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
AABB	Asia Broadband Inc	0.0130	0.0101	0.0128	93,500	-0.0002	1.54
AABVF	Aberdeen Intl Inc	0.0536	0.0470	0.0536	500	0.0070	15.02
AACAF	Aac Tech Holdings	6.675	6.675	6.675	1,300	0.175	2.69
AACAY	Aac Acoustic Tec ADR	6.300	6.100	6.180	166,900	-0.275	4.26
AACEY	Asia Cmnt Hldgs ADR	15.50	15.50	15.50	1,100	0.42	2.79
AACS	American Comm Solut	0.0014	0.0011	0.0014	3,500	0.0000	0.00
AACTF	Act Aurora Ctl Tech	0.0499	0.0420	0.0499	2,700	0.0089	21.71
AAEEF	Altair Resources Inc.	0.0250	0.0250	0.0250	200	0.0059	30.89
AAGC	All American Gld Crp	0.0003	0.0002	0.0003	1,548,700	0.0000	0.00
AAGH	America Great Health	0.0230	0.0180	0.0180	50,100	-0.0020	10.00
AAGIY	Aia Group Ltd	33.10	32.31	32.55	566,700	-0.24	0.73
AAIGF	Aia Group Ltd	8.116	8.050	8.050	36,000	-0.050	0.62
AAIIQ	Alabama Aircraft Industries Inc	0.0200	0.0200	0.0200	100	0.0000	0.00
AAIR	Avantair Inc	0.0015	0.0001	0.0001	69,300	-0.0009	90.00
AAMAF	Atlas Mara	1.750	1.720	1.720	3,500	-0.180	9.47
AAMMF	Almadex Minerals Ltd	0.1995	0.1874	0.1886	35,300	-0.0080	4.07
AAMTF	Armada Mercantile Ltd	0.3100	0.2700	0.3100	4,900	0.0000	0.00
AAPH	American Petro-Hunt	0.0001	0.0001	0.0001	920,000	0.0000	0.00
AAPJ	Aap Inc	0.0198	0.0180	0.0180	4,500	0.0056	45.16
AAPT	All American Pet Company Inc	0.0001	0.0001	0.0001	500,000	0.0000	0.00
AASP	All-Amer Sportpark	0.5880	0.5880	0.5880	100	-0.0020	0.34
AAST	Royal Union Hldg Cor	0.0012	0.0012	0.0012	10,000	0.0010	500.00
AASZF	Atlantic Sapphire As	8.240	8.240	8.240	1,000	-0.110	1.32
AATDF	Aa Plc	1.050	1.000	1.050	3,300	-0.020	1.87
AATRL	Amg Cap TR II	51.25	49.00	49.05	32,200	-0.20	0.41
AATV	Adaptive Ad Systems Inc	0.5500	0.5500	0.5500	1,000	0.0000	0.00
AAUKF	Anglo American Ord	21.23	21.23	21.23	1,700	-0.20	0.93
AAVVF	Advantage Oil & Gas Ltd	1.570	1.530	1.540	57,400	-0.030	1.91
AAVXF	Abivax S.A.	13.10	13.10	13.10	100	0.10	0.77
AAWC	Alexandria Advantage Warranty Company	0.0009	0.0009	0.0009	5,000	-0.0005	35.71
ABAKF	Aberdeen Asia-Pc Inc	2.566	2.566	2.566	300	-0.033	1.29
ABBB	Auburn Bancorp Inc	12.40	12.40	12.40	300	-0.35	2.75
ABBRF	Abraplata Resource Corp	0.0400	0.0400	0.0400	11,000	-0.0039	8.88
ABBY	Abby Inc	0.0027	0.0027	0.0027	250,000	0.0000	0.00
ABCAF	Athabasca Minerals	0.1621	0.1621	0.1621	500	-0.0379	18.95
ABCE	Abco Energy Inc	0.0006	0.0004	0.0005	37,436,400	-0.0001	16.67
ABCFF	Abacus Mng & Expl Cp	0.0666	0.0551	0.0615	19,200	0.0015	2.50
ABCP	Ambase Corp	0.3670	0.3350	0.3350	21,800	-0.0475	12.42
ABCZF	Abcam Plc	13.15	13.15	13.15	700	-0.15	1.13
ABCZY	Abcam Plc	13.57	13.27	13.27	104,100	-0.41	3.00
ABEPF	Abe Resources Inc	0.0862	0.0861	0.0862	25,000	0.0012	1.41
ABFRF	Aberforth Smaller Companies Trust Plc	14.15	14.15	14.15	500	0.00	0.00
ABGLF	African Barrick Gold Plc	2.280	2.280	2.280	100	0.130	6.05
ABGOF	Abengoa S.A.	0.0150	0.0150	0.0150	40,000	-0.0012	7.41
ABHD	Abtech Holdings Inc	1.0200	0.9600	1.0000	5,200	0.0000	0.00
ABHDD	Abtech Holdings Inc	0.5300	0.5100	0.5100	1,600	-0.0200	3.77
ABIWF	Ability Inc WT	0.0300	0.0300	0.0300	1,000	0.0000	0.00
ABKB	American Basketball	0.0250	0.0250	0.0250	1,200	0.0000	0.00
ABLT	Amer Biltrite Inc	508.0	508.0	508.0	100	0.0	0.00
ABLZF	Abb Ltd Zuerich	19.48	19.47	19.47	11,600	0.44	2.33
ABMBF	Abcourt Mines Inc Cl	0.0526	0.0522	0.0522	18,000	0.0038	7.85
ABMC	Amer Bio Medica	0.0900	0.0870	0.0900	10,400	0.0000	0.00
ABMT	Advanced Biomedical	0.3000	0.3000	0.3000	1,000	0.1650	122.22
ABNAF	Aben Resources Ltd	0.0947	0.0848	0.0930	60,000	0.0030	3.33
ABNK	Altapacific Bank	13.50	13.35	13.35	1,000	0.04	0.30
ABNRY	Abn Amro Group Nv ADR	12.09	11.98	12.02	135,300	-0.27	2.16
ABPA	Allegiance Bk of N/A [Pa]	0.0090	0.0060	0.0090	102,000	0.0020	28.57
ABPR	Airborne Security and Protective	0.0003	0.0003	0.0003	500,000	0.0000	0.00
ABQQ	Ab International Group Corp	0.0410	0.0400	0.0410	33,000	-0.0090	18.00
ABRTY	Abertis Infraestruct	2.083	1.100	1.110	500	0.010	0.91
ABSCF	Ab Science Paris Ord	4.340	4.340	4.340	100	-0.260	5.65
ABSSF	Airboss of America Corp	6.600	6.600	6.600	1,000	-0.072	1.08
ABTO	AB&T Financial Corp	0.6100	0.6100	0.6100	1,100	-0.0200	3.17
ABTZY	Aboitiz Equity Ventures Inc. ADR	9.830	9.830	9.830	100	1.930	24.43
ABVC	American Brivision Corp	1.600	1.600	1.600	100	-0.050	3.03
ABVG	Affinity Beverage Group Inc	0.0001	0.0001	0.0001	1,200,000	0.0000	0.00
ABWN	Airborne Wireless Network	0.0001	0.0001	0.0001	19,157,900	0.0000	0.00
ACAN	Americann Inc	1.950	1.800	1.890	38,300	-0.010	0.53
ACARQ	Activecare Inc	0.2500	0.2500	0.2500	1,000	0.0000	0.00
ACAZF	Acadian Timber	11.01	10.67	10.67	8,700	-0.15	1.36
ACBCQ	Albina Commty Bcp Or	0.0310	0.0310	0.0310	100	-0.0140	31.11
ACBD	Annabidiol Corp	1.350	1.350	1.350	100	0.000	0.00
ACBM	Acro Biomedical Co Ltd	3.700	3.700	3.700	100	0.000	0.00
ACCA	Acacia Diversified	0.2065	0.1601	0.1601	3,000	-0.0488	23.36
ACCR	Access Power Inc	0.0003	0.0003	0.0003	2,200	0.0002	200.00
ACCYY	Accor S.A.	8.570	8.420	8.505	46,300	-0.110	1.28
ACDSF	Ascendas R E Inv TR	1.830	1.830	1.830	1,100	-0.010	0.54
ACDVF	Air Canada	19.29	18.95	18.99	4,000	-0.13	0.68
ACEZ	Ariel Clean Energy Inc	0.0080	0.0080	0.0080	1,000	0.0000	0.00
ACFN	Acorn Energy	0.3100	0.2350	0.2810	104,500	0.0010	0.36
ACGBF	Agricultural Bank	0.4695	0.4552	0.4695	6,200	0.0202	4.50
ACGBY	Agricultural Bk Chin	10.96	10.90	10.95	15,400	0.02	0.18
ACGI	Amacore Group Cl A	0.0011	0.0011	0.0011	10,000	0.0006	120.00
ACGPF	Accell Group Nv Ord	21.34	20.90	20.90	300	-0.56	2.63
ACGX	Alliance Creative Group Inc	0.0006	0.0005	0.0006	1,006,000	0.0000	0.00
ACGYF	Subsea 7 Sa Ord	9.966	9.966	9.966	34,600	-2.634	20.91
ACHFF	Arch Biopartners Inc	1.094	1.080	1.080	7,000	0.010	0.96
ACJJF	Acom Co Ltd JPY	3.600	3.600	3.600	200	0.000	0.00
ACKAY	Arcelik A S ADR	14.63	14.63	14.63	300	-0.06	0.42
ACKDF	Auckland Intl Ltd NZ	4.798	4.798	4.798	400	-0.072	1.48
ACKRF	American Creek Resources Ltd	0.0262	0.0262	0.0262	16,000	0.0012	4.80
ACLLF	Atco Ltd Cl I Nv CD	30.62	30.62	30.62	200	-0.82	2.61
ACLZ	Accelerize New Media	0.1800	0.1800	0.1800	10,100	-0.0023	1.26
ACMB	Agro Capital Management Corp	2.350	2.350	2.350	200	0.050	2.17
ACMC	American Church Mort	2.000	2.000	2.000	1,800	-0.200	9.09
ACMTA	Acmat Corp A	29.00	29.00	29.00	100	0.15	0.52
ACNDF	Ascendas India TR	0.7550	0.7400	0.7400	292,600	-0.0200	2.63
ACNFF	Amsterdam Commodities Nv	19.26	19.26	19.26	1,000	-0.23	1.18
ACNI	American Community Newspapers Inc	0.0018	0.0018	0.0018	400	0.0000	0.00
