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
AAALF	Aareal Bank Ag	31.70	31.70	31.70	400	-1.25	3.79
AABB	Asia Broadband Inc	0.0215	0.0190	0.0215	150,200	0.0018	9.14
AABVF	Aberdeen Intl Inc	0.0365	0.0365	0.0365	4,600	0.0014	3.99
AACAF	Aac Tech Holdings	6.060	6.060	6.060	100	-0.070	1.14
AACAY	Aac Acoustic Tec ADR	6.740	6.600	6.680	212,700	-0.195	2.84
AACS	American Comm Solut	0.0012	0.0009	0.0012	433,000	0.0000	0.00
AACTF	Act Aurora Ctl Tech	0.0450	0.0400	0.0400	5,000	0.0040	11.11
AAEEF	Altair Resources Inc.	0.0306	0.0306	0.0306	9,000	0.0056	22.40
AAGC	All American Gld Crp	0.0003	0.0002	0.0002	6,149,200	-0.0001	33.33
AAGH	America Great Health	0.0189	0.0112	0.0189	12,200	0.0004	2.16
AAGIY	Aia Group Ltd	38.10	37.26	37.73	137,600	-0.21	0.55
AAIGF	Aia Group Ltd	9.420	9.300	9.300	149,500	-0.060	0.64
AAIIQ	Alabama Aircraft Industries Inc	0.0295	0.0295	0.0295	600	0.0045	18.00
AAMAF	Atlas Mara	1.650	1.650	1.650	1,000	-0.030	1.79
AAMMF	Almadex Minerals Ltd	0.2279	0.2100	0.2169	46,600	-0.0021	0.96
AAMTF	Armada Mercantile Ltd	0.4100	0.3400	0.4100	26,200	0.0700	20.59
AAPH	American Petro-Hunt	0.0002	0.0002	0.0002	1,000	0.0000	0.00
AAPJ	Aap Inc	0.1300	0.0710	0.1300	57,100	0.0315	31.98
AAPT	All American Pet Company Inc	0.0001	0.0001	0.0001	22,200	0.0000	0.00
AASP	All-Amer Sportpark	0.6500	0.4100	0.6500	9,300	0.2400	58.54
AAST	Royal Union Hldg Cor	0.0005	0.0005	0.0005	9,300	0.0000	0.00
AASZF	Atlantic Sapphire As	10.90	10.90	10.90	300	-0.10	0.91
AATDF	Aa Plc	1.250	1.210	1.250	5,500	0.140	12.61
AATRL	Amg Cap TR II	51.88	51.26	51.88	24,600	2.38	4.80
AATV	Adaptive Ad Systems Inc	0.3100	0.3100	0.3100	2,500	0.0100	3.33
AAUKF	Anglo American Ord	24.81	24.81	24.81	100	-0.62	2.44
AAVVF	Advantage Oil & Gas Ltd	1.790	1.678	1.751	14,600	0.050	2.93
AAVXF	Abivax S.A.	10.31	10.31	10.31	100	-2.99	22.48
AAWC	Alexandria Advantage Warranty Company	0.0009	0.0009	0.0009	2,500	-0.0002	18.18
ABAHF	Abacus Health Products Inc	8.329	8.306	8.329	20,000	0.077	0.94
ABAKF	Aberdeen Asia-Pc Inc	2.857	2.857	2.857	200	0.120	4.40
ABBRF	Abraplata Resource Corp	0.0311	0.0301	0.0301	150,000	-0.0058	16.16
ABBY	Abby Inc	0.0040	0.0040	0.0040	50,000	0.0006	17.65
ABCAF	Athabasca Minerals	0.2400	0.2200	0.2400	24,500	0.0100	4.35
ABCE	Abco Energy Inc	0.0160	0.0101	0.0146	4,744,400	0.0036	32.73
ABCED	Abco Energy Inc	0.0047	0.0047	0.0047	10,600	0.0000	0.00
ABCFF	Abacus Mng & Expl Cp	0.0562	0.0530	0.0530	36,000	0.0000	0.00
ABCP	Ambase Corp	0.3410	0.3350	0.3400	12,600	-0.0200	5.56
ABCZF	Abcam Plc	17.18	16.75	17.18	800	-0.09	0.52
ABCZY	Abcam Plc	17.56	17.56	17.56	500	0.58	3.42
ABEPF	Abe Resources Inc	0.0653	0.0653	0.0653	31,800	0.0053	8.83
ABETF	Volt Energy Corp - Class A	0.0390	0.0390	0.0390	500	-0.1010	72.14
ABGLF	African Barrick Gold Plc	2.300	2.300	2.300	500	0.020	0.88
ABHD	Abtech Holdings Inc	1.030	1.030	1.030	500	0.000	0.00
ABKB	American Basketball	0.0250	0.0250	0.0250	100	0.0000	0.00
ABLE	Able Energy Inc	0.0001	0.0001	0.0001	300	0.0000	0.00
ABLT	Amer Biltrite Inc	512.0	505.0	505.0	100	-1.0	0.20
ABLZF	Abb Ltd Zuerich	19.25	19.15	19.24	258,000	-0.49	2.46
ABMBF	Abcourt Mines Inc Cl	0.0505	0.0396	0.0480	65,500	-0.0028	5.51
ABMC	Amer Bio Medica	0.0810	0.0810	0.0810	100	0.0010	1.25
ABMRF	Abn Amro Group NV Dep Receipts	22.66	22.65	22.65	3,000	-1.56	6.44
ABMT	Advanced Biomedical	0.2700	0.2700	0.2700	1,000	0.1200	80.00
ABNAF	Aben Resources Ltd	0.1403	0.1350	0.1378	22,500	0.0009	0.66
ABNK	Altapacific Bank	15.45	15.05	15.45	21,300	0.55	3.69
ABNRY	Abn Amro Group NV ADR	11.57	11.45	11.55	52,700	0.30	2.67
ABPA	Allegiance Bk of N/A [Pa]	0.0120	0.0050	0.0120	200	-0.0010	7.69
ABPR	Airborne Security and Protective	0.0003	0.0003	0.0003	5,952,900	0.0000	0.00
ABQQ	Ab International Group Corp	0.0929	0.0900	0.0929	8,000	-0.0241	20.60
ABRTY	Abertis Infraestruct	5.050	5.050	5.050	700	1.300	34.67
ABSOF	Abs-Cbn Hldgs Dep Rcpt	0.3800	0.3600	0.3800	88,500	0.0400	11.76
ABSSF	Airboss of America Corp	6.425	6.425	6.425	200	0.109	1.73
ABTO	AB&T Financial Corp	0.4800	0.4800	0.4800	400	0.0000	0.00
ABTZY	Aboitiz Equity Ventures Inc. ADR	12.29	12.29	12.29	500	2.46	25.02
ABVC	American Brivision Corp	1.450	1.450	1.450	200	-0.050	3.33
ABVG	Affinity Beverage Group Inc	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
ABWN	Airborne Wireless Network	0.0002	0.0001	0.0001	260,601,500	0.0000	0.00
ABZPF	Aboitiz Power Corp	0.7200	0.7200	0.7200	500	-0.0264	3.54
ACAN	Americann Inc	1.940	1.870	1.910	15,900	0.030	1.60
ACAZF	Acadian Timber	13.01	13.00	13.00	300	-0.11	0.83
ACBCQ	Albina Commty Bcp OR	0.0400	0.0400	0.0400	2,400	0.0000	0.00
ACBD	Annabidiol Corp	1.400	1.400	1.400	100	-0.100	6.67
ACBM	Acro Biomedical CO Ltd	4.290	3.990	4.000	9,900	-0.920	18.70
ACCA	Acacia Diversified	0.2350	0.2150	0.2350	43,900	0.0069	3.02
ACCFF	Accord Financial Corp	7.240	7.240	7.240	500	-0.680	8.59
ACCR	Access Power Inc	0.0001	0.0001	0.0001	1,000	-0.0001	50.00
ACCYY	Accor S.A.	8.950	8.840	8.915	34,300	0.080	0.91
ACDSF	Ascendas R E Inv TR	2.020	2.004	2.004	5,100	-0.016	0.79
ACDVF	Air Canada	25.21	23.39	25.01	22,300	1.09	4.55
ACEHF	Ace Hardware Indonesia	0.1100	0.1100	0.1100	5,000	0.0400	57.14
ACEZ	Ariel Clean Energy Inc	0.0062	0.0062	0.0062	100	-0.0001	1.59
ACFL	Amc Financial Holdings Inc.	0.3500	0.3000	0.3000	400	-0.5000	62.50
ACFN	Acorn Energy	0.3990	0.3002	0.3990	5,200	0.0490	14.00
ACGBF	Agricultural Bank	0.4800	0.4800	0.4800	1,000	0.0197	4.28
ACGBY	Agricultural Bk Chin	11.73	11.68	11.70	29,500	0.04	0.34
ACGI	Amacore Group Cl A	0.0017	0.0007	0.0017	60,000	0.0001	6.25
ACGPF	Accell Group NV Ord	21.11	21.11	21.11	4,800	-0.49	2.27
ACGX	Alliance Creative Group Inc	0.0006	0.0005	0.0005	22,977,900	-0.0001	16.67
ACGYF	Subsea 7 Sa Ord	11.13	11.09	11.09	27,000	0.09	0.82
ACHFF	Arch Biopartners Inc	0.9748	0.9401	0.9460	2,600	0.0120	1.28
ACKAY	Arcelik A S ADR	19.10	19.07	19.10	900	0.25	1.33
ACKDF	Auckland Intl Ltd NZ	5.000	5.000	5.000	1,300	0.210	4.38
ACKRF	American Creek Resources Ltd	0.0290	0.0290	0.0290	121,000	0.0020	7.41
ACLLF	Atco Ltd Cl I NV CD	31.33	31.30	31.30	400	-0.05	0.16
ACLTF	Atco Ltd	31.30	31.30	31.30	500	0.00	0.00
ACLZ	Accelerize New Media	0.1379	0.1124	0.1379	1,100	-0.0011	0.79
ACMB	Agro Capital Management Corp	2.290	2.250	2.250	200	-0.050	2.17
ACMC	American Church Mort	2.150	2.115	2.115	300	0.035	1.68
ACMT	Acmat Corp	30.00	30.00	30.00	100	2.00	7.14
ACMTA	Acmat Corp A	31.00	28.01	28.01	1,100	-2.99	9.65
ACMUY	Acom Co. Ltd. ADR	8.250	8.250	8.250	1,400	1.250	17.86
ACNDF	Ascendas India TR	0.8300	0.8200	0.8200	19,800	0.0300	3.80
ACNFF	Amsterdam Commodities NV	21.90	21.90	21.90	200	2.64	13.71
ACNI	American Community Newspapers Inc	0.0032	0.0016	0.0030	316,100	0.0017	130.77
ACNNF	Auscann Group Holdings Ltd	0.3337	0.3230	0.3330	294,900	0.0063	1.93
ACNV	Accelera Innovations Inc	0.0034	0.0025	0.0025	112,800	-0.0004	13.79
ACOPF	A2 Corporation	9.030	8.650	8.800	28,700	-0.310	3.40
ACPQF	Added Capital	0.0380	0.0380	0.0380	100	0.0000	0.00
ACRB	Asia Carbon Industri	0.0055	0.0015	0.0055	10,100	0.0000	0.00
ACRFF	Accor S.A.	43.95	43.45	43.95	2,300	2.49	6.01
ACRGF	Acreage Holdings Inc.	20.74	19.39	20.55	193,200	1.41	7.38
