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
AAAIF	Alternative Investment TR	0.0550	0.0550	0.0550	200	0.0100	22.22
AABB	Asia Broadband Inc	0.0131	0.0090	0.0131	962,700	0.0018	15.93
AABVF	Aberdeen Intl Inc	0.0325	0.0275	0.0275	50,000	-0.0025	8.33
AACAF	Aac Tech Holdings	5.400	5.400	5.400	100	0.185	3.55
AACAY	Aac Acoustic Tec ADR	5.500	5.450	5.465	46,600	0.105	1.96
AACS	American Comm Solut	0.0010	0.0007	0.0010	150,000	0.0000	0.00
AACTF	Act Aurora Ctl Tech	0.0324	0.0279	0.0279	2,000	-0.0008	2.79
AAGC	All American Gld Crp	0.0002	0.0002	0.0002	1,155,500	0.0000	0.00
AAGH	America Great Health	0.0180	0.0125	0.0180	2,500	0.0000	0.00
AAGIY	Aia Group Ltd	42.62	41.97	42.52	128,400	0.53	1.26
AAIGF	Aia Group Ltd	10.57	10.52	10.57	6,400	-0.01	0.05
AAIIQ	Alabama Aircraft Industries Inc	0.0300	0.0300	0.0300	54,900	0.0037	14.07
AALBF	Aalberts Indus NV Ord	36.10	36.10	36.10	200	-2.45	6.36
AAMAF	Atlas Mara	1.500	1.360	1.360	1,800	-0.090	6.21
AAMMF	Almadex Minerals Ltd	0.2500	0.2320	0.2500	53,900	0.0090	3.73
AAMTF	Armada Mercantile Ltd	0.2750	0.2170	0.2170	1,000	-0.0033	1.50
AAPH	American Petro-Hunt	0.0002	0.0002	0.0002	247,000	0.0000	0.00
AAPJ	Aap Inc	0.1000	0.1000	0.1000	400	0.0010	1.01
AAPT	All American Pet Company Inc	0.0001	0.0001	0.0001	6,600,000	-0.0001	50.00
AASL	America's Suppliers Inc	1.0000	1.0000	1.0000	500	0.0000	0.00
AASP	All-Amer Sportpark	0.5500	0.4400	0.4750	4,100	-0.0450	8.65
AAST	Royal Union Hldg Cor	0.0002	0.0002	0.0002	2,000	-0.0009	81.82
AASZF	Atlantic Sapphire As	11.70	11.70	11.70	200	-0.08	0.68
AATDF	Aa Plc	0.6500	0.5714	0.5714	2,300	-0.1136	16.58
AATP	Agape Atp Corp	8.300	8.300	8.300	200	0.500	6.41
AATRL	Amg Cap TR II	47.75	47.75	47.75	14,400	-1.00	2.05
AATV	Adaptive Ad Systems Inc	0.5000	0.5000	0.5000	1,000	0.0000	0.00
AAUKF	Anglo American Ord	27.80	27.80	27.80	300	0.80	2.96
AAVVF	Advantage Oil & Gas Ltd	1.280	1.228	1.280	11,500	0.060	4.92
AAVXF	Abivax S.A.	9.490	9.290	9.490	2,700	0.050	0.53
AAWC	Alexandria Advantage Warranty Company	0.0013	0.0013	0.0013	25,000	0.0000	0.00
ABAHF	Abacus Health Products Inc	7.166	7.150	7.150	1,500	0.020	0.28
ABBAF	Aberdeen Asian Income Fun	2.414	2.414	2.414	3,000	-0.076	3.05
ABBB	Auburn Bancorp Inc	12.00	11.50	12.00	1,200	0.56	4.91
ABBRF	Abraplata Resource Corp	0.0410	0.0393	0.0410	20,200	0.0039	10.51
ABBY	Abby Inc	0.0041	0.0041	0.0041	500	0.0015	57.69
ABCAF	Athabasca Minerals	0.5053	0.5053	0.5053	500	0.0023	0.46
ABCE	Abco Energy Inc	0.0099	0.0091	0.0093	392,500	0.0011	13.41
ABCFF	Abacus Mng & Expl Cp	0.0544	0.0460	0.0461	19,300	-0.0088	16.03
ABCP	Ambase Corp	0.3350	0.3350	0.3350	300	0.0000	0.00
ABCZF	Abcam Plc	18.14	18.14	18.14	400	-0.01	0.03
ABCZY	Abcam Plc	18.88	18.88	18.88	300	-0.13	0.68
ABDDF	Ab Dynamics Plc	31.28	31.28	31.28	200	-1.86	5.60
ABDR	Ambassador Food Svcs Corp	0.7800	0.3200	0.7800	600	0.3000	62.50
ABEPF	Abe Resources Inc	0.0505	0.0496	0.0505	10,000	0.0107	26.88
ABGLF	Acacia Mining Plc	2.050	2.050	2.050	100	0.004	0.18
ABGOF	Abengoa S.A.	0.0266	0.0266	0.0266	8,000	0.0014	5.56
ABLE	Able Energy Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
ABLT	Amer Biltrite Inc	504.8	504.8	504.8	100	0.0	0.00
ABLZF	Abb Ltd Zuerich	20.00	20.00	20.00	200,000	0.16	0.80
ABMBF	Abcourt Mines Inc Cl	0.0500	0.0451	0.0500	333,500	0.0000	0.00
ABMC	Amer Bio Medica	0.0800	0.0700	0.0700	1,300	-0.0024	3.31
ABML	American Battery Metals Corp	0.2400	0.2250	0.2300	62,900	-0.0075	3.16
ABMRF	Abn Amro Group NV Dep Receipts	21.84	21.84	21.84	500	0.64	3.00
ABMT	Advanced Biomedical	0.2000	0.2000	0.2000	100	0.0000	0.00
ABNAF	Aben Resources Ltd	0.1930	0.1887	0.1890	34,400	-0.0099	4.98
ABNK	Altapacific Bank	14.48	14.48	14.48	200	0.27	1.90
ABNRY	Abn Amro Group NV ADR	10.49	10.40	10.43	44,500	0.10	0.97
ABPR	Airborne Security and Protective	0.0004	0.0004	0.0004	235,000	0.0000	0.00
ABQQD	Ab International Group Corp	6.000	6.000	6.000	100	-4.000	40.00
ABRTY	Abertis Infraestruct	0.0400	0.0400	0.0400	1,000	0.0299	296.04
ABSCF	Ab Science Paris Ord	5.084	5.084	5.084	100	0.074	1.48
ABSSF	Airboss of America Corp	6.470	6.470	6.470	100	-0.034	0.53
ABTO	AB&T Financial Corp	0.5076	0.5076	0.5076	1,000	-0.0424	7.71
ABTPF	Aubay Technology Levallors Perrett Shs	35.03	35.03	35.03	500	1.18	3.50
ABTZY	Aboitiz Equity Ventures Inc ADR	11.00	11.00	11.00	100	0.07	0.64
ABVC	American Brivision Corp	13.00	13.00	13.00	200	0.50	4.00
ABVCD	American Brivision Corp	19.50	19.50	19.50	100	-2.00	9.30
ABVG	Affinity Beverage Group Inc	0.0001	0.0001	0.0001	503,000	0.0000	0.00
ABVN	Abv Consulting Inc	0.1750	0.1750	0.1750	300	0.0000	0.00
ABWN	Airborne Wireless Network	0.0001	0.0001	0.0001	5,350,000	0.0000	0.00
ABZPF	Aboitiz Power Corp	0.6500	0.6500	0.6500	100	0.0100	1.56
ACAN	Americann Inc	1.370	1.250	1.300	22,200	-0.050	3.70
ACAXP	Annaly Capital Management Inc - Fxdfr	24.90	24.73	24.75	715,600	-0.10	0.40
ACAZF	Acadian Timber	12.89	12.88	12.88	500	-0.07	0.51
ACBCQ	Albina Commty Bcp OR	0.0880	0.0880	0.0880	7,000	0.0620	238.46
ACBD	Annabidiol Corp	1.580	1.580	1.580	400	0.000	0.00
ACBM	Acro Biomedical CO Ltd	3.720	2.800	3.710	900	-0.010	0.27
ACCA	Acacia Diversified	0.0325	0.0260	0.0260	643,000	-0.0020	7.14
ACCFF	Accord Financial Corp	7.386	7.386	7.386	100	-0.004	0.05
ACCR	Access Power Inc	0.0004	0.0004	0.0004	500	0.0000	0.00
ACCYY	Accor S.A.	8.490	8.350	8.490	12,600	0.069	0.82
ACDSF	Ascendas R E Inv TR	2.215	2.210	2.210	2,200	0.030	1.38
ACDVF	Air Canada	30.15	30.07	30.10	1,400	0.06	0.21
ACETQ	Aceto Cp	0.1500	0.1371	0.1500	229,200	0.0050	3.45
ACEZ	Ariel Clean Energy Inc	0.0100	0.0100	0.0100	8,500	0.0040	66.67
ACFL	Amc Financial Holdings Inc	0.4900	0.4450	0.4900	2,500	0.0450	10.11
ACFN	Acorn Energy	0.3000	0.2700	0.2900	36,800	0.0193	7.13
ACGBF	Agricultural Bank	0.4110	0.4110	0.4110	200	-0.0072	1.72
ACGBY	Agricultural Bk Chin	10.38	10.35	10.35	9,200	0.08	0.78
ACGI	Amacore Group Cl A	0.0008	0.0008	0.0008	110,000	0.0000	0.00
ACGPF	Accell Group NV Ord	26.45	26.45	26.45	100	-0.39	1.45
ACGX	Alliance Creative Group Inc	0.0005	0.0003	0.0004	5,041,900	0.0000	0.00
ACGYF	Subsea 7 Sa Ord	11.70	11.70	11.70	2,000	0.30	2.67
ACHFF	Arch Biopartners Inc	0.9352	0.9100	0.9100	4,600	-0.0068	0.74
ACKAY	Arcelik A S ADR	16.94	16.75	16.94	700	0.07	0.40
ACKDF	Auckland Intl Ltd NZ	6.030	6.000	6.000	2,000	0.010	0.17
ACKRF	American Creek Resources Ltd	0.0330	0.0270	0.0330	65,000	0.0063	23.60
ACLLF	Atco Ltd Cl I NV CD	33.96	33.89	33.96	200	0.28	0.83
ACLZ	Accelerize New Media	0.0900	0.0800	0.0825	86,900	-0.0175	17.50
ACMC	American Church Mort	2.080	2.080	2.080	200	-0.070	3.26
ACMT	Acmat Corp	32.00	32.00	32.00	300	1.84	6.10
ACMTA	Acmat Corp A	34.00	33.99	34.00	2,100	1.70	5.26
ACNDF	Ascendas India TR	1.0000	1.0000	1.0000	1,800	0.0362	3.76
ACNE	Alice Consol Mines Inc	0.0120	0.0120	0.0120	11,600	0.0020	20.00
ACNFF	Amsterdam Commodities NV	21.60	21.60	21.60	100	-0.90	4.00
ACNI	American Community Newspapers Inc	0.0025	0.0011	0.0020	422,300	-0.0005	20.00
ACNNF	Auscann Group Holdings Ltd	0.2456	0.2290	0.2290	229,100	-0.0060	2.55
