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

Exchange:

List of Symbols for OTC Bulletin Board [OTCBB]

Code	Name	High	Low	Close	Volume	Change
AAALY	Aareal Bank Ag	18.01	17.98	18.01	300	2.03	12.70
AABB	Asia Broadband Inc	0.0030	0.0025	0.0029	4,537,700	0.0003	11.54
AABVF	Aberdeen Intl Inc	0.0210	0.0200	0.0200	17,000	-0.0050	20.00
AACAF	Aac Tech Holdings	5.310	5.240	5.310	900	-0.040	0.75
AACAY	Aac Acoustic Tec ADR	5.790	5.440	5.480	37,400	0.018	0.33
AACH	Aac Holdings Inc	0.3100	0.2311	0.2600	10,100	-0.0050	1.89
AACS	American Comm Solut	0.0006	0.0006	0.0006	2,000	0.0002	50.00
AACTF	Act Aurora Ctl Tech	0.0612	0.0603	0.0603	400	-0.0016	2.58
AAEEF	Altair Gold Inc	0.0179	0.0179	0.0179	5,600	0.0019	11.88
AAGC	All American Gld Crp	0.0003	0.0002	0.0003	764,600	0.0000	0.00
AAGFF	Aftermath Silver Ltd	0.2663	0.2402	0.2550	483,500	-0.0169	6.22
AAGH	America Great Health	0.0090	0.0061	0.0061	66,100	0.0001	1.67
AAGIY	Aia Group Ltd	37.64	36.60	37.50	271,000	1.82	5.10
AAGRY	Pt Astra Agro Lestari Tbk ADR	2.380	2.380	2.380	2,800	1.000	72.46
AAIGF	Aia Group Ltd	9.350	8.920	9.160	64,500	0.190	2.12
AAIIQ	Alabama Aircraft Industries Inc	0.0950	0.0700	0.0950	3,600	-0.0050	5.00
AAIRF	American Aires Inc	0.2099	0.2099	0.2099	100	-0.0089	4.07
AALBF	Aalberts NV	27.20	27.20	27.20	100	0.73	2.76
AAMAF	Atlas Mara	0.5670	0.5670	0.5670	300	-0.0680	10.71
AAMMF	Almadex Minerals Ltd	0.1900	0.1714	0.1714	7,500	-0.0271	13.65
AAMTF	Armada Mercantile Ltd	0.1877	0.0850	0.0865	2,400	-0.0998	53.57
AANNF	Aroundtown Sa	5.670	5.670	5.670	3,800	0.474	9.12
AAPJ	Aap Inc	0.0147	0.0147	0.0147	1,700	-0.0024	14.04
AAPT	All American Pet Company Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
AASL	America's Suppliers Inc	0.2400	0.2400	0.2400	9,000	0.0100	4.35
AASP	All-Amer Sportpark	0.2700	0.2680	0.2680	1,400	0.0330	14.04
AASZF	Atlantic Sapphire As	12.28	12.25	12.25	300	-0.01	0.08
AATDF	Aa Plc	0.3260	0.3140	0.3140	4,500	0.0635	25.35
AATGF	Ati Airtest Techs Inc	0.0300	0.0300	0.0300	800	0.0000	0.00
AATP	Agape Atp Corp	7.500	7.500	7.500	200	0.000	0.00
AATRL	Amg Cap TR II	43.00	42.50	43.00	2,800	0.06	0.14
AATV	Adaptive Ad Systems Inc	0.3300	0.3300	0.3300	2,000	0.0300	10.00
AAUKF	Anglo American Ord	22.51	22.51	22.51	16,100	1.41	6.67
AAVMY	Abn Amro Bank N.V. ADR	9.200	9.030	9.155	7,900	0.405	4.63
AAVVF	Advantage Oil & Gas Ltd	1.588	1.506	1.515	3,500	-0.045	2.90
AAVXF	Abivax S.A.	20.40	20.40	20.40	300	-0.59	2.81
AAWC	Alexandria Advantage Warranty Company	0.0298	0.0248	0.0260	625,200	-0.0038	12.75
AAXT	Aamaxan Transport Grp Inc	0.2000	0.2000	0.2000	500	0.1000	100.00
AAZZF	A2Z Technologies Cda Corp	0.2490	0.2490	0.2490	2,500	0.0014	0.57
ABAHF	Abacus Health Products Inc	4.800	4.550	4.800	2,700	0.350	7.87
ABAKF	Aberdeen Asia-Pacific Income Investment	1.920	1.920	1.920	1,000	-0.018	0.93
ABBAF	Aberdeen Asian Income Fun	2.500	2.500	2.500	200	-0.110	4.21
ABBB	Auburn Bancorp Inc	9.000	9.000	9.000	200	-0.175	1.91
ABBRF	Abraplata Resource Corp	0.0929	0.0800	0.0850	117,900	0.0000	0.00
ABBY	Abby Inc	0.0040	0.0026	0.0040	10,200	0.0000	0.00
ABCAF	Athabasca Minerals	0.1064	0.1048	0.1048	900	-0.0002	0.19
ABCE	Abco Energy Inc	0.0007	0.0004	0.0005	172,643,300	0.0000	0.00
ABCFF	Abacus Mng & Expl Cp	0.0700	0.0589	0.0589	18,500	0.0086	17.10
ABCP	Ambase Corp	0.2050	0.2050	0.2050	2,800	-0.0100	4.65
ABCZF	Abcam Plc	18.60	18.60	18.60	1,000	-0.12	0.64
ABCZY	Abcam Plc	19.04	17.99	18.24	3,900	-0.57	3.02
ABDR	Ambassador Food Svcs Corp	0.2600	0.2600	0.2600	2,500	-0.1300	33.33
ABEPF	Abe Resources Inc	0.0374	0.0305	0.0305	2,100	-0.0067	18.01
ABGOF	Abengoa S.A.	0.0150	0.0150	0.0150	2,200	-0.0015	9.09
ABGSF	Abg Sundal Collier ASA	0.3400	0.3400	0.3400	4,500	0.0100	3.03
ABILF	Ability Inc	0.2398	0.2100	0.2398	1,200	0.0050	2.13
ABKB	American Basketball	0.0150	0.0150	0.0150	11,100	0.0080	114.29
ABLE	Able Energy Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
ABLT	Amer Biltrite Inc	243.0	240.0	240.0	100	-20.0	7.69
ABLZF	Abb Ltd Zuerich	20.98	20.98	20.98	200	0.90	4.48
ABMBF	Abcourt Mines Inc Cl	0.0660	0.0639	0.0660	7,000	0.0000	0.00
ABMC	Amer Bio Medica	0.4680	0.2640	0.3200	727,400	-0.0198	5.83
ABML	American Battery Metals Corp	0.0885	0.0680	0.0880	7,949,100	0.0210	31.34
ABMRF	Abn Amro Group NV Dep Receipts	9.150	9.150	9.150	1,300	1.014	12.46
ABMT	Advanced Biomedical	0.4900	0.4900	0.4900	3,400	0.3190	186.55
ABNAF	Aben Resources Ltd	0.0600	0.0553	0.0600	47,800	0.0020	3.45
ABPR	Airborne Security and Protective	0.0007	0.0007	0.0007	520,900	0.0000	0.00
ABQQ	Ab International Group Corp	10.000	10.000	10.000	400	3.000	42.86
ABSCF	Ab Science Paris Ord	9.350	9.350	9.350	6,300	-0.310	3.21
ABSOF	Abs-Cbn Hldgs Dep Rcpt	0.3500	0.3500	0.3500	400	0.0500	16.67
ABSSF	Airboss of America Corp	12.30	12.30	12.30	1,500	0.03	0.22
ABTI	Alterola Biotech Inc	0.6999	0.6999	0.6999	100	0.0000	0.00
ABTO	AB&T Financial Corp	0.4000	0.4000	0.4000	2,500	0.0000	0.00
ABTZY	Aboitiz Equity Ventures Inc ADR	10.45	9.68	10.45	2,900	2.62	33.46
ABVC	American Brivision Corp	3.000	1.600	3.000	800	0.000	0.00
ABVG	Affinity Beverage Group Inc	0.0001	0.0001	0.0001	10,000	0.0000	0.00
ABWN	Airborne Wireless Network	0.0001	0.0001	0.0001	280,000	0.0000	0.00
ABZPF	Aboitiz Power Corp	0.5500	0.5442	0.5500	4,500	0.0000	0.00
ABZPY	Aboitiz Power Corp ADR	12.42	12.42	12.42	2,400	2.17	21.17
ABZT	Ablaze Technologies Inc	0.0011	0.0011	0.0011	3,500	-0.0001	8.33
ACAN	Americann Inc	0.6800	0.5700	0.6400	15,200	0.0000	0.00
ACAZF	Acadian Timber	10.40	10.11	10.40	3,700	0.27	2.67
ACBCQ	Albina Commty Bcp OR	0.0150	0.0150	0.0150	300	0.0000	0.00
ACBD	Annabidiol Corp	1.150	1.090	1.150	800	0.480	71.64
ACBM	Acro Biomedical CO Ltd	2.890	2.120	2.890	200	0.770	36.32
ACCA	Acacia Diversified	0.0405	0.0230	0.0270	125,300	-0.0039	12.62
ACCFF	Accord Financial Corp	4.800	4.800	4.800	1,000	0.180	3.90
ACCMF	Aac Clyde Space Ab [Publ]	0.4600	0.4600	0.4600	1,000	0.0000	0.00
ACCR	Access Power Inc	0.0043	0.0026	0.0043	141,400	0.0013	43.33
ACCYY	Accor S.A.	6.210	6.042	6.150	244,000	0.255	4.33
ACDSF	Ascendas R E Inv TR	2.325	2.325	2.325	400	0.025	1.09
ACDVF	Air Canada	13.70	12.37	13.59	1,291,400	1.24	10.06
ACEJF	Acea S	20.14	20.14	20.14	700	0.64	3.28
ACEXF	Seven Aces Ltd.	1.201	1.201	1.201	1,000	-0.013	1.07
ACEYY	Acer Inc S/Gdr Reg S	3.010	3.010	3.010	19,800	0.100	3.44
ACEZ	Ariel Clean Energy Inc	0.0389	0.0340	0.0340	3,500	0.0050	17.24
ACFN	Acorn Energy	0.2350	0.2150	0.2150	4,700	-0.0200	8.51
ACGBF	Agricultural Bank	0.4250	0.3928	0.3928	1,200	0.0003	0.08
ACGBY	Agricultural Bk Chin	10.35	10.27	10.28	65,600	-0.02	0.19
ACGI	Amacore Group Cl A	0.0004	0.0002	0.0004	3,300	0.0000	0.00
ACGPF	Accell Group NV Ord	24.91	24.90	24.90	1,700	0.10	0.40
ACGX	Alliance Creative Group Inc	0.2297	0.2175	0.2249	1,500	0.0249	12.45
ACGYF	Subsea 7 Sa Ord	5.725	5.725	5.725	48,800	0.215	3.90
ACHFF	Arch Biopartners Inc	1.0200	0.9900	1.0000	9,500	0.0100	1.01
ACKAY	Arcelik A S ADR	12.24	12.24	12.24	400	-0.12	0.97
ACKDF	Auckland Intl Ltd NZ	4.520	4.520	4.520	5,000	0.590	15.01
ACKRF	American Creek Resources Ltd	0.0698	0.0630	0.0698	98,100	0.0008	1.16
ACLLF	Atco Ltd Cl I NV CD	28.65	28.43	28.64	1,000	-0.04	0.13
ACMC	American Church Mort	1.600	1.600	1.600	500	-0.200	11.11
ACMTA	Acmat Corp A	40.75	40.75	40.75	100	1.00	2.52
ACNDF	Ascendas India TR	1.060	1.045	1.060	1,500	0.200	23.26
ACNE	Alice Consol Mines Inc	0.0072	0.0070	0.0070	60,800	-0.0002	2.78
ACNFF	Amsterdam Commodities NV	20.50	20.50	20.50	2,100	5.90	40.41
ACNI	American Community Newspapers Inc	0.0045	0.0020	0.0045	10,300	0.0020	80.00
ACNNF	Auscann Group Holdings Ltd	0.1330	0.1050	0.1189	27,100	0.0189	18.90