ACNNF	Auscann Group Holdings Ltd	0.4733	0.4337	0.4342	57,200	-0.0158	3.51
ACNV	Accelera Innovations Inc	0.0013	0.0013	0.0013	200	0.0000	0.00
ACOPF	A2 Corporation	7.440	7.290	7.290	4,500	-0.191	2.55
ACPPQ	Anthracite Cap Inc C Pfd	0.0002	0.0002	0.0002	100	0.0000	0.00
ACPQF	Added Capital	0.0373	0.0373	0.0373	1,000	0.0000	0.00
ACRFF	Accor S.A.	42.30	42.25	42.25	2,100	-1.50	3.43
ACRGF	Acreage Holdings Inc.	16.99	15.52	16.20	44,700	-0.45	2.71
ACRL	Atacama Resources International Inc	0.0007	0.0004	0.0007	162,421,000	0.0001	16.67
ACRT	Advanced Credit	0.1200	0.1200	0.1200	200	0.0010	0.84
ACRZF	Acro Energy Technologies Corporation	25.60	25.60	25.60	2,500	8.10	46.29
ACSAF	Acs Actividades De C	38.70	38.70	38.70	8,200	0.60	1.57
ACSAY	Acs Actividades ADR	7.555	7.470	7.470	143,300	-0.060	0.80
ACTL	Artec Consulting	0.0001	0.0001	0.0001	2,000,000	0.0000	0.00
ACUIF	Acuityads Holdings	0.8260	0.8260	0.8260	400	-0.0490	5.60
ACUR	Acura Pharma Cmn	0.1790	0.1400	0.1645	23,000	0.0183	12.52
ACUS	Acusphere Inc	0.0400	0.0250	0.0400	3,900	-0.0050	11.11
ACWRF	Acceleware Ltd	0.1224	0.1186	0.1186	4,000	-0.0044	3.58
ACXIF	Acciona S.A.	89.55	89.55	89.55	100	-1.25	1.38
ADAC	Adama Technologies	0.0020	0.0020	0.0020	6,500	-0.0010	33.33
ADAD	Adaiah Distribution Inc	0.0090	0.0090	0.0090	10,500	0.0000	0.00
ADBCF	Adelaide Brighton Ltd	2.980	2.980	2.980	2,900	-2.120	41.57
ADDDF	Adidas Ag	222.0	222.0	222.0	100	-2.3	1.03
ADDXF	Addex Pharms Ltd Ord	2.300	2.300	2.300	600	-0.340	12.88
ADDYY	Adidas Ag	110.8	109.8	109.8	39,700	-3.8	3.30
ADERY	Aida Engineering Ltd. [Japan] ADR	72.77	72.01	72.77	200	-5.96	7.57
ADEXF	Advanced Exploration	0.0005	0.0004	0.0004	14,500	-0.0001	20.00
ADFJF	Adf Group Inc	0.8000	0.7500	0.7500	1,700	-0.0051	0.68
ADFS	American Defense Systems Inc	0.0152	0.0152	0.0152	4,900	0.0013	9.35
ADFT	Adfitech Inc	1.1500	1.0000	1.0000	500	-0.0500	4.76
ADGO	Advantego Corp	0.2700	0.2500	0.2700	21,800	0.0200	8.00
ADGRF	Albert Technologies Ltd	0.3000	0.3000	0.3000	1,000	0.0000	0.00
ADHC	American Diversified	0.0055	0.0040	0.0055	5,887,700	0.0011	25.00
ADHLF	Applied Intl Holding	0.0650	0.0650	0.0650	1,100	-0.0050	7.14
ADIA	Adia Nutrition Inc	0.0025	0.0025	0.0025	201,500	0.0000	0.00
ADKT	Adirondack TR Co	1,580	1,580	1,580	100	3	0.18
ADLI	Amer Medical Tech	0.0040	0.0040	0.0040	10,000	0.0000	0.00
ADLS	Advanced Life Scienc	0.0001	0.0001	0.0001	100	0.0000	0.00
ADMG	Adamant Dri Processi	0.0350	0.0110	0.0300	176,000	0.0225	300.00
ADMT	Adm Tronics Unlimited Inc	0.1672	0.1248	0.1672	2,900	-0.0006	0.36
ADNY	Adino Energy Corp	0.0005	0.0005	0.0005	200	0.0000	0.00
ADOCY	Adocia ADR	13.00	13.00	13.00	300	-6.70	34.01
ADOOY	Pt Adaro Energy Tbk ADR	4.630	4.630	4.630	100	0.020	0.43
ADPAJ	Adelphia Recovery Arahova	0.0034	0.0034	0.0034	63,500	0.0002	6.25
ADPAS	Adelphia Recovery TR	0.0001	0.0001	0.0001	300	0.0000	0.00
ADPPF	Ado Properties Sa	53.23	53.23	53.23	500	-10.87	16.96
ADPXY	Audio Pixels Hl ADR	13.44	13.44	13.44	200	1.47	12.28
ADRGF	Amador Gold Corp.	0.6215	0.6000	0.6100	13,200	0.0000	0.00
ADRNY	Koninklijke Ahold	25.70	25.24	25.57	1,347,000	0.19	0.75
ADRZF	Andritz Ag	48.72	48.72	48.72	200	-5.83	10.69
ADRZY	Andritz Ag ADR	9.730	9.730	9.730	100	-0.420	4.14
ADST	Adstar Inc	0.0001	0.0001	0.0001	3,500	0.0000	0.00
ADSV	Allied Security Inno	0.0002	0.0002	0.0002	49,900	-0.0001	33.33
ADTC	Advanced Dep Tech	0.0030	0.0020	0.0024	51,300	-0.0011	31.43
ADTFF	Imetal Resources Inc	0.0872	0.0872	0.0872	41,900	0.0072	9.00
ADTM	Adaptive Medias Inc	0.0001	0.0001	0.0001	41,273,400	0.0000	0.00
ADTR	Alliance Distributors Holding Inc	0.1000	0.1000	0.1000	5,000	-0.0100	9.09
ADTY	Adtegrity.com Intl Inc	0.0504	0.0500	0.0504	30,000	0.0179	55.08
ADVC	Advant-E Corporation	4.900	4.900	4.900	1,500	0.000	0.00
ADVOF	Adva Optical Ntwkng	7.800	7.800	7.800	500	-0.250	3.11
ADVT	Advantis Corp	0.0450	0.0290	0.0338	961,100	0.0043	14.58
ADVV	Adveco Group Inc	2.250	2.250	2.250	100	0.000	0.00
ADVZF	Advance Sct Ltd	0.6018	0.6018	0.6018	1,000	0.0002	0.03
ADWPF	Andrew Peller Ltd Cl	9.150	9.150	9.150	400	-0.135	1.45
ADXDF	Adex Mining Inc	0.0032	0.0032	0.0032	5,000	0.0012	60.00
ADYNF	Algae Dynamics Corp	0.1101	0.1101	0.1101	1,000	0.0000	0.00
ADYYF	Adyen Nv	540.1	540.1	540.1	100	37.7	7.50
AEBZY	Anadolu Efes Birck	0.7586	0.7430	0.7586	3,000	0.0036	0.48
AEDC	American Energy Dev Corp	0.0001	0.0001	0.0001	10,000	0.0000	0.00
AEEI	American Environment	0.0355	0.0355	0.0355	1,000	0.0055	18.33
AEEX	Asia Equity Exchange Group Inc	8.750	8.750	8.750	100	-0.040	0.46
AEGG	American Energy New	0.0440	0.0400	0.0400	27,300	0.0000	0.00
AEGOF	Aegon Nv Ord Shs	4.900	4.890	4.900	604,500	-0.225	4.39
AEGXF	Aecon Group Inc	13.23	13.23	13.23	100	-0.21	1.56
AEGY	Alternative Energy	0.0001	0.0001	0.0001	465,000	0.0000	0.00
AELTF	Adacel Technologies	0.5100	0.5100	0.5100	5,000	0.0500	10.87
AEMC	Archer Entmt Mda Cmns	0.0199	0.0199	0.0199	2,500	-0.0036	15.32
AENG	Advanced Engine Tech	0.0017	0.0017	0.0017	500	-0.0004	19.05
AEOJF	Aeon Fincl Svcs Jpn Ord	18.00	18.00	18.00	500	-1.71	8.68
AEOMF	Aeon Metals Ltd	0.1800	0.1800	0.1800	10,400	-0.0300	14.29
AEPT	American Energy Partners Inc	0.0050	0.0031	0.0031	52,000	-0.0001	3.13
AERG	Applied Energetics Inc	0.0599	0.0575	0.0599	3,000	-0.0001	0.17
AERN	Aer Energy Resources	0.0001	0.0001	0.0001	220,000	0.0000	0.00
AERO	Aerogrow Intl Inc	2.500	2.330	2.351	2,800	-0.099	4.04
AERS	Aerius Cmn Stk	0.0032	0.0032	0.0032	6,300	0.0000	0.00
AESO	Atlantic Energy Sltns Inc	0.0001	0.0001	0.0001	27,000	0.0000	0.00
AESTY	Aes Tiete Energia Sa ADR	2.460	2.350	2.460	2,800	0.060	2.50
AETUF	Arc Energy Trust Uni	6.464	6.400	6.444	20,000	-0.118	1.79
AEXAF	Atos Origin Sa Ord	82.85	82.85	82.85	100	6.95	9.16
AEXAY	Atos ADR	15.76	15.39	15.44	18,900	-0.56	3.47
AEXE	Aim Exploration Inc	0.0001	0.0001	0.0001	30,680,500	0.0000	0.00
AFAP	Afa Protective Syste	180.5	180.5	180.5	100	0.0	0.00
AFBA	Allied First Bncp MD	1.100	1.050	1.050	3,400	-0.200	16.00
AFBG	American Fiber Green Products Inc	0.1040	0.1040	0.1040	200	0.0010	0.97
AFFU	Affluence Corp	0.2500	0.2500	0.2500	100	0.0000	0.00
AFFY	Affymax	0.0169	0.0135	0.0169	1,800	0.0000	0.00
AFLYY	Air France Ads	10.47	10.37	10.42	20,500	-0.09	0.86
AFMJF	Alphamin Resources	0.2012	0.2012	0.2012	1,000	0.0015	0.75
AFNL	Amtrust Financial Co	20.05	19.99	20.00	900	7.50	60.00
AFOM	All For One Media Corp	0.0670	0.0550	0.0670	411,100	-0.0020	2.90
AFPW	Alumifuel Pwr Corp	0.0001	0.0001	0.0001	283,000	0.0000	0.00
AFQMF	Desert Mountain Energy Corp	0.1576	0.1576	0.1576	500	-0.0013	0.82