ACRL	Atacama Resources International Inc	0.0017	0.0014	0.0015	7,254,200	0.0001	7.14
ACRT	Advanced Credit	0.1645	0.1500	0.1500	6,000	-0.0172	10.29
ACRVF	Agellan Coml Real Es	10.68	10.68	10.68	2,900	-0.10	0.94
ACSAF	Acs Actividades DE C	40.95	40.95	40.95	100	0.27	0.66
ACSAY	Acs Actividades ADR	8.410	8.320	8.353	40,800	0.063	0.75
ACSYF	Accsys Technologies Plc	1.520	1.520	1.520	6,000	0.000	0.00
ACTL	Artec Consulting	0.0002	0.0001	0.0001	955,000	0.0000	0.00
ACUIF	Acuityads Holdings	1.053	1.046	1.053	1,400	-0.017	1.57
ACUR	Acura Pharma Cmn	0.2300	0.2000	0.2050	1,400	-0.0100	4.65
ACUS	Acusphere Inc	0.0423	0.0420	0.0420	4,000	0.0000	0.00
ACWRF	Acceleware Ltd	0.1032	0.1032	0.1032	1,000	0.0132	14.67
ACXIF	Acciona S.A.	92.86	92.86	92.86	100	0.41	0.44
ADAC	Adama Technologies	0.0023	0.0020	0.0023	10,000	0.0001	4.55
ADAD	Adaiah Distribution Inc	0.0070	0.0055	0.0055	329,300	-0.0015	21.43
ADBCF	Adelaide Brighton Ltd	3.380	3.380	3.380	1,000	0.150	4.64
ADBN	Americana Distr Inc	0.0001	0.0001	0.0001	17,280,400	0.0000	0.00
ADDC	Addmaster Corp	17.70	17.70	17.70	1,000	-0.08	0.45
ADDDF	Adidas Ag	221.7	221.5	221.5	100	-1.5	0.67
ADDYY	Adidas Ag	113.0	111.6	112.8	25,800	1.4	1.27
ADERY	Aida Engineering Ltd. [Japan] ADR	75.20	75.20	75.20	100	3.68	5.15
ADFJF	Adf Group Inc	0.8839	0.8839	0.8839	6,000	0.1339	17.85
ADFS	American Defense Systems Inc	0.0201	0.0180	0.0201	48,500	-0.0030	12.99
ADFT	Adfitech Inc	0.4600	0.4600	0.4600	300	-0.1000	17.86
ADGL	Alldigital Holdings	0.0174	0.0174	0.0174	1,200	0.0064	58.18
ADGO	Advantego Corp	0.3950	0.3917	0.3950	10,000	0.0345	9.57
ADGRF	Albert Technologies Ltd	0.3672	0.3672	0.3672	20,000	0.0172	4.91
ADHC	American Diversified	0.0045	0.0036	0.0044	846,800	0.0004	10.00
ADHLF	Applied Intl Holding	0.0500	0.0500	0.0500	1,200	0.0000	0.00
ADHMY	Advanced Digital Health Medicina	1.500	1.500	1.500	300	0.000	0.00
ADIA	Adia Nutrition Inc	0.0022	0.0022	0.0022	2,000	0.0000	0.00
ADKCF	Adeka Corp	14.90	14.90	14.90	200	-1.10	6.88
ADKT	Adirondack TR CO	1,690	1,690	1,690	100	0	0.00
ADLDY	Adelaide Brighton Ltd. [Australia] ADR	13.50	13.50	13.50	100	0.00	0.00
ADLI	Amer Medical Tech	0.0027	0.0027	0.0027	25,600	-0.0008	22.86
ADLS	Advanced Life Sci Hold	0.0001	0.0001	0.0001	3,800	-0.0001	50.00
ADMG	Adamant Dri Processi	0.0500	0.0500	0.0500	1,000	-0.0350	41.18
ADMT	Adm Tronics Unlimited Inc	0.1650	0.1339	0.1650	2,300	-0.0010	0.60
ADNY	Adino Energy Corp	0.0010	0.0007	0.0010	114,000	0.0002	25.00
ADOCY	Adocia ADR	15.57	15.57	15.57	100	-1.54	9.00
ADOOY	Pt Adaro Energy Tbk ADR	5.000	5.000	5.000	100	-0.100	1.96
ADPAS	Adelphia Recovery TR	0.0001	0.0001	0.0001	4,800	0.0000	0.00
ADPPF	Ado Properties Sa	56.50	56.50	56.50	1,000	3.27	6.15
ADPXY	Audio Pixels Hl ADR	15.44	15.44	15.44	100	0.94	6.48
ADRNY	Koninklijke Ahold	25.97	25.78	25.96	42,600	0.10	0.37
ADRZY	Andritz Ag ADR	9.650	9.650	9.650	1,500	0.110	1.15
ADSV	Allied Security Inno	0.0009	0.0009	0.0009	1,999,900	-0.0001	10.00
ADTC	Advanced Dep Tech	0.0013	0.0013	0.0013	500	0.0002	18.18
ADTFF	Imetal Resources Inc	0.1160	0.1160	0.1160	10,000	0.0023	2.02
ADTM	Adaptive Medias Inc	0.0002	0.0001	0.0001	3,478,500	-0.0001	50.00
ADTY	Adtegrity.com Intl Inc	0.0301	0.0301	0.0301	7,900	-0.0209	40.98
ADVC	Advant-E Corporation	4.740	4.700	4.700	600	0.000	0.00
ADVOF	Adva Optical Ntwkng	7.900	7.900	7.900	100	0.900	12.86
ADVT	Advantis Corp	0.0264	0.0223	0.0225	587,900	-0.0014	5.86
ADVV	Adveco Group Inc	2.530	2.530	2.530	100	0.080	3.27
ADVZF	Advance Sct Ltd	0.6452	0.6378	0.6382	2,000	-0.0468	6.83
ADWPF	Andrew Peller Ltd Cl	10.04	10.04	10.04	100	0.04	0.35
ADYNF	Algae Dynamics Corp	0.1900	0.1500	0.1500	18,600	0.0000	0.00
ADYYF	Adyen NV	760.3	750.0	760.3	100	10.3	1.37
ADZZF	Advance Residence Inv Ord	2,945	2,945	2,945	100	840	39.90
AEBZY	Anadolu Efes Birck	0.7487	0.7487	0.7487	10,000	-0.0014	0.19
AEEI	American Environment	0.0335	0.0335	0.0335	500	-0.0015	4.29
AEEX	Asia Equity Exchange Group Inc	5.750	5.750	5.750	300	-0.050	0.86
AEGG	American Energy New	0.0380	0.0380	0.0380	600	0.0000	0.00
AEGOF	Aegon NV Ord Shs	5.205	5.200	5.205	400,000	0.125	2.46
AEGXF	Aecon Group Inc	13.63	13.59	13.59	2,000	-0.07	0.52
AEGY	Alternative Energy	0.0001	0.0001	0.0001	400	0.0000	0.00
AELTF	Adacel Technologies	0.5500	0.5500	0.5500	100	-0.0300	5.17
AEMC	Archer Entmt Mda Cmns	0.0409	0.0300	0.0409	1,100	-0.0066	13.89
AENG	Advanced Engine Tech	0.0018	0.0018	0.0018	1,000	0.0000	0.00
AEOXF	Aeroports DE Paris Adp	186.7	186.7	186.7	100	-23.3	11.10
AEPT	American Energy Partners Inc	0.0079	0.0038	0.0079	45,500	-0.0008	9.20
AERG	Applied Energetics Inc	0.0900	0.0850	0.0900	77,000	0.0100	12.50
AERO	Aerogrow Intl Inc	1.930	1.866	1.880	9,300	0.000	0.00
AERS	Aerius Cmn Stk	0.0028	0.0020	0.0028	77,500	-0.0001	3.45
AESO	Atlantic Energy Sltns Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
AESTY	Aes Tiete Energia Sa ADR	2.936	2.900	2.900	1,700	0.030	1.05
AETUF	Arc Energy Trust Uni	7.661	7.500	7.660	2,300	0.157	2.10
AEVEF	Arena Events Group	0.4974	0.4974	0.4974	40,200	0.0000	0.00
AEXAF	Atos Origin Sa Ord	93.66	93.66	93.66	21,300	1.16	1.25
AEXAY	Atos ADR	18.75	18.66	18.69	4,000	0.12	0.65
AEXE	Aim Exploration Inc	0.0001	0.0001	0.0001	1,675,000	0.0000	0.00
AEXFF	Aminex Plc Ord	0.0150	0.0150	0.0150	20,000	-0.0200	57.14
AFAP	Afa Protective Syste	181.0	181.0	181.0	100	0.0	0.00
AFBG	American Fiber Green Products Inc	0.0740	0.0410	0.0740	1,300	-0.0055	6.92
AFFS	American Fidelity Fncl Srv Inc	18.00	17.40	17.50	136,200	0.00	0.00
AFFT	Amtrust Financial Services Inc. 7.50%	18.00	17.01	18.00	20,500	0.09	0.50
AFFU	Affluence Corp	0.0500	0.0500	0.0500	2,300	-0.2000	80.00
AFFY	Affymax	0.0250	0.0200	0.0250	11,500	0.0080	47.06
AFGC	Africa Growth Corp	0.7500	0.7500	0.7500	100	-0.4500	37.50
AFGR	Affinion Group Holdings Inc	4.000	2.000	2.000	900	-3.000	60.00
AFGVY	Agfa Gevaert NV ADR	7.710	7.710	7.710	100	0.470	6.49
AFLYY	Air France Ads	11.51	11.43	11.44	8,100	0.05	0.44
AFMJF	Alphamin Resources	0.2000	0.2000	0.2000	100,000	0.0280	16.28
AFNL	Amtrust Financial CO	71.00	71.00	71.00	100	0.00	0.00
AFOM	All For One Media Corp	0.0500	0.0376	0.0479	206,300	0.0029	6.44
AFPW	Alumifuel Pwr Corp	0.0001	0.0001	0.0001	10,000,000	0.0000	0.00
AFQMF	Desert Mountain Energy Corp	0.1867	0.1700	0.1850	50,300	0.0020	1.09
AFRAF	Air France Klm	11.45	11.45	11.45	100	0.20	1.78
AFRBY	African Rainbow ADR	10.97	10.97	10.97	100	0.64	6.20
AFRMF	Alphaform Ag	0.0516	0.0516	0.0516	300	0.0501	3340.00
AFRVF	African Bk Invstmnts Ltd	0.0200	0.0200	0.0200	700	-0.0100	33.33
AFSIA	Amtrust Financial Services Inc. Pfd. A	12.00	11.54	12.00	1,100	-0.10	0.83
AFSIB	Amtrust Financial Services Dep Pfd	11.90	11.80	11.90	1,400	0.10	0.85
AFSIC	Amtrust Financial Services Inc. Pfd. C	12.50	11.90	11.90	6,800	-0.50	4.03
AFSIM	Amtrust Financial Services Inc Prf	12.30	12.00	12.00	4,300	-0.10	0.83
AFSIN	Amtrust Financial Services Inc. Pfd F	12.00	11.70	11.90	265,800	-0.20	1.65
AFSIP	Amtrust Financial Services Dep Pfd	12.00	11.80	12.00	6,400	-0.35	2.83
AFTC	Alternative Fuel Tec	0.0011	0.0010	0.0011	2,132,400	-0.0001	8.33
AFTM	Aftermaster Inc	0.0171	0.0170	0.0170	23,100	-0.0001	0.58
AFTPF	Afterpay Touch Group Limited	12.75	12.75	12.75	900	0.74	6.16
