006	10,000	0.0000	0.00
SYNNF	Symphony Internation	0.6001	0.6001	0.6001	425,000	0.0001	0.02
SYSX	Sysorex Inc	0.2700	0.2550	0.2550	4,500	-0.0005	0.20
SYTE	Enterprise Diversified Inc	4.000	3.710	4.000	7,200	0.200	5.26
SYUP	Shanghai Yutong Phma	0.0223	0.0223	0.0223	200	-0.1316	85.51
SYVN	Sycamore Ventures	0.0018	0.0017	0.0017	10,100	-0.0001	5.56
SYZLF	Sylogist Ltd	7.127	7.051	7.051	800	-0.008	0.11
SZBI	Southfirst Bkshr	2.450	2.450	2.450	200	-0.250	9.26
SZCRF	Scor S.E. [France]	42.63	42.63	42.63	1,200	0.93	2.23
SZEVF	Suez Environnement	15.50	15.48	15.48	700	0.57	3.79
SZEVY	Suez Environnement C	8.050	7.990	8.025	16,400	0.070	0.88
SZGPF	Salzgitter Ag	21.00	21.00	21.00	100	0.92	4.58
SZGPY	Salzgitter Ag ADR	2.220	2.220	2.220	800	0.080	3.74
SZHFF	Sojitz Corp	3.180	3.180	3.180	100	0.030	0.95
SZKMF	Suzuki Motor CO	44.27	44.27	44.27	100	1.26	2.93
SZKMY	Suzuki Motor Corp	185.8	180.2	182.8	6,800	6.4	3.66
SZLMY	Schweizerische Leben	24.85	24.85	24.85	2,700	-0.30	1.19
SZNTF	Shenzhen Investment Ltd	0.4100	0.4100	0.4100	2,500	0.0000	0.00
SZSMF	Santacruz Silver	0.1128	0.0980	0.1128	143,100	0.0000	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

35.168.111.191
United States

GLOBAL INDICES

Code	Last	Change
COMP	9,389	32	0.34
DJI	29,348	50	0.17
SP500	3,330	13	0.39
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	1,557	5	0.30
BDI	1,200	49	4.26
HSI	30,063	-253	0.83