ACNV	Accelera Innovations Inc	0.0022	0.0022	0.0022	70,000	0.0000	0.00
ACOPF	A2 Corporation	9.660	9.570	9.660	400	-0.030	0.31
ACOSF	Archos Act.Nom	0.2500	0.2500	0.2500	400	0.0000	0.00
ACPQF	Added Capital	0.0001	0.0001	0.0001	300	-0.0379	99.74
ACRB	Asia Carbon Industri	0.0017	0.0017	0.0017	25,000	0.0000	0.00
ACRFF	Accor S.A.	40.65	40.65	40.65	200	1.45	3.70
ACRGF	Acreage Holdings Inc	17.01	16.75	16.97	154,200	-0.05	0.28
ACRL	Atacama Resources International Inc	0.0044	0.0030	0.0044	7,630,500	0.0010	29.41
ACRT	Advanced Credit	0.2000	0.1790	0.2000	79,600	0.0540	36.99
ACSAF	Acs Actividades DE C	40.30	40.30	40.30	900	-0.80	1.95
ACSAY	Acs Actividades ADR	8.280	8.010	8.010	103,000	-0.150	1.84
ACTL	Artec Consulting	0.0002	0.0001	0.0002	200,000	0.0000	0.00
ACUIF	Acuityads Holdings	1.240	1.240	1.240	200	0.000	0.00
ACUR	Acura Pharma Cmn	0.1416	0.1416	0.1416	6,200	-0.0390	21.59
ACUS	Acusphere Inc	0.0500	0.0450	0.0500	1,600	0.0152	43.68
ACWRF	Acceleware Ltd	0.1267	0.1267	0.1267	2,700	0.0011	0.88
ADAC	Adama Technologies	0.0028	0.0020	0.0020	75,000	-0.0005	20.00
ADAD	Adaiah Distribution Inc	0.0088	0.0088	0.0088	1,000	0.0000	0.00
ADDC	Addmaster Corp	17.01	17.01	17.01	100	0.01	0.06
ADDDF	Adidas Ag	309.6	305.1	309.6	300	9.6	3.21
ADDXF	Addex Pharms Ltd Ord	1.540	1.540	1.540	2,000	-0.160	9.41
ADDYY	Adidas Ag	154.6	153.5	154.1	24,200	5.2	3.49
ADERY	Aida Engineering Ltd [Japan] ADR	71.09	71.09	71.09	100	-3.40	4.56
ADFJF	Adf Group Inc	0.9300	0.9300	0.9300	1,600	0.0581	6.66
ADFS	American Defense Systems Inc	0.0199	0.0160	0.0199	30,100	0.0019	10.56
ADFT	Adfitech Inc	1.310	1.310	1.310	300	0.010	0.77
ADGO	Advantego Corp	0.1800	0.1500	0.1521	14,800	-0.0179	10.53
ADHC	American Diversified	0.0039	0.0031	0.0035	4,250,200	0.0000	0.00
ADKCF	Adeka Corp	13.89	13.89	13.89	300	-0.36	2.53
ADLI	Amer Medical Tech	0.0017	0.0017	0.0017	10,000	0.0001	6.25
ADLS	Advanced Life Sci Hold	0.0001	0.0001	0.0001	3,900	0.0000	0.00
ADMG	Adamant Dri Processi	0.0500	0.0500	0.0500	1,100	0.0190	61.29
ADMT	Adm Tronics Unlimited Inc	0.1400	0.1306	0.1400	50,900	-0.0156	10.03
ADNY	Adino Energy Corp	0.0010	0.0010	0.0010	83,700	-0.0003	23.08
ADPAS	Adelphia Recovery TR	0.0004	0.0004	0.0004	14,600	-0.0026	86.67
ADPXY	Audio Pixels Hl ADR	11.56	10.83	11.56	2,000	0.08	0.70
ADRNY	Koninklijke Ahold	22.20	22.05	22.10	38,400	-0.27	1.21
ADRZF	Andritz Ag	37.00	37.00	37.00	400	-7.85	17.50
ADRZY	Andritz Ag ADR	7.250	7.250	7.250	100	-0.541	6.94
ADSV	Allied Security Inno	0.0010	0.0008	0.0010	250,100	-0.0001	9.09
ADTC	Advanced Dep Tech	0.0015	0.0015	0.0015	100	0.0004	36.36
ADTFF	Imetal Resources Inc	0.0400	0.0400	0.0400	38,000	0.0100	33.33
ADTM	Adaptive Medias Inc	0.0001	0.0001	0.0001	2,200,000	0.0000	0.00
ADTR	Alliance Distributors Holding Inc	0.0310	0.0310	0.0310	10,000	-0.0040	11.43
ADTTF	Advantest Corp	26.75	26.75	26.75	200	7.25	37.18
ADVC	Advant-E Corporation	6.000	4.900	6.000	2,500	1.140	23.46
ADVOF	Adva Optical Ntwkng	7.700	7.700	7.700	500	0.020	0.26
ADVT	Advantis Corp	0.0100	0.0064	0.0073	1,686,000	0.0005	7.35
ADVV	Adveco Group Inc	2.450	2.450	2.450	200	0.050	2.08
ADVZF	Advance Sct Ltd	0.7599	0.7503	0.7599	2,000	0.0069	0.92
ADWPF	Andrew Peller Ltd Cl	10.46	10.46	10.46	1,000	0.01	0.07
ADXDF	Adex Mining Inc.	0.0100	0.0100	0.0100	10,000	-0.0060	37.50
ADYX	Adynxx Inc	2.600	2.400	2.600	5,600	0.000	0.00
ADYYF	Adyen NV	764.4	745.0	745.0	500	-1.0	0.13
ADZCF	DB Agriculture Short ETN	38.00	38.00	38.00	100	-4.55	10.69
AEBLF	Transamerican Energy Inc	1.719	1.719	1.719	300	0.009	0.50
AEBZY	Anadolu Efes Birck	0.6469	0.6469	0.6469	400	-0.0925	12.51
AEDC	American Energy Dev Corp	0.0001	0.0001	0.0001	400	0.0000	0.00
AEEI	American Environment	0.0867	0.0867	0.0867	500	0.0567	189.00
AEGG	American Energy	0.0450	0.0450	0.0450	2,300	0.0042	10.29
AEGOF	Aegon NV Ord Shs	4.600	4.600	4.600	200	0.090	2.00
AEGXF	Aecon Group Inc	14.61	14.61	14.61	2,000	-0.20	1.35
AEGY	Alternative Energy	0.0001	0.0001	0.0001	100	0.0000	0.00
AELTF	Adacel Techs Ltd	0.4384	0.4384	0.4384	2,500	-0.1216	21.71
AEMC	Archer Entmt Mda Cmns	0.0490	0.0109	0.0490	1,100	-0.0189	27.84
AENG	Advanced Engine Tech	0.0025	0.0025	0.0025	10,000	0.0009	56.25
AEOXF	Aeroports DE Paris Adp	177.0	177.0	177.0	100	5.6	3.24
AEPT	American Energy Partners Inc	0.0070	0.0045	0.0045	198,600	-0.0010	18.18
AERG	Applied Energetics Inc	0.2540	0.2350	0.2500	96,700	-0.0100	3.85
AERN	Aer Energy Resources	0.0001	0.0001	0.0001	300	0.0000	0.00
AERO	Aerogrow Intl Inc	2.000	1.250	1.700	52,800	0.345	25.46
AERS	Aerius Cmn Stk	0.0023	0.0023	0.0023	84,400	0.0000	0.00
AESO	Atlantic Energy Sltns Inc	0.0001	0.0001	0.0001	60,800	0.0000	0.00
AESTY	Aes Tiete Energia Sa ADR	2.900	2.900	2.900	100	0.570	24.46
AETUF	Arc Energy Trust Uni	5.301	5.150	5.301	3,700	0.246	4.86
AEXAF	Atos Origin Sa Ord	81.30	81.30	81.30	200	-0.25	0.31
AEXAY	Atos ADR	16.23	16.03	16.07	20,000	-0.07	0.43
AEXE	Aim Exploration Inc	0.0002	0.0001	0.0002	100,200	0.0001	100.00
AEXFF	Aminex Plc Ord	0.0200	0.0200	0.0200	2,500	0.0100	100.00
AFAP	Afa Protective Syste	201.0	199.0	199.0	100	-1.0	0.50
AFBG	American Fiber Green Products Inc	0.0667	0.0311	0.0667	1,300	-0.0003	0.45
AFCJF	Afc Ajax NV	19.00	19.00	19.00	200	-2.20	10.38
AFFS	Amtrust Financial Services Inc 7.25%	18.41	18.40	18.40	2,100	-0.10	0.54
AFFT	Amtrust Financial Services Inc 7.50%	18.94	18.80	18.80	3,700	-0.14	0.74
AFFU	Affluence Corp	0.5100	0.3500	0.5100	1,400	-0.2500	32.89
AFFY	Affymax	0.0240	0.0220	0.0220	20,900	-0.0020	8.33
AFGVY	Agfa Gevaert NV ADR	8.100	8.100	8.100	1,300	0.390	5.06
AFIMF	Africa Israel Invst	0.0450	0.0450	0.0450	300	0.0250	125.00
AFIPA	Amfi Corp.	30,000	30,000	30,000	100	500	1.69
AFLYY	Air France Ads	9.110	9.080	9.080	2,400	0.470	5.46
AFMCF	African Metals Corp.	0.0001	0.0001	0.0001	1,000	-0.0369	99.73
AFMJF	Alphamin Resources	0.1631	0.1631	0.1631	1,000	0.0321	24.50
AFNL	Amtrust Financial CO	80.01	80.01	80.01	100	0.01	0.01
AFOM	All For One Media Corp	0.0220	0.0170	0.0220	95,000	0.0024	12.24
AFPW	Alumifuel Pwr Corp	0.0002	0.0001	0.0002	45,605,700	0.0000	0.00
AFRAF	Air France Klm	9.070	9.000	9.000	2,800	0.150	1.69
AFRBY	African Rainbow ADR	12.94	12.94	12.94	500	0.17	1.33
AFSIA	Amtrust Financial Services Inc Pfd. A	14.20	14.20	14.20	100	0.10	0.71
AFSIB	Amtrust Financial Services Dep Pfd	14.10	13.46	14.05	3,600	-0.05	0.35
AFSIC	Amtrust Financial Services Inc Pfd. C	14.41	14.21	14.21	1,300	0.16	1.14
AFSIM	Amtrust Financial Services Inc Prf	14.65	14.30	14.30	2,800	-0.20	1.38
AFSIN	Amtrust Financial Services Inc Pfd F	14.33	14.00	14.20	18,700	0.00	0.00
AFSIP	Amtrust Financial Services Dep Pfd	14.25	13.87	14.00	5,800	0.00	0.00
AFTC	Alternative Fuel Tec	0.0007	0.0007	0.0007	146,800	0.0001	16.67
AFTM	Aftermaster Inc	0.0231	0.0191	0.0231	19,800	0.0024	11.59
AFTPF	Afterpay Touch Group Ltd	18.59	18.00	18.25	1,800	0.50	2.82
AFYG	Affinity Gold Corp	0.0145	0.0145	0.0145	100	-0.0004	2.68
AGAAF	Altagas Canada Inc	17.55	17.55	17.55	500	-0.02	0.11