AFYG	Affinity Gold Corp	0.0172	0.0130	0.0130	32,000	-0.0042	24.42
AGCBF	Amarillo Gold Corpor	0.1946	0.1946	0.1946	2,000	-0.0062	3.09
AGCCF	Gensource Potash	0.0711	0.0711	0.0711	8,500	0.0001	0.14
AGCZ	Andes Gold Corp	0.0070	0.0070	0.0070	1,200	-0.0025	26.32
AGDXF	Antioqua Gold Inc	0.0292	0.0292	0.0292	1,400	-0.0001	0.34
AGDY	Agri-Dynamics Inc	0.1100	0.0600	0.1100	1,600	0.0130	13.40
AGEEF	Apogee Minerals Ltd	0.3900	0.3458	0.3681	140,400	-0.0027	0.73
AGESF	Ageas NV	54.79	54.79	54.79	100	0.00	0.00
AGESY	Ageas N.V. Ads	46.99	46.82	46.96	24,100	0.63	1.36
AGFMF	AGF Management Ltd	4.101	4.101	4.101	1,000	0.097	2.42
AGGFF	African Gold Group I	0.0208	0.0208	0.0208	300	-0.0079	27.53
AGGG	Antilia Group Corp	7.000	7.000	7.000	100	1.650	30.84
AGGI	Allied Energy Inc	0.0017	0.0017	0.0017	20,000	0.0000	0.00
AGGL	Agtech Global International Inc	0.4000	0.4000	0.4000	1,500	-0.1000	20.00
AGGX	Angiogenex Inc	0.2870	0.2870	0.2870	1,000	-0.0030	1.03
AGGZF	Ag Growth Inc Fd	43.54	43.22	43.48	400	0.14	0.32
AGHC	Aeon Global Health Corp	0.4280	0.4280	0.4280	100	0.0000	0.00
AGHI	Agora Holdings Inc	0.1190	0.1000	0.1099	206,700	-0.0001	0.09
AGIN	American Graphite Technologies Inc	0.0039	0.0027	0.0028	81,000	-0.0002	6.67
AGLDF	Austral Gold Ltd	0.0400	0.0400	0.0400	3,900	-0.0110	21.57
AGLNF	Agl Energy	15.58	15.58	15.58	200	0.33	2.16
AGLXY	Agl Energy Ltd ADR	16.02	15.75	15.78	900	0.28	1.81
AGMJF	Algoma Cent Corp [F]	10.15	10.15	10.15	100	-0.47	4.41
AGNUQ	AG&E Holdings Inc	0.0017	0.0017	0.0017	100	-0.0012	41.38
AGOAF	Abengoa S.A.	0.0126	0.0126	0.0126	1,000	0.0106	530.00
AGODY	Atlas Iron Ltd ADR	0.1500	0.1500	0.1500	5,000	0.0000	0.00
AGPDY	Amer Sports Cp SP Ad	22.27	22.27	22.27	100	0.27	1.22
AGPIF	Anglo Pacific Res Plc Ord	2.210	2.210	2.210	100	0.070	3.27
AGPPF	Anglo Plati Ord Shs	48.10	47.75	48.10	300	1.35	2.89
AGPYF	Agile Property Holdings Ltd	1.360	1.360	1.360	1,100	0.290	27.10
AGREF	Argonaut Resources NL	0.0150	0.0150	0.0150	500	0.0000	0.00
AGRPY	Absa Group Ltd New A	24.81	24.44	24.44	400	-0.72	2.86
AGRS	Agristar Inc	0.0040	0.0040	0.0040	10,000	0.0010	33.33
AGSO	Agrisolar Solutions	0.0025	0.0024	0.0025	70,000	0.0000	0.00
AGTEF	Agtech Holdings Ltd	0.0620	0.0615	0.0620	25,000	0.0000	0.00
AGTK	Agritek Holdings Inc	0.0051	0.0033	0.0049	26,185,200	0.0015	44.12
AGTT	Angstrom Technologies Inc	0.0065	0.0065	0.0065	9,200	0.0000	0.00
AGUNF	Arctic Glacier TR UT	0.0480	0.0480	0.0480	10,000	0.0009	1.91
AGXKF	Anglo Asian Mng Plc Ord	1.180	1.180	1.180	100	0.050	4.42
AGXXF	All Grain Traders	13.40	13.40	13.40	1,900	-0.01	0.07
AGYP	Allied Energy Corp	0.0040	0.0020	0.0040	157,100	-0.0030	42.86
AHAG	Alpha Techs Grp Inc	0.0111	0.0110	0.0111	28,000	-0.0080	41.88
AHCHF	Anhui Conch Cement C	5.540	5.540	5.540	200	0.030	0.54
AHCHY	Anhui Conch Cem ADR	27.85	27.20	27.38	54,700	-0.48	1.73
AHCP	Anchorage International Holdings Corp	0.0477	0.0190	0.0190	3,600	-0.0030	13.64
AHELF	American Helium Inc	0.0550	0.0415	0.0422	34,900	-0.0028	6.22
AHEXF	Adecco Sa Cheserex	51.70	51.70	51.70	200	1.35	2.68
AHEXY	Adecco Sa ADR	26.35	26.20	26.35	17,000	0.45	1.72
AHFD	Active Health Foods	0.0001	0.0001	0.0001	10,000	0.0000	0.00
AHFP	American Home Food Products Inc	0.0290	0.0290	0.0290	2,500	0.0004	1.40
AHGIF	Alternate Health Corp	0.3700	0.3454	0.3588	9,400	-0.0112	3.03
AHIX	Aluf Holdings Inc	0.0003	0.0002	0.0003	9,375,200	0.0000	0.00
AHKSF	Asahi Kaisai Corp	10.20	10.10	10.10	300	0.45	4.66
AHKSY	Asahi Kaisai Cp ADR	20.58	20.29	20.52	42,100	0.18	0.86
AHNR	Athena Silver Corp	0.0238	0.0200	0.0200	55,000	0.0000	0.00
AHODF	Koninklijke Ahold NV	25.90	25.90	25.90	200	-0.70	2.63
AHOTF	American Hotel	5.634	5.590	5.592	6,300	-0.018	0.32
AHROQ	Atheronova Inc	0.0010	0.0010	0.0010	25,000	-0.0006	37.50
AIBGY	Aib Group Plc ADR	8.670	8.670	8.670	3,100	-0.420	4.62
AIBIF	Abitibi Mining Corp.	0.0001	0.0001	0.0001	3,000	0.0000	0.00
AIBRF	Aib Group Plc	4.350	4.350	4.350	900	-0.110	2.47
AICAF	Air China Ltd	0.9750	0.9750	0.9750	1,000	0.0277	2.92
AIDA	Aida Pharmaceuticals	0.0180	0.0163	0.0163	2,000	0.0003	1.88
AIFLY	Aiful Corp [Japan] ADR	1.240	1.240	1.240	500	-0.240	16.22
AIFS	Agent Info Software	0.9000	0.9000	0.9000	8,000	0.0900	11.11
AIGI	Artistmss Intl Group Inc	0.1000	0.1000	0.1000	200	-0.1000	50.00
AIKO	Alternative Investment Corp	1.720	1.720	1.720	100	0.020	1.18
AILIP	Ameren Illinois 4.20 Pfd	95.30	95.30	95.30	100	-2.70	2.76
AILLI	Ameren Illinois CO Pfd 5.16%	98.55	98.55	98.55	100	-3.70	3.62
AILLL	Central Illinois Public Service Company	26.70	26.70	26.70	400	-0.30	1.11
AILLO	Ameren Ill Pub 4.25	91.05	91.05	91.05	100	-8.95	8.95
AILLP	Ameren Ill CO	93.25	93.25	93.25	300	1.20	1.30
AILQF	Airlq Inc New	0.1207	0.1025	0.1207	10,300	-0.0053	4.21
AIMH	Aimrite Holdings Cor	0.0033	0.0033	0.0033	10,000	-0.0010	23.26
AINSF	Ainsworth Game Tech	0.5689	0.5689	0.5689	1,500	-0.0100	1.73
AIOAF	Antisoma Plc	28.00	25.00	25.00	200	23.79	1966.12
AIOSF	Atresmedia Corporacion DE Medios DE	4.670	4.640	4.670	400	0.095	2.08
AIPUY	Airports of Thailand Public CO Ltd ADR	23.18	23.18	23.18	800	1.96	9.24
AIQUF	L'Air Liquide Ord EU	121.8	121.8	121.8	2,700	-1.1	0.90
AIQUY	L'Air Liquide ADR	24.12	23.87	24.10	83,900	0.19	0.77
AIRO	Airspan Networks I	7.000	7.000	7.000	200	1.000	16.67
AIRRF	Aurion Res Ltd	0.9402	0.9309	0.9309	1,300	-0.0231	2.42
AIRYY	Air China Ltd ADR	19.80	19.80	19.80	300	-0.46	2.27
AISSF	Aisoftware Spa	0.0575	0.0539	0.0539	11,500	0.0039	7.80
AITA	Wunong Asia Pacific CO Ltd	1.0000	0.9334	1.0000	3,000	0.1277	14.64
AITB	Ait Therapeutics Inc	5.500	5.000	5.090	19,500	0.040	0.79
AITVF	Asian Television Network Intl Ltd	0.0944	0.0944	0.0944	300	-0.0145	13.31
AITX	Artificial Intelligence Tech Solutions	0.0016	0.0011	0.0015	8,421,400	0.0001	7.14
AIVAF	Aviva Plc	5.260	5.260	5.260	4,200	-0.140	2.59
AIVI	Aivtech Intl Group CO	0.0219	0.0150	0.0199	76,200	0.0044	28.39
AIVN	American International Ventures Inc	0.0120	0.0090	0.0100	21,800	-0.0002	1.96
AIXN	Aixin Life International Inc	0.8500	0.8500	0.8500	100	0.2500	41.67
AIXXF	Aixtron Se	11.15	11.15	11.15	1,000	0.15	1.36
AJIA	Ajia Innogroup Holdings Ltd	3.390	3.390	3.390	100	1.140	50.67
AJINY	Ajinomoto CO Inc ADR	14.60	14.60	14.60	1,600	-0.04	0.27
AJMPF	Ashmore Group Plc	5.015	5.015	5.015	300	0.065	1.31
AJSB	Ajs Bancorp Inc [Il]	15.73	15.73	15.73	800	0.03	0.19
AJXGF	Agjunction Inc	0.5490	0.5490	0.5490	500	-0.0110	1.96
AKBIF	Akebono Brake Indus Ord	1.900	1.840	1.840	4,500	0.000	0.00
AKBIY	Akebono Brake Industry CO [Japan] ADR	1.670	1.670	1.670	200	-0.570	25.45
AKBTY	Akbank Turk Ano ADR	2.630	2.560	2.605	20,100	0.010	0.39
AKMNF	Akumin Inc	3.722	3.722	3.722	100	-0.187	4.79
AKOMD	Aerkomm Inc	11.00	10.90	11.00	200	9.00	450.00
AKRFF	Ackroo Inc	0.0777	0.0777	0.0777	2,000	-0.0023	2.88
AKRRF	Aker Philadelphia Sh	3.500	3.240	3.240	1,100	-0.510	13.60
AKSY	Aksys Ltd	0.0001	0.0001	0.0001	1,000	0.0000	0.00
AKTAF	Akita Drilling Ltd	2.901	2.901	2.901	400	0.401	16.04
AKVA	Arkanova Energy Corp	0.0034	0.0034	0.0034	70,000	0.0000	0.00
AKZOD	Akzo Nobel NV ADR #	30.93	30.31	30.55	256,100	0.92	3.09
AKZOF	Akzo Nobel NV	91.97	90.70	91.97	52,800	4.55	5.20