AFRAF	Air France Klm	11.05	11.05	11.05	2,700	1.35	13.92
AFRBY	African Rainbow ADR	9.320	9.320	9.320	100	0.280	3.10
AFRMF	Alphaform Ag	0.0015	0.0015	0.0015	200	0.0014	1400.00
AFRS	Amer First Financial Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
AFTC	Alternative Fuel Tec	0.0007	0.0006	0.0006	2,651,700	-0.0001	14.29
AFTM	Aftermaster Inc	0.0240	0.0167	0.0240	735,400	0.0040	20.00
AFTPF	Afterpay Touch Group Limited	8.750	8.490	8.750	20,800	-1.250	12.50
AFYG	Affinity Gold Corp	0.0180	0.0121	0.0171	29,700	0.0050	41.32
AGATF	DB Agriculture -2X ETN Powershares	33.00	30.01	33.00	200	0.00	0.00
AGCBF	Amarillo Gold Corpor	0.1600	0.1600	0.1600	45,000	-0.0100	5.88
AGCCF	Gensource Potash	0.0730	0.0730	0.0730	2,000	0.0050	7.35
AGCZ	Andes Gold Corp	0.0080	0.0080	0.0080	200	-0.0001	1.23
AGDXF	Antioqua Gold Inc	0.0189	0.0131	0.0189	10,000	-0.0011	5.50
AGDY	Agri-Dynamics Inc	0.0500	0.0300	0.0500	54,500	0.0100	25.00
AGEEF	Apogee Minerals Ltd	0.2275	0.2036	0.2241	51,400	-0.0009	0.40
AGESY	Ageas N.V. Ads	45.00	44.70	44.80	8,700	-0.71	1.56
AGFMF	AGF Management Ltd	3.568	3.566	3.568	600	-0.117	3.16
AGGFF	African Gold Group I	0.0131	0.0131	0.0131	15,000	0.0030	29.70
AGGI	Allied Energy Inc	0.0011	0.0010	0.0010	407,000	-0.0005	33.33
AGGL	Agtech Global International Inc	0.6000	0.6000	0.6000	300	0.0000	0.00
AGGX	Angiogenex Inc	0.2301	0.2300	0.2301	5,700	-0.0199	7.96
AGGZF	Ag Growth Inc Fd	35.11	35.11	35.11	100	-0.23	0.66
AGHC	Aeon Global Health Corp	0.6200	0.4100	0.6200	2,000	0.1100	21.57
AGHEF	Agility Health/Sh Sh	0.0151	0.0151	0.0151	1,000	-0.0192	55.98
AGHI	Agora Holdings Inc	0.0999	0.0601	0.0979	62,100	-0.0020	2.00
AGIN	American Graphite Technologies Inc	0.0032	0.0032	0.0032	1,000	-0.0003	8.57
AGLDF	Austral Gold Ltd	0.0600	0.0600	0.0600	400	0.0500	500.00
AGLNF	Agl Energy	13.93	13.93	13.93	100	0.17	1.24
AGLXY	Agl Energy Ltd ADR	14.00	13.77	13.77	700	-0.35	2.49
AGMIF	Aldridge Minerals In	0.3500	0.0664	0.0664	7,600	-0.0003	0.45
AGMJF	Algoma Cent Corp [F]	9.012	9.012	9.012	200	0.022	0.24
AGNUQ	AG&E Holdings Inc	0.0025	0.0025	0.0025	20,700	-0.0005	16.67
AGOAF	Abengoa S.A.	0.0021	0.0021	0.0021	500	0.0014	200.00
AGODY	Atlas Iron Ltd ADR	0.1500	0.1500	0.1500	4,000	0.0000	0.00
AGPDY	Amer Sports Cp SP Ad	22.20	22.09	22.20	1,100	0.10	0.45
AGPPF	Anglo Plati Ord Shs	36.65	36.40	36.40	300	2.25	6.59
AGPYY	Agile Group Holdings Ltd ADR	64.50	63.60	64.50	200	1.26	1.99
AGRDF	Auriga Gold Crp Ord	0.3680	0.3680	0.3680	2,500	-0.1420	27.84
AGRIP	Agribank Fcb	103.3	101.5	103.3	1,200	-4.0	3.73
AGRPF	Absa Group Ltd	11.60	11.60	11.60	2,700	0.00	0.00
AGRPY	Absa Group Ltd New A	22.16	21.65	21.65	400	-1.12	4.92
AGRS	Agristar Inc	0.0030	0.0030	0.0030	13,000	0.0000	0.00
AGRUF	Af Gruppen ASA A	15.76	15.76	15.76	1,000	0.76	5.07
AGSM	Silver Stream Mining Corp	7.000	7.000	7.000	100	0.050	0.72
AGSO	Agrisolar Solutions	0.0029	0.0020	0.0020	20,000	-0.0001	4.76
AGTEF	Agtech Holdings Ltd	0.0710	0.0710	0.0710	100,000	-0.0020	2.74
AGTK	Agritek Holdings Inc	0.0079	0.0051	0.0074	44,828,500	0.0017	29.82
AGTT	Angstrom Technologies Inc	0.0070	0.0065	0.0065	71,700	-0.0005	7.14
AGUNF	Arctic Glacier TR Ut	0.0469	0.0461	0.0461	200	-0.0001	0.22
AGXKF	Anglo Asian Mng Plc Ord	1.230	1.185	1.226	2,400	0.036	2.98
AGXXF	All Grain Traders	12.78	12.55	12.64	3,600	-0.11	0.88
AGYP	Allied Energy Corp	0.0041	0.0040	0.0041	85,100	-0.0014	25.45
AHAG	Alpha Techs Grp Inc	0.0193	0.0192	0.0192	34,500	-0.0002	1.03
AHCHF	Anhui Conch Cement C	5.050	4.860	4.860	5,300	-0.185	3.67
AHCHY	Anhui Conch Cem ADR	25.93	25.41	25.91	55,300	0.13	0.48
AHCP	Anchorage International Holdings Corp	0.0200	0.0200	0.0200	1,000	0.0000	0.00
AHELF	American Helium Inc	0.0610	0.0517	0.0517	3,500	0.0000	0.00
AHEXF	Adecco Sa Cheserex	45.50	45.50	45.50	200	-0.79	1.72
AHEXY	Adecco Sa ADR	22.91	22.59	22.72	45,900	-0.60	2.57
AHFD	Active Health Foods	0.0001	0.0001	0.0001	499,900	0.0000	0.00
AHFI	Absolute Health & Fitness	0.0001	0.0001	0.0001	200	0.0000	0.00
AHFP	American Home Food Products Inc	0.0228	0.0228	0.0228	5,000	0.0096	72.73
AHGIF	Alternate Health Corp	0.4136	0.3920	0.3920	2,400	-0.0444	10.17
AHIX	Aluf Holdings Inc	0.0003	0.0002	0.0002	41,590,100	-0.0001	33.33
AHKSF	Asahi Kaisai Corp	10.90	10.90	10.90	100	0.45	4.31
AHKSY	Asahi Kaisai Cp ADR	20.18	19.86	19.99	37,900	-0.33	1.62
AHODF	Koninklijke Ahold Nv	25.12	25.12	25.12	100	-0.05	0.20
AHOTF	American Hotel	4.809	4.683	4.809	21,600	0.039	0.82
AHROQ	Atheronova Inc	0.0020	0.0011	0.0011	1,029,700	-0.0005	31.25
AIAGF	Aurubis Ag	52.25	52.25	52.25	100	-43.35	45.35
AIBGY	Aib Group Plc ADR	8.100	8.050	8.050	11,400	-0.100	1.23
AIBRF	Aib Group Plc	4.060	4.060	4.060	200	-0.250	5.80
AICAF	Air China Ltd	0.9500	0.9500	0.9500	3,000	0.0100	1.06
AIDA	Aida Pharmaceuticals	0.0250	0.0250	0.0250	4,000	0.0000	0.00
AIFS	Agent Info Software	0.8100	0.8100	0.8100	1,000	0.0000	0.00
AIGI	Artistmss Intl Group Inc	0.5100	0.5100	0.5100	100	0.3100	155.00
AILFQ	Lexicon Building Systems	0.0050	0.0050	0.0050	10,000	0.0000	0.00
AILIH	Ameren Illinois Co Pfd 4.08%	96.50	95.01	96.50	500	2.50	2.66
AILIO	Ameren Illinois Co Pfd 4.26%	94.00	94.00	94.00	100	-1.00	1.05
AILLI	Ameren Illinois Co Pfd 5.16%	102.3	102.3	102.3	800	0.0	0.00
AILLL	Central Illinois Public Service Company	26.52	26.52	26.52	300	0.06	0.23
AILLN	Ameren Illinois Co Pfd 4.9%	101.6	101.0	101.6	1,400	0.2	0.15
AILLO	Ameren Ill Pub 4.25	100.00	100.00	100.00	400	0.00	0.00
AILLP	Ameren Ill Co	92.00	91.99	92.00	400	-1.50	1.60
AILQF	Airlq Inc New	0.1260	0.1100	0.1260	209,500	-0.0010	0.79
AIMH	Aimrite Holdings Cor	0.0040	0.0040	0.0040	300,800	0.0000	0.00
AIMSF	Aims Amp Capital Indl TR	0.9500	0.9500	0.9500	100	0.0000	0.00
AINSF	Ainsworth Game Tech	0.5323	0.5323	0.5323	3,000	-0.0077	1.43
AIOAF	Antisoma Plc	0.3500	0.3500	0.3500	1,000	-0.1000	22.22
AIOSF	Atresmedia Corporacion De Medios De	5.350	5.350	5.350	500	0.150	2.88
AIPUY	Airports of Thailand Public Co Ltd ADR	18.56	18.56	18.56	900	0.30	1.64
AIQUF	L'Air Liquide Ord EU	120.6	119.8	119.8	300	1.0	0.80
AIQUY	L'Air Liquide ADR	24.26	24.05	24.05	152,400	-0.19	0.76
AIRO	Airspan Networks I	4.040	4.000	4.000	200	-2.550	38.93
AIRRF	Aurion Res Ltd	0.8512	0.7900	0.8265	33,800	0.0065	0.79
AIRYY	Air China Ltd ADR	20.03	20.03	20.03	1,100	1.03	5.42
AISSF	Aisoftware Spa	0.0648	0.0570	0.0600	40,500	-0.0020	3.23
AITB	Ait Therapeutics Inc	4.050	4.050	4.050	100	0.010	0.25
AITVF	Asian Television Network Intl Ltd	0.1644	0.1456	0.1456	23,000	-0.0639	30.50