ACNV	Accelera Innovations Inc	0.0035	0.0029	0.0035	70,100	0.0000	0.00
ACOPF	A2 Corporation	12.05	11.87	12.05	3,500	0.18	1.47
ACOPY	A2 Milk CO Ltd ADR	12.06	11.66	11.95	2,800	1.19	11.06
ACPGF	Acacia Pharma Group Plc	3.251	3.251	3.251	300	0.347	11.96
ACRB	Asia Carbon Industri	0.0100	0.0100	0.0100	10,000	0.0027	36.99
ACRFF	Accor S.A.	28.13	27.88	28.13	2,500	-0.80	2.76
ACRGF	Acreage Holdings Inc	3.450	3.070	3.400	337,100	0.334	10.89
ACRL	Atacama Resources International Inc	0.0051	0.0045	0.0049	544,900	0.0004	8.89
ACSAF	Acs Actividades DE C	27.30	27.30	27.30	400	0.88	3.32
ACSAY	Acs Actividades ADR	5.885	5.690	5.790	76,600	0.420	7.82
ACSSF	Acasta Enterprises Inc	0.4970	0.4950	0.4970	23,000	0.0620	14.25
ACTL	Artec Consulting	0.0001	0.0001	0.0001	5,000	0.0000	0.00
ACUIF	Acuityads Holdings	0.8230	0.7986	0.8230	2,700	0.0492	6.36
ACUR	Acura Pharma Cmn	0.3500	0.3000	0.3225	21,600	0.0075	2.38
ACUS	Acusphere Inc	0.0246	0.0245	0.0246	1,600	0.0036	17.14
ACWRF	Acceleware Ltd	0.0817	0.0817	0.0817	8,400	-0.0083	9.22
ACXIF	Acciona S.A.	105.9	105.0	105.0	500	0.3	0.24
ADAC	Adama Technologies	0.0022	0.0020	0.0022	147,000	0.0020	1000.00
ADAD	Adaiah Distribution Inc	0.0016	0.0016	0.0016	1,000	-0.0005	23.81
ADBCF	Adelaide Brighton Ltd	2.330	2.330	2.330	1,000	0.720	44.72
ADBRF	Aldebaran Resources Inc	0.1680	0.1680	0.1680	5,000	-0.0499	22.90
ADCV	Ad Capital US Inc	0.0020	0.0020	0.0020	200	0.0019	1900.00
ADDC	Addmaster Corp	15.00	15.00	15.00	1,000	0.00	0.00
ADDDF	Adidas Ag	284.5	275.0	284.5	200	13.5	4.98
ADDYY	Adidas Ag ADR	142.0	138.5	142.0	40,800	6.8	5.00
ADEC	Alternative Energy Dev Cp	0.0001	0.0001	0.0001	400	0.0000	0.00
ADERY	Aida Engineering Ltd [Japan] ADR	75.19	75.18	75.19	400	9.42	14.32
ADEVF	Adevinta ASA	10.26	10.26	10.26	29,200	0.99	10.73
ADFJF	Adf Group Inc	0.6200	0.6200	0.6200	7,500	-0.0100	1.59
ADFS	American Defense Systems Inc	0.1650	0.1020	0.1345	308,400	-0.0255	15.94
ADFT	Adfitech Inc	1.600	1.300	1.600	1,100	0.000	0.00
ADGO	Advantego Corp	0.0002	0.0001	0.0001	1,505,000	-0.0001	50.00
ADGS	Adgs Advisory Inc	3.750	2.490	3.000	23,600	-0.500	14.29
ADHC	American Diversified	0.0015	0.0012	0.0015	911,000	0.0000	0.00
ADHLF	Applied Intl Holding	0.0120	0.0120	0.0120	3,500	-0.0080	40.00
ADHMY	Advanced Digital Health Medicina	1.160	1.160	1.160	1,400	0.020	1.76
ADIA	Adia Nutrition Inc	0.0086	0.0086	0.0086	10,000	-0.0002	2.27
ADKIL	Adkins Energy Llc Umi	437.5	425.0	437.5	400	-12.5	2.78
ADKT	Adirondack TR CO	1,662	1,662	1,662	100	-113	6.37
ADLI	Amer Medical Tech	0.0036	0.0036	0.0036	6,000	0.0000	0.00
ADMG	Adamant Dri Processi	0.0200	0.0200	0.0200	1,000	0.0070	53.85
ADMLF	Admiral Plc	1.180	1.050	1.180	9,300	-0.040	3.28
ADMQ	Adm Endeavors Inc	0.2500	0.1060	0.1199	92,000	0.0499	71.29
ADMT	Adm Tronics Unlimited Inc	0.1650	0.1477	0.1500	51,500	-0.0020	1.32
ADNY	Adino Energy Corp	0.0010	0.0010	0.0010	100,000	0.0000	0.00
ADOM	Adomani Inc	0.0890	0.0775	0.0849	97,400	-0.0001	0.12
ADPAJ	Adelphia Recovery Arahova	0.0025	0.0025	0.0025	2,320,800	-0.0075	75.00
ADPAS	Adelphia Recovery TR	0.0004	0.0004	0.0004	6,112,000	-0.0001	20.00
ADPXY	Audio Pixels Hl ADR	15.57	15.57	15.57	200	1.03	7.08
ADRNY	Koninklijke Ahold	26.69	26.07	26.62	48,000	1.02	3.99
ADRZY	Andritz Ag ADR	7.300	7.300	7.300	1,400	0.610	9.12
ADSV	Allied Security Inno	0.0019	0.0012	0.0016	7,894,700	-0.0001	5.88
ADTC	Advanced Dep Tech	0.0500	0.0350	0.0350	2,000	-0.0150	30.00
ADTFF	Imetal Resources Inc	0.0209	0.0209	0.0209	100,000	0.0009	4.50
ADTM	Adaptive Medias Inc	0.0001	0.0001	0.0001	250,000	0.0000	0.00
ADTR	Alliance Distributors Holding Inc	0.0249	0.0239	0.0249	22,500	0.0009	3.75
ADTTF	Advantest Corp	49.32	49.32	49.32	10,000	0.56	1.15
ADVC	Advant-E Corporation	4.400	4.400	4.400	1,500	0.000	0.00
ADVOF	Adva Optical Ntwkng	6.500	6.500	6.500	1,700	0.050	0.78
ADVT	Advantis Corp	0.0011	0.0006	0.0006	1,414,900	0.0000	0.00
ADVZF	Advance Sct Ltd	0.6537	0.6537	0.6537	500	0.0085	1.32
ADWPF	Andrew Peller Ltd	6.138	6.138	6.138	100	-0.429	6.53
ADXDF	Adex Mining Inc	0.0020	0.0020	0.0020	200	0.0000	0.00
ADYEY	Adyen NV ADR	27.18	26.79	27.16	112,500	0.17	0.63
ADYX	Adynxx Inc	0.5800	0.4110	0.4110	1,300	-0.1685	29.08
ADYYF	Adyen NV	1,368	1,330	1,349	900	24	1.83
ADZCF	DB Agriculture Short ETN	35.00	35.00	35.00	100	-10.00	22.22
AEBZY	Anadolu Efes Birck	0.5100	0.5100	0.5100	100	-0.0930	15.42
AEDC	American Energy Dev Corp	0.0001	0.0001	0.0001	1,000	-0.0018	94.74
AEDFF	Aedifica Sicafi Sa	107.5	107.5	107.5	100	8.5	8.59
AEEI	American Environment	0.0300	0.0300	0.0300	1,900	0.0000	0.00
AEEX	Asia Equity Exchange Group Inc	0.3100	0.3000	0.3000	25,300	0.0000	0.00
AEGG	American Energy	0.0300	0.0300	0.0300	400	0.0010	3.45
AEGOF	Aegon NV Ord Shs	2.782	2.750	2.750	22,300	-0.020	0.72
AEGXF	Aecon Group Inc	10.61	10.61	10.61	100	-0.05	0.47
AEGY	Alternative Energy	0.0001	0.0001	0.0001	130,000	0.0000	0.00
AELTF	Adacel Techs Ltd	0.4050	0.4050	0.4050	100	0.1700	72.34
AEMC	Archer Entmt Mda Cmns	0.1498	0.0173	0.1114	600	0.0365	48.73
AENG	Advanced Engine Techs Inc	0.0005	0.0005	0.0005	300	0.0000	0.00
AEOJF	Aeon Fincl Svcs Jpn Ord	10.000	10.000	10.000	200	0.400	4.17
AEOXF	Aeroports DE Paris Sa	106.0	104.4	106.0	100	1.0	0.96
AEPLF	Anglo Eastern Plantation Plc	5.700	5.700	5.700	100	0.000	0.00
AEPT	American Energy Partners Inc	0.0055	0.0039	0.0055	2,099,400	0.0012	27.91
AERG	Applied Energetics Inc	0.3200	0.2900	0.3150	310,700	0.0175	5.88
AERN	Aer Energy Resources	0.0001	0.0001	0.0001	41,600	0.0000	0.00
AERO	Aerogrow Intl Inc	2.800	2.735	2.780	17,300	-0.010	0.36
AERS	Aerius Cmn Stk	0.0075	0.0032	0.0033	347,400	-0.0026	44.07
AESEW	Allied Esports Entertainment Inc WT	0.3200	0.1900	0.2500	519,000	0.0200	8.70
AESO	Atlantic Energy Sltns Inc	0.0030	0.0030	0.0030	23,700	0.0000	0.00
AESTY	Aes Tiete Energia Sa ADR	3.260	3.260	3.260	100	0.910	38.72
AETUF	Arc Energy Trust Uni	4.320	4.135	4.195	4,100	-0.045	1.06
AEXAF	Atos Origin Sa Ord	75.30	75.30	75.30	100	0.66	0.88
AEXAY	Atos ADR	15.52	15.25	15.47	8,300	0.41	2.72
AEXE	Aim Exploration Inc	0.0002	0.0001	0.0001	1,126,700	0.0000	0.00
AEXFF	Aminex Plc Ord	0.0030	0.0030	0.0030	1,000	-0.0100	76.92
AFBA	Allied First Bncp MD	2.350	2.250	2.250	1,500	-0.100	4.26
AFBG	American Fiber Green Products Inc	0.0239	0.0170	0.0239	1,200	-0.0007	2.85
AFFS	Amtrust Financial Services Inc 7.25%	18.00	17.45	17.95	5,500	0.45	2.57
AFFT	Amtrust Financial Services Inc 7.50%	18.40	17.80	18.39	5,800	0.19	1.04
AFFU	Affluence Corp	0.2001	0.2000	0.2001	600	-0.0499	19.96
AFFY	Affymax	0.0325	0.0276	0.0312	9,800	0.0012	4.00
AFGVY	Agfa Gevaert NV ADR	8.130	7.930	8.130	200	1.200	17.32
AFGYF	Afc Energy Plc	0.3800	0.3800	0.3800	1,000	0.0200	5.56
AFHBL	Atlas Financial Holdings Inc 6.625%	6.500	6.500	6.500	500	0.000	0.00
AFLYY	Air France Ads	5.460	5.230	5.430	286,400	0.500	10.14
AFMJF	Alphamin Resources	0.0910	0.0890	0.0890	15,000	0.0014	1.60
AFNL	Amtrust Financial CO	127.1	127.1	127.1	100	2.0	1.63
AFOM	All For One Media Corp	0.0002	0.0001	0.0001	96,620,400	0.0000	0.00
AFPW	Alumifuel Pwr Corp	0.0001	0.0001	0.0001	4,000,000	0.0000	0.00
AFRAF	Air France Klm	4.950	4.890	4.890	7,500	0.090	1.88
AFSIA	Amtrust Financial Services Inc Pfd. A	15.70	15.70	15.70	400	0.70	4.67
AFSIB	Amtrust Financial Services Dep Pfd	14.55	14.20	14.55	2,100	0.35	2.46
AFSIC	Amtrust Financial Services Inc Pfd. C	15.00	15.00	15.00	100	0.60	4.17
AFSIM	Amtrust Financial Services Inc Prf	15.00	14.37	15.00	3,600	0.04	0.27
AFSIN	Amtrust Financial Services Inc Pfd F	15.00	15.00	15.00	1,900	0.00	0.00
AFSIP	Amtrust Financial Services Dep Pfd	14.98	14.25	14.40	1,500	0.12	0.84
AFTC	Alternative Fuel Tec	0.0004	0.0004	0.0004	10,000	0.0001	33.33
AFTM	Aftermaster Inc	0.0021	0.0010	0.0015	10,020,600	-0.0006	28.57