AKZOY	Akzo Nobel NV ADR #	30.19	26.21	26.23	50,400	-3.32	11.24
ALAN	Alanco Technologies Inc	0.0150	0.0150	0.0150	40,000	0.0010	7.14
ALARF	Alaris Royalty	14.58	14.58	14.58	100	0.20	1.38
ALBHF	Alibaba Health Information Technology	0.9600	0.9600	0.9600	100	0.0000	0.00
ALBKF	Alpha Bank Grd2000	1.155	1.119	1.119	11,000	0.069	6.57
ALBKY	The Alpha Bank A.E	0.2800	0.2788	0.2788	8,000	-0.0012	0.43
ALBY	Community Cap Bcshs	9.800	9.800	9.800	200	-0.100	1.01
ALCGF	Aliansce Shopping Centers Sa	5.279	5.279	5.279	3,600	-0.020	0.38
ALDVF	Aldever Res Inc	0.0246	0.0246	0.0246	500	0.0031	14.42
ALEAF	Aleafia Health Inc	1.830	1.730	1.786	575,200	0.066	3.83
ALEDY	Allied Group Ltd. ADR	24.70	24.70	24.70	100	0.29	1.19
ALFFF	Alfa S.A.B. DE C.V.	1.200	1.200	1.200	2,000	-0.065	5.14
ALFVY	Alfa-Laval Ab ADR	21.42	21.21	21.40	17,700	0.01	0.05
ALGDF	Algold Resources Ltd	0.1966	0.1966	0.1966	1,000	0.0046	2.40
ALGGY	Alliance Global	13.13	12.94	12.94	400	0.17	1.33
ALGWF	Alliance Growers Corp	0.0849	0.0700	0.0700	31,900	0.0000	0.00
ALGXY	Affinity Energy & Health Ltd ADR	0.0550	0.0550	0.0550	100	-0.0040	6.78
ALIAF	Anatolia Minerals DE	2.555	2.550	2.555	3,200	0.012	0.45
ALIF	Artificial Life Inc	0.0100	0.0100	0.0100	33,000	0.0020	25.00
ALIZF	Allianz Ag	210.1	206.1	206.1	400	-6.0	2.82
ALKEF	Alkane Exploration N	0.1490	0.1405	0.1490	10,000	0.0170	12.88
ALKM	Alkame Holdings Inc	0.0010	0.0008	0.0008	102,300,900	-0.0002	20.00
ALKN	Alkane Inc	0.0010	0.0010	0.0010	30,000	0.0000	0.00
ALLDF	Ald Sa	14.12	14.12	14.12	6,800	0.00	0.00
ALLMQ	Alliance Bioenergy Plus Inc	0.0250	0.0250	0.0250	50,900	0.0050	25.00
ALLVF	Altice N.V.	2.100	2.100	2.100	1,300	-0.210	9.09
ALLWF	Allied Minds Plc	0.7200	0.7200	0.7200	6,100	-0.1167	13.95
ALLXF	Bluenose Gold Corp	0.1183	0.1183	0.1183	100	0.0166	16.32
ALMC	Alimco Financial Corp	9.150	8.900	9.150	200	0.400	4.57
ALME	Alamo Energy Corp	0.0001	0.0001	0.0001	1,600	0.0000	0.00
ALMFF	Altium FX Ltd	19.67	19.67	19.67	400	0.60	3.15
ALMMF	Aluminum Corp of China Ltd	0.3554	0.3554	0.3554	200	0.0365	11.45
ALMTF	Almonty Industries	0.4979	0.4979	0.4979	100	0.0320	6.87
ALMY	Alchemy Creative Inc	0.0001	0.0001	0.0001	900	0.0000	0.00
ALNPF	Ana Holdings Inc	37.05	37.05	37.05	100	33.25	875.00
ALNPY	All Nippon Airways C	7.350	7.350	7.350	700	-0.020	0.27
ALPE	Alpha-En Corp	0.9000	0.9000	0.9000	100	0.0200	2.27
ALPMF	Astellas Pharma Inc	15.00	15.00	15.00	2,200	-0.03	0.20
ALPMY	Astellas Pharma Inc	15.44	15.20	15.41	42,200	0.37	2.43
ALPP	Alpine 4 Technologies Ltd	0.0410	0.0410	0.0410	5,400	-0.0010	2.38
ALPVN	Alabama Pwr 4.60 Pd	99.75	99.75	99.75	100	0.00	0.00
ALRS	Alerus Financial Corp	19.85	19.60	19.85	2,200	0.15	0.76
ALRT	Alr Technologies Inc	0.0477	0.0420	0.0449	23,400	-0.0027	5.67
ALRY	Allenergy Inc	0.0002	0.0002	0.0002	361,600	0.0000	0.00
ALSE	Alseres Pharmaceuticals Inc	15.00	15.00	15.00	100	0.00	0.00
ALSMY	Alstom S.A.	4.280	4.170	4.280	25,600	0.170	4.14
ALSSF	Alsea S.A.	2.780	2.600	2.780	11,200	-0.010	0.36
ALST	Allstar Health Brands Inc	0.0002	0.0001	0.0001	35,529,800	0.0000	0.00
ALSWF	Absolute Software Cp	6.790	6.740	6.740	10,400	0.030	0.45
ALTA	Alterola Biotech Inc	2.500	2.500	2.500	100	0.000	0.00
ALTAF	Altura Mining	0.0954	0.0950	0.0950	19,000	-0.0050	5.00
ALTCY	Altice NV ADR	10.000	10.000	10.000	19,700	-4.000	28.57
ALTD	Altitude International Inc	0.2050	0.1950	0.2050	8,000	0.0050	2.50
ALTGF	Altagas Ltd - Fxdfr Prf Perpetual USD 25	19.08	19.00	19.00	500	0.00	0.01
ALTKF	Altran Technologies Sa	9.272	9.272	9.272	800	-0.232	2.44
ALTKY	Altran Tech Sa ADR	0.8380	0.8380	0.8380	500	-0.0150	1.76
ALTMW	Altus Midstream Company Warrants	0.8500	0.8248	0.8300	7,000	0.0400	5.06
ALTN	Alternus Energy Inc.	0.1000	0.1000	0.1000	100	-0.0280	21.88
ALTSF	Alturas Minerals Corp	0.0075	0.0075	0.0075	4,000	-0.0025	25.00
ALTX	Altex Industries Inc	0.0850	0.0700	0.0700	7,100	-0.0100	12.50
ALVOF	Alvopetro Energy	0.3720	0.3499	0.3580	35,300	-0.0020	0.56
ALVRQ	Alvarion Ltd	0.0035	0.0035	0.0035	100	0.0000	0.00
ALVVF	Altice Europe N.V. Class B	2.250	2.250	2.250	100	0.490	27.84
ALXDF	Alexandria Minerals	0.0232	0.0181	0.0232	102,100	-0.0003	1.28
ALXEF	Alx Uranium Corp	0.0450	0.0414	0.0414	108,700	-0.0042	9.21
ALYE	Aly Energy Services Inc [De]	2.500	2.500	2.500	200	-0.500	16.67
ALYI	Alternet Systems Inc	0.0360	0.0280	0.0346	15,031,500	-0.0002	0.57
ALZTF	Aldershot Resources Ltd	0.0525	0.0525	0.0525	2,000	0.0124	30.92
AMADF	Amadeus IT Holding S	75.70	75.40	75.40	600	0.51	0.68
AMADY	Amadeus IT Hlds S.A.	77.81	76.82	77.50	17,000	0.05	0.06
AMAR	Amarillo Biosciences	0.3700	0.3695	0.3700	3,100	-0.0600	13.95
AMAVF	Arcam Ab Ord	35.05	35.05	35.05	100	0.04	0.11
AMAZ	Amazing Energy Oil & Gas CO	0.3750	0.3400	0.3450	32,400	0.0150	4.55
AMBBY	Ambu A/S ADR	25.24	25.00	25.20	39,500	-0.93	3.56
AMBD	Amer Mobile Dental Corp	0.0003	0.0003	0.0003	5,000	0.0002	200.00
AMBFF	Ambu A/S	24.00	24.00	24.00	200	0.90	3.90
AMBK	American Bank Inc	11.56	11.56	11.56	500	-0.19	1.62
AMBS	Amarantus Bioscience Holdings Inc	0.0310	0.0300	0.0310	48,700	0.0010	3.33
AMBZ	American Business Bank	37.10	36.51	36.51	2,500	0.06	0.17
AMCF	Andatee China Marine Fuel Services	0.0300	0.0300	0.0300	1,700	0.0000	0.00
AMCO	Armco Metals Holdings Inc Com	0.0004	0.0004	0.0004	600	0.0000	0.00
AMCRF	Amcor Ltd	10.27	10.27	10.27	10,000	-0.03	0.27
AMCRY	Amcor Ltd ADR	42.22	42.00	42.21	23,500	0.62	1.49
AMCT	American Education Center Inc	0.4000	0.4000	0.4000	100	-0.2500	38.46
AMCY	Acs Global Inc	1.450	1.450	1.450	100	0.396	37.57
AMDWF	Amada Holdings CO Ltd	9.950	9.950	9.950	7,000	0.200	2.05
AMEN	Amen Properties Inc	780.0	780.0	780.0	100	20.0	2.63
AMEUF	Admedus	0.0250	0.0250	0.0250	900	-0.0190	43.18
AMFC	A M B Financial Cp	17.45	17.35	17.35	500	-0.10	0.57
AMFE	Amfil Technologies	0.0690	0.0630	0.0690	663,100	0.0040	6.15
AMFL	Nanoscience Tech Inc	0.0080	0.0080	0.0080	8,000	-0.0067	45.58
AMFPF	Amplifon Spa Milano	18.48	18.48	18.48	100	0.48	2.67
AMGDF	Aston Martin Lagonda Global Holdings Plc	15.90	15.85	15.85	800	-0.15	0.91
AMGY	American Metal & Tec	0.0050	0.0050	0.0050	7,500	0.0030	150.00
AMHD	Amelot Holdings Inc	0.0500	0.0500	0.0500	6,000	0.0270	117.39
AMHPF	Amazon Mining Hldg	0.5249	0.4940	0.4940	9,500	-0.0060	1.20
AMHV	American Hemp Ventures Inc.	15.25	10.00	10.25	6,800	0.25	2.50
AMIGF	Admiral Group Plc	27.40	27.40	27.40	300	-0.10	0.36
AMIGY	Admiral Group Plc	28.00	27.47	27.53	4,200	0.58	2.15
AMIN	American Intl Ind	0.1125	0.1125	0.1125	500	-0.0855	43.18
AMIVF	Atrium Mortgage Investment Corp	9.867	9.867	9.867	800	-0.443	4.30
AMKAF	A.P. Moeller Maers A	1,175	1,175	1,175	100	13	1.12
AMKBF	A.P. Moeller Maers B	1,327	1,327	1,327	100	25	1.93
AMKBY	A.P. Moeller-Maersk A/S	6.850	6.750	6.825	73,100	0.095	1.41
AMLH	American Leisure Hld	0.0003	0.0001	0.0002	128,199,900	0.0000	0.00
AMLM	American Lithium Min	0.0160	0.0160	0.0160	10,400	0.0000	0.00
AMLTF	Amp Ltd	1.801	1.801	1.801	8,500	0.251	16.19
AMLYY	Amp Ltd. ADR	6.550	6.550	6.550	200	-0.230	3.39
AMLZF	African Minerals Ltd	0.0035	0.0005	0.0035	15,500	0.0000	0.00
AMMCF	Amur Minerals Corp	0.0395	0.0395	0.0395	25,000	-0.0105	21.00
AMMJ	American Cannabis Company Inc	0.4850	0.4450	0.4550	91,700	-0.0150	3.19