AGATF	DB Agriculture Double Short ETN Due	31.00	31.00	31.00	300	-0.05	0.16
AGCBF	Amarillo Gold Corpor	0.1732	0.1574	0.1589	75,000	-0.0148	8.52
AGCCF	Gensource Potash	0.0635	0.0635	0.0635	4,000	0.0003	0.47
AGCZ	Andes Gold Corp	0.0085	0.0075	0.0085	65,000	0.0034	66.67
AGDXF	Antioqua Gold Inc	0.0250	0.0250	0.0250	4,000	0.0000	0.00
AGDY	Agri-Dynamics Inc	0.0300	0.0251	0.0251	5,500	-0.0049	16.33
AGEEF	Apogee Minerals Ltd	0.5000	0.4500	0.4840	399,300	-0.0200	3.97
AGESF	Ageas NV	49.69	49.69	49.69	200	-2.76	5.26
AGESY	Ageas N.V. Ads	51.64	51.33	51.64	2,500	0.84	1.65
AGFMF	AGF Management Ltd	4.000	4.000	4.000	300	0.196	5.14
AGFXF	DB Agriculture Long ETN Due April 1 2038	9.010	9.010	9.010	500	0.000	0.00
AGGFF	African Gold Gr	0.1350	0.1350	0.1350	100	-0.0390	22.41
AGGG	Antilia Group Corp	2.200	2.100	2.100	10,300	0.010	0.48
AGGHF	Agrios Global Holdings Ltd	0.3676	0.2743	0.3167	31,700	-0.0508	13.82
AGGI	Allied Energy Inc	0.0029	0.0020	0.0029	10,100	0.0008	38.10
AGGKY	Aggreko Plc ADR	11.27	11.27	11.27	100	-0.03	0.24
AGGL	Agtech Global International Inc	0.5000	0.4900	0.4900	3,500	0.2100	75.00
AGGX	Angiogenex Inc	0.1521	0.1521	0.1521	1,000	0.0001	0.07
AGGZF	Ag Growth Inc Fd	42.29	42.25	42.25	1,200	0.76	1.84
AGHC	Aeon Global Health Corp	0.2980	0.2780	0.2780	1,100	-0.0200	6.71
AGHI	Agora Holdings Inc	0.0473	0.0320	0.0366	257,700	-0.0034	8.50
AGIN	American Graphite Technologies Inc	0.0060	0.0041	0.0041	155,900	-0.0014	25.45
AGLDF	Austral Gold Ltd	0.0300	0.0300	0.0300	1,000	-0.0100	25.00
AGLNF	Agl Energy	14.00	14.00	14.00	100	-0.15	1.06
AGLXY	Agl Energy Ltd ADR	13.94	13.88	13.94	500	0.15	1.09
AGLY	Agiliti Inc	12.50	12.50	12.50	800	2.40	23.76
AGMJF	Algoma Cent Corp [F]	10.12	10.12	10.12	100	0.07	0.65
AGOAF	Abengoa S.A.	0.0110	0.0110	0.0110	800	-0.0031	21.99
AGPPF	Anglo Plati Ord Shs	60.40	60.40	60.40	1,000	4.15	7.38
AGPYF	Agile Property Holdings Ltd	1.290	1.290	1.290	400	0.040	3.20
AGRDF	Auriga Gold Crp Ord	0.0720	0.0720	0.0720	700	-0.0163	18.46
AGRPY	Absa Group Ltd New A	25.11	24.46	24.46	400	-0.68	2.69
AGRS	Agristar Inc	0.0020	0.0020	0.0020	400	0.0000	0.00
AGTAF	Agriterra	0.0700	0.0700	0.0700	100	0.0200	40.00
AGTEF	Agtech Holdings Ltd	0.0630	0.0630	0.0630	353,300	0.0010	1.61
AGTK	Agritek Holdings Inc	0.2900	0.2501	0.2501	23,100	-0.0339	11.94
AGTT	Angstrom Technologies Inc	0.0380	0.0380	0.0380	4,000	0.0140	58.33
AGUNF	Arctic Glacier TR UT	0.0495	0.0495	0.0495	400	0.0000	0.00
AGXKF	Anglo Asian Mng Plc Ord	1.340	1.340	1.340	100	0.110	8.94
AGXLW	Agiliti Inc WT Exp 07/24/2022	0.9000	0.9000	0.9000	12,500	-0.0400	4.26
AGYP	Allied Energy Corp	0.0040	0.0040	0.0040	18,000	0.0000	0.00
AHAD	Alphacom Holdings Inc.	0.8000	0.6600	0.7500	65,800	0.1000	15.38
AHAG	Alpha Techs Grp Inc	0.0152	0.0150	0.0150	500	-0.0170	53.13
AHCHF	Anhui Conch Cement C	6.100	6.100	6.100	1,800	0.207	3.51
AHCHY	Anhui Conch Cem ADR	31.25	30.98	31.05	29,400	1.05	3.49
AHCP	Anchorage International Holdings Corp	0.0170	0.0170	0.0170	6,600	-0.0010	5.56
AHELF	American Helium Inc	0.0383	0.0317	0.0383	88,300	-0.0007	1.79
AHEXF	Adecco Sa Cheserex	59.05	59.05	59.05	600	3.00	5.35
AHEXY	Adecco Sa ADR	29.61	29.47	29.61	6,100	0.12	0.41
AHFCF	Flow Capital	0.1100	0.1099	0.1099	53,000	-0.0001	0.09
AHFD	Active Health Foods	0.0001	0.0001	0.0001	300	0.0000	0.00
AHFP	American Home Food Products Inc	0.0275	0.0234	0.0275	74,300	0.0041	17.52
AHGIF	Alternate Health Corp	0.2850	0.2542	0.2643	17,000	-0.0161	5.74
AHII	American Heritage International Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
AHIX	Aluf Holdings Inc	0.0004	0.0003	0.0003	5,233,300	0.0000	0.00
AHKSF	Asahi Kaisai Corp	10.79	10.79	10.79	100	0.09	0.84
AHKSY	Asahi Kaisai Cp ADR	21.52	21.12	21.29	19,800	-0.27	1.25
AHNMF	Archon Minerals Ltd	0.3738	0.3738	0.3738	1,000	-0.1212	24.48
AHNR	Athena Silver Corp	0.0284	0.0284	0.0284	10,000	-0.0016	5.33
AHODF	Koninklijke Ahold NV	22.23	22.20	22.23	800	-0.75	3.28
AHOTF	American Hotel	5.201	5.120	5.120	32,600	-0.080	1.54
AHROQ	Atheronova Inc	0.0060	0.0041	0.0041	17,500	0.0000	0.00
AIBGY	Aib Group Plc ADR	8.040	8.040	8.040	100	-1.350	14.38
AIBRF	Aib Group Plc	4.400	4.400	4.400	300	0.260	6.28
AIFS	Agent Info Software	2.300	2.300	2.300	1,000	-0.100	4.17
AIKO	Alternative Investment Corp	2.170	2.170	2.170	100	-0.830	27.67
AILIH	Ameren Illinois CO Pfd 4.08%	97.00	96.40	97.00	300	1.10	1.15
AILLL	Central Illinois Public Service Company	27.60	27.04	27.60	700	0.30	1.10
AILLM	Ameren Illinois CO Pfd 4.92%	101.0	101.0	101.0	100	3.8	3.91
AILLN	Ameren Illinois CO Pfd 4.9%	101.5	101.0	101.5	600	-0.5	0.49
AILLP	Ameren Ill CO	95.30	94.00	94.00	400	-0.50	0.53
AILQF	Airlq Inc	0.1460	0.1460	0.1460	2,300	0.0370	33.94
AIMH	Aimrite Holdings Cor	0.0035	0.0027	0.0035	26,700	0.0000	0.00
AINSF	Ainsworth Game Tech	0.4800	0.4800	0.4800	8,000	-0.0400	7.69
AIOM	Axiom Holdings Inc	0.0002	0.0002	0.0002	1,400	0.0001	100.00
AIOSF	Atresmedia Corporacion DE Medios DE	5.000	5.000	5.000	3,300	-0.290	5.48
AIPUY	Airports of Thailand Public CO Ltd ADR	24.50	24.50	24.50	100	3.54	16.88
AIQUF	L'Air Liquide Ord EU	138.1	138.1	138.1	1,800	3.8	2.79
AIQUY	L'Air Liquide ADR	27.47	27.31	27.31	32,200	-0.24	0.87
AIRO	Airspan Networks I	5.200	5.200	5.200	100	0.200	4.00
AIRRF	Aurion Res Ltd	1.135	1.000	1.010	36,600	0.060	6.32
AIRYY	Air China Ltd ADR	19.65	19.45	19.65	500	-0.70	3.44
AISSF	Aisoftware Spa	0.0394	0.0394	0.0394	1,000	-0.0126	24.23
AITA	Wunong Asia Pacific CO Ltd	1.760	1.740	1.760	1,100	0.020	1.15
AITVF	Asian Television Network International	0.0710	0.0710	0.0710	1,200	-0.0234	24.79
AITX	Artificial Intelligence Tech Solutions	0.0015	0.0013	0.0015	1,848,800	0.0001	7.14
AIVAF	Aviva Plc	5.181	5.160	5.181	1,300	-0.119	2.25
AIVI	Aivtech Intl Group CO	0.0389	0.0290	0.0389	89,500	0.0069	21.56
AIVN	American International Ventures Inc	0.0094	0.0094	0.0094	10,000	-0.0001	1.05
AIVTF	Aurora Investment Trust Plc	2.550	2.550	2.550	100	-0.050	1.92
AIXN	Aixin Life International Inc	4.730	4.730	4.730	100	-0.240	4.83
AIXXF	Aixtron Se	9.040	9.000	9.040	2,400	-0.230	2.48
AJIA	Ajia Innogroup Holdings Ltd	0.4850	0.4000	0.4850	6,000	-0.0750	13.39
AJINY	Ajinomoto CO Inc ADR	17.31	17.31	17.31	200	0.04	0.23
AJMPF	Ashmore Group Plc	6.250	6.180	6.250	50,400	0.000	0.00
AJXGF	Agjunction Inc	0.4471	0.4471	0.4471	4,000	-0.0459	9.31
AKAOQ	Achaogen Inc	0.0200	0.0177	0.0189	566,700	-0.0005	2.58
AKBIF	Akebono Brake Indus Ord	1.090	1.090	1.090	300	-0.038	3.33
AKBTY	Akbank Turk Ano ADR	2.380	2.290	2.360	72,200	0.000	0.00
AKEJF	Ariake Japan	67.10	67.10	67.10	200	8.80	15.09
AKKVY	Akastor ASA ADR	0.6300	0.6300	0.6300	1,000	0.0000	0.00
AKMNF	Akumin Inc	3.643	3.643	3.643	1,000	-0.007	0.19
AKOM	Aerkomm Inc	3.960	3.960	3.960	300	0.020	0.51
AKRFF	Ackroo Inc	0.0873	0.0873	0.0873	400	-0.0027	3.00
AKRRF	Aker Philadelphia Sh	3.720	3.720	3.720	1,000	-0.030	0.80
AKTAF	Akita Drilling Ltd	2.014	1.999	2.014	500	-0.030	1.46
AKVA	Arkanova Energy Corp	0.0045	0.0045	0.0045	800	-0.0016	26.23
AKZOF	Akzo Nobel NV	93.33	93.33	93.33	200	1.59	1.73