AFTPF	Afterpay Touch Group Ltd	37.11	36.19	37.08	11,000	3.09	9.07
AFTPY	Afterpay Ltd	36.78	36.10	36.28	1,200	1.82	5.28
AFYG	Affinity Gold Corp	0.0161	0.0115	0.0117	302,100	-0.0044	27.33
AGCBF	Amarillo Gold Corpor	0.1930	0.1756	0.1880	57,400	0.0010	0.53
AGCCF	Gensource Potash	0.0750	0.0650	0.0750	1,800	0.0075	11.11
AGCZ	Andes Gold Corp	0.0077	0.0077	0.0077	100	0.0027	54.00
AGDXF	Antioqua Gold Inc	0.0200	0.0200	0.0200	2,800	0.0000	0.00
AGDY	Agri-Dynamics Inc	0.0099	0.0062	0.0099	100,200	0.0043	76.79
AGEEF	Halo Labs Inc	0.0999	0.0770	0.0955	980,800	0.0125	15.06
AGESF	Ageas NV	35.34	35.17	35.34	4,300	0.16	0.46
AGESY	Ageas N.V. Ads	39.75	39.39	39.63	7,800	2.38	6.39
AGFAF	Agraflora Organics Intl Inc	0.0531	0.0450	0.0486	1,621,500	0.0021	4.52
AGFMF	AGF Management Ltd	3.477	3.477	3.477	600	0.217	6.66
AGFXF	DB Agriculture Long ETN Due April 1 2038	7.290	7.290	7.290	500	-0.060	0.82
AGGFF	African Gold Gr	0.2299	0.2100	0.2198	165,100	-0.0072	3.17
AGGG	Antilia Group Corp	0.0210	0.0210	0.0210	2,000	0.0000	0.00
AGGHF	Agrios Global Holdings Ltd	0.0983	0.0982	0.0982	4,300	0.0079	8.75
AGGI	Allied Energy Inc	0.0050	0.0047	0.0050	61,000	0.0002	4.17
AGGL	Agtech Global International Inc	0.1301	0.1201	0.1201	1,900	0.0000	0.00
AGGX	Angiogenex Inc	0.1500	0.1500	0.1500	100	0.1370	1053.85
AGGZF	Ag Growth Inc Fd	21.60	21.60	21.60	200	0.71	3.40
AGHC	Aeon Global Health Corp	0.0780	0.0540	0.0540	3,100	-0.0160	22.86
AGHI	Agora Holdings Inc	0.0066	0.0053	0.0066	2,900	0.0002	3.13
AGIN	American Graphite Technologies Inc	0.0062	0.0050	0.0062	85,700	0.0002	3.33
AGLDF	Austral Gold Ltd	0.0800	0.0800	0.0800	9,000	0.0200	33.33
AGLNF	Agl Energy	10.83	10.83	10.83	600	0.50	4.79
AGLXY	Agl Energy Ltd ADR	12.22	11.91	12.18	900	0.56	4.82
AGLY	Agiliti Inc	2.200	2.200	2.200	1,000	0.050	2.33
AGMJF	Algoma Cent Corp [F]	6.927	6.927	6.927	100	0.308	4.65
AGNPF	Algernon Pharmaceuticals Inc.	0.2667	0.2370	0.2478	674,500	0.0083	3.47
AGOAF	Abengoa S.A.	0.0050	0.0050	0.0050	400	-0.0050	50.00
AGPIF	Anglo Pacific Res Plc Ord	2.070	2.070	2.070	500	0.000	0.00
AGPPF	Anglo Plati Ord Shs	68.51	67.40	68.51	100	0.85	1.26
AGPYF	Agile Property Holdings Ltd	1.110	1.110	1.110	800	0.090	8.82
AGPYY	Agile Group Holdings Ltd ADR	55.63	55.63	55.63	100	5.59	11.17
AGQPF	Algonquin Power & Utilities Corp	13.00	13.00	13.00	800	0.12	0.91
AGRDF	Auriga Gold Crp Ord	0.0679	0.0679	0.0679	500	-0.0121	15.13
AGRIP	Agribank Fcb Non Cum Pfd Fxd/Fltg Ser A	100.3	100.0	100.3	2,300	0.3	0.25
AGRPY	Absa Group Ltd New A	11.35	10.24	11.22	6,400	2.22	24.63
AGRS	Agristar Inc	0.0012	0.0007	0.0012	11,600	0.0000	0.00
AGRUF	Af Gruppen ASA Cl A	17.70	17.70	17.70	500	5.19	41.49
AGSO	Agrisolar Solutions	0.0024	0.0020	0.0024	57,000	-0.0001	4.00
AGSVF	Argentum Silver Corp	0.1800	0.1793	0.1800	4,700	0.0100	5.88
AGTEF	Agtech Holdings Ltd	0.0400	0.0400	0.0400	4,000	-0.0110	21.57
AGTK	Agritek Holdings Inc	0.0419	0.0400	0.0403	126,000	-0.0016	3.82
AGTT	Angstrom Technologies Inc	0.0320	0.0300	0.0300	50,000	0.0000	0.00
AGTX	Agentix Corp	1.800	1.800	1.800	100	0.050	2.86
AGUNF	Arctic Glacier TR UT	0.0190	0.0190	0.0190	100	-0.0005	2.56
AGXKF	Anglo Asian Mng Plc Ord	1.570	1.570	1.570	700	-0.140	8.19
AGYP	Allied Energy Corp	0.0041	0.0041	0.0041	100,000	0.0000	0.00
AGYTF	Allergy Therapeutics Plc	0.1200	0.1200	0.1200	1,000	-0.0010	0.83
AGZNF	Aegean Airlines	4.910	4.910	4.910	1,000	0.050	1.03
AHAD	Alphacom Holdings Inc	0.0056	0.0050	0.0056	29,400	-0.0001	1.75
AHAG	Alpha Techs Grp Inc	0.0300	0.0300	0.0300	100	-0.0147	32.89
AHCHF	Anhui Conch Cement C	7.240	7.200	7.240	5,500	-0.240	3.21
AHCHY	Anhui Conch Cem ADR	36.64	35.65	36.49	18,300	0.08	0.22
AHCOW	Adapthealth Corp. WT	5.500	5.010	5.400	11,400	0.000	0.00
AHCP	Anchorage International Holdings Corp	0.0150	0.0150	0.0150	3,800	0.0010	7.14
AHELF	American Helium Inc	0.2046	0.2046	0.2046	2,100	0.0046	2.30
AHEXF	Adecco Sa Cheserex	48.46	48.46	48.46	800	5.48	12.76
AHEXY	Adecco Sa ADR	25.84	25.10	25.68	30,900	1.44	5.94
AHFCF	Flow Capital	0.0839	0.0839	0.0839	900	0.0039	4.88
AHFD	Active Health Foods	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
AHFI	Absolute Health & Fitness	0.0300	0.0300	0.0300	33,000	-0.0030	9.09
AHGIF	Alternate Health Corp	0.0810	0.0677	0.0810	900	0.0135	20.00
AHIX	Aluf Holdings Inc	0.0002	0.0001	0.0002	4,530,000	0.0000	0.00
AHKSF	Asahi Kaisai Corp	8.450	8.020	8.450	10,700	0.300	3.68
AHKSY	Asahi Kaisai Cp ADR	16.75	16.49	16.71	43,600	0.35	2.14
AHNR	Athena Silver Corp	0.0500	0.0480	0.0480	10,000	0.0000	0.00
AHODF	Koninklijke Ahold NV	26.67	26.37	26.48	2,300	1.39	5.55
AHOTF	American Hotel	2.106	1.940	2.106	35,100	0.156	8.02
AHROQ	Atheronova Inc	0.0040	0.0040	0.0040	3,000	0.0000	0.00
AHWSF	Athens Water & Sewerage Public CO Eydap	7.100	7.100	7.100	100	-0.190	2.61
AIABF	Airasia Group Berhad	0.2302	0.2200	0.2200	10,000	-0.0100	4.35
AIAPF	Ascential Plc	3.500	3.500	3.500	1,000	-0.080	2.23
AIBEF	Air Berlin Plc Ord	0.0050	0.0050	0.0050	100	0.0000	0.00
AIBGY	Aib Group Plc ADR	2.230	2.220	2.230	400	-0.145	6.11
AIBRF	Aib Group Plc	1.290	1.290	1.290	4,000	0.040	3.20
AICAF	Air China Ltd	0.6500	0.6300	0.6450	6,200	0.0500	8.40
AIDA	Aida Pharmaceuticals	0.0104	0.0104	0.0104	5,000	-0.0066	38.82
AIERF	Asian Mineral Resources	0.1699	0.1699	0.1699	100	0.0245	16.85
AIFLY	Aiful Corp [Japan] ADR	1.240	1.240	1.240	5,700	0.010	0.81
AIFM	Aifarm Ltd	0.1210	0.1210	0.1210	700	0.0110	10.00
AIFS	Agent Info Software	2.040	1.850	1.850	400	-0.190	9.31
AIKO	Alternative Investment Corp	1.640	1.490	1.640	900	-0.070	4.09
AILIO	Ameren Illinois CO Pfd 4.26%	99.75	99.75	99.75	100	0.00	0.00
AILIP	Ameren Illinois 4.20 Pfd	94.45	94.00	94.45	200	-2.55	2.63
AILLI	Ameren Illinois CO Pfd 5.16%	102.8	102.8	102.8	100	0.8	0.78
AILLL	Central Illinois Public Service Company	28.70	28.51	28.70	500	0.95	3.42
AILLM	Ameren Illinois CO Pfd 4.92%	103.5	102.9	103.5	1,100	0.7	0.63
AILLN	Ameren Illinois CO Pfd 4.9%	102.8	102.8	102.8	200	0.8	0.78
AILLO	Ameren Illinois CO Pfd 4.25%	99.36	99.36	99.36	100	0.61	0.62
AILLP	Ameren Ill CO	93.50	92.00	93.50	900	0.10	0.11
AILNP	Ameren Illinois Co7.75Pfd	125.0	125.0	125.0	100	2.0	1.63
AILQF	Airlq Inc	0.1384	0.1384	0.1384	100	-0.0144	9.42
AIMH	Aimrite Holdings Cor	0.0036	0.0030	0.0036	40,800	0.0000	0.00
AINPF	Ain Pharmaciez Inc	56.70	56.70	56.70	100	-2.45	4.14
AINSF	Ainsworth Game Tech	0.3100	0.3100	0.3100	4,000	-0.0100	3.13
AIOSF	Atresmedia Corporacion DE Medios DE	2.600	2.600	2.600	400	0.200	8.33
AIPUY	Airports of Thailand Public CO Ltd ADR	21.10	21.10	21.10	4,700	0.61	2.98
AIQUF	L'Air Liquide Ord EU	143.3	143.3	143.3	300	6.3	4.60
AIQUY	L'Air Liquide ADR	28.43	27.71	28.33	108,800	0.72	2.61
AIRO	Airspan Networks Inc	8.250	7.950	8.250	1,100	1.250	17.86
AIRRF	Aurion Res Ltd	0.9200	0.8171	0.8869	114,300	-0.0331	3.60
AIRYY	Air China Ltd ADR	13.08	12.17	12.92	1,800	-0.08	0.62
AISSF	Aisoftware Spa	0.0189	0.0139	0.0189	29,000	-0.0021	10.00
AITX	Artificial Intelligence Tech Solutions	0.0379	0.0224	0.0300	1,518,000	0.0015	5.26
AIVAF	Aviva Plc	3.590	3.590	3.590	200	0.390	12.19
AIVN	American International Ventures Inc	0.0074	0.0074	0.0074	4,100	0.0000	0.00
AIXN	Aixin Life International Inc	1.0000	1.0000	1.0000	1,000	-0.1900	15.97
AIXXF	Aixtron Se	11.29	11.23	11.29	200	0.70	6.61
AJIA	Ajia Innogroup Holdings Ltd	0.7600	0.7600	0.7600	1,000	0.0000	0.00
AJINF	Ajinomoto Co. Inc	16.60	16.60	16.60	200	-1.60	8.79
AJINY	Ajinomoto CO Inc ADR	16.90	16.33	16.45	600	-0.59	3.46
AJMPF	Ashmore Group Plc	5.225	5.220	5.220	500	0.010	0.19
AJXGF	Agjunction Inc	0.1590	0.1590	0.1590	4,500	0.0030	1.92
AKAAF	Aker ASA A Shs	28.80	28.80	28.80	400	4.00	16.13