AMMX	Ameramex Intl Inc	0.0168	0.0155	0.0160	323,400	0.0001	0.63
AMNE	American Green Group Inc	0.0001	0.0001	0.0001	10,000	0.0000	0.00
AMNF	Armanino Foods New	3.150	3.080	3.140	17,900	-0.010	0.32
AMNL	Applied Minerals Inc	0.0400	0.0350	0.0400	2,600	0.0000	0.00
AMNP	American Sierra Gold	0.0112	0.0112	0.0112	500	0.0000	0.00
AMOO	Zeecol International Inc	0.0500	0.0100	0.0100	50,000	-0.0450	81.82
AMPG	Amplitech Group	0.0333	0.0333	0.0333	12,300	0.0003	0.91
AMPY	Amplify Energy Corp	8.168	8.168	8.168	200	-0.223	2.65
AMPYW	Amplify Energy Corp WT Exp 05/04/2022	0.0220	0.0220	0.0220	800	-0.0080	26.67
AMRU	Amaru Inc	0.0060	0.0060	0.0060	600	-0.0020	25.00
AMRZF	Arena Minerals Inc	0.0328	0.0328	0.0328	5,000	0.0008	2.50
AMSA	American Seniors Association Holding	0.0600	0.0600	0.0600	300	0.0200	50.00
AMSIY	Arcelormittal ADR	0.1910	0.1910	0.1910	4,500	-0.1590	45.43
AMSLF	Australian Mines Ltd	0.0315	0.0315	0.0315	10,000	-0.0006	1.87
AMSSY	Ams Ag ADR	14.35	14.11	14.11	700	-0.43	2.96
AMSU	Amanasu Environmnt Corp	0.0500	0.0500	0.0500	30,000	0.0000	0.00
AMSYF	Arcelormittal Sa New	22.65	22.65	22.65	200	0.36	1.63
AMTA	Amistar Corp.	0.0070	0.0055	0.0070	1,000	-0.0005	6.67
AMTPQ	Ameritrans Cap 9.375 Pfd	0.0500	0.0500	0.0500	29,700	-0.0101	16.81
AMTY	Amerityre Corp	0.0170	0.0170	0.0170	10,200	-0.0001	0.58
AMVMF	Amg Advanced Metal	34.37	34.37	34.37	200	-0.28	0.81
AMXEF	AMEX Exploration	0.7142	0.6900	0.6900	7,100	0.0389	5.97
AMXVF	America Movil S.A.B. DE C.V.	0.7560	0.7560	0.7560	58,700	-0.0930	10.95
AMYZF	American Manganese Inc	0.1100	0.1023	0.1098	50,000	-0.0015	1.35
ANAS	Alternaturals Inc	0.0020	0.0020	0.0020	6,200	-0.0003	13.04
ANAV	Alpha Network	0.1000	0.1000	0.1000	1,000	0.0490	96.08
ANCE	Restance Inc	0.0036	0.0030	0.0036	150,000	0.0006	20.00
ANCTF	Alimentat Cou Mulvtg	55.48	55.48	55.48	100	-0.18	0.32
ANCUF	Alimentation Couche-Tard Inc	55.68	55.12	55.16	4,500	-0.35	0.63
ANDC	Andover Bancorp Inc [Oh]	23.25	23.25	23.25	4,500	0.44	1.93
ANDD	Anr Inc Contingent Rev Pmt Rt 03/31/2023	0.0140	0.0140	0.0140	48,100	0.0000	0.00
ANDI	Andiamo Corp	0.0007	0.0005	0.0005	27,391,400	-0.0002	28.57
ANDR	Andritz Ag	0.0535	0.0463	0.0495	3,200	0.0023	4.87
ANEWF	Australia & N Z Bkg	19.29	19.26	19.26	45,000	0.31	1.64
ANFC	Ante5 Inc	0.0320	0.0320	0.0320	900	-0.0020	5.88
ANFGF	Antofagasta Plc Ord	11.10	11.10	11.10	600	0.10	0.91
ANGCF	Angel Gold Corp	0.0328	0.0273	0.0328	33,800	0.0084	34.43
ANGGF	Angang Steel CO Ltd Ord	0.7000	0.7000	0.7000	700	0.0200	2.94
ANGPY	Anglo American Platinum Ltd	8.020	7.900	8.000	15,300	0.250	3.23
ANIOY	Acerinox Sa ADR	5.350	5.350	5.350	100	0.120	2.30
ANKOF	Ankor Gold	0.1184	0.1184	0.1184	8,700	0.0005	0.42
ANLBF	Alexander Nubia Intl	0.0430	0.0430	0.0430	5,000	0.0000	0.00
ANLDF	Anfield Energy Inc	0.1527	0.1412	0.1412	8,700	0.0019	1.36
ANLKY	Alkane Res Ltd	1.400	1.400	1.400	1,300	-0.045	3.11
ANNSF	Aena S.A.	172.5	171.7	172.3	600	2.2	1.30
ANPDF	Anta Sports Products Ltd	5.400	5.400	5.400	1,100	1.000	22.73
ANPDY	Anta Sports Prod ADR	135.7	135.0	135.0	700	-2.2	1.57
ANPFF	Anpulo Food Inc	0.0100	0.0100	0.0100	1,000	0.0000	0.00
ANPOF	American Patriot Oil & Gas Ltd	0.0160	0.0160	0.0160	20,000	-0.0014	8.05
ANSLF	Ansell Ltd	16.70	16.70	16.70	600	-0.25	1.47
ANSLY	Ansell Ltd ADR	70.44	69.82	70.44	1,200	0.37	0.52
ANSU	Amanasu Techs Corp	0.0085	0.0085	0.0085	5,200	-0.0035	29.17
ANTGF	Advantagewon Oil Corp	0.0093	0.0093	0.0093	200	-0.0037	28.46
ANTH	Anthera Pharmaceutic	0.1000	0.0800	0.0925	18,100	-0.0005	0.54
ANVV	Anvia Holdings Corp	0.6502	0.6501	0.6501	700	-0.3199	32.98
ANWWQ	Aegean Marine Petroleum Network	0.1510	0.0431	0.0600	22,470,100	0.0200	50.00
ANXGF	Anaconda Mining Inc	0.2140	0.1943	0.2140	12,600	0.0178	9.07
ANZBY	Australia and New Zealand Bank	19.30	19.07	19.27	65,100	0.49	2.58
ANZFF	Air New Zealand Ord	1.860	1.860	1.860	1,500	0.000	0.00
ANZLY	Air New Zealand Ltd ADR	11.54	11.54	11.54	100	0.04	0.35
AOCIF	Autocanada Inc	8.200	8.200	8.200	3,100	0.330	4.19
AOGC	Australian Oil & Gas	0.0028	0.0028	0.0028	14,000	0.0008	40.00
AOIFF	Africa Oil Corp	0.9094	0.8470	0.9094	61,900	0.0095	1.06
AOLS	Aeolus Pharmaceuticl	0.0029	0.0015	0.0015	103,400	-0.0014	48.28
AOMFF	Alstom Shs Prov Regr	41.90	41.90	41.90	100	-0.03	0.07
AOMOY	Ao Mosenergo ADR	1.580	1.580	1.580	3,000	0.080	5.33
AONNF	Aeon Co. Ltd. [Japan]	20.31	20.31	20.31	200	-0.02	0.10
AONNY	Aeon CO Ltd ADR	20.08	20.08	20.08	1,100	-0.42	2.05
AOOO	Autoco.com Inc	0.0001	0.0001	0.0001	3,000	0.0000	0.00
AOREF	Amer Overseas Gp Ltd	300.0	300.0	300.0	100	90.2	42.99
AOTUF	Precinct Properties NZ	1.0200	1.0000	1.0000	43,000	-0.0100	0.99
AOTVF	Ascot Resources Ltd	0.7250	0.7250	0.7250	1,100	0.0010	0.14
AOWDF	Ao World Plc	1.500	1.500	1.500	2,000	-0.270	15.25
AOXG	Aoxing Pharmaceutical Company Inc	0.0300	0.0300	0.0300	23,100	0.0070	30.43
AOXY	Advanced Oxygen Tech	0.1200	0.1200	0.1200	100	-0.0126	9.50
AOZOY	Aozora Bank ADR	7.390	7.180	7.180	1,100	0.150	2.13
APAAF	Appia Energy Corp	0.3114	0.2507	0.3114	54,200	0.0094	3.11
APAFF	Apella Resources Inc	0.0691	0.0663	0.0663	109,000	0.0013	2.00
APAJF	Apa Group	6.610	6.500	6.500	400	-0.040	0.61
APCDF	A Cap Resources Ltd	0.0300	0.0300	0.0300	100	0.0100	50.00
APCOF	American Potash Corp	0.0168	0.0168	0.0168	1,400	-0.0109	39.35
APCX	Apptech Corp	0.7000	0.7000	0.7000	1,000	-0.1500	17.65
APELF	Alps Electric Co. Ltd.	21.36	21.36	21.36	4,000	0.00	0.00
APELY	Alps Electric Ltd Ad	42.66	42.56	42.66	4,800	-0.03	0.07
APEMY	Aperam	30.31	30.31	30.31	200	0.00	0.00
APEOF	Americas Petrogas Inc	0.0644	0.0530	0.0644	75,000	0.0074	12.98
APEUF	Atlas Engineered Products Ltd	0.2510	0.2510	0.2510	50,000	-0.0007	0.28
APGI	American Power Group Corp	0.0850	0.0830	0.0850	36,300	0.0020	2.41
APGMF	Applied Graphene Mat	0.3890	0.3890	0.3890	13,300	0.0346	9.76
APHD	Appiphany Technologies Holdings Corp	0.0010	0.0007	0.0007	844,000	-0.0001	12.50
APHE	Alpha Energy Inc	8.250	8.250	8.250	100	1.250	17.86
APHTF	Alphinat	0.0349	0.0311	0.0349	106,000	-0.0016	4.38
APLD	Applied Science Prod	0.0099	0.0099	0.0099	300	-0.0011	10.00
APLO	Apollo Bancorp Inc	44.00	44.00	44.00	100	0.00	0.00
APLVF	Ap Alternative Units	0.1412	0.1412	0.1412	1,000	-0.0387	21.51
APMCF	Morien Resources	0.4149	0.3997	0.4149	10,000	0.0111	2.75
APMFF	Eeagle Graphite Inc	0.0677	0.0677	0.0677	1,400	0.0063	10.26
APNHF	Aspen Pharmacare Hld	10.02	10.02	10.02	200	-0.39	3.75
APNHY	Aspen Pharmacare	10.65	10.16	10.33	12,700	0.09	0.88
APPB	Applied Biosciences Corp	2.000	1.840	2.000	2,400	0.000	0.00
APPG	Apptigo International Inc	0.0001	0.0001	0.0001	100,000	0.0000	0.00
APPZ	Monster Arts Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
APQT	Appliqate Inc	0.0300	0.0300	0.0300	18,500	-0.0200	40.00
APRCP	Alabama Pwr 4.52 Pfd	97.01	97.01	97.01	200	-3.74	3.71
APRDM	Alabama Pwr 4.92 Pd	100.5	100.5	100.5	100	0.0	0.00
APRDN	Alabama Pwr 4.20 Pd	95.00	94.00	95.00	300	-2.00	2.06
APRDP	Alabama Pwr 4.72 Pd	101.0	100.1	101.0	1,400	0.0	0.00
APRED	Elinx Corp.	0.3000	0.3000	0.3000	100	0.0500	20.00
APRRF	Atlantic Power Preferred Equity Ltd	14.27	14.23	14.27	300	-0.14	0.94
APRU	Apple Rush Company Inc	0.0112	0.0100	0.0112	3,089,700	0.0000	0.00