AITX	Artificial Intelligence Tech Solutions	0.0110	0.0070	0.0075	2,778,300	0.0000	0.00
AIVAF	Aviva Plc	4.825	4.720	4.720	7,600	0.050	1.07
AIVI	Aivtech Intl Group Co	0.0051	0.0051	0.0051	200	-0.0049	49.00
AIVN	American International Ventures Inc	0.0169	0.0169	0.0169	2,500	0.0000	0.00
AIVTF	Aurora Investment Trust Plc	2.443	2.443	2.443	57,000	0.057	2.40
AIXN	Aixin Life International Inc	0.8000	0.8000	0.8000	100	0.0000	0.00
AIXXF	Aixtron Se	9.850	9.850	9.850	500	-0.870	8.12
AJIA	Ajia Innogroup Holdings Ltd	5.000	5.000	5.000	100	-0.500	9.09
AJINY	Ajinomoto Co Inc ADR	17.81	17.81	17.81	500	-0.16	0.89
AJMPF	Ashmore Group Plc	4.731	4.520	4.717	4,500	0.023	0.49
AJSB	Ajs Bancorp Inc [Il]	15.25	15.25	15.25	600	0.04	0.26
AJXGF	Agjunction Inc	0.5808	0.5660	0.5808	23,700	0.0218	3.90
AKBTY	Akbank Turk Ano ADR	2.300	2.240	2.285	134,800	-0.040	1.72
AKKVF	Aker Kvaerner Ogep	1.450	1.410	1.410	4,200	-0.030	2.08
AKKVY	Akastor ASA ADR	0.6600	0.6600	0.6600	1,000	-0.1900	22.35
AKMNF	Akumin Inc	3.898	3.898	3.898	1,000	0.159	4.26
AKOM	Aerkomm Inc	2.510	2.300	2.300	4,600	-0.700	23.33
AKRFF	Ackroo Inc	0.0685	0.0685	0.0685	18,000	-0.0139	16.87
AKRRF	Aker Philadelphia Sh	3.850	3.850	3.850	200	-0.550	12.50
AKRTF	Aker Solutions Holding ASA	5.400	5.400	5.400	2,000	-0.700	11.48
AKTAF	Akita Drilling Ltd	3.006	2.538	3.006	14,000	0.160	5.62
AKVA	Arkanova Energy Corp	0.0029	0.0029	0.0029	10,000	-0.0005	14.71
AKZOF	Akzo Nobel Nv	80.63	80.63	80.63	100	-2.62	3.15
AKZOY	Akzo Nobel Nv ADR #	26.54	26.28	26.31	110,800	-0.29	1.09
ALACF	Alacer Gold Corp Cdi	1.510	1.510	1.510	200	-0.040	2.58
ALAN	Alanco Technologies Inc	0.0130	0.0130	0.0130	29,900	0.0000	0.00
ALARF	Alaris Royalty	13.81	13.81	13.81	300	-0.19	1.33
ALBKF	Alpha Bank Grd2000	1.510	1.455	1.483	4,200	-0.008	0.50
ALBKY	The Alpha Bank A.E	0.3240	0.3180	0.3180	42,000	-0.0060	1.85
ALBY	Community Cap Bcshs	9.450	9.310	9.450	2,900	0.140	1.50
ALCCF	Alicanto Minerals Ltd	0.0500	0.0400	0.0500	9,000	0.0300	150.00
ALDVF	Aldever Res Inc	0.0212	0.0205	0.0205	2,900	-0.0085	29.31
ALEAF	Aleafia Health Inc	1.200	1.060	1.120	147,600	-0.060	5.08
ALFFF	Alfa S.A.B. De C.V.	1.096	1.094	1.094	200,000	-0.002	0.20
ALFVY	Alfa-Laval Ab ADR	21.50	21.30	21.30	39,000	-0.43	1.98
ALGDF	Algold Resources Ltd	0.3472	0.3472	0.3472	1,000	-0.0288	7.66
ALGGY	Alliance Global	11.60	11.60	11.60	26,500	-0.07	0.56
ALGWF	Alliance Growers Corp	0.0750	0.0683	0.0700	20,400	0.0000	0.00
ALGXY	Affinity Energy & Health Ltd ADR	0.1100	0.1100	0.1100	5,000	0.0225	25.71
ALIAF	Anatolia Minerals De	1.630	1.610	1.610	9,700	-0.028	1.68
ALIF	Artificial Life Inc	0.0061	0.0052	0.0052	1,100	0.0000	0.00
ALIZF	Allianz Ag	200.0	198.0	200.0	100	1.7	0.84
ALKEF	Alkane Exploration N	0.1478	0.1478	0.1478	500	-0.0022	1.47
ALKM	Alkame Holdings Inc	0.0010	0.0008	0.0009	19,348,000	-0.0001	10.00
ALKN	Alkane Inc	0.0014	0.0011	0.0014	3,967,700	0.0001	7.69
ALLMQ	Alliance Bioenergy Plus Inc	0.0099	0.0047	0.0075	352,300	-0.0005	6.25
ALLVF	Altice N.V.	2.335	2.335	2.335	154,900	0.015	0.65
ALLWF	Allied Minds Plc	0.8500	0.7550	0.8500	2,200	0.1700	25.00
ALMC	Alimco Financial Corp	7.660	7.650	7.650	20,300	0.140	1.86
ALME	Alamo Energy Corp	0.0010	0.0010	0.0010	15,000	0.0009	900.00
ALMFF	Altium FX Ltd	15.36	15.36	15.36	1,500	-0.36	2.29
ALMMF	Aluminum Corp of China Ltd	0.3758	0.3758	0.3758	400	0.0058	1.57
ALMTF	Almonty Industries	0.5400	0.5400	0.5400	9,500	-0.0013	0.24
ALMY	Alchemy Creative Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
ALNPY	All Nippon Airways C	7.010	7.010	7.010	38,600	-0.090	1.27
ALOD	Allied Resources Inc	0.1500	0.1500	0.1500	5,000	0.0000	0.00
ALPE	Alpha-En Corp	1.0000	0.9500	0.9600	5,500	0.1610	20.15
ALPMF	Astellas Pharma Inc	14.52	14.52	14.52	400	-0.02	0.10
ALPMY	Astellas Pharma Inc	14.62	14.51	14.53	87,800	-0.28	1.89
ALPP	Alpine 4 Technologies Ltd	0.0800	0.0500	0.0800	19,500	0.0200	33.33
ALPVN	Alabama Pwr 4.60 Pd	98.00	98.00	98.00	300	-1.00	1.01
ALRS	Alerus Financial Corp	20.00	19.75	19.75	700	-0.25	1.25
ALRT	Alr Technologies Inc	0.0415	0.0400	0.0415	19,100	0.0015	3.75
ALSE	Alseres Pharmaceuticals Inc	15.00	15.00	15.00	100	0.00	0.00
ALSI	Atlas Resources Intl Inc	0.0052	0.0051	0.0051	107,800	-0.0001	1.92
ALSMY	Alstom S.A.	4.370	4.282	4.282	1,200	-0.088	2.01
ALSSF	Alsea S.A.	2.522	2.410	2.488	16,600	0.068	2.81
ALST	Allstar Health Brands Inc	0.0001	0.0001	0.0001	1,299,900	0.0000	0.00
ALSWF	Absolute Software Cp	6.130	6.058	6.058	1,200	-0.172	2.76
ALTA	Alterola Biotech Inc	3.990	1.290	3.990	200	0.990	33.00
ALTAF	Altura Mining	0.1300	0.1221	0.1300	22,600	-0.0020	1.52
ALTCY	Altice Nv ADR	14.00	14.00	14.00	100	11.28	414.71
ALTKF	Altran Technologies Sa	8.217	8.217	8.217	3,300	-1.630	16.56
ALTKY	Altran Tech Sa ADR	0.8300	0.7510	0.7510	8,000	0.0035	0.47
ALTN	Alternus Energy Inc.	0.1000	0.0310	0.0310	13,600	0.0100	47.62
ALTX	Altex Industries Inc	0.0700	0.0700	0.0700	200	0.0000	0.00
ALVLF	Alto Ventures Ltd	0.0130	0.0108	0.0108	1,415,000	-0.0032	22.86
ALVOF	Alvopetro Energy	0.3178	0.3084	0.3100	4,500	-0.0302	8.88
ALVRQ	Alvarion Ltd	0.0036	0.0036	0.0036	200	0.0001	2.86
ALVVF	Altice Europe N.V. Class B	2.240	2.240	2.240	100	0.290	14.87
ALXDF	Alexandria Minerals	0.0260	0.0240	0.0240	118,400	-0.0001	0.41
ALXEF	Alx Uranium Corp	0.0437	0.0437	0.0437	27,000	-0.0164	27.29
ALYE	Aly Energy Services Inc [De]	5.950	5.950	5.950	100	-0.060	1.00
ALYI	Alternet Systems Inc	0.0084	0.0076	0.0084	145,400	0.0000	0.00
ALZTF	Aldershot Resources Ltd	0.0500	0.0500	0.0500	1,000	0.0025	5.26
AMADF	Amadeus IT Holding S	70.00	70.00	70.00	400	-1.81	2.52
AMADY	Amadeus IT Hlds S.A.	71.11	70.00	70.01	31,100	-2.02	2.80
AMAR	Amarillo Biosciences	0.2300	0.2300	0.2300	700	0.0000	0.00
AMAVF	Arcam Ab Ord	27.50	27.50	27.50	100	1.49	5.73
AMAZ	Amazing Energy Oil & Gas Co	0.2399	0.1786	0.2399	3,600	0.0310	14.84
AMBBY	Ambu A/S ADR	24.10	24.10	24.10	500	0.80	3.44
AMBK	American Bank Inc	11.50	11.00	11.50	600	-0.50	4.17
AMBS	Amarantus Bioscience Holdings Inc	0.0226	0.0193	0.0217	183,900	0.0022	11.28
AMBZ	American Business Bank	35.85	35.85	35.85	200	-0.20	0.55
AMCF	Andatee China Marine Fuel Services	0.0250	0.0200	0.0200	2,000	0.0000	0.00
AMCO	Armco Metals Holdings Inc Com	0.0004	0.0004	0.0004	700	0.0000	0.00
AMCRF	Amcor Ltd	9.599	9.599	9.599	10,200	0.043	0.45
AMCRY	Amcor Ltd ADR	38.06	37.74	37.76	90,200	-0.31	0.80
AMCT	American Education Center Inc	0.5000	0.4900	0.4900	5,000	0.0000	0.00
AMEN	Amen Properties Inc	765.0	765.0	765.0	100	0.0	0.00