AKABY	Alk-Abello A/S ADR	55.30	55.30	55.30	1,600	0.60	1.10
AKAOQ	Achaogen Inc	0.0109	0.0063	0.0067	203,700	-0.0042	38.53
AKAVF	Envirotek Remediation Inc	0.0003	0.0003	0.0003	8,700	0.0002	200.00
AKBIF	Akebono Brake Industries	2.120	1.880	2.120	500	0.200	10.42
AKBTY	Akbank Turk Ano ADR	1.740	1.730	1.735	1,700	0.035	2.06
AKEJF	Ariake Japan	59.00	59.00	59.00	200	0.30	0.51
AKKVF	Akastor ASA	0.4432	0.4432	0.4432	300	0.0072	1.65
AKMNF	Akumin Inc	2.350	2.186	2.350	120,500	0.150	6.82
AKOM	Aerkomm Inc	20.00	14.50	20.00	2,700	0.00	0.00
AKRFF	Ackroo Inc	0.0900	0.0900	0.0900	13,600	-0.0096	9.64
AKRTF	Aker Solutions Holding ASA	0.6200	0.6200	0.6200	200	-0.2300	27.06
AKRXQ	Akorn Inc	0.0948	0.0819	0.0898	6,530,600	0.0049	5.77
AKSY	Aksys Ltd	0.0008	0.0008	0.0008	100	0.0000	0.00
AKTAF	Akita Drilling Ltd	0.2543	0.2500	0.2543	3,500	-0.0219	7.93
AKZOF	Akzo Nobel NV	81.80	81.80	81.80	100	3.36	4.28
AKZOY	Akzo Nobel NV ADR #	29.37	28.59	29.13	33,100	0.98	3.48
ALABF	Aurora Labs Ltd	0.0590	0.0590	0.0590	10,000	-0.1360	69.74
ALAN	Alanco Technologies Inc	0.0140	0.0140	0.0140	17,200	0.0030	27.27
ALARF	Alaris Royalty	7.157	7.157	7.157	100	0.113	1.61
ALBBY	Alibaba Health Information Technology	51.50	51.50	51.50	100	2.50	5.10
ALBHF	Alibaba Health Information Technology	3.960	2.220	2.680	18,500	-0.280	9.46
ALBKF	Alpha Bank Grd2000	0.7220	0.6490	0.7220	16,000	0.1120	18.36
ALBKY	The Alpha Bank A.E	0.2120	0.1955	0.2040	74,500	0.0040	2.00
ALBY	Community Cap Bcshs	10.50	10.44	10.50	5,000	0.01	0.10
ALCCF	Alicanto Minerals Ltd	0.0250	0.0250	0.0250	5,000	-0.0100	28.57
ALDA	Atlantica Inc	0.5100	0.3500	0.3500	4,500	-0.1601	31.39
ALDS	Applife Digital Solutions Inc	0.1900	0.1900	0.1900	3,800	0.0000	0.00
ALDVF	Kiplin Metals Inc.	0.0755	0.0755	0.0755	200	-0.0334	30.67
ALEAF	Aleafia Health Inc	0.4475	0.4020	0.4031	118,200	-0.0169	4.02
ALFDF	Astral Foods Ltd	8.600	8.600	8.600	1,100	-1.170	11.98
ALFFF	Alfa S.A.B. DE C.V.	0.5850	0.5050	0.5836	201,300	0.0043	0.74
ALFVF	Alfa-Laval Ab	19.67	19.67	19.67	1,800	1.17	6.32
ALFVY	Alfa-Laval Ab ADR	22.14	21.73	22.01	8,800	1.07	5.11
ALGDF	Algold Resources	0.1086	0.1086	0.1086	1,000	0.0384	54.70
ALGGF	Alliance Global Group Inc	0.1200	0.1200	0.1200	1,000	-0.0100	7.69
ALGGY	Alliance Global	6.000	6.000	6.000	300	0.460	8.30
ALGWF	Alliance Growers Corp	0.0001	0.0001	0.0001	800	0.0000	0.00
ALIAF	Alacer Gold Corp	6.060	5.704	5.870	43,600	-0.207	3.40
ALID	Allied Corp	1.500	1.500	1.500	100	0.000	0.00
ALIF	Artificial Life Inc	0.0100	0.0100	0.0100	3,000	-0.0039	28.06
ALITF	Alliance Trust CO Ltd Ord	9.100	9.100	9.100	500	0.010	0.11
ALIZF	Allianz Ag	209.6	202.5	208.4	3,000	18.8	9.91
ALIZY	Allianz	20.99	20.00	20.93	203,000	1.82	9.52
ALKEF	Alkane Exploration N	0.6500	0.6500	0.6500	1,500	0.0000	0.00
ALKHF	Alaska Hydro Corp Ord	0.0123	0.0098	0.0123	5,200	-0.0077	38.50
ALKM	Alkame Holdings Inc	0.0005	0.0003	0.0005	6,393,600	0.0001	25.00
ALKN	Alkane Inc	0.0008	0.0003	0.0008	250,500	0.0003	60.00
ALLIF	Alpha Lithium Corp	0.3971	0.3554	0.3828	350,800	0.0020	0.53
ALLM	Alliance Bioenergy Plus Inc	0.0810	0.0700	0.0810	140,600	0.0060	8.00
ALLVF	Altice N.V.	4.079	4.079	4.079	200	-0.011	0.26
ALLXF	Caldas Gold Corp.	1.474	1.474	1.474	300	0.114	8.40
ALMC	Alimco Financial Corp	7.800	7.800	7.800	900	0.300	4.00
ALME	Alamo Energy Corp	0.0001	0.0001	0.0001	2,800	-0.0003	75.00
ALMFF	Altium FX Ltd	26.00	25.77	26.00	500	0.55	2.16
ALMMF	Aluminum Corp of China Ltd	0.1900	0.1880	0.1880	40,000	-0.0026	1.36
ALMTF	Almonty Industries	0.3885	0.3885	0.3885	1,000	-0.0013	0.33
ALNPF	Ana Holdings Inc	23.00	23.00	23.00	1,000	1.09	4.95
ALNPY	All Nippon Airways C	5.030	4.870	5.030	900	0.166	3.41
ALOD	Allied Resources Inc	0.3200	0.3200	0.3200	100	0.0000	0.00
ALPE	Alpha-En Corp	0.9800	0.8100	0.9800	7,300	0.1300	15.29
ALPIB	Alpine Banks Colorado	3,400	3,400	3,400	100	50	1.49
ALPKF	Alpek Sab DE Cv	0.7287	0.7287	0.7287	100,000	0.0344	4.95
ALPMF	Astellas Pharma Inc	17.95	17.61	17.90	1,400	2.35	15.11
ALPMY	Astellas Pharma Inc	18.10	17.50	17.58	64,300	-0.36	2.01
ALPP	Alpine 4 Technologies Ltd	0.0870	0.0640	0.0708	3,550,600	-0.0142	16.71
ALPVN	Alabama Pwr 4.60 Pd	102.3	101.3	102.3	700	0.3	0.29
ALRGF	Antler Gold Inc	0.1990	0.1878	0.1878	28,000	0.1278	213.00
ALRT	Alr Technologies Inc	0.0560	0.0450	0.0490	258,100	-0.0030	5.77
ALSE	Alseres Pharmaceuticals Inc	6.000	6.000	6.000	100	-4.000	40.00
ALSI	Atlas Resources Intl Inc	0.0044	0.0021	0.0044	39,600	0.0023	109.52
ALSMY	Alstom S.A.	4.670	4.550	4.620	90,600	0.170	3.82
ALSRF	Alstria Office Ag	14.75	14.70	14.70	800	-1.05	6.67
ALSSF	Alsea S.A.	0.9760	0.9455	0.9760	3,000	0.0560	6.09
ALST	Allstar Health Brands Inc	0.5200	0.5200	0.5200	1,000	0.1400	36.84
ALSWF	Absolute Software Cp	9.610	9.541	9.610	1,100	0.025	0.26
ALTAF	Altura Mining	0.0200	0.0200	0.0200	10,000	0.0000	0.00
ALTCY	Altice NV ADR	19.90	19.90	19.90	100	-1.50	7.01
ALTD	Altitude International Inc	0.0470	0.0470	0.0470	9,100	-0.0030	6.00
ALTGF	Altagas Ltd Fxdfr Prf Perpetual USD 25	14.04	14.04	14.04	100	-0.16	1.11
ALTMW	Altus Midstream Company WT	0.0300	0.0250	0.0250	30,100	-0.0100	28.57
ALTN	Alternus Energy Inc	0.1000	0.1000	0.1000	5,200	-0.0050	4.76
ALTPF	Altiplano Metals Inc	0.0600	0.0600	0.0600	5,500	0.0000	0.00
ALTSF	Alturas Minerals Corp	0.0010	0.0010	0.0010	200	0.0009	900.00
ALTUF	Altus Strategies Plc	0.4400	0.4400	0.4400	8,600	0.0187	4.44
ALTX	Altex Industries Inc	0.0812	0.0812	0.0812	3,200	0.0000	0.00
ALVLF	Alto Ventures Ltd	0.0200	0.0200	0.0200	10,000	0.0005	2.56
ALVOF	Alvopetro Energy	0.5056	0.4900	0.4900	8,600	0.0056	1.16
ALVRQ	Alvarion Ltd	0.0063	0.0063	0.0063	900	0.0000	0.00
ALVVF	Altice Europe N.V. Cl B	3.700	3.700	3.700	100	-0.650	14.94
ALXEF	Alx Uranium Corp	0.0345	0.0202	0.0202	14,400	-0.0098	32.67
ALXXF	Avante Logixx Inc	0.6284	0.6069	0.6069	5,000	0.0093	1.56
ALYE	Aly Energy Services Inc [De]	0.3100	0.3010	0.3010	2,700	0.0000	0.00
ALYI	Alternet Systems Inc	0.0064	0.0047	0.0054	19,619,300	0.0008	17.39
AMADF	Amadeus IT Holding S	56.90	56.90	56.90	100	2.96	5.49
AMADY	Amadeus IT Hlds S.A.	57.20	55.36	57.00	385,100	2.38	4.36
AMAR	Amarillo Biosciences	0.2500	0.2500	0.2500	1,000	0.0000	0.00
AMAZ	Amazing Energy Oil & Gas CO	0.0155	0.0071	0.0099	111,159,900	-0.0012	10.81
AMBBY	Ambu A/S ADR	33.80	33.80	33.80	500	-0.39	1.14
AMBD	American Mobile Dental Corp	0.0031	0.0017	0.0018	980,500	0.0003	20.00
AMBFF	Ambu A/S	33.75	33.75	33.75	1,500	3.40	11.20
AMBK	American Bank Inc	12.00	12.00	12.00	1,300	0.10	0.84
AMBS	Amarantus Bioscience Holdings Inc	0.0069	0.0065	0.0065	1,151,600	-0.0004	5.80
AMBZ	American Business Bank	26.00	25.49	25.50	1,600	-0.26	1.01
AMCCF	Amcor Plc Cdi	9.500	9.500	9.500	200	0.645	7.29
AMCF	Andatee China Marine Fuel Services	0.0094	0.0040	0.0094	10,000	0.0054	135.00
AMCT	American Education Center Inc	0.1511	0.1511	0.1511	4,900	0.0000	0.00
AMDDW	Sintx Technologies Inc WT Exp 05/11/2023	0.0050	0.0050	0.0050	1,000	0.0000	0.00
AMDLY	Amada Holdings CO Ltd ADR	37.00	37.00	37.00	100	0.50	1.37
AMDUF	Amundi	75.00	75.00	75.00	200	10.35	16.00
AMEN	Amen Properties Inc	582.9	500.0	582.9	100	77.9	15.42
AMEUF	Admedus Ltd.	4.340	4.230	4.340	1,100	-1.260	22.50
AMFC	A M B Financial Cp	13.90	13.90	13.90	100	0.90	6.92
AMFL	Nanoscience Tech Inc	0.0123	0.0123	0.0123	1,000	0.0023	23.00
AMGDF	Aston Martin Lagonda Global Holdings Plc	1.0000	0.8000	0.8300	91,300	0.0101	1.23
AMGY	American Metal & Tec	0.0165	0.0125	0.0125	500	0.0045	56.25
AMHD	Amelot Holdings Inc	0.0047	0.0047	0.0047	100	-0.0001	2.08
AMHPF	Amazon Mining Hld	0.4263	0.4100	0.4263	6,000	0.0000	0.00
AMHV	American Hemp Ventures Inc	4.520	4.520	4.520	300	0.020	0.44
AMIGF	Admiral Group Plc	28.53	28.53	28.53	200	0.70	2.52