APRWF	Atlantic Pwr Pfd Equ	10.98	10.98	10.98	200	0.09	0.85
APSI	Aqua Power Systems	0.0030	0.0030	0.0030	6,000	0.0000	0.00
APTCF	Advanced Proteome Therapeutics Corp	0.0250	0.0250	0.0250	100,000	0.0030	13.64
APTL	Alaska Pwr & Tel CO	62.00	62.00	62.00	2,500	0.00	0.00
APTPF	Airports of Thailand Public CO Ltd	2.000	2.000	2.000	200	-0.181	8.28
APTTF	Asian Pay Television	0.0960	0.0960	0.0960	19,900	-0.0007	0.72
APTY	Apt Systems	0.0011	0.0010	0.0011	8,235,200	0.0000	0.00
APVS	Guardian Tech Intl	0.0014	0.0011	0.0012	225,700	-0.0002	14.29
APYI	Aspyra Inc	0.1900	0.1900	0.1900	5,000	0.0100	5.56
APYP	Appyea Inc	0.0003	0.0002	0.0003	38,064,100	0.0000	0.00
APYRF	Allied Pptys R E Inv	35.25	35.25	35.25	1,800	-0.11	0.32
AQARF	Aquila Resources Inc	0.1750	0.1509	0.1639	26,500	0.0149	10.00
AQBN	Aab National CO	0.0001	0.0001	0.0001	100	0.0000	0.00
AQFD	A Classified Ad Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
AQFH	Aquesta Financial	11.60	11.50	11.50	34,500	-0.10	0.86
AQSP	Acquired Sales Corp	1.500	1.500	1.500	200	0.100	7.14
AQSZF	Aequus Pharmaceuticals Inc	0.1550	0.1498	0.1550	6,100	0.0086	5.87
AQUI	Aquagold Intl Inc	0.0151	0.0151	0.0151	1,000	-0.0192	55.98
ARAFF	Arafura Resources NL	0.0340	0.0340	0.0340	27,000	-0.0003	0.87
ARAO	Aurasource Inc	0.2980	0.2980	0.2980	300	0.1780	148.33
ARBTF	Argo Gold Inc	0.2000	0.2000	0.2000	10,000	0.0000	0.00
ARBU	American Business Crp	0.0100	0.0100	0.0100	1,200	0.0000	0.00
ARBV	American Riviera Bnk	17.57	17.57	17.57	800	0.00	0.00
ARCAY	Arcadis NV NY Reg #	15.55	15.13	15.25	6,700	2.39	18.58
ARCK	Arc Group Inc	1.200	1.200	1.200	200	-0.050	4.00
ARCS	Arcis Resources Corp	0.0004	0.0004	0.0004	5,611,500	0.0000	0.00
ARCVF	Arcadis NV	12.50	12.50	12.50	2,900	-0.55	4.21
ARDM	Aradigm Corp	0.4800	0.4112	0.4600	6,500	0.0400	9.52
AREB	American Rebel Holdings Inc	0.7500	0.7000	0.7500	1,500	0.0500	7.14
AREC	American Resources Corp	11.80	11.80	11.80	100	-0.40	3.28
AREM	American Rare Earths	0.0120	0.0120	0.0120	1,000	0.0040	50.00
ARESF	Artis Real Est IN TR	8.105	8.100	8.100	34,300	0.030	0.37
ARET	Arete Industries Inc	0.0500	0.0500	0.0500	10,000	0.0000	0.00
ARFXF	Amorfix Life Science	0.2141	0.1875	0.2030	243,200	0.0074	3.78
ARGC	Arion Group Corp	0.1300	0.1300	0.1300	900	-0.3800	74.51
ARGEF	Argex Mining Inc	0.0400	0.0350	0.0350	550,400	0.0046	15.13
ARGKF	Aggreko Plc	9.150	9.150	9.150	200	-0.380	3.99
ARGQ	Argentum 47 Inc	0.0032	0.0025	0.0032	360,600	0.0000	0.00
ARGSQ	Argos Therapeutics	0.0700	0.0700	0.0700	9,100	-0.0010	1.41
ARGW	Argus Worldwide Group	1.4300	0.5500	0.5800	578,500	0.0700	13.73
ARHH	Assure Holdings Corp	2.250	2.250	2.250	2,000	0.040	1.81
ARHN	Archon Corp	17.50	17.50	17.50	200	1.00	6.06
ARHTF	Arht Media Inc	0.1132	0.1132	0.1132	20,000	0.0086	8.22
ARHVF	Archer Ltd	0.5832	0.5832	0.5832	100	0.0033	0.57
ARINA	Arista Investors Corp	0.2206	0.2206	0.2206	1,000	-0.2894	56.75
ARKAF	Arkema S.A.	92.49	91.08	91.13	14,000	-4.24	4.45
ARKAY	Arkema ADR	95.00	94.18	94.47	6,700	1.34	1.43
ARLUF	Aristocrat Leisure L	17.90	17.90	17.90	2,500	0.08	0.45
ARLZQ	Aralez Pharm Inc	0.0034	0.0025	0.0034	412,100	0.0001	3.03
ARME	Armor Electric Inc	0.0013	0.0013	0.0013	16,000	-0.0003	18.75
ARMZD	Aura Minerals Inc	16.50	15.84	15.84	200	0.75	4.99
ARMZF	Aura Minerals Inc	14.61	14.61	14.61	200	0.66	4.75
ARNGF	Argonaut Gold Ltd	1.509	1.460	1.460	21,000	-0.029	1.97
ARNH	Automotive Res Ntwrk Inc	0.0001	0.0001	0.0001	20,000	0.0000	0.00
ARNI	Arno Therapeutics	0.0020	0.0015	0.0020	2,400	0.0005	33.33
AROFF	Africa Opportunity Fund L	0.6200	0.5800	0.5800	60,000	-0.0100	1.69
AROSF	Aurora Spine	0.2800	0.2750	0.2800	4,000	0.0344	14.01
ARPC	Arem Pacific Corp	0.0980	0.0797	0.0980	8,200	0.0184	23.12
ARREF	Amerigo Resources	0.7300	0.7203	0.7223	20,500	0.0028	0.39
ARRHW	Arch Coal Inc	30.00	30.00	30.00	100	-4.89	14.02
ARRRF	Ardea Resources Ltd	0.3560	0.3200	0.3533	61,100	0.0257	7.84
ARRT	Artisan Consumer Goods Inc	0.5100	0.5100	0.5100	100	0.0000	0.00
ARSC	American Securty Res	0.0090	0.0051	0.0051	43,000	-0.0149	74.50
ARSN	Aureus Inc	0.0190	0.0160	0.0190	1,418,100	0.0012	6.74
ARST	Arista Financial Corp	1.480	1.450	1.480	600	0.130	9.63
ARSUF	Fagron Sa	17.75	17.75	17.75	100	-0.04	0.22
ARTH	Arch Therapeutics Inc	0.4350	0.3550	0.4000	813,500	0.0300	8.11
ARTL	Artelo Biosciences Inc	1.010	1.010	1.010	100	-0.010	0.98
ARTM	American Nortel Comm	0.0101	0.0101	0.0101	1,000	0.0001	1.00
ARTNB	Artesian Resources Corp Cl B	34.20	34.20	34.20	100	-0.55	1.58
ARTR	Airtrona International Inc	0.0002	0.0002	0.0002	500,000	0.0001	100.00
ARTTF	Artemis Resources Ltd	0.0533	0.0520	0.0520	123,400	0.0000	0.00
ARTZF	Artnet Ag Ord	4.040	4.040	4.040	1,000	0.420	11.60
ARUXF	Acrux Ltd Ord	0.1200	0.1200	0.1200	1,200	-0.0237	16.49
ARVY	Alliance Recovery	0.0050	0.0050	0.0050	24,300	0.0001	2.04
ARWD	Arrow Resources Dev	0.0025	0.0025	0.0025	5,000	0.0005	25.00
ARWGF	Arrow Global Group Plc	2.440	2.440	2.440	100	0.120	5.17
ARXRF	Alix Res Corp	0.0500	0.0500	0.0500	2,900	0.0000	0.00
ARYC	Arrayit Corp	0.0700	0.0630	0.0700	503,600	0.0015	2.19
ARYMF	Argosy Minerl UT Cda	0.0256	0.0256	0.0256	600	-0.1044	80.31
ARYX	Aryx Therapeutics	0.0012	0.0012	0.0012	900	0.0001	9.09
ARZGY	Assicurazioni Genera	8.640	8.500	8.640	200	0.090	1.05
ARZTY	Aryzta Ag ADR	0.4479	0.4479	0.4479	100	0.0079	1.80
ASAB	Stragenics Inc	0.0001	0.0001	0.0001	2,100,000	0.0000	0.00
ASAGF	Australian Agricultu	0.6950	0.6700	0.6950	3,000	0.0290	4.35
ASAZF	Assa Abloy Ser B SEK	20.20	19.80	19.95	1,000	-0.20	0.99
ASAZY	Assa Abloy Ab	10.13	10.05	10.13	84,300	0.15	1.45
ASBFF	Associated British F	31.00	31.00	31.00	700	0.72	2.37
ASBFY	Associated Brit Food	29.52	28.90	29.40	8,500	0.25	0.84
ASBRF	Asahi Breweries	41.45	41.45	41.45	100	0.25	0.61
ASCC	Aristocrat Group	0.0093	0.0093	0.0093	700	0.0002	2.20
ASCCF	Asics Corp	15.50	15.50	15.50	100	1.75	12.73
ASCCY	Asics Corp	14.63	14.20	14.20	800	-0.14	0.98
ASCJF	American Shipping CO	3.580	3.580	3.580	300	0.080	2.29
ASCK	Auscrete Corp	0.0139	0.0139	0.0139	1,700	0.0021	17.80
ASCN	Absecon Bancorp	79.00	79.00	79.00	100	-0.80	1.00
ASCS	Amer Crystal Sugar Pfd	3,400	3,400	3,400	100	200	6.25
ASCW	Asc Biosciences Inc	3.800	2.500	2.750	800	0.250	10.00
ASDN	Astro Aerospace Ltd	0.4850	0.4040	0.4750	46,800	0.0650	15.85
ASDRF	Ascendant Resources Inc	0.3709	0.3700	0.3700	8,800	0.0150	4.23
ASDZF	Arctic Star Exploration Corp	0.0375	0.0375	0.0375	16,000	-0.0037	8.98
ASEJF	Apt Satellite Hldgs	0.4050	0.4050	0.4050	4,000	-0.0350	7.95
ASEKF	Aisin Seiki CO Ltd	39.00	39.00	39.00	5,000	0.00	0.00
ASEKY	Aisin Seiko CO Ltd	39.62	39.18	39.62	600	2.05	5.46
ASFT	Appsoft Technologies Inc	1.500	1.500	1.500	1,000	0.000	0.00
ASFX	American Scientf New	0.0008	0.0008	0.0008	470,000	-0.0001	11.11
ASFZ	Assoc First Cap Corp	0.0005	0.0005	0.0005	600	0.0000	0.00
ASGLY	Asahi Glass CO Ltd A	7.120	7.040	7.095	21,900	0.095	1.36
ASGXF	Asia Global Crossing Ltd	0.0002	0.0002	0.0002	9,400	0.0000	0.00
ASHTF	Ashted Group Plc	25.74	25.74	25.74	1,000	0.37	1.46
ASHTY	Ashtead Group Pl ADR	106.0	104.8	105.9	3,200	1.7	1.63
ASHXF	Ashburton Ventures Inc	0.0390	0.0390	0.0390	700	0.0150	62.50
ASIN	As Capital Inc.	1.9000	1.0000	1.0000	200	0.7997	399.25