AMEUF	Admedus	0.0650	0.0650	0.0650	6,400	0.0150	30.00
AMFC	A M B Financial Cp	18.20	18.15	18.15	200	-0.05	0.27
AMFE	Amfil Technologies	0.0730	0.0591	0.0730	1,209,200	0.0034	4.89
AMFL	Nanoscience Tech Inc	0.0130	0.0130	0.0130	200	-0.0045	25.71
AMFPF	Amplifon Spa Milano	17.20	17.20	17.20	600	1.55	9.92
AMGGF	Alamos Gold Inc. WT	0.0360	0.0360	0.0360	200	0.0255	242.86
AMGY	American Metal & Tec	0.0075	0.0075	0.0075	300	0.0037	97.37
AMHD	Amelot Holdings Inc	0.1060	0.0730	0.1028	2,200	0.0528	105.60
AMHPF	Amazon Mining Hldg	0.5600	0.5500	0.5500	15,500	-0.0210	3.68
AMIGF	Admiral Group Plc	25.00	25.00	25.00	400	-0.23	0.91
AMIGY	Admiral Group Plc	25.36	25.36	25.36	500	-0.20	0.78
AMIH	American Intl Hldgs Corp	2.400	2.400	2.400	100	0.000	0.00
AMIN	American Intl Ind	0.2380	0.2000	0.2000	7,500	0.0880	78.57
AMIVF	Atrium Mortgage Investment Corp	10.12	10.09	10.12	500	-0.10	0.93
AMKAF	A.P. Moeller Maers A	1,222	1,222	1,222	100	-47	3.70
AMKBF	A.P. Moeller Maers B	1,380	1,380	1,380	100	44	3.27
AMKBY	A.P. Moeller-Maersk A/S	6.720	6.610	6.630	123,300	-0.160	2.36
AMLH	American Leisure Hld	0.0002	0.0002	0.0002	500,000	0.0000	0.00
AMLM	American Lithium Min	0.0175	0.0175	0.0175	30,000	0.0000	0.00
AMLTF	Amp Ltd	1.550	1.550	1.550	4,800	-0.320	17.11
AMLYY	Amp Ltd. ADR	6.750	6.750	6.750	500	-0.240	3.43
AMLZF	African Minerals Ltd	0.0065	0.0065	0.0065	500	0.0061	1525.00
AMMCF	Amur Minerals Corp	0.0480	0.0475	0.0480	14,700	-0.0020	4.00
AMMJ	American Cannabis Company Inc	0.4100	0.3600	0.4100	75,700	0.0400	10.81
AMMX	Ameramex Intl Inc	0.0169	0.0134	0.0157	979,200	0.0008	5.37
AMNF	Armanino Foods New	3.015	2.860	2.990	34,300	-0.030	0.99
AMNL	Applied Minerals Inc	0.0578	0.0490	0.0519	65,100	0.0028	5.70
AMNP	American Sierra Gold	0.0169	0.0108	0.0169	8,300	0.0060	55.05
AMNZF	Ambrian Plc	0.0001	0.0001	0.0001	3,800	0.0000	0.00
AMOVF	America Movil Sab De Cv	0.6477	0.6477	0.6477	2,400	-0.1543	19.24
AMPG	Amplitech Group	0.0399	0.0305	0.0360	224,300	0.0032	9.76
AMPY	Amplify Energy Corp	10.55	10.26	10.30	10,000	-0.25	2.37
AMPYW	Amplify Energy Corp WT Exp 05/04/2022	0.1100	0.1000	0.1100	12,000	0.0080	7.84
AMRR	American Metals Recovery & Recycling Inc	0.0600	0.0600	0.0600	13,000	-0.0200	25.00
AMRT	Amer Mart Corp	345.0	345.0	345.0	100	4.0	1.17
AMRU	Amaru Inc	0.0080	0.0080	0.0080	20,000	-0.0010	11.11
AMRZF	Arena Minerals Inc	0.0479	0.0380	0.0380	2,100	-0.0120	24.00
AMSA	American Seniors Association Holding	0.0560	0.0560	0.0560	400	0.0060	12.00
AMSIY	Arcelormittal ADR	0.2600	0.2600	0.2600	500	0.0600	30.00
AMSLF	Australian Mines Ltd	0.0600	0.0580	0.0580	7,000	0.0280	93.33
AMSSY	Ams Ag ADR	11.15	10.92	11.00	2,000	-1.06	8.79
AMSYF	Arcelormittal Sa New	21.92	21.92	21.92	99,000	-0.10	0.47
AMTA	Amistar Corp.	0.0016	0.0016	0.0016	400	-0.0015	48.39
AMTPQ	Ameritrans Cap 9.375 Pfd	0.0600	0.0600	0.0600	1,400	-0.0001	0.17
AMTY	Amerityre Corp	0.0189	0.0171	0.0189	63,700	0.0018	10.53
AMUDF	Amundi Fcp Fltg Rate USD Corp ETF	105.7	105.7	105.7	100	-0.3	0.28
AMVMF	Amg Advanced Metal	36.42	35.84	36.42	400	-2.17	5.62
AMWK	Ameristar Network Inc	0.0091	0.0091	0.0091	10,000	-0.0008	8.08
AMXEF	AMEX Exploration	0.1237	0.1237	0.1237	10,000	0.0790	176.73
AMXVF	America Movil S.A.B. De C.V.	0.7000	0.7000	0.7000	100	-0.0010	0.14
AMYZF	American Manganese Inc	0.1252	0.1078	0.1215	317,500	0.0164	15.60
ANAS	Alternaturals Inc	0.0026	0.0026	0.0026	3,400	-0.0002	7.14
ANAV	Alpha Network	0.0800	0.0600	0.0800	19,200	-0.0200	20.00
ANCE	Restance Inc	0.0030	0.0028	0.0029	40,100	-0.0020	40.82
ANCTF	Alimentat Cou Mulvtg	52.49	52.49	52.49	400	2.27	4.52
ANCUF	Alimentation Couche-Tard Inc	51.15	50.00	50.00	1,600	-0.80	1.57
ANDC	Andover Bancorp Inc [Oh]	23.50	23.50	23.50	100	-0.50	2.08
ANDD	Anr Inc Contingent Rev Pmt Rt 03/31/2023	0.0136	0.0136	0.0136	35,300	-0.0003	2.16
ANDGF	Aeon Delight Co. Ltd	35.32	35.32	35.32	5,500	0.27	0.77
ANDI	Andiamo Corp	0.0007	0.0005	0.0007	21,557,000	0.0002	40.00
ANDR	Andritz Ag	0.0716	0.0600	0.0649	18,800	0.0047	7.81
ANEWF	Australia & N Z Bkg	18.14	18.14	18.14	1,400	0.96	5.59
ANFC	Ante5 Inc	0.0225	0.0220	0.0220	53,300	-0.0020	8.33
ANFGF	Antofagasta Plc Ord	10.18	10.10	10.18	5,200	0.85	9.11
ANGCF	Angel Gold Corp	0.0319	0.0319	0.0319	1,000	0.0008	2.57
ANGPY	Anglo American Platinum Ltd	6.090	6.050	6.050	1,200	-0.150	2.42
ANGUF	Anglo-Canadian Mining Corp	0.0449	0.0449	0.0449	100	-0.0051	10.20
ANIOY	Acerinox Sa ADR	4.870	4.870	4.870	400	0.000	0.00
ANKOF	Ankor Gold	0.1100	0.1100	0.1100	10,000	-0.0035	3.08
ANLBF	Alexander Nubia Intl	0.0300	0.0300	0.0300	600	-0.0130	30.23
ANLDF	Anfield Energy Inc	0.1664	0.1600	0.1664	7,500	-0.0026	1.54
ANLKY	Alkane Res Ltd	1.430	1.430	1.430	500	-0.035	2.39
ANMP	Anacomp Inc	0.9500	0.9500	0.9500	3,500	-0.1000	9.52
ANNIF	Annidis Corp	0.0001	0.0001	0.0001	657,200	0.0000	0.00
ANNSF	Aena S.A.	158.5	158.5	158.5	100	-1.9	1.17
ANPDF	Anta Sports Products Ltd	4.580	4.500	4.580	6,400	-0.170	3.58
ANPDY	Anta Sports Prod ADR	119.9	118.7	119.7	5,800	1.3	1.06
ANPFF	Anpulo Food Inc	0.0100	0.0100	0.0100	2,800	-0.0050	33.33
ANPOF	American Patriot Oil & Gas Ltd	0.0161	0.0160	0.0161	50,000	-0.0076	32.07
ANSLF	Ansell Ltd	16.60	16.60	16.60	15,000	-3.40	17.00
ANSLY	Ansell Ltd ADR	67.72	66.55	67.22	1,800	2.24	3.44
ANTGF	Advantagewon Oil Corp	0.0320	0.0130	0.0130	2,800	-0.0070	35.00
ANTH	Anthera Pharmaceutic	0.0450	0.0330	0.0340	95,500	-0.0110	24.44
ANVV	Anvia Holdings Corp	1.030	1.020	1.030	2,200	0.000	0.00
ANWWQ	Aegean Marine Petroleum Network	0.0350	0.0288	0.0334	798,800	0.0045	15.57
ANXGF	Anaconda Mining Inc	0.1570	0.1513	0.1551	20,900	-0.0049	3.06
ANZBY	Australia and New Zealand Bank	17.93	17.71	17.72	122,400	-0.68	3.67
ANZFF	Air New Zealand Ord	1.980	1.980	1.980	200	-0.140	6.60
ANZLY	Air New Zealand Ltd ADR	10.63	10.63	10.63	100	-0.10	0.93
AOBI	American Oriental Bioengineering Inc	1.060	1.060	1.060	100	0.000	0.00
AOCIF	Autocanada Inc	7.965	7.965	7.965	2,000	-1.549	16.28
AOGC	Australian Oil & Gas	0.0030	0.0030	0.0030	20,500	0.0005	20.00
AOIFF	Africa Oil Corp	0.8336	0.8100	0.8200	47,100	-0.0006	0.07
AOLS	Aeolus Pharmaceuticl	0.0014	0.0008	0.0014	1,593,100	0.0004	40.00
AOMFF	Alstom Shs Prov Regr	43.17	43.01	43.01	600	-0.15	0.35
AONNF	Aeon Co. Ltd. [Japan]	23.82	23.81	23.81	600	0.15	0.63
AONNY	Aeon Co Ltd ADR	23.64	23.64	23.64	200	0.39	1.68
AOTOF	Anoto Group Ab [Sweden]	0.2855	0.2855	0.2855	26,200	-0.0545	16.03
AOTUF	Precinct Properties NZ	1.050	1.050	1.050	500	0.150	16.67