AMIGY	Admiral Group Plc	29.96	29.96	29.96	200	0.61	2.08
AMIH	American Intl Hlds Corp	0.2613	0.2500	0.2613	5,200	-0.0287	9.90
AMIN	American Intl Ind	0.1010	0.1010	0.1010	1,000	0.0000	0.00
AMIQF	Ashanti Sankofa Inc	0.0156	0.0156	0.0156	3,000	0.0054	52.94
AMIVF	Atrium Mortgage Investment Corp	8.141	8.141	8.141	100	0.278	3.54
AMKAF	A.P. Moeller Maers A	1,062	1,062	1,062	100	142	15.43
AMKBF	A.P. Moeller Maers B	1,139	1,100	1,139	100	74	6.91
AMKBY	A.P. Moeller-Maersk A/S	5.670	5.540	5.650	154,400	0.460	8.86
AMLH	American Leisure Hld	0.0001	0.0001	0.0001	105,000	0.0000	0.00
AMLM	American Lithium Min	0.0111	0.0100	0.0100	40,000	0.0000	0.00
AMLYY	Amp Ltd ADR	4.660	4.610	4.660	400	0.383	8.94
AMLZF	African Minerals Ltd	0.0052	0.0052	0.0052	3,700	0.0000	0.00
AMMJ	American Cannabis Company Inc	0.2090	0.1825	0.1825	90,500	-0.0125	6.41
AMMX	Ameramex Intl Inc	0.0100	0.0090	0.0100	233,700	0.0001	1.01
AMNC	Amincor Inc A	0.0830	0.0830	0.0830	500	0.0000	0.00
AMNCB	Amincor Inc B	0.0800	0.0700	0.0700	30,000	-0.0240	25.53
AMNE	American Green Group Inc	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
AMNF	Armanino Foods	2.400	2.250	2.400	53,700	0.050	2.13
AMNL	Applied Minerals Inc	0.0082	0.0076	0.0080	25,500	0.0000	0.00
AMNP	American Sierra Gold	0.0167	0.0167	0.0167	500	0.0000	0.00
AMNZF	Ambrian Plc	0.0010	0.0010	0.0010	118,000	0.0000	0.00
AMOSF	Atomos Ltd	0.4200	0.4200	0.4200	400	-0.0300	6.67
AMOVF	America Movil S.A.B. DE Cv	0.6450	0.6450	0.6450	100	-0.0050	0.77
AMPG	Amplitech Group	0.0480	0.0400	0.0451	247,000	0.0051	12.75
AMPYW	Amplify Energy Corp WT Exp 05/04/2022	0.0094	0.0094	0.0094	200	0.0000	0.00
AMRA	American Racing Capital Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
AMRQQ	Alta Mesa Resources Inc	0.0039	0.0029	0.0030	63,500	-0.0006	16.67
AMRWQ	Alta Mesa Resources Inc WT [28/03/2024]	0.0004	0.0002	0.0004	2,100	-0.0001	20.00
AMRZF	Arena Minerals Inc	0.0167	0.0167	0.0167	10,000	0.0064	62.14
AMSA	American Seniors Association Holding	0.0085	0.0075	0.0075	11,400	-0.0075	50.00
AMSIY	Arcelormittal ADR	0.0245	0.0050	0.0245	2,000	0.0129	111.21
AMSLF	Australian Mines Ltd	0.0080	0.0070	0.0080	12,500	0.0010	14.29
AMSSY	Ams Ag ADR	8.780	8.300	8.770	7,200	0.630	7.74
AMSU	Amanasu Environmnt Corp	0.0500	0.0500	0.0500	2,200	0.0150	42.86
AMSYF	Arcelormittal Sa	11.17	10.96	11.10	200,100	1.06	10.58
AMTCQ	Ameritrans Capital Corp	0.0250	0.0200	0.0200	37,000	0.0000	0.00
AMTPQ	Ameritrans Cap 9.375 Pfd	1.0600	0.8500	0.8500	1,200	0.0000	0.00
AMTY	Amerityre Corp	0.0227	0.0181	0.0217	27,900	-0.0009	3.98
AMVGF	Amvig Hldgs Ltd Ord	0.1600	0.1600	0.1600	100	-0.0600	27.27
AMVMF	Amg Advanced Metal	16.81	16.81	16.81	2,000	1.01	6.38
AMWK	Ameristar Network Inc	0.2800	0.2000	0.2800	57,600	0.0405	16.91
AMXEF	AMEX Exploration	1.150	1.110	1.130	16,100	-0.020	1.74
AMXVF	America Movil S.A.B. DE C.V.	0.6200	0.5800	0.5800	48,900	0.0244	4.39
AMYZF	American Manganese Inc	0.1090	0.0941	0.0957	21,900	-0.0023	2.35
ANAS	Alternaturals Inc	0.0120	0.0120	0.0120	63,700	0.0008	7.14
ANAV	Alpha Network Alliance Ventures Inc	0.0650	0.0650	0.0650	10,000	0.0010	1.56
ANCE	Restance Inc	0.0050	0.0028	0.0030	95,500	-0.0020	40.00
ANCTF	Alimentat Cou Mulvtg	31.62	31.62	31.62	200	0.40	1.28
ANCUF	Alimentation Couche-Tard Inc	32.96	32.42	32.96	5,400	1.36	4.30
ANDC	Andover Bancorp Inc [Oh]	18.32	18.32	18.32	300	0.01	0.05
ANDD	Anr Inc Contingent Rev Pmt Rt 03/31/2023	0.0023	0.0023	0.0023	10,200	0.0000	0.00
ANDI	Andiamo Corp	0.0002	0.0001	0.0001	21,549,300	0.0000	0.00
ANDR	Andritz Ag	0.0190	0.0163	0.0190	1,100	0.0000	0.00
ANEWF	Australia & N Z Bkg	12.28	12.28	12.28	500	0.06	0.52
ANFC	Black Ridge Oil & Gas Inc.	5.050	4.900	5.000	1,500	0.500	11.11
ANFGF	Antofagasta Plc Ord	11.27	11.19	11.27	2,200	0.08	0.71
ANGCF	Angel Gold Corp	0.0200	0.0180	0.0200	3,400	0.0031	18.34
ANGPY	Anglo American Platinum Ltd	11.40	10.78	11.38	5,800	0.03	0.26
ANGUF	Anglo-Canadian Mining Corp	0.0241	0.0241	0.0241	1,000	0.0131	119.09
ANIOY	Acerinox Sa ADR	4.025	3.925	3.970	2,000	0.250	6.72
ANKOF	Ankor Gold	0.0405	0.0391	0.0391	13,300	0.0080	25.72
ANLBF	Alexander Nubia Intl	0.0162	0.0162	0.0162	1,000	0.0020	14.08
ANLDF	Anfield Energy Inc	0.0767	0.0700	0.0767	59,800	0.0010	1.32
ANMP	Anacomp Inc	0.5500	0.5000	0.5000	8,600	-0.0200	3.85
ANNSF	Aena S.A.	163.1	160.6	163.1	500	9.2	5.98
ANPDF	Anta Sports Products Ltd	9.950	9.550	9.550	2,500	-0.250	2.55
ANPDY	Anta Sports Prod ADR	248.3	237.0	246.9	1,400	7.9	3.29
ANPFF	Anpulo Food Inc	0.0400	0.0400	0.0400	200	-0.0035	8.05
ANPOF	American Patriot Oil & Gas Ltd	0.0018	0.0018	0.0018	59,000	0.0003	20.00
ANSLF	Ansell Ltd	25.30	25.30	25.30	100	0.85	3.48
ANSLY	Ansell Ltd ADR	98.95	97.80	97.83	21,900	1.00	1.03
ANSU	Amanasu Techs Corp	0.0150	0.0150	0.0150	10,000	-0.0050	25.00
ANTGF	Advantagewon Oil Corp	0.0075	0.0075	0.0075	10,000	0.0025	50.00
ANTH	Anthera Pharmaceutic	0.0270	0.0239	0.0265	3,500	-0.0005	1.85
ANTI	Antigenics Inc Colo	0.0001	0.0001	0.0001	22,000	0.0000	0.00
ANVV	Anvia Holdings Corp	0.0100	0.0100	0.0100	100	0.0096	2400.00
ANXGF	Anaconda Mining Inc	0.2050	0.1900	0.2000	210,200	0.0000	0.00
ANZBY	Australia and New Zealand Bank	13.26	12.80	13.25	167,000	0.81	6.49
ANZFF	Air New Zealand Ord	0.9754	0.9100	0.9654	16,800	0.0954	10.97
ANZLY	Air New Zealand Ltd ADR	3.880	3.880	3.880	1,300	-0.760	16.38
AOCIF	Autocanada Inc	4.573	4.573	4.573	100	-0.313	6.41
AOGC	Australian Oil & Gas	0.0018	0.0018	0.0018	2,000	0.0003	20.00
AOIFF	Africa Oil Corp	0.8226	0.7925	0.8226	3,300	0.0334	4.23
AOLS	Aeolus Pharmaceuticl	0.0018	0.0018	0.0018	6,000	0.0000	0.00
AOMFF	Alstom Shs Prov Regr	46.10	45.50	46.10	100	1.62	3.64
AOMOY	Ao Mosenergo ADR	1.110	1.110	1.110	900	-0.040	3.48
AONNY	Aeon CO Ltd ADR	22.87	22.57	22.86	2,600	0.28	1.24
AOREF	American Overseas Group Ltd	275.0	275.0	275.0	100	0.0	0.00
AOTVF	Ascot Resources Ltd	0.6300	0.6050	0.6125	72,200	-0.0180	2.85
AOVTF	Andover Mining Corp	0.0002	0.0002	0.0002	12,000	0.0001	100.00
AOXG	Aoxing Pharmaceutical Company Inc	0.0119	0.0057	0.0119	3,100	0.0031	35.23
AOXY	Advanced Oxygen Tech	0.0710	0.0710	0.0710	100	-0.0290	29.00
AOZOY	Aozora Bank ADR	4.680	4.680	4.680	1,200	0.030	0.65
APAAF	Appia Energy Corp	0.1370	0.1350	0.1359	50,500	-0.0010	0.73
APAFF	Apella Resources Inc	0.0360	0.0324	0.0324	600	-0.0034	9.50
APAJF	Apa Group	7.876	7.510	7.876	5,500	0.031	0.40
APCDF	A Cap Resources Ltd	0.0050	0.0050	0.0050	4,000	-0.0100	66.67
APCX	Apptech Corp	0.7200	0.5500	0.5500	700	-0.1700	23.61
APELF	Alps Alpine CO Ltd	11.95	11.95	11.95	100	1.15	10.65
APELY	Alps Electric Ltd Ad	25.46	25.46	25.46	700	-0.04	0.16
APEMY	Aperam	29.61	29.61	29.61	100	1.12	3.93
APEOF	Americas Petrogas Inc	0.0200	0.0200	0.0200	10,000	0.0100	100.00
APEUF	Atlas Engineered Products Ltd	0.2184	0.2183	0.2184	3,600	0.0297	15.74
APGI	American Power Group Corp	0.0110	0.0098	0.0110	27,000	0.0010	10.00
APGMF	Applied Graphene Mat	0.1480	0.1450	0.1450	2,900	0.0040	2.84
APHD	Appiphany Technologies Holdings Corp	0.0006	0.0004	0.0006	1,015,000	0.0000	0.00
APHDD	Verde Bio Holdings Inc.	0.0300	0.0300	0.0300	28,000	0.0261	669.23
APHTF	Alphinat	0.0300	0.0300	0.0300	5,000	-0.0015	4.76
APLD	Applied Science Prod	0.0071	0.0071	0.0071	200	-0.0079	52.67
APLIF	Appili Therapeutics Inc	1.0900	0.9373	0.9373	6,100	-0.1927	17.05
APLO	Apollo Bancorp Inc	44.00	44.00	44.00	200	3.25	7.98
APLVF	Ap Alternative Units	0.0501	0.0501	0.0501	2,000	-0.0100	16.64
APMCF	Morien Resources	0.1700	0.1700	0.1700	4,000	0.0000	0.00
APMFF	Eagle Graphite Inc	0.0162	0.0162	0.0162	500	-0.0080	33.06
APNHF	Aspen Pharmacare Hld	8.070	8.070	8.070	1,300	0.230	2.93
APNHY	Aspen Pharmacare	8.860	8.620	8.720	900	0.355	4.24