ASIUQ	Alterus Systems Inc	0.0001	0.0001	0.0001	4,000	0.0000	0.00
ASKDF	First Energy Metals Ltd	0.1560	0.1560	0.1560	10,000	-0.0118	7.03
ASKE	Alaska Pacific Energy Corp	0.0001	0.0001	0.0001	100	0.0000	0.00
ASKH	Astika Holdings	0.0120	0.0110	0.0110	29,000	-0.0040	26.67
ASKTF	Asetek As Ord	5.169	5.169	5.169	2,100	-0.005	0.10
ASLEF	Asaleo Care Ltd	0.7600	0.7600	0.7600	11,000	0.0225	3.05
ASLM	American Silver Mini	0.0950	0.0950	0.0950	15,000	0.0360	61.02
ASLRF	Arian Silver Copr	0.0026	0.0004	0.0004	9,500	-0.0006	60.00
ASMIY	Asm International NV	47.25	47.25	47.25	2,300	-0.87	1.81
ASMLF	Asml Hldg NV Ord Shs	182.3	182.0	182.1	100	2.4	1.36
ASMVY	Asm Pacific Technology Ltd	34.28	33.38	33.50	24,600	-0.73	2.13
ASNB	Advansource Biomaterials Corpora	0.0815	0.0652	0.0795	67,500	0.0180	29.27
ASNT	Arias Intel Corp	0.0037	0.0024	0.0031	248,700	0.0002	6.90
ASOE	Apollo Solar Energy	0.1500	0.1500	0.1500	1,000	0.0200	15.38
ASOMF	Asos Plc Ord	37.00	37.00	37.00	1,000	-2.75	6.92
ASOMY	Asos Pls ADR	37.51	36.57	37.31	12,700	-0.03	0.07
ASOZF	Asseco Poland Sa	12.68	12.68	12.68	100	0.00	0.00
ASPT	Haber Inc	0.0002	0.0002	0.0002	100	0.0000	0.00
ASPW	Arista Power Inc	0.0018	0.0018	0.0018	200	0.0001	5.88
ASPXF	Aspire Mining Ltd Ord	0.0100	0.0100	0.0100	2,100	0.0000	0.00
ASPZ	Asia Pptys Inc	0.0060	0.0060	0.0060	7,100	-0.0060	50.00
ASRAF	A S Roma Spa Roma	0.6500	0.6500	0.6500	1,000	0.0500	8.33
ASTI	Ascent Solar Technologies	0.0052	0.0045	0.0047	4,428,800	-0.0005	9.62
ASTO	Astro Communications Inc	5.000	5.000	5.000	500	0.000	0.00
ASTTF	Australis Oil & Gas Ltd	0.2500	0.2400	0.2500	5,800	0.0000	0.00
ASTVF	Austevoll Seafood ASA Ord	12.68	12.68	12.68	1,100	-0.82	6.06
ASUXF	Amerisur Res Plc Ord	0.2700	0.2700	0.2700	20,000	0.0515	23.57
ASWAY	Arisawa Manufacturing Co. Ltd.	3.640	3.640	3.640	200	0.003	0.08
ASWRF	Gungnir Resources Inc	0.0673	0.0650	0.0667	23,300	-0.0003	0.45
ASXFF	ASX Ltd	48.16	48.16	48.16	400	7.18	17.52
ASXFY	ASX Ltd	48.56	48.56	48.56	800	1.59	3.39
ASXSF	Alberta Star Dev	0.3036	0.3036	0.3036	2,500	-0.0104	3.31
ASZP	Jv Group Inc	0.0400	0.0400	0.0400	300	0.0000	0.00
ATADF	Atac Res Ltd	0.2090	0.1931	0.2090	52,800	0.0028	1.36
ATANF	Altan Rio Minerals Ltd	0.0100	0.0100	0.0100	1,900	0.0000	0.00
ATAR	Avatar Ventures Corp	0.0001	0.0001	0.0001	1,000	0.0000	0.00
ATASF	Atlantia Spa Ord	24.18	24.18	24.18	11,000	3.08	14.60
ATASY	Atlantia Spa ADR	11.83	11.75	11.78	7,100	0.08	0.64
ATBHF	Aston Bay Hldgs Ltd	0.0510	0.0445	0.0445	20,500	0.0005	1.14
ATBPF	Antibe Therapeutics	0.2252	0.2093	0.2208	23,100	0.0115	5.49
ATBYF	Abitibi Royalties IN	9.740	9.725	9.740	2,300	0.012	0.13
ATCD	Altair Corp. [De]	3,150	3,150	3,150	100	-250	7.35
ATCH	Airtouch Communications Inc	0.0012	0.0012	0.0012	10,000	-0.0008	40.00
ATCMF	Atico Mining	0.2660	0.2400	0.2510	38,500	0.0010	0.40
ATCN	Atec Inc Tex	12.00	12.00	12.00	100	3.02	33.63
ATCV	Cycle Country Accessories Corp	0.0050	0.0050	0.0050	1,000	0.0000	0.00
ATDEF	Montana Exploration	0.0001	0.0001	0.0001	192,300	0.0000	0.00
ATDRF	Auto Trader Group Plc	5.800	5.800	5.800	104,900	0.050	0.87
ATDRY	Auto Trader Group Plc	1.480	1.450	1.450	162,400	-0.005	0.34
ATEA	Astea International	5.990	5.800	5.990	900	0.090	1.53
ATEYY	Advantest Corp	24.50	24.35	24.50	2,000	0.53	2.21
ATGFF	Altagas Ltd	11.88	11.45	11.88	91,600	0.37	3.24
ATGN	Altigen Communications Inc	0.9498	0.8760	0.9498	17,100	0.0098	1.04
ATGSF	Autogrill Spa Itl	9.050	9.050	9.050	500	0.000	0.00
ATHC	Accelerated Technologies Holding Corp	0.5400	0.2010	0.4600	9,500	0.0000	0.00
ATHJF	Antisense Therapeutics	0.0290	0.0290	0.0290	25,000	0.0090	45.00
ATHOF	Athabasca Oil Sands Corp	0.7200	0.7015	0.7040	16,000	-0.0072	1.01
ATIG	Atlantis Internet Grp Cp	0.0001	0.0001	0.0001	1,600	-0.0005	83.33
ATIXF	Analytixinsight Inc	0.3066	0.3066	0.3066	300	0.0045	1.49
ATLCY	Atlas Copco Ab Ser B	25.21	25.14	25.20	700	0.62	2.52
ATLDF	Atlanta Gold Inc	0.0241	0.0241	0.0241	50,000	-0.0049	16.90
ATLKF	Atlas Copco Ab Ser A	25.95	25.95	25.95	2,400	-0.55	2.08
ATLKY	Atlas Copco Ab Ser A	27.26	26.88	27.22	33,400	0.81	3.07
ATLRF	Atlatsa Resources Corp	0.0660	0.0625	0.0660	8,600	0.0037	5.94
ATLS	Atlas Energy Llc	0.0145	0.0138	0.0140	91,500	-0.0005	3.45
ATMS	Artemis Therapeutics Inc	0.2650	0.2650	0.2650	1,000	0.0000	0.00
ATNP	Atlantis Tech Group	0.0001	0.0001	0.0001	250,000	0.0000	0.00
ATNRW	Actinium Pharmaceuticals Inc Series A	0.0300	0.0300	0.0300	200	-0.0100	25.00
ATNWW	Actinium Pharmaceuticals Inc WT Ser B	0.5100	0.5100	0.5100	400	-0.0100	1.92
ATOR	Astor Explorations Corp	1.300	1.300	1.300	300	-0.450	25.71
ATOWW	Atossa Genetics Inc. - Warrants	0.3600	0.3600	0.3600	100	-0.0100	2.70
ATOXF	Durango Resources Inc	0.0694	0.0694	0.0694	100,000	0.0090	14.90
ATPGQ	Atp Oil & Gas Corp	0.0001	0.0001	0.0001	500	0.0000	0.00
ATPT	All State Properties Holdings Inc	0.0004	0.0003	0.0004	9,334,900	0.0001	33.33
ATPWF	Atlantic Power Preferred Equity Ltd Cum	13.79	13.79	13.79	100	0.53	4.00
ATRBF	Atrium European Re	4.300	4.300	4.300	100	0.680	18.78
ATRGF	Black Dragon Gold Corp	0.0810	0.0810	0.0810	80,400	0.0000	0.00
ATRM	Aetrium Inc	0.1400	0.1400	0.1400	2,200	-0.0300	17.65
ATROB	Astronics Corp	34.05	34.05	34.05	200	2.30	7.24
ATRRF	Altarea [Paris]	198.0	198.0	198.0	100	-11.0	5.26
ATRX	Adhera Therapeutics Inc.	0.3900	0.3500	0.3500	1,100	-0.0500	12.50
ATSAF	Ats Automated Toolin	14.05	13.92	13.92	36,400	0.20	1.46
ATTBF	Abattis Bioceuticals	0.0900	0.0300	0.0490	1,158,000	0.0059	13.69
ATURF	Atom Energy	0.0300	0.0300	0.0300	400	0.0000	0.00
ATUSF	Altius Minerals Corp	9.040	8.840	8.870	17,000	-0.160	1.77
ATUUF	Altura Energy Inc	0.3500	0.3400	0.3500	11,600	0.0060	1.74
ATVDY	Atresmedia Corporacion DE Medios Sa ADR	4.750	4.705	4.750	800	0.010	0.21
ATVK	Atvrockn	0.0140	0.0095	0.0100	4,346,600	-0.0044	30.56
ATVOF	Asiatravel.com Ltd Ord	0.0001	0.0001	0.0001	3,800	0.0000	0.00
ATVVF	Australian Vanadium Ltd	0.0220	0.0220	0.0220	50,000	-0.0010	4.35
ATWT	Atwec Tech Inc	0.0250	0.0150	0.0250	1,900	0.0052	26.26
ATXDY	Austex Oil Ltd	0.1410	0.1110	0.1410	6,500	0.0300	27.03
ATXG	Addentax Group Corp	4.000	4.000	4.000	100	0.000	0.00
ATZAF	Aritzia	13.81	13.75	13.75	1,200	-0.19	1.34
AUCOY	Polymetal Intl Plc	11.63	11.63	11.63	100	0.00	0.00
AUDVF	Audi Ag Vormals Audi	894.7	890.7	894.7	100	-6.2	0.69
AUEEF	Aura Energy Ltd Ord	0.0080	0.0080	0.0080	10,000	-0.0120	60.00
AUIAF	Aurania Resources	2.129	2.090	2.098	14,200	-0.021	0.97
AUKNY	Auckland International Airport Ltd	25.19	25.19	25.19	200	0.04	0.16
AUKUF	Ams Ag	29.00	29.00	29.00	200	1.51	5.49
AULGF	Anglogold Ashanti Ltd	15.04	15.00	15.04	200	1.74	13.08
AUMC	Auryn Mining Corporation	0.7100	0.7100	0.7100	100	0.1255	21.47
AUNFD	Aurcana Corp	0.2842	0.2842	0.2842	100	0.0165	6.16
AUNFF	Aurcana Corp	0.4800	0.4693	0.4693	3,100	0.0193	4.29
AUNXF	Fremont Petroleum Corp Ltd	0.0043	0.0043	0.0043	5,000	0.0007	19.44
AURI	Wellstone Filter Sci	0.0005	0.0005	0.0005	498,400	0.0000	0.00
AURT	Attune Rtd	0.0006	0.0006	0.0006	100,000	0.0002	50.00
AURX	Audeo Oncology Inc	0.4000	0.3000	0.4000	6,000	0.0900	29.03
AUSAF	Australis Capital Inc	0.8577	0.8245	0.8577	75,400	0.0349	4.24
AUSCF	Australis Capital Inc	0.8581	0.8200	0.8465	16,400	-0.0007	0.08