AOTVF	Ascot Resources Ltd	1.0000	0.9510	0.9814	2,600	-0.0286	2.83
AOXG	Aoxing Pharmaceutical Company Inc	0.0300	0.0152	0.0200	14,200	0.0067	50.38
AOXY	Advanced Oxygen Tech	0.1205	0.1110	0.1205	200	0.0072	6.35
AOZOY	Aozora Bank ADR	7.720	7.720	7.720	100	-0.220	2.77
APAAF	Appia Energy Corp	0.1889	0.1810	0.1889	70,700	0.0089	4.94
APAFF	Apella Resources Inc	0.0962	0.0770	0.0770	19,000	-0.0080	9.41
APAJF	Apa Group	6.300	6.300	6.300	2,000	-0.040	0.63
APCDF	A Cap Resources Ltd	0.0200	0.0200	0.0200	5,000	-0.0050	20.00
APCOF	American Potash Corp	0.0275	0.0275	0.0275	10,000	-0.0118	30.03
APCX	Apptech Corp	0.5100	0.5100	0.5100	500	-0.0400	7.27
APELY	Alps Electric Ltd Ad	42.66	41.92	42.19	1,400	-0.93	2.16
APEMY	Aperam	26.83	26.83	26.83	200	-0.80	2.90
APEOF	Americas Petrogas Inc	0.0540	0.0540	0.0540	100	-0.0001	0.18
APGI	American Power Group Corp	0.0850	0.0720	0.0720	27,000	-0.0130	15.29
APGMF	Applied Graphene Mat	0.5580	0.5580	0.5580	100	0.0121	2.22
APHD	Appiphany Technologies Holdings Corp	0.0011	0.0009	0.0011	1,028,600	0.0002	22.22
APHE	Alpha Energy Inc	6.500	5.000	6.500	200	1.550	31.31
APLD	Applied Science Prod	0.0126	0.0103	0.0103	71,900	-0.0023	18.25
APLO	Apollo Bancorp Inc	47.00	46.00	46.00	200	-2.00	4.17
APLVF	Ap Alternative Units	0.1640	0.1500	0.1500	102,500	0.0094	6.69
APMCF	Morien Resources	0.3480	0.3480	0.3480	5,000	-0.0019	0.54
APMFF	Eeagle Graphite Inc	0.0877	0.0877	0.0877	1,000	0.0048	5.79
APNHF	Aspen Pharmacare Hld	9.110	9.110	9.110	200	-1.030	10.16
APNHY	Aspen Pharmacare	8.970	8.800	8.835	152,400	-0.775	8.06
APPB	Applied Biosciences Corp	0.8350	0.8350	0.8350	100	0.0550	7.05
APPG	Apptigo International Inc	0.0001	0.0001	0.0001	18,400	0.0000	0.00
APPZ	Monster Arts Inc	0.0001	0.0001	0.0001	3,550,000	0.0000	0.00
APRAF	Goldstrike Resources	0.0586	0.0586	0.0586	38,600	-0.0090	13.31
APRCP	Alabama Pwr 4.52 Pfd	99.90	99.00	99.90	600	0.90	0.91
APRDM	Alabama Pwr 4.92 Pd	102.5	100.5	102.5	500	-0.5	0.49
APRDN	Alabama Pwr 4.20 Pd	97.00	96.00	97.00	200	1.00	1.04
APRDO	Alabama Power Co 4.64% Pfd	103.0	102.0	102.0	200	-1.0	0.97
APRDP	Alabama Pwr 4.72 Pd	101.0	98.8	101.0	700	2.0	2.02
APRE	Aperture Health Inc	0.0020	0.0020	0.0020	5,000	-0.0012	37.50
APRO	Allegiant Professnl B/S	0.0020	0.0020	0.0020	2,000	0.0010	100.00
APRU	Apple Rush Company Inc	0.0112	0.0100	0.0105	2,551,200	-0.0002	1.87
APRWF	Atlantic Pwr Pfd Equ	10.87	10.72	10.87	3,700	-0.11	1.04
APSI	Aqua Power Systems	0.0100	0.0099	0.0099	6,500	0.0019	23.75
APTCF	Advanced Proteome Therapeutics Corp	0.0319	0.0319	0.0319	1,000	-0.0011	3.33
APTL	Alaska Pwr & Tel Co	61.00	61.00	61.00	800	2.00	3.39
APTPF	Airports of Thailand Public Co Ltd	1.869	1.869	1.869	1,600	-0.131	6.56
APTTF	Asian Pay Television	0.1050	0.1050	0.1050	130,000	-0.0155	12.86
APTY	Apt Systems	0.0033	0.0025	0.0030	2,340,900	0.0005	20.00
APVS	Guardian Tech Intl	0.0020	0.0013	0.0020	881,500	0.0004	25.00
APWL	Advanced Pwrln Techs Inc	0.0001	0.0001	0.0001	10,000	0.0000	0.00
APYP	Appyea Inc	0.0003	0.0002	0.0002	61,322,800	-0.0001	33.33
APYRF	Allied Pptys R E Inv	33.29	33.29	33.29	100	-0.32	0.96
AQARF	Aquila Resources Inc	0.1300	0.1140	0.1140	25,700	-0.0060	5.00
AQFD	A Classified Ad Inc	0.0001	0.0001	0.0001	700	0.0000	0.00
AQFH	Aquesta Financial	12.17	12.05	12.05	9,200	0.00	0.00
AQQRF	Aquarius Surgical Technologies Inc	0.3298	0.3297	0.3297	3,000	0.0297	9.90
AQSP	Acquired Sales Corp	1.240	1.240	1.240	600	-0.260	17.33
AQSZF	Aequus Pharmaceuticals Inc	0.1297	0.1178	0.1178	4,500	-0.0096	7.54
AQUI	Aquagold Intl Inc	0.0160	0.0160	0.0160	1,800	-0.0160	50.00
ARAFF	Arafura Resources NL	0.0415	0.0382	0.0415	132,800	-0.0005	1.19
ARAO	Aurasource Inc	0.1500	0.0861	0.1500	20,500	0.0500	50.00
ARAT	Arax Holdings Corp	0.0500	0.0500	0.0500	10,000	0.0000	0.00
ARBFF	Arb Corp Ltd	11.61	11.61	11.61	800	-0.72	5.84
ARBTF	Argo Gold Inc	0.1470	0.1400	0.1470	10,000	-0.0080	5.16
ARBV	American Riviera Bnk	18.50	18.50	18.50	1,200	0.00	0.01
ARCAY	Arcadis Nv NY Reg #	12.64	12.64	12.64	100	0.36	2.93
ARCK	Arc Group Inc	1.250	1.250	1.250	1,000	-0.050	3.85
ARCS	Arcis Resources Corp	0.0005	0.0005	0.0005	75,000	0.0001	25.00
ARCUF	Arcus Dev Group Inc	0.0230	0.0230	0.0230	30,000	0.0020	9.52
ARCVF	Arcadis Nv	12.58	12.58	12.58	500	0.18	1.43
AREB	American Rebel Holdings Inc	0.7500	0.5000	0.7500	6,500	0.6000	400.00
AREC	American Resources Corp	12.75	8.00	12.75	2,200	-0.25	1.92
AREM	American Rare Earths	0.0110	0.0080	0.0080	5,100	-0.0020	20.00
ARESF	Artis Real Est In TR	7.170	7.111	7.161	3,400	0.151	2.15
ARET	Arete Industries Inc	0.0860	0.0860	0.0860	7,800	0.0000	0.00
ARFXF	Amorfix Life Science	0.1840	0.1657	0.1808	80,000	0.0236	15.01
ARGC	Arion Group Corp	0.2000	0.2000	0.2000	4,300	-0.8000	80.00
ARGEF	Argex Mining Inc	0.0262	0.0262	0.0262	1,500	-0.0067	20.36
ARGKF	Aggreko Plc	9.280	8.980	8.980	2,400	-0.260	2.81
ARGQ	Argentum 47 Inc	0.0031	0.0031	0.0031	50,000	0.0009	40.91
ARGS	Argos Therapeutics	0.1100	0.0950	0.1000	67,400	0.0000	0.00
ARGSQ	Argos Therapeutics	0.0680	0.0500	0.0620	57,600	0.0120	24.00
ARGW	Argus Worldwide Group	0.1200	0.1200	0.1200	600	-0.1120	48.28
ARHH	Assure Holdings Corp	1.500	1.500	1.500	700	-0.079	4.97
ARHN	Archon Corp	18.50	18.00	18.50	300	2.00	12.12
ARHTF	Arht Media Inc	0.0676	0.0676	0.0676	1,000	0.0017	2.58
ARHVF	Archer Ltd	0.6026	0.5987	0.6026	3,800	0.0026	0.43
ARINA	Arista Investors Corp	0.4000	0.4000	0.4000	200	0.0400	11.11
ARIZF	Acme Resources Inc.	0.0595	0.0595	0.0595	1,000	0.0000	0.00
ARKAF	Arkema S.A.	88.25	88.25	88.25	500	-14.88	14.43
ARKAY	Arkema ADR	89.12	88.05	88.53	9,000	-0.92	1.03
ARLUF	Aristocrat Leisure L	16.08	16.08	16.08	500	0.10	0.62
ARLZQ	Aralez Pharm Inc	0.0024	0.0014	0.0020	202,700	0.0003	17.65
ARMZF	Aura Minerals Inc	1.420	1.420	1.420	500	0.038	2.73
ARNGF	Argonaut Gold Ltd	0.9550	0.9263	0.9327	6,000	-0.0092	0.98
ARNH	Automotive Res Ntwrk Inc	0.0001	0.0001	0.0001	20,000	0.0000	0.00
ARNI	Arno Therapeutics	0.0028	0.0028	0.0028	300	-0.0004	12.50
AROFF	Africa Opportunity Fund L	0.5900	0.5900	0.5900	1,000	-0.0350	5.60
AROSF	Aurora Spine	0.2650	0.2650	0.2650	400	-0.0455	14.65
ARPC	Arem Pacific Corp	0.0980	0.0980	0.0980	200	0.0370	60.66
ARREF	Amerigo Resources	0.6500	0.6291	0.6500	47,500	0.0270	4.33
ARRHW	Arch Coal Inc	37.40	37.40	37.40	1,600	-9.60	20.43
ARRPY	Aeroports De Paris Sa ADR	18.80	18.80	18.80	1,800	0.00	0.00
ARRRF	Ardea Resources Ltd	0.4044	0.3800	0.4000	56,800	0.0200	5.26
ARSC	American Securty Res	0.0100	0.0100	0.0100	5,000	0.0000	0.00