AKZOY	Akzo Nobel NV ADR #	31.08	30.85	30.85	30,100	-0.16	0.52
ALAN	Alanco Technologies Inc	0.0234	0.0230	0.0230	21,000	-0.0010	4.17
ALARF	Alaris Royalty	14.93	14.80	14.80	1,100	-0.01	0.05
ALBHF	Alibaba Health Info Tech Ltd	0.9990	0.9990	0.9990	200	0.0390	4.06
ALBKF	Alpha Bank Grd2000	1.905	1.840	1.905	5,000	0.100	5.54
ALBKY	The Alpha Bank A.E	0.5240	0.5100	0.5100	2,300	0.0125	2.51
ALBY	Community Cap Bcshs	10.10	10.10	10.10	200	0.10	1.00
ALCGF	Aliansce Shopping Centers Sa	6.051	6.051	6.051	3,000	0.773	14.64
ALDVF	Aldever Res Inc	0.0563	0.0563	0.0563	500	-0.0434	43.53
ALEAF	Aleafia Health Inc	0.9360	0.7100	0.9250	1,387,600	0.1880	25.51
ALFDF	Astral Foods Ltd.	11.00	11.00	11.00	3,300	0.05	0.46
ALFFF	Alfa S.A.B. DE C.V.	0.9945	0.9945	0.9945	100,000	0.0268	2.77
ALFVY	Alfa-Laval Ab ADR	21.53	21.47	21.47	6,200	-0.19	0.88
ALGDF	Algold Resources Ltd	0.1140	0.1140	0.1140	500	0.0000	0.00
ALGGF	Alliance Global Group Inc	0.3100	0.3100	0.3100	4,000	-0.0200	6.06
ALGGY	Alliance Global	15.28	14.87	15.28	12,100	0.29	1.93
ALGI	Amer Locker Group Inc	0.0001	0.0001	0.0001	11,100	-0.0099	99.00
ALGWF	Alliance Growers Corp	0.0465	0.0430	0.0450	2,500	0.0044	10.84
ALGXY	Affinity Energy & Health Ltd ADR	0.0650	0.0600	0.0650	2,700	0.0450	225.00
ALIAF	Anatolia Minerals DE	3.410	3.400	3.410	3,000	0.050	1.49
ALIF	Artificial Life Inc	0.0070	0.0070	0.0070	3,000	0.0000	0.00
ALITF	Alliance Trust CO Ltd Ord	9.610	9.610	9.610	7,000	-0.190	1.94
ALIZF	Allianz Ag	243.4	239.3	239.3	100	-4.7	1.91
ALKEF	Alkane Exploration N	0.3105	0.3056	0.3105	6,400	-0.0027	0.86
ALKM	Alkame Holdings Inc	0.0007	0.0006	0.0007	16,491,900	0.0000	0.00
ALKN	Alkane Inc	0.0007	0.0007	0.0007	10,000	0.0003	75.00
ALLDF	Ald Sa	14.84	14.84	14.84	1,700	0.00	0.00
ALLMQ	Alliance Bioenergy Plus Inc	0.0410	0.0400	0.0400	45,000	-0.0010	2.44
ALLVF	Altice N.V.	3.100	3.100	3.100	1,000	-0.070	2.21
ALLWF	Allied Minds Plc	0.8650	0.8650	0.8650	1,200	0.0850	10.90
ALME	Alamo Energy Corp	0.0001	0.0001	0.0001	1,000	0.0000	0.00
ALMFF	Altium FX Ltd	23.67	23.67	23.67	500	0.98	4.30
ALMMF	Aluminum Corp of China Ltd	0.3574	0.3574	0.3574	500	0.0123	3.56
ALMTF	Almonty Industries	0.6701	0.6550	0.6650	5,100	-0.0300	4.32
ALNPY	All Nippon Airways C	6.511	6.511	6.511	100	-0.159	2.38
ALOD	Allied Resources Inc	0.2940	0.2940	0.2940	300	-0.0060	2.00
ALPE	Alpha-En Corp	0.4700	0.4000	0.4700	14,700	0.0269	6.07
ALPMF	Astellas Pharma Inc	13.74	13.74	13.74	300	-0.12	0.83
ALPMY	Astellas Pharma Inc	14.23	14.14	14.14	37,700	0.51	3.74
ALPP	Alpine 4 Technologies Ltd	0.0248	0.0135	0.0149	10,442,100	-0.0021	12.35
ALPVN	Alabama Pwr 4.60 Pd	99.77	99.77	99.77	100	-1.23	1.22
ALRS	Alerus Financial Corp	18.90	18.80	18.80	2,200	-0.10	0.53
ALRT	Alr Technologies Inc	0.0362	0.0362	0.0362	9,000	-0.0008	2.16
ALSE	Alseres Pharmaceuticals Inc	15.50	15.50	15.50	100	0.00	0.00
ALSMY	Alstom S.A.	4.810	4.730	4.750	369,600	0.040	0.85
ALSSF	Alsea S.A.	2.010	2.010	2.010	1,100	-0.062	2.99
ALST	Allstar Health Brands Inc	0.0002	0.0001	0.0002	1,310,000	0.0000	0.00
ALSWF	Absolute Software Cp	6.010	6.010	6.010	9,000	0.000	0.00
ALTA	Alterola Biotech Inc	0.2100	0.2000	0.2000	48,400	-0.3499	63.63
ALTAF	Altura Mining	0.1020	0.0895	0.1020	88,000	0.0130	14.61
ALTD	Altitude International Inc	0.0600	0.0300	0.0300	25,000	-0.0600	66.67
ALTGF	Altagas Ltd - Fxdfr Prf Perpetual USD 25	18.49	18.28	18.28	1,000	-0.21	1.14
ALTKF	Altran Technologies Sa	11.40	11.40	11.40	200	-0.75	6.17
ALTKY	Altran Tech Sa ADR	1.600	1.600	1.600	2,500	0.000	0.00
ALTMW	Altus Midstream Company Warrants	0.4500	0.2500	0.2500	58,400	-0.1000	28.57
ALTN	Alternus Energy Inc	0.3401	0.2801	0.3401	69,800	0.0326	10.60
ALTX	Altex Industries Inc	0.0809	0.0809	0.0809	300	0.0000	0.00
ALVLF	Alto Ventures Ltd	0.0132	0.0132	0.0132	400	-0.0006	4.35
ALVOF	Alvopetro Energy	0.6123	0.5897	0.5897	55,300	0.0186	3.26
ALVRQ	Alvarion Ltd	0.0060	0.0060	0.0060	700	0.0000	0.00
ALXDF	Alexandria Minerals	0.0468	0.0417	0.0420	39,400	0.0019	4.74
ALXEF	Alx Uranium Corp	0.0523	0.0421	0.0523	10,900	-0.0007	1.32
ALYE	Aly Energy Services Inc [De]	4.000	4.000	4.000	100	0.500	14.29
ALYI	Alternet Systems Inc	0.0115	0.0101	0.0101	1,070,500	-0.0014	12.17
ALZTD	Yss Corp.	0.2474	0.2399	0.2410	9,600	0.0090	3.88
ALZTF	Aldershot Resources Ltd	0.0350	0.0303	0.0350	116,800	-0.0052	12.94
AMADF	Amadeus IT Holding S	77.35	76.92	77.35	1,000	-1.55	1.96
AMADY	Amadeus IT Hlds S.A.	77.90	77.33	77.64	29,100	0.39	0.50
AMAHP	Armada Hoffler Properties	26.15	25.90	26.15	22,400	0.20	0.77
AMAR	Amarillo Biosciences	0.3870	0.3700	0.3700	5,300	-0.0200	5.13
AMAZ	Amazing Energy Oil & Gas CO	0.1464	0.1260	0.1464	38,300	-0.0017	1.15
AMBBY	Ambu A/S ADR	14.75	14.61	14.61	1,400	0.68	4.88
AMBFF	Ambu A/S	13.65	13.65	13.65	200	0.01	0.07
AMBK	American Bank Inc	12.00	12.00	12.00	1,000	-0.05	0.41
AMBS	Amarantus Bioscience Holdings Inc	0.0216	0.0200	0.0210	132,700	-0.0005	2.33
AMBZ	American Business Bank	34.12	33.75	33.75	3,300	-0.37	1.08
AMCO	Armco Metals Holdings Inc Com	0.0002	0.0002	0.0002	300	0.0001	100.00
AMCRF	Amcor Ltd	10.70	10.70	10.70	200	-0.45	4.04
AMCRY	Amcor Ltd ADR	45.00	43.38	44.70	12,700	0.30	0.68
AMCT	American Education Center Inc	0.4500	0.4500	0.4500	4,200	0.0480	11.94
AMCY	Acs Global Inc	0.6500	0.5100	0.5100	1,700	-0.3900	43.33
AMDDW	Sintx Technologies Inc WT Exp 05/11/2023	0.0300	0.0300	0.0300	2,200	0.0000	0.00
AMDLY	Amada Holdings CO Ltd ADR	45.50	45.50	45.50	100	1.50	3.41
AMEN	Amen Properties Inc	825.0	800.0	800.0	100	0.0	0.00
AMEUF	Admedus	0.1540	0.1000	0.1000	20,900	0.0000	0.00
AMFC	A M B Financial Cp	16.70	16.70	16.70	100	-0.05	0.30
AMFE	Amfil Technologies	0.0730	0.0631	0.0710	554,300	0.0000	0.00
AMFL	Nanoscience Tech Inc	0.0400	0.0400	0.0400	1,300	-0.0250	38.46
AMGDF	Aston Martin Lagonda Global Holdings Plc	13.26	13.26	13.26	400	-0.29	2.14
AMGY	American Metal & Tec	0.0049	0.0043	0.0049	29,000	0.0006	13.95
AMHD	Amelot Holdings Inc	0.0300	0.0120	0.0120	20,000	-0.0180	60.00
AMHPF	Amazon Mining Hldg	0.4770	0.4770	0.4770	2,500	0.0099	2.12
AMHV	American Hemp Ventures Inc	3.190	3.110	3.190	300	-0.010	0.31
AMIGF	Admiral Group Plc	26.29	26.05	26.05	1,200	-0.25	0.95
AMIGY	Admiral Group Plc	27.39	27.39	27.39	200	0.19	0.70
AMIH	American Intl Hldgs Corp	2.000	1.960	2.000	300	0.040	2.04
AMIN	American Intl Ind	0.1500	0.1400	0.1500	10,000	0.0449	42.72
AMKAF	A.P. Moeller Maers A	1,070	1,070	1,070	100	-31	2.82
AMKBF	A.P. Moeller Maers B	1,211	1,210	1,210	100	98	8.85
AMKBY	A.P. Moeller-Maersk A/S	6.006	5.960	5.980	48,400	0.100	1.70
AMLH	American Leisure Hld	0.0003	0.0002	0.0003	2,352,000	0.0001	50.00
AMLM	American Lithium Min	0.0191	0.0173	0.0191	3,400	0.0037	24.03
AMLTF	Amp Ltd	1.430	1.430	1.430	1,600	0.000	0.00
AMLYY	Amp Ltd ADR	5.880	5.880	5.880	1,600	-0.130	2.16
AMLZF	African Minerals Ltd	0.0030	0.0001	0.0030	20,000	-0.0005	14.29
AMMCF	Amur Minerals Corp Ord	0.0275	0.0275	0.0275	1,700	-0.0120	30.38
AMMJ	American Cannabis Company Inc	0.2849	0.2651	0.2700	28,800	-0.0088	3.16