APPB	Applied Biosciences Corp	0.1950	0.1930	0.1950	5,500	-0.0300	13.33
APPDW	Applied Dna Sciences Inc WT	5.150	5.150	5.150	200	0.700	15.73
APPEF	Appen Ltd	21.75	21.75	21.75	200	3.35	18.21
APPM	Apparel Manufacturing Associates Inc	0.0006	0.0006	0.0006	12,000	0.0004	200.00
APPZ	Monster Arts Inc	0.0001	0.0001	0.0001	500,000	0.0000	0.00
APQT	Appliqate Inc	1.800	1.800	1.800	100	-0.190	9.55
APRAF	Goldstrike Resources	0.1507	0.1507	0.1507	700	-0.0055	3.52
APRCP	Alabama Pwr 4.52 Pfd	101.6	101.6	101.6	200	0.0	0.00
APRDM	Alabama Pwr 4.92 Pd	105.0	105.0	105.0	100	1.3	1.25
APRDN	Alabama Pwr 4.20 Pd	107.0	104.0	104.0	600	4.0	4.00
APRDO	Alabama Power CO 4.64% Pfd	101.3	100.1	101.3	2,000	1.3	1.25
APRO	Allegiant Professnl B/S	0.0027	0.0022	0.0022	449,300	-0.0003	12.00
APRRF	Atlantic Power Preferred Equity Ltd	12.30	12.30	12.30	200	0.78	6.77
APRU	Apple Rush Company Inc	0.0029	0.0026	0.0028	9,355,800	0.0001	3.70
APRWF	Atlantic Pwr Pfd Equ	11.34	11.34	11.34	700	-0.05	0.44
APSI	Aqua Power Systems	0.0018	0.0018	0.0018	10,000	0.0000	0.00
APTCF	Advanced Proteome Therapeutics Corp	0.0674	0.0674	0.0674	2,000	0.0323	92.02
APTEF	Apteryx Imaging Inc	0.2235	0.2232	0.2235	1,000	0.0024	1.09
APTL	Alaska Pwr & Tel CO	49.50	49.50	49.50	100	0.50	1.02
APTPF	Airports of Thailand Public CO Ltd	1.900	1.900	1.900	800	0.000	0.00
APTY	Apt Systems	0.0002	0.0001	0.0001	9,537,100	-0.0001	50.00
APVS	Guardian Tech Intl	0.0015	0.0014	0.0014	350,500	0.0000	0.00
APVTW	Aptevo Therapeutics Inc	0.0500	0.0500	0.0500	240,000	0.0499	49900.00
APWL	Advanced Pwrln Techs Inc	0.0002	0.0002	0.0002	6,700	0.0000	0.00
APYI	Aspyra Inc	0.0850	0.0850	0.0850	100	-0.0050	5.56
APYP	Appyea Inc	0.0001	0.0001	0.0001	100,000	0.0000	0.00
APYRF	Allied Pptys R E Inv	28.64	28.00	28.00	17,900	-0.52	1.82
AQARF	Aquila Resources Inc	0.1240	0.1200	0.1200	10,000	0.0000	0.00
AQFH	Aquesta Financial	9.850	9.850	9.850	500	-0.090	0.91
AQIS	Aquis Communications Group Inc	0.0001	0.0001	0.0001	5,000	0.0000	0.00
AQQSQ	American Spectrum Realty Inc	0.0002	0.0002	0.0002	12,000	0.0001	100.00
AQSP	Acquired Sales Corp	2.370	2.250	2.250	300	0.250	12.50
AQSZF	Aequus Pharmaceuticals Inc	0.0674	0.0600	0.0604	16,500	0.0004	0.67
AQUI	Aquagold Intl Inc	0.0600	0.0600	0.0600	1,900	-0.0300	33.33
ARAFF	Arafura Resources NL	0.0600	0.0560	0.0600	34,300	0.0000	0.00
ARAO	Aurasource Inc	0.0710	0.0710	0.0710	5,000	0.0010	1.43
ARAT	Arax Holdings Corp	0.1150	0.0925	0.0925	6,000	-0.0175	15.91
ARBI	Arbios Systems Inc	0.0100	0.0100	0.0100	10,000	0.0000	0.00
ARBTF	Argo Gold Inc	0.1050	0.1050	0.1050	4,000	0.0103	10.88
ARBV	American Riviera Bnk	12.45	12.40	12.45	5,800	0.01	0.08
ARCAY	Arcadis NV NY Reg #	17.20	17.20	17.20	600	0.20	1.18
ARCS	Arcis Resources Corp	0.0005	0.0004	0.0004	252,500	0.0000	0.00
ARCUF	Arcus Development Grp Inc	0.0086	0.0086	0.0086	4,000	0.0036	72.00
ARCVF	Arcadis NV	16.94	16.94	16.94	100	4.79	39.42
ARCW	Arc Group Worldwide	0.2700	0.2100	0.2700	12,700	0.0800	42.11
ARDMQ	Aradigm Corp	0.0683	0.0592	0.0683	13,300	0.0183	36.60
AREB	American Rebel Holdings Inc	0.1250	0.1250	0.1250	1,000	0.0100	8.70
ARECW	American Resources Corp WT	0.2000	0.2000	0.2000	12,400	0.0500	33.33
AREM	American Rare Earths	0.1200	0.1000	0.1050	36,300	-0.0150	12.50
ARESF	Artis Real Est IN TR	5.680	5.620	5.620	1,100	0.305	5.74
ARET	Arete Industries Inc	0.1000	0.1000	0.1000	100	0.0506	102.43
AREVF	Arev Nanotec Brands Inc.	0.1114	0.1114	0.1114	100	-0.0057	4.87
AREXQ	Approach Res. Inc	0.0070	0.0064	0.0065	17,800	-0.0003	4.41
ARFXF	Amorfix Life Science	0.1400	0.1300	0.1336	73,000	-0.0069	4.91
ARGGY	Aston Martin Lagonda Global Holdings Plc	0.8900	0.8000	0.8620	1,056,300	0.1130	15.09
ARGKF	Aggreko Plc	6.400	6.400	6.400	400	0.550	9.40
ARGL	Argyle Security Inc	0.1000	0.0188	0.0188	600	-0.0812	81.20
ARGNF	Argen X NV	161.0	161.0	161.0	2,500	20.5	14.62
ARGQ	Argentum 47 Inc	0.0017	0.0012	0.0017	1,032,200	0.0000	0.00
ARGTF	Artemis Gold Inc	1.285	1.252	1.280	2,600	0.030	2.40
ARGW	Argus Worldwide Group	0.0002	0.0002	0.0002	100	0.0000	0.00
ARHH	Assure Holdings Corp	1.060	0.950	1.030	23,000	0.061	6.31
ARHN	Archon Corp	13.98	13.25	13.75	1,000	-0.23	1.65
ARHOF	Amrest Hldgs Se	6.369	6.369	6.369	400	0.421	7.08
ARHTF	Arht Media Inc	0.0795	0.0795	0.0795	800	0.0035	4.61
ARHUF	Aak Ab	18.04	18.04	18.04	300	-0.06	0.33
ARHVF	Archer Ltd	0.2000	0.2000	0.2000	2,500	0.0380	23.46
ARINA	Arista Investors Corp	0.2210	0.2210	0.2210	200	-0.0540	19.64
ARIZF	Acme Resources Inc	0.1302	0.1302	0.1302	1,000	0.0000	0.00
ARKAF	Arkema S.A.	77.25	77.25	77.25	100	-4.66	5.69
ARKAY	Arkema ADR	98.06	94.40	98.06	1,800	4.68	5.01
ARLCF	Air Partner Plc	0.8777	0.8777	0.8777	6,200	-0.3405	27.95
ARLLF	Argan Sa	90.00	90.00	90.00	100	28.20	45.63
ARLUF	Aristocrat Leisure L	18.20	18.20	18.20	100	0.30	1.68
ARMC	Asiarim Corp	0.5500	0.5500	0.5500	500	0.0000	0.00
ARME	Armor Electric Inc	0.0001	0.0001	0.0001	1,300	0.0000	0.00
ARMZF	Aura Minerals Inc	49.51	49.51	49.51	100	-3.19	6.05
ARNGF	Argonaut Gold Ltd	1.400	1.310	1.344	180,900	-0.039	2.79
ARNI	Arno Therapeutics	0.0013	0.0013	0.0013	4,000	0.0000	0.00
AROSF	Aurora Spine	0.1344	0.1283	0.1283	1,100	-0.0275	17.65
ARPC	Arem Pacific Corp	0.2684	0.2684	0.2684	1,000	-0.0300	10.05
ARPTF	Airport City Ltd	12.53	12.53	12.53	1,100	-6.67	34.74
ARREF	Amerigo Resources	0.2000	0.1850	0.1932	135,700	0.0082	4.43
ARRHW	Arch Coal Inc	4.340	4.340	4.340	310,300	0.125	2.97
ARRJF	Arjo Ab Cl B	5.050	5.050	5.050	400	0.130	2.64
ARRRF	Ardea Resources Ltd	0.2250	0.1826	0.2140	19,500	0.0140	7.00
ARRT	Artisan Consumer Goods Inc	0.2000	0.2000	0.2000	800	-0.2000	50.00
ARRXF	Archer Materials Ltd	0.4300	0.4300	0.4300	1,000	-0.0100	2.27
ARSC	American Securty Res	0.0120	0.0080	0.0080	145,300	-0.0040	33.33
ARSEF	Altai Resources Inc	0.0400	0.0400	0.0400	21,700	0.0010	2.56
ARSLF	Altima Resources Ltd	0.0199	0.0199	0.0199	600	0.0000	0.00
ARSN	Aureus Inc	0.0010	0.0007	0.0010	24,946,600	0.0002	25.00
ARSSF	Assura Plc	0.9500	0.9500	0.9500	17,700	0.1100	13.10
ARST	Arista Financial Corp	0.0002	0.0002	0.0002	1,000,000	0.0000	0.00
ARSUF	Fagron Sa	23.60	23.60	23.60	10,200	1.40	6.31
ARTD	Artistdirect Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
ARTH	Arch Therapeutics Inc	0.2200	0.1950	0.1995	410,500	-0.0185	8.49
ARTM	American Nortel Comm	0.0149	0.0125	0.0149	10,000	0.0000	0.00
ARTNB	Artesian Resources Corp Cl B	33.80	33.80	33.80	100	0.85	2.58
ARTR	Airtrona International Inc	0.0002	0.0001	0.0002	1,050,100	0.0000	0.00
ARTTF	Artemis Resources Ltd	0.0215	0.0205	0.0210	51,000	-0.0010	4.55
ARUXF	Acrux Ltd Ord	0.1000	0.1000	0.1000	5,000	0.0200	25.00
ARVY	Alliance Recovery	0.0056	0.0056	0.0056	16,000	0.0000	0.00
ARWD	Arrow Resources Dev	0.0007	0.0006	0.0007	50,000	0.0002	40.00
ARWJF	Aroway Energy Inc	0.0001	0.0001	0.0001	5,000	0.0000	0.00
ARXRF	Alix Res Corp	0.0670	0.0670	0.0670	1,000	0.0054	8.77
ARXXL	Airxpanders Inc	0.0001	0.0001	0.0001	217,400	0.0000	0.00
ARYC	Arrayit Corp	0.0090	0.0071	0.0090	576,200	-0.0010	10.00
ARYMF	Argosy Minerl UT Cda	0.0400	0.0400	0.0400	700	0.0100	33.33
ARYX	Aryx Therapeutics	0.0015	0.0015	0.0015	15,000	0.0000	0.00
ARZGF	Assicurazioni Genera	14.10	14.10	14.10	4,000	-0.20	1.38
ARZGY	Assicurazioni Genera	7.870	7.760	7.870	700	0.420	5.64
ARZTY	Aryzta Ag ADR	0.2400	0.2270	0.2270	5,300	-0.0130	5.42
ASAGF	Australian Agricultu	0.7100	0.7100	0.7100	100	0.0100	1.43
ASASF	Asia Standard Intl Gp Ord	0.1000	0.1000	0.1000	5,800	-0.0425	29.82
ASAZF	Assa Abloy Ser B SEK	21.40	21.20	21.30	3,500	0.70	3.40
ASAZY	Assa Abloy Ab	10.55	10.31	10.55	80,000	0.35	3.43
ASBFF	Associated British F	24.27	24.27	24.27	600	1.77	7.87
ASBFY	Associated Brit Food	24.79	24.39	24.66	22,300	0.13	0.53