ARSEF	Altai Resources Inc	0.0855	0.0854	0.0855	3,800	-0.0005	0.58
ARSLF	Altima Resources Ltd	0.0167	0.0167	0.0167	600	-0.0004	2.34
ARSN	Aureus Inc	0.0090	0.0090	0.0090	15,000	0.0000	0.00
ARST	Arista Financial Corp	1.180	1.180	1.180	200	0.000	0.00
ARSUF	Fagron Sa	17.08	17.08	17.08	300	0.83	5.11
ARTH	Arch Therapeutics Inc	0.5790	0.5000	0.5479	232,100	0.0179	3.38
ARTL	Artelo Biosciences Inc	1.120	1.120	1.120	200	0.000	0.00
ARTM	American Nortel Comm	0.0100	0.0100	0.0100	200	0.0000	0.00
ARTNB	Artesian Resources Corp Cl B	36.00	36.00	36.00	100	1.00	2.86
ARTR	Airtrona International Inc	0.0001	0.0001	0.0001	20,000	0.0000	0.00
ARTTF	Artemis Resources Ltd	0.0920	0.0880	0.0900	21,000	0.0030	3.45
ARVY	Alliance Recovery	0.0036	0.0028	0.0036	22,000	0.0001	2.86
ARWD	Arrow Resources Dev	0.0016	0.0011	0.0011	200,000	-0.0005	31.25
ARWJF	Aroway Minerals Inc	0.0005	0.0005	0.0005	18,000	0.0000	0.00
ARXG	Aurora Gold Corp	0.0001	0.0001	0.0001	1,800	-0.0029	96.67
ARXRF	Alix Res Corp	0.0850	0.0850	0.0850	2,000	-0.0066	7.21
ARXXL	Airxpanders Inc Chess Dep Int	0.0500	0.0500	0.0500	15,500	0.0100	25.00
ARYC	Arrayit Corp	0.0510	0.0456	0.0489	638,900	-0.0021	4.12
ARYMF	Argosy Minerl Ut Cda	0.1100	0.1100	0.1100	200	0.0100	10.00
ARYX	Aryx Therapeutics	0.0030	0.0030	0.0030	2,000	0.0019	172.73
ARZGF	Assicurazioni Genera	16.30	16.30	16.30	2,000	-0.40	2.40
ARZGY	Assicurazioni Genera	8.190	7.960	7.960	700	-0.217	2.66
ARZTF	Aryzta Ag	1.200	1.200	1.200	800	-8.622	87.78
ARZTY	Aryzta Ag ADR	0.5850	0.5000	0.5000	3,500	-0.0313	5.89
ASAB	Stragenics Inc	0.0001	0.0001	0.0001	300,000	0.0000	0.00
ASAGF	Australian Agricultu	0.7850	0.7850	0.7850	500	-0.0850	9.77
ASAZF	Assa Abloy Ser B SEK	17.95	17.75	17.75	800	-0.55	3.01
ASAZY	Assa Abloy Ab	9.020	8.860	8.870	304,500	-0.200	2.21
ASBFF	Associated British F	26.45	26.45	26.45	100	-3.90	12.85
ASBFY	Associated Brit Food	27.79	26.99	27.27	41,100	-0.33	1.20
ASBRF	Asahi Breweries	42.04	42.04	42.04	200	-1.68	3.84
ASBRY	Asahi Group Holdings Ltd. ADR	129.0	129.0	129.0	100	24.7	23.62
ASCBQ	Ascendia Brands Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
ASCC	Aristocrat Group	0.0211	0.0211	0.0211	200	-0.0013	5.80
ASCCF	Asics Corp	13.20	13.20	13.20	900	-0.70	5.04
ASCCY	Asics Corp	14.24	14.24	14.24	800	0.29	2.08
ASCJF	American Shipping Co	3.920	3.920	3.920	1,000	-0.130	3.21
ASCK	Auscrete Corp	0.0390	0.0379	0.0379	3,100	0.0099	35.36
ASCMB	Ascent Media Corp B	2.500	2.500	2.500	500	0.850	51.52
ASCN	Absecon Bancorp	80.00	80.00	80.00	100	0.00	0.00
ASDN	Astro Aerospace Ltd	0.7500	0.7000	0.7499	112,200	-0.0280	3.60
ASDRF	Ascendant Resources Inc	0.3229	0.3229	0.3229	300	-0.0381	10.55
ASDZF	Arctic Star Exploration Corp	0.0543	0.0543	0.0543	1,000	-0.0051	8.59
ASEJF	Apt Satellite Hldgs	0.3700	0.3700	0.3700	500	0.0190	5.41
ASEKY	Aisin Seiko Co Ltd	35.82	35.82	35.82	100	0.17	0.48
ASFT	Appsoft Technologies Inc	1.500	1.500	1.500	100	0.000	0.00
ASFX	American Scientf New	0.0007	0.0007	0.0007	10,400	0.0002	40.00
ASFZ	Assoc First Cap Corp	0.0007	0.0005	0.0005	4,400	0.0000	0.00
ASGLY	Asahi Glass Co Ltd A	6.340	6.210	6.280	94,000	-0.075	1.18
ASGTF	Altus Group Ltd	18.79	18.79	18.79	2,100	0.31	1.66
ASGXF	Asia Global Crossing Ltd	0.0003	0.0003	0.0003	4,000	0.0000	0.00
ASHTF	Ashted Group Plc	21.56	21.56	21.56	200	-0.14	0.66
ASHTY	Ashtead Group Pl ADR	86.79	85.95	86.07	14,500	-1.93	2.19
ASHXF	Ashburton Ventures Inc	0.0390	0.0390	0.0390	1,000	-0.0010	2.50
ASIUQ	Alterus Systems Inc	0.0001	0.0001	0.0001	15,400	0.0000	0.00
ASKDF	First Energy Metals Ltd	0.1785	0.1785	0.1785	400	0.0081	4.75
ASKE	Alaska Pacific Energy Corp	0.0001	0.0001	0.0001	1,290,000	0.0000	0.00
ASKH	Astika Holdings	0.0231	0.0230	0.0230	39,400	-0.0020	8.00
ASLEF	Asaleo Care Ltd	0.6833	0.6833	0.6833	13,600	-0.0317	4.43
ASLM	American Silver Mini	0.0570	0.0570	0.0570	4,200	0.0000	0.00
ASLRF	Arian Silver Copr	0.0031	0.0021	0.0021	3,000	0.0000	0.00
ASMIY	Asm International Nv	40.15	40.15	40.15	300	-1.66	3.97
ASMLF	Asml Hldg Nv Ord Shs	161.5	161.5	161.5	100	0.6	0.39
ASMVF	Asm Pacific Technology Ltd	9.600	9.600	9.600	1,300	0.186	1.97
ASMVY	Asm Pacific Technology Ltd	29.90	29.03	29.07	14,700	0.04	0.14
ASNB	Advansource Biomaterials Corpora	0.0564	0.0564	0.0564	700	0.0000	0.00
ASNCF	A Sonic Aerospace Ltd	0.1300	0.1300	0.1300	200	-0.0200	13.33
ASNHF	Avidus Management Group Inc	0.0001	0.0001	0.0001	50,000	-0.0002	66.67
ASNT	Arias Intel Corp	0.0055	0.0050	0.0050	198,400	0.0000	0.00
ASNXF	Asante Inc Ord	18.37	18.37	18.37	300	0.47	2.63
ASOE	Apollo Solar Energy	0.1590	0.0500	0.0500	73,000	0.0197	65.02
ASOMY	Asos Pls ADR	53.14	52.10	53.04	5,300	1.36	2.63
ASPT	Haber Inc	0.0004	0.0001	0.0004	68,300	0.0003	300.00
ASPW	Arista Power Inc	0.0016	0.0016	0.0016	700	0.0000	0.00
ASPZ	Asia Pptys Inc	0.0154	0.0154	0.0154	5,600	-0.0126	45.00
ASRAF	A S Roma Spa Roma	0.5910	0.5910	0.5910	100	-0.0590	9.08
ASRRF	Asr Nederland Nv	42.80	42.80	42.80	500	0.00	0.00
ASTI	Ascent Solar Technologies	0.0160	0.0143	0.0149	432,500	-0.0008	5.10
ASTTF	Australis Oil & Gas Ltd	0.2600	0.2600	0.2600	1,000	0.0000	0.00
ASTVF	Austevoll Seafood ASA Ord	13.13	13.13	13.13	2,000	-1.87	12.47
ASUUY	Asustek Computer Inc. Gdr 2010 Reg S	35.30	35.30	35.30	100	0.00	0.00
ASUXF	Amerisur Res Plc Ord	0.2150	0.2150	0.2150	75,000	0.0350	19.44
ASWRF	Gungnir Resources Inc	0.0616	0.0600	0.0600	4,100	-0.0017	2.76
ASXFF	ASX Ltd	42.21	42.21	42.21	100	-2.96	6.55
ASXFY	ASX Ltd	42.15	42.15	42.15	200	-0.20	0.47
ASXSF	Alberta Star Dev	0.2316	0.2316	0.2316	500	-0.0055	2.32
ATADF	Atac Res Ltd	0.1957	0.1818	0.1918	122,100	-0.0032	1.64
ATAR	Avatar Ventures Corp	0.0001	0.0001	0.0001	10,000	0.0000	0.00
ATASF	Atlantia Spa Ord	21.10	21.10	21.10	100	1.10	5.50
ATASY	Atlantia Spa ADR	10.27	10.14	10.14	51,200	-0.21	1.98
ATBEF	Automated Benefits	0.4552	0.4552	0.4552	167,000	-0.0008	0.18
ATBHF	Aston Bay Hldgs Ltd	0.0420	0.0420	0.0420	1,000	-0.0002	0.47
ATBPF	Antibe Therapeutics	0.1851	0.1820	0.1851	31,500	-0.0004	0.22
ATBYF	Abitibi Royalties In	6.993	6.993	6.993	400	-0.124	1.74
ATCH	Airtouch Communications Inc	0.0012	0.0012	0.0012	35,000	0.0000	0.00
ATCMF	Atico Mining	0.2293	0.2101	0.2293	79,100	-0.0004	0.17
ATCN	Atec Inc Tex	9.000	9.000	9.000	100	0.000	0.00
ATCV	Cycle Country Accessories Corp	0.0170	0.0050	0.0170	16,500	0.0100	142.86
ATDRF	Auto Trader Group Plc	5.470	5.397	5.470	882,300	-0.136	2.43
ATDRY	Auto Trader Group Plc	1.400	1.370	1.390	196,400	-0.010	0.71
ATEA	Astea International	5.700	5.480	5.700	1,200	0.000	0.00