AMMX	Ameramex Intl Inc	0.0146	0.0146	0.0146	176,300	0.0000	0.00
AMNC	Amincor Inc A	0.0360	0.0360	0.0360	4,000	-0.0240	40.00
AMNE	American Green Group Inc	0.0001	0.0001	0.0001	500,000	0.0000	0.00
AMNF	Armanino Foods	3.400	3.350	3.400	6,700	0.040	1.19
AMNL	Applied Minerals Inc	0.0400	0.0301	0.0350	53,400	-0.0050	12.50
AMNP	American Sierra Gold	0.0200	0.0200	0.0200	11,100	0.0040	25.00
AMNZF	Ambrian Plc	0.0002	0.0002	0.0002	1,300	0.0000	0.00
AMOVF	America Movil Sab DE Cv	0.7320	0.7320	0.7320	200	0.0220	3.10
AMPG	Amplitech Group	0.0711	0.0647	0.0673	92,400	0.0023	3.54
AMPY	Amplify Energy Corp	5.500	5.288	5.500	4,800	0.190	3.58
AMPYW	Amplify Energy Corp WT Exp 05/04/2022	0.0200	0.0200	0.0200	10,000	0.0100	100.00
AMRCF	Nq Exploration Ltd	0.0878	0.0878	0.0878	10,000	0.0324	58.48
AMRR	American Metals Recovery & Recycling Inc	0.0500	0.0500	0.0500	1,000	-0.0100	16.67
AMRT	Amer Mart Corp	350.0	350.0	350.0	100	5.0	1.45
AMRZF	Arena Minerals Inc	0.0380	0.0380	0.0380	1,000	-0.0231	37.81
AMSIY	Arcelormittal ADR	0.1520	0.1520	0.1520	1,000	-0.0178	10.48
AMSLF	Australian Mines Ltd	0.0160	0.0160	0.0160	10,000	0.0010	6.67
AMSSY	Ams Ag ADR	17.01	16.59	16.91	6,100	0.75	4.64
AMSU	Amanasu Environmnt Corp	0.0500	0.0500	0.0500	700	0.0000	0.00
AMSYF	Arcelormittal Sa	17.00	16.98	16.98	200	-0.11	0.64
AMTCQ	Ameritrans Capital Corp	0.0080	0.0080	0.0080	50,000	0.0020	33.33
AMTPQ	Ameritrans Cap 9.375 Pfd	0.1000	0.1000	0.1000	6,000	0.0600	150.00
AMTY	Amerityre Corp	0.0211	0.0197	0.0211	44,400	-0.0039	15.60
AMVMF	Amg Advanced Metal	29.41	29.25	29.25	600	0.41	1.41
AMWK	Ameristar Network Inc	0.0150	0.0150	0.0150	100	0.0025	20.00
AMXEF	AMEX Exploration	0.6235	0.6235	0.6235	8,100	0.0166	2.74
AMXVF	America Movil S.A.B. DE C.V.	0.7500	0.7500	0.7500	200	-0.0100	1.32
AMYZF	American Manganese Inc	0.1094	0.1013	0.1013	10,100	-0.0045	4.25
ANAS	Alternaturals Inc	0.0031	0.0031	0.0031	1,000	-0.0001	3.13
ANAV	Alpha Network	0.1155	0.1155	0.1155	300	-0.0025	2.12
ANCE	Restance Inc	0.0053	0.0028	0.0053	153,700	0.0001	1.92
ANCTF	Alimentat Cou Mulvtg	62.61	62.61	62.61	200	-0.95	1.49
ANCUF	Alimentation Couche-Tard Inc	62.85	62.40	62.68	1,100	-0.19	0.30
ANDC	Andover Bancorp Inc [Oh]	20.05	20.00	20.05	2,100	0.00	0.00
ANDD	Anr Inc Contingent Rev Pmt Rt 03/31/2023	0.0121	0.0121	0.0121	217,900	0.0000	0.00
ANDGF	Aeon Delight Co. Ltd.	30.00	30.00	30.00	600	-5.32	15.06
ANDI	Andiamo Corp	0.0005	0.0003	0.0005	1,214,000	0.0000	0.00
ANDR	Andritz Ag	0.0496	0.0440	0.0496	28,000	0.0000	0.00
ANEWF	Australia & N Z Bkg	18.78	18.78	18.78	100	-0.61	3.12
ANFC	Ante5 Inc	0.0365	0.0330	0.0350	157,500	0.0010	2.94
ANFGF	Antofagasta Plc Ord	11.58	11.58	11.58	400	0.04	0.35
ANGCF	Angel Gold Corp	0.0101	0.0101	0.0101	30,000	-0.0047	31.76
ANGGF	Angang Steel CO Ltd Ord	0.4650	0.4650	0.4650	3,500	-0.2950	38.82
ANGPY	Anglo American Platinum Ltd	10.10	9.92	10.04	2,700	-0.04	0.40
ANGUF	Anglo-Canadian Mining Corp	0.0132	0.0132	0.0132	200	-0.0154	53.85
ANIOY	Acerinox Sa ADR	4.900	4.900	4.900	200	0.280	6.06
ANKOF	Ankor Gold	0.1000	0.1000	0.1000	1,000	0.0000	0.00
ANLBF	Alexander Nubia Intl	0.0296	0.0296	0.0296	43,500	0.0128	76.19
ANLDF	Anfield Energy Inc	0.1380	0.1300	0.1332	11,100	-0.0067	4.79
ANLKY	Alkane Res Ltd	3.090	3.090	3.090	11,400	-0.090	2.83
ANNSF	Aena S.A.	201.7	201.5	201.5	100	3.5	1.77
ANPCY	Angle Plc Surrey ADR	9.000	9.000	9.000	200	0.620	7.40
ANPDF	Anta Sports Products Ltd	6.536	6.500	6.500	43,500	0.050	0.78
ANPDY	Anta Sports Prod ADR	170.2	170.2	170.2	700	-3.3	1.89
ANPFF	Anpulo Food Inc	0.0002	0.0002	0.0002	300	0.0001	100.00
ANPOF	American Patriot Oil & Gas Ltd	0.0128	0.0128	0.0128	10,000	-0.0002	1.54
ANSLY	Ansell Ltd ADR	74.62	74.62	74.62	700	0.48	0.65
ANTGF	Advantagewon Oil Corp	0.0127	0.0127	0.0127	5,000	-0.0147	53.65
ANTH	Anthera Pharmaceutic	0.0700	0.0650	0.0654	12,500	0.0004	0.62
ANVV	Anvia Holdings Corp	1.800	1.560	1.750	12,400	0.210	13.64
ANXGF	Anaconda Mining Inc	0.2299	0.2201	0.2299	12,000	-0.0110	4.57
ANZBY	Australia and New Zealand Bank	19.81	19.45	19.61	33,900	-0.09	0.46
ANZFF	Air New Zealand Ord	1.820	1.740	1.820	4,800	0.055	3.12
ANZLY	Air New Zealand Ltd ADR	8.845	8.690	8.690	1,000	0.040	0.46
AOCIF	Autocanada Inc	8.510	8.400	8.400	6,700	-0.850	9.19
AOGC	Australian Oil & Gas	0.0019	0.0019	0.0019	20,000	-0.0030	61.22
AOIFF	Africa Oil Corp	1.050	1.005	1.025	22,000	0.040	4.05
AOLS	Aeolus Pharmaceuticl	0.0019	0.0019	0.0019	8,000	0.0007	58.33
AOMFF	Alstom Shs Prov Regr	48.00	48.00	48.00	100	1.41	3.03
AONNY	Aeon CO Ltd ADR	17.39	17.17	17.17	1,200	0.06	0.35
AOREF	Amer Overseas Gp Ltd	300.0	300.0	300.0	100	-50.0	14.29
AOTVF	Ascot Resources Ltd	0.5437	0.5434	0.5434	3,000	-0.0066	1.20
AOVTF	Andover Mining Corp	0.0001	0.0001	0.0001	4,000	0.0000	0.00
AOWDF	Ao World Plc	1.031	1.031	1.031	189,000	0.061	6.31
AOXG	Aoxing Pharmaceutical Company Inc	0.0250	0.0142	0.0142	10,100	-0.0108	43.20
AOXY	Advanced Oxygen Tech	0.1150	0.1150	0.1150	300	0.0000	0.00
AOZOY	Aozora Bank ADR	5.940	5.940	5.940	4,300	0.000	0.00
APAAF	Appia Energy Corp	0.2240	0.2080	0.2080	23,400	-0.0071	3.30
APAFF	Apella Resources Inc	0.0549	0.0500	0.0525	19,600	-0.0022	4.02
APAJF	Apa Group	7.868	7.868	7.868	500	-0.042	0.53
APCDF	A Cap Resources Ltd	0.0150	0.0150	0.0150	2,000	0.0000	0.00
APCOF	American Potash Corp	0.0193	0.0137	0.0137	1,100	-0.0033	19.41
APCX	Apptech Corp	0.4500	0.4500	0.4500	1,000	0.0000	0.00
APELY	Alps Electric Ltd Ad	33.78	33.13	33.41	7,100	0.31	0.94
APEMY	Aperam	28.00	28.00	28.00	100	0.51	1.86
APEOF	Americas Petrogas Inc	0.0604	0.0604	0.0604	20,000	0.0014	2.37
APEUF	Atlas Engineered Products Ltd	0.2600	0.2600	0.2600	12,500	-0.0089	3.31
APGI	American Power Group Corp	0.0200	0.0200	0.0200	70,000	0.0000	0.00
APGMF	Applied Graphene Mat	0.3524	0.3362	0.3524	700	0.0027	0.77
APHD	Appiphany Technologies Holdings Corp	0.0043	0.0032	0.0034	2,189,900	0.0005	17.24
APHE	Alpha Energy Inc	6.000	5.010	6.000	400	0.000	0.00
APLD	Applied Science Prod	0.0100	0.0100	0.0100	2,000	-0.0034	25.37
APLO	Apollo Bancorp Inc	40.99	40.99	40.99	100	0.99	2.48
APLVF	Ap Alternative Units	0.0434	0.0434	0.0434	200	-0.0368	45.89
APMCF	Morien Resources	0.3590	0.3517	0.3517	3,500	0.0079	2.30
APMFF	Eagle Graphite Inc	0.0400	0.0400	0.0400	2,000	0.0018	4.71
APNHY	Aspen Pharmacare	7.105	6.970	7.010	2,700	0.070	1.01
APPB	Applied Biosciences Corp	0.9000	0.9000	0.9000	100	-0.0500	5.26
APPZ	Monster Arts Inc	0.0001	0.0001	0.0001	6,400,000	0.0000	0.00
APQT	Appliqate Inc	3.500	3.000	3.000	400	-1.000	25.00
APRAF	Goldstrike Resources	0.0212	0.0212	0.0212	200	-0.0135	38.90
APRCP	Alabama Pwr 4.52 Pfd	99.87	99.87	99.87	300	-1.63	1.61
APRDM	Alabama Pwr 4.92 Pd	102.0	101.0	102.0	400	0.0	0.00
APRDN	Alabama Pwr 4.20 Pd	98.00	98.00	98.00	100	0.00	0.00
APRDP	Alabama Pwr 4.72 Pd	101.5	101.5	101.5	100	1.0	1.00
APRO	Allegiant Professnl B/S	0.0020	0.0020	0.0020	5,000	0.0000	0.00
APRRF	Atlantic Power Preferred Equity Ltd	13.93	13.91	13.91	700	0.09	0.63
APRU	Apple Rush Company Inc	0.0239	0.0195	0.0226	9,198,300	0.0003	1.35