AUSI	Aura Systems Inc New	0.5100	0.3500	0.5100	5,200	0.1100	27.50
AUSVF	Aura Resources Inc.	0.0251	0.0251	0.0251	4,000	0.0008	3.29
AUTLF	Austal Ltd [Australia]	1.590	1.590	1.590	300	0.040	2.58
AUTLY	Austal Ltd ADR	14.31	14.31	14.31	100	-0.84	5.56
AUUMF	Aumann Ag	32.95	32.95	32.95	4,200	-1.65	4.77
AUXXF	Allegiant Gold Ltd	0.1751	0.1572	0.1599	13,900	-0.0201	11.17
AVACF	Avance Gas	1.650	1.560	1.560	400	-0.030	1.89
AVBH	Avidbank Holdings Inc	22.75	22.50	22.75	600	0.50	2.25
AVCRF	Avricore Health Inc.	0.0540	0.0500	0.0500	20,900	-0.0017	3.29
AVCVF	Monitor Ventures Inc	0.1700	0.1605	0.1700	900	-0.0401	19.09
AVDX	Avant Diagnostics Inc	0.0001	0.0001	0.0001	200	-0.0049	98.00
AVEVF	Aveva Group Plc Ord	36.95	36.60	36.95	200	0.25	0.68
AVEW	Avew Holdings Inc	0.0006	0.0005	0.0006	11,600	0.0000	0.00
AVIFY	Advanced Info Svc Pu	5.880	5.880	5.880	200	0.148	2.59
AVLIF	Advantage Lithium Corp	0.4371	0.4143	0.4321	42,900	-0.0235	5.16
AVLNF	Avalon Rare Metals	0.0426	0.0366	0.0415	24,200	0.0000	0.00
AVLP	Avalanche Internatio	0.5450	0.4000	0.5000	12,500	0.0980	24.38
AVMR	Avra Medical Robotics Inc	3.000	2.968	2.968	9,300	-0.032	1.07
AVMXF	Avita Medical Ltd	0.1127	0.1100	0.1120	137,600	0.0040	3.70
AVMXY	Avita Medical	2.190	2.140	2.158	157,500	0.018	0.82
AVNBF	Avon Rubber Plc	16.56	16.56	16.56	6,200	-0.04	0.27
AVNE	Aventura Equities Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
AVNI	Arvana Inc	0.5400	0.5400	0.5400	2,000	0.0000	0.00
AVNY	Manaris 2010 Corp	0.0001	0.0001	0.0001	400	0.0000	0.00
AVOA	Avoca Inc	1000.0	1000.0	1000.0	100	0.0	0.00
AVOI	Advanced Voice Recog	0.0133	0.0118	0.0133	20,400	0.0015	12.71
AVOP	Av1 Group Inc	0.0190	0.0107	0.0107	128,800	-0.0014	11.57
AVOZ	Altavoz Entertainment Inc	0.1189	0.0835	0.0835	69,200	-0.0197	19.09
AVPFF	Avcorp Industries Inc Ord	0.0347	0.0347	0.0347	1,100	0.0047	15.67
AVPI	Avp Inc	0.0030	0.0030	0.0030	33,700	0.0010	50.00
AVPMF	Avrupa Minerals Ltd	0.0365	0.0365	0.0365	80,000	0.0016	4.58
AVRI	Averox Inc New	0.0193	0.0193	0.0193	500	-0.0001	0.52
AVRN	Avra Inc	0.0116	0.0116	0.0116	20,500	-0.0003	2.52
AVSFY	Avi Ltd	35.47	35.22	35.47	200	0.02	0.06
AVSR	Avistar Communications Corp	0.0012	0.0012	0.0012	100,000	0.0001	9.09
AVTI	Avitar Inc	0.0003	0.0003	0.0003	100,000	0.0000	0.00
AVVH	Avvaa World Health Care Products Inc	0.0001	0.0001	0.0001	3,756,700	0.0000	0.00
AVVIY	Aviva Plc	11.00	10.79	10.95	39,500	0.11	1.02
AVXT	Avax Techs Inc	0.0013	0.0007	0.0013	120,000	0.0006	85.71
AWAEF	Siic Environment Holdings Ltd	0.2200	0.2200	0.2200	200	0.0500	29.41
AWAW	White Fox Ventures Inc	0.0140	0.0140	0.0140	5,000	0.0000	0.00
AWCMF	Alumina Ltd Ord Shs	1.820	1.820	1.820	1,000	0.110	6.43
AWCMY	Alumina Ltd ADR	7.670	7.560	7.670	1,200	0.255	3.44
AWEB	Areti Web Innovations Inc	0.0210	0.0210	0.0210	900	-0.0140	40.00
AWGI	Awg International Water Corp	0.0002	0.0002	0.0002	490,000	0.0000	0.00
AWGL	Awg Ltd New	0.2360	0.1000	0.2360	700	0.0000	0.00
AWLCF	Awilco	3.800	3.750	3.775	2,600	-0.055	1.44
AWNE	Americas Wind Energy	0.0013	0.0013	0.0013	1,300	0.0000	0.00
AWON	A-1 Group Inc	0.0016	0.0011	0.0016	110,000	0.0000	0.00
AWRRF	A&W Revenue Royalties Income Fund	28.57	28.50	28.57	300	1.13	4.12
AWRY	Allegheny & Western Railway CO	107.0	107.0	107.0	200	1.9	1.81
AWSI	Aria Wireless Sys Inc	0.0040	0.0040	0.0040	30,000	0.0000	0.00
AWSL	Atlantic Wind & Sola	0.0800	0.0336	0.0769	51,000	0.0169	28.17
AWWC	Access Worldwide Communs	0.0050	0.0050	0.0050	250,000	-0.0160	76.19
AWWI	Alpha Wastewater Inc	0.0007	0.0007	0.0007	50,000	0.0003	75.00
AXAHF	Axa S.A.	23.29	23.03	23.29	700	0.00	0.02
AXAHY	Axa Sa ADR	23.50	23.32	23.45	196,600	0.47	2.02
AXBSF	Axios Mobile Assets Corp	0.0200	0.0200	0.0200	3,400	0.0000	0.00
AXCG	Eyes On The Go Inc	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
AXDDF	Almadex Minerals Ltd	0.2750	0.2628	0.2628	31,100	-0.0097	3.56
AXELF	Axel Springer Verlag	62.60	62.60	62.60	100	4.85	8.40
AXFOF	Axfood Ab	17.80	17.80	17.80	100	0.38	2.18
AXFOY	Axfood Ab ADR	18.18	18.08	18.17	400	0.17	0.94
AXGC	Axis Energy Corp	0.0015	0.0015	0.0015	100	0.0000	0.00
AXIM	Axim Biotechnologies	1.990	1.900	1.970	111,000	0.060	3.14
AXIO	Axiom Oil and Gas CO	0.0001	0.0001	0.0001	2,000	0.0000	0.00
AXLE	Tjt Inc	0.3000	0.3000	0.3000	2,500	0.0100	3.45
AXLX	Axiologix Education	0.0022	0.0018	0.0022	491,500	-0.0004	15.38
AXMIF	Axmin Inc	0.3734	0.2400	0.3734	31,800	0.1444	63.06
AXMM	Axiom Corp	0.0019	0.0015	0.0019	276,000	-0.0001	5.00
AXMP	Axm Pharma Inc	0.0050	0.0050	0.0050	700	0.0043	614.29
AXNVF	Axion Ventures	0.8322	0.8322	0.8322	200	0.0848	11.35
AXPLF	Arabella Expl Inc	0.0105	0.0105	0.0105	13,800	0.0010	10.53
AXPWQ	Axion Power Intl Inc	0.0016	0.0016	0.0016	100,000	0.0000	0.00
AXREF	Amarc Resources Ltd	0.0531	0.0531	0.0531	2,000	0.0138	35.11
AXTG	Axis Techs Group Inc	0.0100	0.0001	0.0001	20,000	0.0000	0.00
AXVEF	Alba Minerals Ltd	0.0554	0.0517	0.0517	24,400	0.0107	26.10
AXXA	Exxe Group Inc	0.0220	0.0175	0.0197	5,969,200	-0.0012	5.74
AXXDF	Alderon Iron Ore Corp	0.3320	0.3320	0.3320	3,500	0.0150	4.73
AXXIY	Alexium Intl Group ADR	2.980	2.980	2.980	200	-0.190	5.99
AXXTF	Axiata Group Bhd	0.5000	0.5000	0.5000	1,300	-0.4300	46.24
AYALY	Ayala Corp	17.90	17.85	17.90	222,000	0.15	0.85
AYSI	Alloy Steel International Inc	1.300	1.300	1.300	4,000	0.000	0.00
AYTUZ	Aytu Bioscience Inc WT Exp 11/02/2021	0.0050	0.0050	0.0050	6,000	0.0000	0.00
AYYBF	Discovery Metals Corp	0.1381	0.1381	0.1381	600	-0.0115	7.69
AZASF	Arizona Silver	0.0869	0.0869	0.0869	12,000	0.0005	0.58
AZDDQ	Azure Dynamics Corp A	0.0001	0.0001	0.0001	200	0.0000	0.00
AZFL	Amazonas Florestal	0.0002	0.0001	0.0001	33,406,300	-0.0001	50.00
AZGFF	Azteca Gold Corp	0.0002	0.0002	0.0002	20,000	0.0000	0.00
AZGSQ	Aztec Oil & Gas Inc	0.0060	0.0060	0.0060	1,000	0.0000	0.00
AZIHF	Azimut Holding Spa	13.60	13.60	13.60	200	0.10	0.74
AZIHY	Azimut Holding Spa	27.45	27.39	27.45	400	0.21	0.77
AZIL	Aziel Corp	0.5100	0.5100	0.5100	100	0.1100	27.50
AZKLF	Aziana Ltd	0.0600	0.0500	0.0500	1,600	-0.0100	16.67
AZLCZ	Aztec Land Comb Cert	224.0	224.0	224.0	100	-1.0	0.44
AZMTF	Azimut Exploration I	0.1900	0.1834	0.1900	24,400	0.0000	0.00
AZNCF	Astrazeneca Plc Ord	79.70	77.20	79.70	700	5.63	7.59
AZRH	Azure Holding	0.0080	0.0080	0.0080	10,400	0.0020	33.33
AZRMF	Azure Minerals	0.1000	0.1000	0.1000	300	-0.0200	16.67
AZSEY	Allianz Se	21.47	21.32	21.38	241,100	0.43	2.05
AZTEF	TV Azteca Sa DE Cv	0.1165	0.0990	0.1050	228,900	-0.0061	5.49
AZUMF	Azumah Res Ordinary	0.0325	0.0325	0.0325	1,500	-0.0010	2.99
AZURF	Azincourt Uranium	0.0426	0.0426	0.0426	10,000	0.0061	16.71
AZZEF	Antares Energy Ltd	0.0050	0.0050	0.0050	200	-0.0011	18.03
AZZTF	Aztec Minerals Corp - Ordinary Shares	0.1089	0.1089	0.1089	2,000	-0.0225	17.12
AZZUF	Azarga Uranium Corp	0.1793	0.1724	0.1793	11,700	-0.0012	0.66
AZZVF	Avz Minerals Ltd	0.0450	0.0450	0.0450	20,000	-0.0150	25.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

18.212.206.217
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,472	45	0.61
DJI	25,883	444	1.74
SP500	2,776	30	1.09
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	1,319	9	0.71
BDI	1,200	49	4.26
HSI	30,063	-253	0.83