ASBRF	Asahi Breweries	37.34	37.34	37.34	200	2.90	8.42
ASCBQ	Ascendia Brands Inc	0.0001	0.0001	0.0001	100,000	0.0000	0.00
ASCC	Aristocrat Group	0.0160	0.0160	0.0160	10,000	0.0039	32.23
ASCCF	Asics Corp	8.880	8.880	8.880	200	-1.520	14.62
ASCCY	Asics Corp	11.93	11.31	11.63	700	0.32	2.83
ASCJF	American Shipping CO	2.550	2.550	2.550	100	0.000	0.00
ASCK	Auscrete Corp	0.0080	0.0069	0.0070	702,500	-0.0001	1.41
ASCLF	Ascletis Pharma Inc	0.3990	0.3990	0.3990	200	-0.0010	0.25
ASCN	Absecon Bancorp	73.00	73.00	73.00	100	-0.73	0.99
ASDN	Astro Aerospace Ltd	0.0735	0.0610	0.0650	88,800	-0.0040	5.80
ASDRF	Ascendant Resources Inc	0.0928	0.0870	0.0870	18,700	-0.0034	3.76
ASDZF	Arctic Star Exploration Corp	0.0193	0.0193	0.0193	5,000	0.0001	0.52
ASEJF	Apt Satellite Hlds	0.3100	0.3100	0.3100	12,000	-0.0900	22.50
ASEKF	Aisin Seiki CO Ltd	30.00	30.00	30.00	200	-0.50	1.64
ASEKY	Aisin Seiko CO Ltd	33.46	33.41	33.46	400	1.21	3.75
ASFT	Appsoft Technologies Inc	1.030	1.030	1.030	100	-0.021	1.95
ASFX	American Scientf	0.0005	0.0003	0.0005	2,100	0.0002	66.67
ASFZ	Assoc First Cap Corp	0.0006	0.0006	0.0006	144,000	0.0000	0.00
ASGLF	Agc Inc	28.43	28.43	28.43	800	1.01	3.70
ASGLY	Asahi Glass CO Ltd A	6.250	6.170	6.230	40,700	0.270	4.53
ASGOF	Asante Gold Corp	0.0345	0.0345	0.0345	1,000	0.0058	20.21
ASGRF	Astralis Group As	0.9650	0.9650	0.9650	100	-0.0850	8.10
ASGTF	Altus Group Ltd	29.74	29.74	29.74	400	2.22	8.06
ASGXF	Asia Global Crossing Ltd	0.0010	0.0010	0.0010	1,000	0.0005	100.00
ASHTF	Ashted Group Plc	31.75	31.25	31.25	200	-0.54	1.68
ASHTY	Ashtead Group Pl ADR	125.7	124.3	124.4	3,700	-0.9	0.70
ASHXF	Ashburton Ventures Inc	0.0348	0.0348	0.0348	1,500	0.0098	39.20
ASIN	As Capital Inc	0.2500	0.2500	0.2500	200	-0.0500	16.67
ASKDF	First Energy Metals Ltd	0.1896	0.1801	0.1801	600	-0.0249	12.15
ASKE	Alaska Pacific Energy Corp	0.0001	0.0001	0.0001	30,000	0.0000	0.00
ASKH	Astika Holdings	0.0357	0.0320	0.0339	15,300	-0.0011	3.14
ASLEF	Asaleo Care Ltd	0.6310	0.6310	0.6310	1,600	0.0210	3.44
ASLM	American Silver Mini	0.1500	0.1500	0.1500	2,500	0.0300	25.00
ASLRF	Arian Silver Copr	0.0020	0.0017	0.0017	100,000	-0.0033	66.00
ASMIY	Asm International NV	123.7	123.1	123.7	300	7.3	6.27
ASMLF	Asml Hld NV Ord Shs	348.9	340.4	345.0	2,200	17.4	5.30
ASMVF	Asm Pacific Technology Ltd	9.950	9.950	9.950	200	-0.400	3.86
ASMVY	Asm Pacific Technology Ltd	29.28	25.89	29.12	9,600	-0.29	0.99
ASMXF	Asm International N.V.	130.0	130.0	130.0	1,000	16.8	14.79
ASNB	Advansource Biomaterials Corpora	0.0271	0.0243	0.0250	10,000	0.0007	2.88
ASNHF	Avidus Management Group Inc	0.0005	0.0005	0.0005	296,000	-0.0044	89.80
ASNT	Arias Intel Corp	0.0010	0.0007	0.0010	90,500	0.0000	0.00
ASOMY	Asos Pls ADR	41.34	40.70	40.84	2,200	0.91	2.28
ASOZY	Asseco Poland Sa ADR	21.00	21.00	21.00	21,000	3.00	16.67
ASPCF	Acerus Pharmaceuticals Corp	0.0525	0.0430	0.0430	54,000	0.0070	19.44
ASPT	Haber Inc	0.0021	0.0021	0.0021	600	0.0000	0.00
ASPW	Arista Power Inc	0.0039	0.0039	0.0039	1,000	0.0012	44.44
ASPZ	Asia Pptys Inc	0.0190	0.0081	0.0190	5,000	0.0000	0.00
ASRAF	A S Roma Spa Roma	0.4900	0.4900	0.4900	100	-0.0600	10.91
ASRMF	Southeast Airport Group	9.750	9.750	9.750	600	0.042	0.44
ASTI	Ascent Solar Technologies	0.0002	0.0001	0.0001	6,173,100	0.0000	0.00
ASTVF	Austevoll Seafood ASA Ord	7.950	7.950	7.950	100	0.950	13.57
ASUUY	Asustek Computer Inc Gdr 2010 Reg S	36.93	36.93	36.93	2,800	-0.32	0.86
ASWRF	Gungnir Resources Inc	0.0451	0.0451	0.0451	10,000	-0.0049	9.80
ASXFF	ASX Ltd	62.22	62.22	62.22	100	2.78	4.68
ASXFY	ASX Ltd	61.55	61.51	61.51	500	1.61	2.69
ASXSF	Alberta Star Dev	0.2315	0.2315	0.2315	100	-0.0063	2.65
ASZP	Jv Group Inc	0.3500	0.0300	0.0300	4,400	0.0200	200.00
ATADF	Atac Res Ltd	0.1700	0.1649	0.1657	42,100	-0.0043	2.53
ATAR	Avatar Ventures Corp	0.0001	0.0001	0.0001	100	0.0000	0.00
ATASF	Atlantia Spa Ord	16.40	16.40	16.40	300	1.58	10.68
ATASY	Atlantia Spa ADR	8.954	8.780	8.920	19,700	0.410	4.82
ATBHF	Aston Bay Hlds Ltd	0.0640	0.0576	0.0632	53,000	0.0032	5.33
ATBPF	Antibe Therapeutics	0.4500	0.4144	0.4400	912,300	0.0000	0.00
ATBYF	Abitibi Royalties IN	16.16	15.93	15.93	1,300	-0.37	2.25
ATCMF	Atico Mining	0.2208	0.2024	0.2200	12,100	0.0100	4.76
ATCV	Cycle Country Accessories Corp	0.0025	0.0025	0.0025	1,000	0.0000	0.00
ATDRF	Auto Trader Group Plc	6.020	6.000	6.000	400	-0.150	2.44
ATDRY	Auto Trader Group Plc	1.800	1.760	1.800	102,100	0.020	1.12
ATDS	Data443 Risk Mitigation Inc.	0.0230	0.0165	0.0180	10,719,800	-0.0050	21.74
ATEYY	Advantest Corp	53.94	53.36	53.72	2,500	0.92	1.73
ATGFF	Altagas Ltd	11.35	10.88	11.29	11,400	0.33	3.01
ATGN	Altigen Communications Inc	1.370	1.300	1.340	25,700	-0.030	2.19
ATGSF	Autogrill Spa Itl	6.150	6.150	6.150	2,000	1.410	29.75
ATGSY	Autogrill S.P.A. ADR	6.000	6.000	6.000	2,400	0.130	2.21
ATHC	Accelerated Technologies Holding Corp	0.1100	0.1100	0.1100	10,000	0.0000	0.00
ATHJF	Antisense Therapeutics	0.0518	0.0518	0.0518	100	0.0009	1.77
ATHOF	Athabasca Oil Sands Corp	0.1100	0.1055	0.1055	10,400	0.0108	11.40
ATIG	Atlantis Internet Grp Cp	0.0003	0.0002	0.0002	453,700	0.0000	0.00
ATIW	Ati Networks Inc	0.0875	0.0875	0.0875	300	0.0175	25.00
ATIXF	Analytixinsight Inc	0.3293	0.3060	0.3060	10,000	0.0450	17.24
ATLCY	Atlas Copco Ab Ser B	37.00	36.40	37.00	1,300	1.16	3.24
ATLDF	Atlanta Gold Inc	0.0260	0.0260	0.0260	1,000	0.0239	1138.10
ATLKF	Atlas Copco Ab Ser A	40.11	40.11	40.11	6,100	1.16	2.97
ATLKY	Atlas Copco Ab Ser A	41.10	40.26	41.00	33,400	1.01	2.53
ATLS	Atlas Energy Llc	0.0055	0.0050	0.0050	16,400	-0.0008	13.79
ATLT	Sweets & Treats Inc	0.0003	0.0003	0.0003	9,000	-0.0009	75.00
ATMRF	Altamir	16.46	16.46	16.46	1,000	3.96	31.64
ATMS	Artemis Therapeutics Inc	0.0450	0.0351	0.0351	20,900	0.0000	0.00
ATNWW	Actinium Pharmaceuticals Inc WT Ser B	0.0777	0.0777	0.0777	400	-0.0023	2.88
ATOR	Astor Explorations Corp	0.2500	0.2500	0.2500	2,500	-0.9500	79.17
ATOXF	Durango Resources Inc	0.0451	0.0451	0.0451	10,000	0.0011	2.50
ATPT	All State Properties Holdings Inc	0.0002	0.0001	0.0001	6,015,000	-0.0001	50.00
ATPWF	Atlantic Power Preferred Equity Ltd Cum	11.95	11.55	11.95	1,000	0.25	2.13
ATRBF	Atrium European Re	2.750	2.750	2.750	100	-0.110	3.85
ATROB	Astronics Corp	10.91	10.00	10.91	400	1.22	12.59
ATRRF	Altarea [Paris]	148.1	148.1	148.1	100	33.3	29.03
ATRVF	Activa Res Ord After Cap	0.0112	0.0112	0.0112	10,000	-0.0088	44.00
ATRX	Adhera Therapeutics Inc	0.0460	0.0375	0.0379	22,200	0.0079	26.33
ATSAF	Ats Automated Toolin	14.32	14.32	14.32	6,500	-0.02	0.14
ATTBF	Abattis Bioceuticals	0.0140	0.0092	0.0109	1,245,500	0.0022	25.29
ATTLF	Atlas Copco Ab	30.55	30.55	30.55	300	1.65	5.71
ATURF	Atom Energy	0.3490	0.3178	0.3178	13,000	-0.0061	1.88
ATUSF	Altius Minerals Corp	7.619	7.500	7.619	38,900	0.109	1.45
ATUUF	Altura Energy Inc	0.1300	0.1200	0.1200	225,000	-0.0100	7.69
ATVDY	Atresmedia Corporacion DE Medios Sa ADR	2.710	2.500	2.500	700	0.100	4.17
ATVK	Atvrockn	0.0007	0.0007	0.0007	1,994,900	0.0000	0.00
ATVVF	Australian Vanadium Ltd	0.0030	0.0030	0.0030	25,000	0.0000	0.00
ATWT	Atwec Tech Inc	0.2330	0.2030	0.2100	1,938,100	0.0150	7.69
ATYG	Atlas Tech Group Inc	0.0001	0.0001	0.0001	250,000	0.0000	0.00
ATZAF	Aritzia	15.58	14.90	15.56	4,600	0.75	5.05
AUCOY	Polymetal Intl Plc	20.20	18.65	18.65	700	-2.07	9.99
AUDVF	Audi Ag Vormals Audi	1,202	1,162	1,202	100	57	4.98
AUIAF	Aurania Resources	2.109	2.000	2.066	7,800	-0.064	3.00
AUKNY	Auckland International Airport Ltd	25.11	22.30	25.11	4,700	4.11	19.57
AUKUF	Ams Ag	17.00	16.90	17.00	1,500	1.20	7.59
AULRF	Aurelius Equity Opportunities Se & CO	17.96	17.96	17.96	3,200	-0.77	4.13
AUMC	Auryn Mining Corporation	0.1500	0.1500	0.1500	100	-0.1220	44.85