APRWF	Atlantic Pwr Pfd Equ	11.55	11.54	11.54	3,000	0.01	0.12
APSI	Aqua Power Systems	0.0050	0.0025	0.0050	62,000	0.0020	66.67
APTL	Alaska Pwr & Tel CO	60.00	60.00	60.00	100	-1.00	1.64
APTPF	Airports of Thailand Public CO Ltd	2.350	2.350	2.350	6,300	0.350	17.50
APTTF	Asian Pay Television	0.1241	0.1241	0.1241	32,000	-0.0011	0.88
APTY	Apt Systems	0.0005	0.0004	0.0004	309,000	0.0000	0.00
APVS	Guardian Tech Intl	0.0018	0.0015	0.0015	86,200	-0.0003	16.67
APVTW	Aptevo Therapeutics Inc - Warrants	0.3000	0.3000	0.3000	10,000	-0.0250	7.69
APWL	Advanced Pwrln Techs Inc	0.0001	0.0001	0.0001	500	0.0000	0.00
APYI	Aspyra Inc	0.2500	0.2500	0.2500	100	0.0000	0.00
APYP	Appyea Inc	0.0002	0.0001	0.0002	18,471,200	0.0001	100.00
APYRF	Allied Pptys R E Inv	36.75	36.75	36.75	200	0.64	1.77
AQARF	Aquila Resources Inc	0.1520	0.1482	0.1482	15,100	-0.0018	1.20
AQFD	A Classified Ad Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
AQFH	Aquesta Financial	10.90	10.90	10.90	5,400	0.00	0.00
AQQRF	Aquarius Surgical Technologies Inc	0.3585	0.3585	0.3585	8,300	-0.0015	0.42
AQSP	Acquired Sales Corp	7.650	7.500	7.650	900	-0.350	4.38
AQSZF	Aequus Pharmaceuticals Inc	0.1239	0.1201	0.1239	4,900	0.0044	3.68
AQUI	Aquagold Intl Inc	0.0980	0.0640	0.0980	11,800	0.0530	117.78
ARAFF	Arafura Resources NL	0.0830	0.0730	0.0730	54,100	-0.0120	14.12
ARAO	Aurasource Inc	0.2500	0.2200	0.2500	2,600	-0.0100	3.85
ARBI	Arbios Systems Inc	0.0051	0.0050	0.0051	58,000	0.0031	155.00
ARBTF	Argo Gold Inc	0.0649	0.0649	0.0649	2,000	0.0000	0.00
ARBU	American Business Crp	0.0300	0.0300	0.0300	10,400	0.0200	200.00
ARBV	American Riviera Bnk	18.02	18.02	18.02	100	-0.23	1.26
ARCAY	Arcadis NV NY Reg #	18.55	18.55	18.55	600	0.25	1.37
ARCK	Arc Group Inc	1.240	1.240	1.240	100	-0.010	0.80
ARCS	Arcis Resources Corp	0.0004	0.0003	0.0004	113,400	0.0000	0.00
ARCVF	Arcadis NV	18.52	18.52	18.52	3,000	0.27	1.48
ARDMQ	Aradigm Corp	0.1550	0.1400	0.1400	2,300	0.0200	16.67
AREB	American Rebel Holdings Inc	0.3500	0.3500	0.3500	8,000	-0.6000	63.16
AREM	American Rare Earths	0.0232	0.0220	0.0220	2,600	-0.0025	10.20
ARESF	Artis Real Est IN TR	8.938	8.890	8.890	2,100	-0.090	1.00
ARET	Arete Industries Inc	0.0690	0.0600	0.0690	13,500	0.0190	38.00
AREVF	Arev Brands International Ltd	0.2200	0.1957	0.1957	24,600	-0.0143	6.81
ARFXF	Amorfix Life Science	0.1936	0.1840	0.1932	96,300	0.0132	7.33
ARGEF	Argex Mining Inc	0.0187	0.0187	0.0187	17,500	-0.0064	25.50
ARGGY	Aston Martin Lagonda Global Holdings Plc	13.61	13.45	13.61	400	0.36	2.72
ARGKF	Aggreko Plc	10.013	9.950	9.950	300	-0.150	1.49
ARGQ	Argentum 47 Inc	0.0032	0.0027	0.0032	264,700	0.0000	0.00
ARGSQ	Argos Therapeutics	0.0699	0.0459	0.0680	24,500	0.0220	47.83
ARGW	Argus Worldwide Group	0.1300	0.0900	0.1200	800	0.0000	0.00
ARGYF	Avanti Energy Inc	0.0730	0.0730	0.0730	10,000	0.0030	4.29
ARHH	Assure Holdings Corp	1.200	1.150	1.200	3,000	-0.060	4.76
ARHN	Archon Corp	17.50	17.50	17.50	300	0.00	0.00
ARHTF	Arht Media Inc	0.0694	0.0694	0.0694	2,500	-0.0066	8.68
ARHVF	Archer Ltd	0.5200	0.5200	0.5200	1,000	0.0255	5.16
ARINA	Arista Investors Corp	0.2606	0.2206	0.2206	1,000	-0.0094	4.09
ARKAF	Arkema S.A.	83.98	83.98	83.98	1,600	-20.27	19.45
ARKAY	Arkema ADR	91.63	91.23	91.29	2,400	1.21	1.34
ARLUF	Aristocrat Leisure L	21.38	21.38	21.38	1,000	-0.02	0.10
ARMC	Asiarim Corp	0.3241	0.3241	0.3241	1,200	-0.0259	7.40
ARMZF	Aura Minerals Inc	14.62	14.62	14.62	100	-0.15	1.00
ARNGF	Argonaut Gold Ltd	1.390	1.350	1.350	7,900	-0.030	2.17
ARNH	Automotive Res Ntwrk Inc	0.0001	0.0001	0.0001	10,000	0.0000	0.00
ARNI	Arno Therapeutics	0.0016	0.0016	0.0016	1,000	0.0000	0.00
AROFF	Africa Opportunity Fund L	0.5400	0.5400	0.5400	40,000	-0.0280	4.93
AROSF	Aurora Spine	0.3250	0.3250	0.3250	13,500	-0.0030	0.91
ARPC	Arem Pacific Corp	0.0800	0.0800	0.0800	1,000	0.0000	0.00
ARREF	Amerigo Resources	0.5475	0.5200	0.5245	77,000	0.0045	0.87
ARRHW	Arch Coal Inc	38.00	38.00	38.00	100	4.00	11.76
ARRRF	Ardea Resources Ltd	0.2595	0.2560	0.2560	3,600	-0.0225	8.08
ARRT	Artisan Consumer Goods Inc	0.4000	0.4000	0.4000	300	-0.1100	21.57
ARSC	American Securty Res	0.0100	0.0081	0.0100	3,700	0.0000	0.00
ARSEF	Altai Resources Inc	0.0500	0.0500	0.0500	1,000	-0.0095	15.97
ARSLF	Altima Resources Ltd	0.0100	0.0100	0.0100	1,300	0.0000	0.00
ARSMF	Aureus Mining Inc	0.6489	0.6489	0.6489	1,400	-0.0174	2.61
ARSN	Aureus Inc	0.0031	0.0023	0.0031	2,465,600	0.0004	14.81
ARST	Arista Financial Corp	0.3500	0.2000	0.2000	10,000	-0.2500	55.56
ARTH	Arch Therapeutics Inc	0.3289	0.2800	0.3200	216,900	0.0300	10.34
ARTL	Artelo Biosciences Inc	1.350	1.050	1.210	27,000	0.110	10.00
ARTM	American Nortel Comm	0.0130	0.0130	0.0130	800	-0.0017	11.56
ARTNB	Artesian Resources Corp Cl B	34.65	33.65	33.65	800	-3.20	8.68
ARTR	Airtrona International Inc	0.0001	0.0001	0.0001	53,000	0.0000	0.00
ARTTF	Artemis Resources Ltd	0.0260	0.0226	0.0260	63,900	0.0020	8.33
ARVY	Alliance Recovery	0.0064	0.0024	0.0064	52,300	-0.0006	8.57
ARWD	Arrow Resources Dev	0.0030	0.0030	0.0030	5,800	0.0000	0.00
ARXRF	Alix Res Corp	0.0411	0.0411	0.0411	100	0.0038	10.19
ARYC	Arrayit Corp	0.0365	0.0340	0.0345	1,182,300	-0.0003	0.86
ARYMF	Argosy Minerl UT Cda	0.0800	0.0033	0.0033	26,000	-0.0407	92.50
ARYX	Aryx Therapeutics	0.0015	0.0015	0.0015	200	0.0000	0.00
ARZGF	Assicurazioni Genera	18.10	18.10	18.10	200	-0.50	2.69
ARZGY	Assicurazioni Genera	9.350	9.350	9.350	500	0.155	1.69
ARZTF	Aryzta Ag	1.150	1.150	1.150	800	-0.100	8.00
ARZTY	Aryzta Ag ADR	0.5377	0.5377	0.5377	2,900	-0.0423	7.29
ASAGF	Australian Agricultu	0.7000	0.7000	0.7000	7,000	-0.0158	2.21
ASAZF	Assa Abloy Ser B SEK	22.20	22.15	22.20	500	0.05	0.23
ASAZY	Assa Abloy Ab	11.14	11.06	11.11	101,600	0.06	0.54
ASBFF	Associated British F	31.87	31.62	31.87	1,900	0.45	1.44
ASBFY	Associated Brit Food	31.26	30.78	31.20	10,500	0.40	1.31
ASBRF	Asahi Breweries	46.48	46.48	46.48	200	2.96	6.80
ASCC	Aristocrat Group	0.0083	0.0083	0.0083	2,900	0.0002	2.47
ASCCF	Asics Corp	11.70	11.70	11.70	700	-1.55	11.70
ASCCY	Asics Corp	10.99	10.93	10.96	600	-0.06	0.52
ASCJF	American Shipping CO	4.260	4.260	4.260	100	0.200	4.93
ASCK	Auscrete Corp	0.0027	0.0027	0.0027	30,000	-0.0004	12.90
ASCMB	Ascent Media Corp B	0.5500	0.5500	0.5500	100	-0.1000	15.38
ASCN	Absecon Bancorp	82.49	79.31	82.49	100	-0.01	0.01
ASDN	Astro Aerospace Ltd	0.3600	0.2900	0.2960	183,600	-0.0490	14.20
ASDRF	Ascendant Resources Inc	0.2655	0.2595	0.2655	3,700	-0.0152	5.42
ASDZF	Arctic Star Exploration Corp	0.0412	0.0362	0.0412	15,000	0.0010	2.49
ASEJF	Apt Satellite Hldgs	0.4000	0.4000	0.4000	25,000	0.0460	12.99
ASEKF	Aisin Seiki CO Ltd	34.50	34.50	34.50	23,400	1.34	4.04
ASEKY	Aisin Seiko CO Ltd	33.84	33.84	33.84	300	-0.23	0.68
ASFT	Appsoft Technologies Inc	1.500	1.500	1.500	100	0.000	0.00
ASFX	American Scientf	0.0004	0.0004	0.0004	300	0.0000	0.00
ASFZ	Assoc First Cap Corp	0.0015	0.0009	0.0009	21,200	0.0000	0.00
ASGLY	Asahi Glass CO Ltd A	7.040	6.761	6.920	11,800	0.030	0.44
ASGOF	Asante Gold Corp	0.0313	0.0313	0.0313	10,000	0.0043	15.93
ASGTF	Altus Group Ltd	23.84	23.81	23.82	500	-0.79	3.22
ASGXF	Asia Global Crossing Ltd	0.0001	0.0001	0.0001	200	0.0000	0.00
ASHTF	Ashted Group Plc	28.55	28.02	28.02	1,200	-0.50	1.75
ASHTY	Ashtead Group Pl ADR	114.6	112.9	114.6	9,400	1.7	1.46
ASHXF	Ashburton Ventures Inc	0.0245	0.0245	0.0245	3,500	-0.0036	12.81
ASIN	As Capital Inc	1.250	1.010	1.200	5,700	-0.340	22.08
ASIUQ	Alterus Systems Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
ASKDF	First Energy Metals Ltd	0.0696	0.0696	0.0696	100	0.0004	0.58
ASKE	Alaska Pacific Energy Corp	0.0001	0.0001	0.0001	999,900	0.0000	0.00
ASKH	Astika Holdings	0.0336	0.0336	0.0336	700	0.0047	16.26
ASLEF	Asaleo Care Ltd	0.6325	0.6275	0.6325	7,900	0.0050	0.80
ASLM	American Silver Mini	0.1910	0.1900	0.1900	31,300	0.0000	0.00
ASLRF	Arian Silver Copr	0.0020	0.0020	0.0020	2,000	0.0000	0.00
ASMIY	Asm International NV	62.70	62.35	62.70	2,900	1.73	2.84
ASMLF	Asml Hldg NV Ord Shs	202.5	202.5	202.5	100	3.4	1.69
ASMVY	Asm Pacific Technology Ltd	29.54	29.35	29.54	4,900	0.35	1.20
ASNB	Advansource Biomaterials Corpora	0.0870	0.0870	0.0870	1,000	0.0000	0.00
ASNT	Arias Intel Corp	0.0010	0.0010	0.0010	187,100	-0.0006	37.50
ASOE	Apollo Solar Energy	0.0210	0.0210	0.0210	6,600	-0.0050	19.23
ASOMY	Asos Pls ADR	33.49	32.88	33.47	3,100	-0.25	0.74
ASOZY	Asseco Poland Sa ADR	13.12	13.12	13.12	200	0.39	3.06
ASPCF	Acerus Pharmaceuticals Corp.	0.0783	0.0783	0.0783	800	-0.0038	4.63
ASPW	Arista Power Inc	0.0017	0.0017	0.0017	300	-0.0001	5.56
ASPZ	Asia Pptys Inc	0.0043	0.0043	0.0043	8,300	-0.0007	14.00
ASRAF	A S Roma Spa Roma	0.5700	0.5700	0.5700	100	-0.0085	1.47
ASTI	Ascent Solar Technologies	0.0011	0.0009	0.0010	28,505,100	0.0000	0.00
ASTPF	Astm Spa	31.50	31.50	31.50	1,000	8.60	37.55
ASTVF	Austevoll Seafood ASA Ord	10.35	10.35	10.35	100	-0.31	2.91
ASUXF	Amerisur Res Plc Ord	0.1500	0.1500	0.1500	70,700	-0.0090	5.66
ASWAY	Arisawa Manufacturing CO Ltd	3.650	3.650	3.650	100	0.380	11.62
ASWRF	Gungnir Resources Inc	0.0540	0.0520	0.0520	60,000	-0.0040	7.14
ASXFY	ASX Ltd	56.15	56.15	56.15	300	3.37	6.38
ASXSF	Alberta Star Dev	0.2650	0.2650	0.2650	1,000	-0.0042	1.56
ATADF	Atac Res Ltd	0.2178	0.1880	0.2012	31,400	-0.0088	4.19
ATAR	Avatar Ventures Corp	0.0001	0.0001	0.0001	500	0.0000	0.00
ATASF	Atlantia Spa Ord	27.30	27.30	27.30	200	2.50	10.08
ATASY	Atlantia Spa ADR	12.95	12.84	12.93	20,000	-0.14	1.07
ATAZF	Atea ASA Ord	13.16	13.16	13.16	900	-0.44	3.24
ATBHF	Aston Bay Hldgs Ltd	0.0431	0.0380	0.0406	375,000	-0.0028	6.45
ATBPF	Antibe Therapeutics	0.2570	0.2430	0.2430	11,900	-0.0022	0.90
ATBYF	Abitibi Royalties IN	9.480	9.480	9.480	400	-0.324	3.31
ATCD	Altair Corp [De]	3,400	3,400	3,400	100	-550	13.92
ATCMF	Atico Mining	0.2200	0.2080	0.2080	12,100	-0.0020	0.95
ATCV	Cycle Country Accessories Corp	0.0060	0.0035	0.0060	34,200	0.0025	71.43
ATDRF	Auto Trader Group Plc	7.409	7.409	7.409	4,300	-0.091	1.22
ATDRY	Auto Trader Group Plc	1.790	1.750	1.790	95,300	0.030	1.70
ATEA	Astea International	6.000	5.500	5.960	1,500	0.180	3.11
ATEYY	Advantest Corp	25.83	25.83	25.83	200	0.00	0.00
ATGFF	Altagas Ltd	14.99	14.81	14.81	4,900	-0.07	0.47
ATGN	Altigen Communications Inc	1.040	1.010	1.020	68,800	-0.020	1.92
ATGVF	Active Energy Group Plc	0.0010	0.0010	0.0010	500	-0.0120	92.31
ATHC	Accelerated Technologies Holding Corp	0.2500	0.2500	0.2500	500	0.0000	0.00
ATHDF	Athene Holding Ltd	26.44	25.85	25.95	580,200	0.00	0.00
ATHJF	Antisense Therapeutics	0.0335	0.0335	0.0335	300	-0.0165	33.00
ATHOF	Athabasca Oil Sands Corp	0.5980	0.5980	0.5980	3,000	0.0339	6.01
ATIG	Atlantis Internet Grp Cp	0.0001	0.0001	0.0001	10,000	0.0000	0.00
ATIW	Ati Networks Inc	0.0600	0.0600	0.0600	2,500	0.0084	16.28
ATIXF	Analytixinsight Inc	0.2680	0.2680	0.2680	2,500	0.0024	0.90
ATLCY	Atlas Copco Ab Ser B	28.33	28.33	28.33	200	0.09	0.32
ATLDF	Atlanta Gold Inc	0.0200	0.0200	0.0200	19,800	0.0099	98.02
ATLEF	Atlas Cloud Enterprises	0.1000	0.0990	0.1000	48,700	0.0260	35.14
ATLKF	Atlas Copco Ab Ser A	30.07	30.07	30.07	700	3.26	12.17
ATLKY	Atlas Copco Ab Ser A	31.80	31.50	31.57	350,100	0.19	0.61
ATLRF	Atlatsa Resources Corp	0.0570	0.0570	0.0570	2,000	-0.0020	3.39
ATLS	Atlas Energy Llc	0.0145	0.0136	0.0140	84,600	0.0000	0.00
ATMS	Artemis Therapeutics Inc	0.1751	0.1751	0.1751	100	-0.0258	12.84
ATNWW	Actinium Pharmaceuticals Inc WT Ser B	0.2500	0.2000	0.2500	75,000	0.0500	25.00
ATOR	Astor Explorations Corp	1.0000	0.7500	0.7500	200	-0.7500	50.00
ATOWW	Atossa Genetics Inc - Warrants	0.5400	0.5400	0.5400	1,000	-0.1100	16.92
ATOXF	Durango Resources Inc	0.0550	0.0550	0.0550	60,000	0.0000	0.00
ATPT	All State Properties Holdings Inc	0.0005	0.0005	0.0005	800,000	0.0001	25.00
ATPWF	Atlantic Power Preferred Equity Ltd Cum	13.70	13.70	13.70	2,000	0.12	0.85
ATRBF	Atrium European Re	3.620	3.600	3.620	1,700	-0.120	3.21
ATRM	Aetrium Inc	0.1750	0.1600	0.1600	4,800	-0.0100	5.88
ATROB	Astronics Corp	40.85	40.67	40.67	400	1.02	2.57
ATRRF	Altarea [Paris]	194.4	193.0	194.4	100	-14.4	6.89
ATRX	Adhera Therapeutics Inc	0.1600	0.1600	0.1600	200	0.0050	3.23
ATSAF	Ats Automated Toolin	16.34	16.12	16.12	200	-0.69	4.10
ATSKF	Allied Telesis Holdings Kk	0.6900	0.6900	0.6900	5,100	0.0000	0.00
ATTBF	Abattis Bioceuticals	0.0290	0.0275	0.0285	412,500	-0.0005	1.72
ATTLF	Atlas Copco Ab	26.60	26.60	26.60	200	0.15	0.57
ATURF	Atom Energy	0.2400	0.2300	0.2300	11,700	0.1200	109.09
ATUSF	Altius Minerals Corp	9.800	9.574	9.739	24,500	0.079	0.82
ATUUF	Altura Energy Inc	0.3180	0.3180	0.3180	2,000	-0.0170	5.07
ATVDY	Atresmedia Corporacion DE Medios Sa ADR	4.770	4.440	4.440	200	-0.050	1.11
ATVK	Atvrockn	0.0025	0.0019	0.0025	8,262,700	0.0003	13.64
ATVVF	Australian Vanadium Ltd	0.0140	0.0140	0.0140	700	-0.0010	6.67
ATWT	Atwec Tech Inc	0.1100	0.1100	0.1100	1,200	0.0100	10.00
ATXDY	Austex Oil Ltd	0.1150	0.1150	0.1150	700	0.0450	64.29
ATYG	Atlas Tech Group Inc	0.0001	0.0001	0.0001	7,529,900	0.0000	0.00
ATZAF	Aritzia	12.93	12.93	12.93	200	-0.23	1.78
AUCOY	Polymetal Intl Plc	13.17	13.17	13.17	200	-0.08	0.60
AUDVF	Audi Ag Vormals Audi	900.5	899.4	899.9	100	8.7	0.97
AUIAF	Aurania Resources	2.285	2.180	2.260	12,200	0.010	0.44
AUKNY	Auckland International Airport Ltd	31.78	31.78	31.78	500	0.37	1.18
AUKUF	Ams Ag	35.03	35.03	35.03	100	3.28	10.33
AULGF	Anglogold Ashanti Ltd	11.07	11.07	11.07	1,700	-0.72	6.11
AUMC	Auryn Mining Corporation	0.3250	0.3250	0.3250	100	-0.2350	41.96
AUNFF	Aurcana Corp	0.1950	0.1800	0.1800	48,200	-0.0193	9.68
AURI	Wellstone Filter Sci	0.0013	0.0012	0.0013	360,000	-0.0001	7.14
AURT	Attune Rtd	0.0005	0.0005	0.0005	190,000	0.0000	0.00
AURX	Audeo Oncology Inc	0.2300	0.1900	0.2300	5,700	0.0368	19.05
AUSAF	Australis Capital Inc	0.7321	0.7032	0.7148	33,500	-0.0100	1.38
AUSI	Aura Systems Inc	0.1800	0.1800	0.1800	1,200	-0.0005	0.28
AUSVF	Aura Resources Inc	0.0535	0.0535	0.0535	2,300	0.0079	17.32
AUTLF	Austal Ltd [Australia]	2.270	2.270	2.270	100	0.100	4.61
AUTLY	Austal Ltd ADR	21.51	21.51	21.51	100	1.33	6.59