AUMTF	Aurelia Metals Ltd	0.1850	0.1850	0.1850	5,000	0.0000	0.00
AUNFF	Aurcana Corp	0.4702	0.4249	0.4480	456,700	-0.0370	7.63
AUNXF	Fremont Petroleum Corp Ltd	0.0035	0.0030	0.0035	75,700	0.0005	16.67
AUOTY	Au Optronics Corp	2.890	2.670	2.880	394,200	0.320	12.50
AURI	Wellstone Filter Sci	0.0125	0.0095	0.0100	58,900	-0.0010	9.09
AURT	Attune Rtd	0.0006	0.0006	0.0006	10,000	0.0000	0.00
AURX	Audeo Oncology Inc	0.1070	0.1070	0.1070	1,000	-0.0430	28.67
AUSAF	Australis Capital Inc	0.2050	0.1881	0.2038	4,100	0.0078	3.98
AUSDF	Perenti Global Ltd	0.9700	0.9700	0.9700	200	0.0000	0.00
AUSI	Aura Systems Inc	0.1239	0.1000	0.1239	16,100	0.0000	0.00
AUSVF	Aura Resources Inc	0.0219	0.0219	0.0219	400	-0.0131	37.43
AUTLF	Austal Ltd [Australia]	2.430	2.400	2.410	24,200	-0.040	1.63
AUTR	Autris	0.0065	0.0035	0.0035	24,800	-0.0025	41.67
AUUMF	Aumann Ag	11.60	11.55	11.60	400	1.09	10.37
AUVGF	Australian Vintage Ltd	0.2200	0.2200	0.2200	5,000	0.0000	0.00
AUXRF	Auramex Resource Corp	0.0442	0.0442	0.0442	20,200	0.0321	265.29
AUXXF	Allegiant Gold Ltd	0.2620	0.2000	0.2057	374,000	-0.0481	18.95
AVACF	Avance Gas	2.070	2.070	2.070	300	0.056	2.80
AVASF	Avast Plc	6.215	6.215	6.215	2,600	0.465	8.09
AVBH	Avidbank Holdings Inc	14.80	14.75	14.75	1,800	-0.10	0.67
AVCNF	Avicanna Inc	1.309	1.309	1.309	2,800	-0.028	2.09
AVCRF	Avricore Health Inc	0.0190	0.0190	0.0190	15,000	0.0074	63.79
AVCTF	Avacta Group Plc	2.200	2.200	2.200	200	-0.116	5.00
AVCVF	Monitor Ventures Inc	0.1150	0.1058	0.1150	2,400	0.0050	4.55
AVEVF	Aveva Group Plc Ord	50.00	49.95	49.95	3,500	-0.50	0.99
AVEW	Avew Holdings Inc	0.0008	0.0008	0.0008	485,000	-0.0002	20.00
AVFP	Avis Financial Corp	0.0900	0.0400	0.0400	10,000	-0.0500	55.56
AVGG	Advanced Techs Group Ltd	0.0060	0.0044	0.0060	13,000	0.0025	71.43
AVHNF	Ackermans & Van Haarn Ord	126.0	126.0	126.0	100	5.4	4.48
AVHNY	Ackermans & Van Haaren Sa	13.90	13.90	13.90	100	-0.51	3.54
AVIFY	Advanced Info Svc Pu	6.400	6.400	6.400	3,000	0.640	11.11
AVIX	Avix Technologies Inc	0.3500	0.3500	0.3500	300	0.0000	0.00
AVLNF	Avalon Rare Metals	0.0496	0.0431	0.0488	750,000	0.0006	1.24
AVLP	Avalanche Internatio	0.0800	0.0800	0.0800	18,600	0.0000	0.00
AVMR	Avra Medical Robotics Inc	0.2900	0.2800	0.2800	4,300	0.0000	0.00
AVMXF	Avita Medical Ltd	0.3760	0.3450	0.3575	13,500	0.0134	3.89
AVNBF	Avon Rubber Plc	34.50	34.50	34.50	400	-0.75	2.13
AVNE	Aventura Equities Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
AVOA	Avoca Inc	702.0	702.0	702.0	100	-273.0	28.00
AVOI	Advanced Voice Recog	0.0160	0.0160	0.0160	10,000	0.0040	33.33
AVOZ	Altavoz Entertainment Inc	0.0113	0.0110	0.0110	11,000	0.0024	27.91
AVPFF	Avcorp Industries Inc Ord	0.0215	0.0215	0.0215	1,000	0.0000	0.00
AVPI	Avp Inc	0.0040	0.0035	0.0040	100,000	0.0025	166.67
AVPMF	Avrupa Minerals Ltd	0.0177	0.0102	0.0177	17,200	0.0047	36.15
AVRI	Averox Inc	0.0080	0.0041	0.0041	900	-0.0019	31.67
AVRN	Avra Inc	0.0007	0.0007	0.0007	500	0.0000	0.00
AVRTF	Avarone Metals Inc	0.0160	0.0160	0.0160	700	-0.0001	0.62
AVSA	Avisana Corp	0.0002	0.0002	0.0002	100	0.0001	100.00
AVSR	Avistar Communications Corp	0.0022	0.0022	0.0022	1,000	0.0000	0.00
AVTI	Avitar Inc	0.0004	0.0003	0.0003	455,000	-0.0001	25.00
AVTXF	Avantium N V	12.00	8.25	12.00	34,100	3.45	40.35
AVVH	Avvaa World Health Care Products Inc	0.0004	0.0003	0.0003	2,730,000	-0.0001	25.00
AVVIY	Aviva Plc	7.095	6.910	7.023	99,300	0.503	7.71
AVXT	Avax Techs Inc	0.0024	0.0024	0.0024	25,000	0.0000	0.00
AVYAW	Avaya Holdings Corp WT Exp 12/15/2022	1.500	1.500	1.500	1,000	0.000	0.00
AWAEF	Siic Environment Holdings Ltd	0.1450	0.1450	0.1450	1,600	-0.0350	19.44
AWAW	White Fox Ventures Inc	0.0074	0.0074	0.0074	200	0.0000	0.00
AWCMF	Alumina Ltd Ord Shs	0.8700	0.8700	0.8700	9,800	-0.1200	12.12
AWCMY	Alumina Ltd ADR	4.600	4.510	4.530	4,800	0.200	4.62
AWEB	Areti Web Innovations Inc	0.0251	0.0251	0.0251	500	-0.0037	12.85
AWGI	Awg International Water Corp	0.0001	0.0001	0.0001	626,500	0.0000	0.00
AWKS	Ameriworks Inc	0.3500	0.3500	0.3500	4,000	-0.3500	50.00
AWLCF	Awilco	0.4200	0.4000	0.4000	23,200	0.0000	0.00
AWON	A-1 Group Inc	0.0040	0.0034	0.0040	80,000	0.0005	14.29
AWRRF	A&W Revenue Royalties Income Fund	20.52	20.45	20.45	1,800	0.62	3.13
AWSI	Aria Wireless Sys Inc	0.0047	0.0045	0.0045	20,000	-0.0005	10.00
AWSL	Atlantic Wind & Sola	0.0750	0.0724	0.0750	65,100	0.0000	0.00
AWSM	Cool Holdings Inc	0.1500	0.1206	0.1320	708,200	-0.0080	5.71
AWTRF	Air Water Inc	13.50	13.50	13.50	200	0.00	0.00
AWWC	Access Worldwide Communs	0.0053	0.0050	0.0050	11,100	-0.0120	70.59
AWWI	Alpha Wastewater Inc	0.0016	0.0016	0.0016	10,000	0.0001	6.67
AXAHF	Axa S.A.	21.40	21.26	21.40	2,000	1.91	9.80
AXAHY	Axa Sa ADR	21.51	21.02	21.46	231,000	2.17	11.25
AXCG	Eyes On The Go Inc	0.0001	0.0001	0.0001	5,000	0.0000	0.00
AXDDF	Almadex Minerals Ltd	0.1071	0.0980	0.1062	3,700	0.0002	0.19
AXFOF	Axfood Ab	21.30	21.30	21.30	100	3.65	20.68
AXGC	Axis Energy Corp	0.0029	0.0020	0.0029	7,600	-0.0006	17.14
AXIM	Axim Biotechnologies	0.5389	0.4100	0.4302	628,300	-0.0999	18.85
AXLX	Axiologix Education	0.0078	0.0043	0.0078	1,200	0.0021	36.84
AXMIF	Axmin Inc	0.1400	0.1400	0.1400	1,000	-0.0100	6.67
AXMM	Axiom Corp	0.0013	0.0013	0.0013	15,000	0.0010	333.33
AXMP	Axm Pharma Inc	0.0006	0.0006	0.0006	900	0.0000	0.00
AXNVF	Axion Ventures	0.1290	0.0961	0.1203	15,400	0.0191	18.87
AXPWQ	Axion Power Intl Inc	0.0025	0.0025	0.0025	35,000	0.0013	108.33
AXREF	Amarc Resources Ltd	0.0241	0.0207	0.0207	7,000	-0.0063	23.33
AXRX	Amexdrug Cp	0.0610	0.0610	0.0610	300	0.0000	0.00
AXTG	Axis Techs Group Inc	0.0021	0.0021	0.0021	9,500	0.0001	5.00
AXXA	Exxe Group Inc	0.0181	0.0118	0.0136	9,210,900	-0.0014	9.33
AYAAY	Ayala Land Inc	12.10	12.02	12.02	2,000	-5.23	30.32
AYALY	Ayala Corp ADR	15.85	15.85	15.85	6,300	2.10	15.27
AYRSF	Ayr Strategies Inc	8.500	8.140	8.250	11,900	-0.185	2.19
AYSI	Alloy Steel International Inc	1.180	1.170	1.180	6,300	0.000	0.00
AYTUW	Aytu Bioscience Inc WT	0.3100	0.3000	0.3100	8,600	0.0100	3.33
AYTUZ	Aytu Bioscience Inc WT Exp 11/02/2021	0.0800	0.0670	0.0680	30,600	-0.0160	19.05
AYYLF	Ayala Corp	14.43	14.43	14.43	100	0.82	6.02
AZASF	Arizona Silver	0.1051	0.0924	0.0950	297,200	-0.0053	5.28
AZFL	Amazonas Florestal	0.0001	0.0001	0.0001	1,633,000	0.0000	0.00
AZGFF	Azteca Gold Corp	0.0012	0.0008	0.0012	18,000	0.0004	50.00
AZGSQ	Aztec Oil & Gas Inc	0.0001	0.0001	0.0001	45,900	0.0000	0.00
AZIHF	Azimut Holding Spa	16.70	16.70	16.70	100	0.25	1.52
AZIHY	Azimut Holding Spa	32.03	32.03	32.03	400	-0.46	1.42
AZKLF	Aziana Ltd	0.0420	0.0420	0.0420	2,000	-0.0030	6.67
AZLCZ	Aztec Land Comb Cert	220.0	220.0	220.0	100	0.0	0.00
AZMTF	Azimut Exploration I	1.653	1.510	1.604	31,700	0.007	0.41
AZNCF	Astrazeneca Plc Ord	110.3	107.4	108.7	3,700	-0.1	0.07
AZNNY	Aurizon Holdings Ltd ADR	13.01	13.01	13.01	300	3.41	35.52
AZNVF	Ojo Electric Corp	0.1885	0.1443	0.1443	13,600	-0.0420	22.54
AZRH	Azure Holding	0.0050	0.0050	0.0050	37,000	-0.0020	28.57
AZRMF	Azure Minerals Ltd	0.0850	0.0850	0.0850	3,600	0.0050	6.25
AZTEF	TV Azteca Sa DE Cv	0.0130	0.0130	0.0130	1,000	-0.0011	7.80
AZURF	Azincourt Uranium	0.0402	0.0400	0.0400	15,500	0.0045	12.68
AZZEF	Antares Energy Ltd	0.0070	0.0066	0.0066	23,500	0.0000	0.00
AZZTF	Aztec Minerals Corp	0.2770	0.2415	0.2415	9,900	0.0015	0.63
AZZUF	Azarga Uranium Corp	0.1455	0.1394	0.1455	62,500	0.0036	2.54
AZZVF	Avz Minerals Ltd	0.0320	0.0320	0.0320	2,000	0.0010	3.23

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.232.62.209
United States

GLOBAL INDICES

Code	Last	Change
COMP	9,683	75	0.78
DJI	26,270	527	2.05
SP500	3,123	42	1.36
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	1,705	-30	1.72
BDI	1,200	49	4.26
HSI	30,063	-253	0.83