AUTR	Autris	0.0086	0.0086	0.0086	10,400	-0.0002	2.27
AUUMF	Aumann Ag	21.30	21.30	21.30	100	-0.47	2.16
AUXXF	Allegiant Gold Ltd	0.1130	0.0970	0.0982	25,900	-0.0037	3.63
AVACF	Avance Gas	2.700	2.700	2.700	2,300	-0.070	2.53
AVBH	Avidbank Holdings Inc	23.75	23.51	23.51	15,300	-0.24	1.01
AVCRF	Avricore Health Inc	0.0468	0.0468	0.0468	2,600	-0.0057	10.86
AVCVF	Monitor Ventures Inc	0.1410	0.1410	0.1410	400	0.0000	0.00
AVDWF	Advent-Awi Holdings Inc	0.7932	0.7932	0.7932	1,000	0.0762	10.63
AVEVF	Aveva Group Plc Ord	50.34	50.34	50.34	300	0.19	0.38
AVEW	Avew Holdings Inc	0.0005	0.0003	0.0005	60,000	0.0001	25.00
AVFP	Avis Financial Corp	0.0300	0.0300	0.0300	2,500	0.0000	0.00
AVGG	Advanced Techs Group Ltd	0.0080	0.0080	0.0080	10,000	0.0000	0.00
AVIFY	Advanced Info Svc Pu	6.740	6.600	6.600	6,100	0.300	4.76
AVIX	Avix Technologies Inc	0.5000	0.5000	0.5000	1,000	-0.0400	7.41
AVLIF	Advantage Lithium Corp	0.3140	0.2909	0.2909	60,200	-0.0012	0.41
AVLNF	Avalon Rare Metals	0.0658	0.0580	0.0581	245,400	-0.0069	10.62
AVLP	Avalanche Internatio	0.8000	0.4000	0.8000	2,600	0.0500	6.67
AVMR	Avra Medical Robotics Inc	2.550	2.550	2.550	1,000	0.000	0.00
AVMXF	Avita Medical Ltd	0.3050	0.2990	0.2990	35,300	-0.0160	5.08
AVMXY	Avita Medical	6.280	5.890	5.900	97,400	-0.160	2.64
AVNBF	Avon Rubber Plc	17.37	17.01	17.01	17,400	-0.72	4.04
AVOI	Advanced Voice Recog	0.0339	0.0301	0.0301	90,000	-0.0013	4.14
AVOP	Av1 Group Inc	0.0185	0.0183	0.0183	70,000	-0.0002	1.08
AVOZ	Altavoz Entertainment Inc	0.0413	0.0313	0.0313	20,000	-0.0087	21.75
AVPFF	Avcorp Industries Inc Ord	0.0350	0.0350	0.0350	10,000	-0.0050	12.50
AVPI	Avp Inc	0.0020	0.0020	0.0020	10,000	-0.0001	4.76
AVPMF	Avrupa Minerals Ltd	0.0192	0.0179	0.0179	5,000	0.0037	26.06
AVRN	Avra Inc	0.0037	0.0037	0.0037	100	-0.0013	26.00
AVRTF	Avarone Metals Inc	0.0712	0.0712	0.0712	4,000	-0.0023	3.13
AVSFY	Avi Ltd	29.07	29.07	29.07	100	-1.78	5.77
AVSR	Avistar Communications Corp	0.0021	0.0021	0.0021	4,100	0.0000	0.00
AVTI	Avitar Inc	0.0004	0.0003	0.0003	435,100	0.0001	50.00
AVVH	Avvaa World Health Care Products Inc	0.0002	0.0001	0.0001	722,500	-0.0001	50.00
AVVIY	Aviva Plc	10.75	10.42	10.46	73,700	0.03	0.29
AVXT	Avax Techs Inc	0.0010	0.0010	0.0010	10,000	0.0000	0.00
AVYAW	Avaya Holdings Corp WT Exp 12/15/2022	1.0000	1.0000	1.0000	300	0.5000	100.00
AWAW	White Fox Ventures Inc	0.0054	0.0054	0.0054	200	0.0001	1.89
AWCMF	Alumina Ltd Ord Shs	1.700	1.700	1.700	300	-0.010	0.58
AWCMY	Alumina Ltd ADR	6.820	6.741	6.741	2,500	0.041	0.60
AWEB	Areti Web Innovations Inc	0.0111	0.0111	0.0111	500	0.0010	9.90
AWGI	Awg International Water Corp	0.0001	0.0001	0.0001	100,000	0.0000	0.00
AWGL	Awg Ltd	0.1050	0.1050	0.1050	200	-0.0850	44.74
AWLCF	Awilco	3.210	3.120	3.210	4,000	0.050	1.58
AWNE	Americas Wind Energy	0.0001	0.0001	0.0001	6,000	0.0000	0.00
AWON	A-1 Group Inc	0.0013	0.0013	0.0013	17,500	0.0003	30.00
AWRRF	A&W Revenue Royalties Income Fund	33.22	33.22	33.22	100	0.70	2.15
AWSI	Aria Wireless Sys Inc	0.0040	0.0040	0.0040	10,000	-0.0010	20.00
AWSL	Atlantic Wind & Sola	0.0220	0.0220	0.0220	20,000	-0.0005	2.22
AWWC	Access Worldwide Communs	0.0085	0.0085	0.0085	20,000	0.0000	0.00
AWWI	Alpha Wastewater Inc	0.0035	0.0035	0.0035	20,000	0.0017	94.44
AXAHF	Axa S.A.	26.24	26.18	26.24	69,500	0.04	0.14
AXAHY	Axa Sa ADR	26.30	26.06	26.19	101,000	0.09	0.34
AXCG	Eyes On The Go Inc	0.0001	0.0001	0.0001	180,000	0.0000	0.00
AXDDF	Almadex Minerals Ltd	0.2346	0.2100	0.2310	56,400	0.0190	8.96
AXDRF	Alexandra Capital	0.3604	0.3462	0.3550	11,500	0.0050	1.43
AXELF	Axel Springer Verlag	70.08	70.08	70.08	100	7.89	12.69
AXGC	Axis Energy Corp	0.0050	0.0040	0.0040	31,800	-0.0012	23.08
AXIM	Axim Biotechnologies	0.8200	0.7600	0.7800	55,800	0.0199	2.62
AXLE	Tjt Inc	0.3750	0.3750	0.3750	800	0.0500	15.38
AXLX	Axiologix Education	0.0018	0.0018	0.0018	1,000	-0.0002	10.00
AXMIF	Axmin Inc	0.3708	0.3708	0.3708	100	-0.0007	0.19
AXMM	Axiom Corp	0.0013	0.0013	0.0013	263,100	-0.0001	7.14
AXMP	Axm Pharma Inc	0.0006	0.0006	0.0006	117,800	0.0000	0.00
AXNVF	Axion Ventures	0.6436	0.6108	0.6200	24,800	-0.0064	1.02
AXPQQ	Axion Power International Inc WT Exp Cl	0.0200	0.0200	0.0200	300	-0.2800	93.33
AXPT	Axis Petroleum CO Cap	1.0000	1.0000	1.0000	100	0.5000	100.00
AXPWQ	Axion Power Intl Inc	0.0019	0.0019	0.0019	25,000	0.0005	35.71
AXREF	Amarc Resources Ltd	0.0468	0.0468	0.0468	3,000	-0.0004	0.85
AXRX	Amexdrug Cp	0.1200	0.1200	0.1200	400	0.0040	3.45
AXTG	Axis Techs Group Inc	0.0015	0.0015	0.0015	2,000	0.0001	7.14
AXTLF	Axtel Sab DE Cv B	0.1113	0.1113	0.1113	250,000	-0.0322	22.44
AXVEF	Alba Minerals Ltd	0.0492	0.0492	0.0492	500	0.0015	3.14
AXXA	Exxe Group Inc	0.0151	0.0135	0.0140	1,010,700	-0.0010	6.67
AXXDF	Alderon Iron Ore Corp	0.2300	0.2300	0.2300	19,500	0.0004	0.17
AXXIY	Alexium Intl Group ADR	3.675	3.675	3.675	100	-1.530	29.39
AXXTF	Axiata Group Bhd	1.114	1.060	1.060	47,300	-0.020	1.85
AYAAF	Ayala Land Inc [Philippines]	1.0000	1.0000	1.0000	1,000	0.0000	0.00
AYALY	Ayala Corp	17.50	17.50	17.50	200	1.65	10.41
AYSI	Alloy Steel International Inc	1.188	1.150	1.180	6,500	-0.020	1.67
AYTUW	Aytu Bioscience Inc WT	0.0980	0.0980	0.0980	4,300	0.0560	133.33
AYTUZ	Aytu Bioscience Inc WT Exp 11/02/2021	0.0100	0.0100	0.0100	20,000	0.0000	0.00
AYYBF	Discovery Metals Corp	0.1818	0.1800	0.1818	19,000	0.0218	13.63
AYYLF	Ayala Corp	17.88	17.88	17.88	100	0.01	0.06
AZASF	Arizona Silver	0.0982	0.0900	0.0900	54,900	0.0000	0.00
AZFL	Amazonas Florestal	0.0001	0.0001	0.0001	1,999,900	0.0000	0.00
AZGFF	Azteca Gold Corp	0.0004	0.0004	0.0004	900	0.0000	0.00
AZGSQ	Aztec Oil & Gas Inc	0.0042	0.0042	0.0042	200	0.0000	0.00
AZIHF	Azimut Holding Spa	18.95	18.70	18.95	500	0.10	0.53
AZIHY	Azimut Holding Spa	37.64	37.64	37.64	100	0.00	0.00
AZKLF	Aziana Ltd	0.0900	0.0720	0.0720	13,100	0.0020	2.86
AZLCZ	Aztec Land Comb Cert	197.0	197.0	197.0	100	0.0	0.01
AZMTF	Azimut Exploration I	0.3220	0.2656	0.2656	33,000	0.0286	12.07
AZNCF	Astrazeneca Plc Ord	81.80	80.09	81.80	1,200	-1.25	1.51
AZRGF	Azrieli Group Ltd	63.00	63.00	63.00	600	0.00	0.00
AZRH	Azure Holding	0.0340	0.0340	0.0340	10,000	0.0000	0.00
AZRTF	Australian Pacific Coal Ltd.	0.3000	0.3000	0.3000	200,000	-0.2800	48.28
AZSEY	Allianz Se	24.23	24.09	24.17	140,100	0.11	0.46
AZTEF	TV Azteca Sa DE Cv	0.0937	0.0937	0.0937	4,000	0.0067	7.70
AZUMF	Azumah Res Ordinary	0.0250	0.0250	0.0250	2,800	0.0000	0.00
AZURF	Azincourt Uranium	0.0343	0.0330	0.0335	36,000	0.0002	0.60
AZZEF	Antares Energy Ltd	0.0050	0.0049	0.0050	2,000	-0.0010	16.67
AZZTF	Aztec Minerals Corp	0.0711	0.0604	0.0711	17,200	0.0257	56.61
AZZUF	Azarga Uranium Corp	0.2070	0.1927	0.1993	55,600	0.0098	5.17
AZZVF	Avz Minerals Ltd	0.0300	0.0300	0.0300	3,000	-0.0150	33.33

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.227.157.163
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,910	25	0.32
DJI	26,537	-11	0.04
SP500	2,914	-4	0.12
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	1,409	-14	1.00
BDI	1,200	49	4.26
HSI	30,063	-253	0.83