ATEYY	Advantest Corp	18.46	18.46	18.46	200	-0.65	3.40
ATGFF	Altagas Ltd	11.29	10.84	10.85	51,000	-0.41	3.61
ATGN	Altigen Communications Inc	0.6900	0.5800	0.6000	121,400	0.0291	5.10
ATHC	Accelerated Technologies Holding Corp	0.3000	0.3000	0.3000	1,300	0.0600	25.00
ATHOF	Athabasca Oil Sands Corp	0.8020	0.7800	0.7800	10,000	-0.0224	2.79
ATIG	Atlantis Internet Grp Cp	0.0001	0.0001	0.0001	2,865,000	0.0000	0.00
ATIN	Ati Nationwide Holding Corp	0.0042	0.0042	0.0042	1,300	0.0006	16.67
ATIW	Ati Networks Inc	0.0500	0.0500	0.0500	10,000	0.0000	0.00
ATIXF	Analytixinsight Inc	0.2069	0.2069	0.2069	500	-0.0227	9.89
ATLCY	Atlas Copco Ab Ser B	21.78	21.48	21.48	4,400	-0.56	2.54
ATLDF	Atlanta Gold Inc	0.0237	0.0237	0.0237	600	-0.0010	4.05
ATLKF	Atlas Copco Ab Ser A	22.90	22.90	22.90	200	0.00	0.00
ATLKY	Atlas Copco Ab Ser A	23.25	22.95	22.96	578,700	-0.61	2.57
ATLRF	Atlatsa Resources Corp	0.0523	0.0508	0.0523	1,700	-0.0060	10.29
ATLS	Atlas Energy Llc	0.0135	0.0108	0.0123	268,900	-0.0012	8.89
ATMS	Artemis Therapeutics Inc	0.8450	0.8450	0.8450	100	0.5749	212.85
ATNRW	Actinium Pharmaceuticals Inc Series A	0.1950	0.1900	0.1950	3,900	0.0250	14.71
ATNWW	Actinium Pharmaceuticals Inc WT Ser B	0.5500	0.5500	0.5500	1,000	0.1000	22.22
ATOR	Astor Explorations Corp	1.530	1.530	1.530	100	-0.070	4.38
ATOWW	Atossa Genetics Inc. - Warrants	0.4500	0.4500	0.4500	300	0.1900	73.08
ATOXF	Durango Resources Inc	0.0562	0.0470	0.0486	38,500	-0.0028	5.45
ATPT	All State Properties Holdings Inc	0.0004	0.0003	0.0004	300,000	0.0000	0.00
ATPWF	Atlantic Power Preferred Equity Ltd Cum	13.26	13.26	13.26	200	0.00	0.00
ATRBF	Atrium European Re	3.760	3.760	3.760	100	-0.310	7.62
ATRGF	Black Dragon Gold Corp	0.0910	0.0600	0.0910	5,100	0.0110	13.75
ATRLF	Australian Oil Company Ltd.	0.0550	0.0550	0.0550	800	0.0000	0.00
ATRM	Aetrium Inc	0.2000	0.2000	0.2000	200	0.0200	11.11
ATROB	Astronics Corp	31.86	31.25	31.86	400	0.51	1.63
ATRX	Adhera Therapeutics Inc.	0.3400	0.3100	0.3100	22,500	0.0000	0.00
ATSAF	Ats Automated Toolin	12.28	12.28	12.28	300	0.31	2.61
ATTBF	Abattis Bioceuticals	0.0810	0.0656	0.0690	499,800	-0.0072	9.45
ATTLF	Atlas Copco Ab	22.65	22.65	22.65	100	0.98	4.52
ATURF	Atom Energy	0.2000	0.2000	0.2000	13,000	0.0000	0.00
ATUSF	Altius Minerals Corp	9.400	9.050	9.050	30,500	-0.500	5.24
ATUUF	Altura Energy Inc	0.3300	0.3112	0.3300	51,000	0.0234	7.63
ATVDY	Atresmedia Corporacion De Medios Sa ADR	5.215	5.060	5.060	1,600	-0.100	1.94
ATVK	Atvrockn	0.0243	0.0135	0.0135	2,900	-0.0065	32.50
ATVOF	Asiatravel.com Ltd Ord	0.0001	0.0001	0.0001	14,000	0.0000	0.00
ATVVF	Australian Vanadium Ltd	0.0300	0.0220	0.0280	135,100	-0.0120	30.00
ATWT	Atwec Tech Inc	0.0070	0.0070	0.0070	2,000	0.0000	0.00
ATXDY	Austex Oil Ltd	0.3000	0.3000	0.3000	100	0.0000	0.00
ATXG	Addentax Group Corp	4.000	4.000	4.000	100	1.450	56.86
ATYG	Atlas Technology Group Inc	0.0001	0.0001	0.0001	10,000	0.0000	0.00
ATYM	Asia Time Corp	0.0005	0.0005	0.0005	2,000	0.0004	400.00
ATZAF	Aritzia	13.39	13.39	13.39	100	-0.37	2.69
AUCOY	Polymetal Intl Plc	11.25	11.25	11.25	200	0.74	7.04
AUDVF	Audi Ag Vormals Audi	887.0	887.0	887.0	100	-4.9	0.55
AUEEF	Aura Energy Ltd Ord	0.0200	0.0200	0.0200	3,300	0.0050	33.33
AUHEF	Anhui Expressway Co	0.6100	0.6100	0.6100	400	-0.0550	8.27
AUIAF	Aurania Resources	2.000	2.000	2.000	500	-0.011	0.56
AUKNY	Auckland International Airport Ltd	24.85	24.85	24.85	2,700	0.63	2.60
AUKUF	Ams Ag	23.45	23.45	23.45	200	0.05	0.21
AULGF	Anglogold Ashanti Ltd	11.81	11.00	11.00	700	0.36	3.38
AUMC	Auryn Mining Corporation	0.5500	0.5500	0.5500	100	-0.4100	42.71
AUNFF	Aurcana Corp	0.1100	0.1100	0.1100	900	0.0000	0.00
AUNXF	Fremont Petroleum Corp Ltd	0.0036	0.0036	0.0036	200	0.0034	1700.00
AURI	Wellstone Filter Sci	0.0004	0.0004	0.0004	10,000	0.0000	0.00
AURM	Aurum Inc	0.0450	0.0450	0.0450	2,000	0.0000	0.00
AURT	Attune Rtd	0.0004	0.0004	0.0004	10,000	0.0000	0.00
AURX	Audeo Oncology Inc	0.0400	0.0400	0.0400	10,000	0.0000	0.00
AUSCF	Australis Capital Inc	0.5739	0.5600	0.5659	2,800	0.0212	3.89
AUSDF	Ausdrill Ltd Ord	0.8300	0.8300	0.8300	1,600	-0.4800	36.64
AUSI	Aura Systems Inc New	0.1800	0.1500	0.1800	16,700	0.0050	2.86
AUSVF	Aura Silver Resources Inc	0.0055	0.0050	0.0050	5,000	-0.0110	68.75
AUTLY	Austal Ltd ADR	13.69	13.69	13.69	100	0.52	3.95
AUUMF	Aumann Ag	36.95	36.95	36.95	1,200	0.25	0.68
AUXXF	Allegiant Gold Ltd	0.1371	0.1235	0.1300	59,200	-0.0100	7.14
AVACF	Avance Gas	1.970	1.970	1.970	100	-0.030	1.50
AVBH	Avidbank Holdings Inc	22.40	22.00	22.00	106,600	-0.52	2.31
AVCRF	Avricore Health Inc.	0.0695	0.0695	0.0695	100	0.0011	1.61
AVCVF	Monitor Ventures Inc	0.2118	0.1480	0.1480	4,000	-0.1420	48.97
AVDWF	Advent-Awi Holdings Inc	0.7170	0.7170	0.7170	200	-0.1260	14.95
AVDX	Avant Diagnostics Inc	0.0220	0.0100	0.0220	1,100	0.0020	10.00
AVEVF	Aveva Group Plc Ord	31.25	31.25	31.25	200	-0.25	0.79
AVEW	Avew Holdings Inc	0.0008	0.0007	0.0008	1,220,000	0.0000	0.00
AVIFY	Advanced Info Svc Pu	5.220	5.220	5.220	200	-0.020	0.38
AVIX	Avix Technologies Inc	0.5000	0.5000	0.5000	100	0.0000	0.00
AVLIF	Advantage Lithium Corp	0.4100	0.3650	0.4007	298,100	0.0340	9.27
AVLNF	Avalon Rare Metals	0.0450	0.0400	0.0450	50,400	0.0049	12.22
AVLP	Avalanche Internatio	0.7200	0.5500	0.5500	2,000	-0.5000	47.62
AVMMF	Avmmf	0.0671	0.0519	0.0671	18,500	-0.0027	3.87
AVMR	Avra Medical Robotics Inc	2.750	2.750	2.750	200	1.000	57.14
AVMXF	Avita Medical Ltd	0.0660	0.0600	0.0600	50,000	-0.0040	6.25
AVMXY	Avita Medical	1.200	1.170	1.190	28,300	-0.010	0.83
AVNBF	Avon Rubber Plc	15.80	15.80	15.80	300	-0.51	3.15
AVNE	Aventura Equities Inc	0.0002	0.0002	0.0002	100	0.0001	100.00
AVNY	Manaris 2010 Corp	0.0001	0.0001	0.0001	500	0.0000	0.00
AVOI	Advanced Voice Recog	0.0091	0.0091	0.0091	181,400	0.0000	0.00
AVOP	Av1 Group Inc	0.0058	0.0058	0.0058	200	-0.0001	1.69
AVOZ	Altavoz Entertainment Inc	0.0125	0.0095	0.0120	744,700	0.0020	20.00
AVPFF	Avcorp Industries Inc Ord	0.0289	0.0289	0.0289	5,000	-0.0061	17.43
AVPI	Avp Inc	0.0035	0.0035	0.0035	15,000	0.0005	16.67
AVPMF	Avrupa Minerals Ltd	0.0406	0.0322	0.0384	93,000	-0.0062	13.90
AVRI	Averox Inc New	0.0149	0.0149	0.0149	1,000	0.0020	15.50
AVRN	Avra Inc	0.0132	0.0132	0.0132	1,000	0.0015	12.82
AVRTF	Avarone Metals Inc	0.0250	0.0250	0.0250	20,000	0.0040	19.05
AVSR	Avistar Communications Corp	0.0012	0.0012	0.0012	11,500	-0.0003	20.00
AVTI	Avitar Inc	0.0002	0.0002	0.0002	2,200,000	0.0000	0.00
AVVH	Avvaa World Health Care Products Inc	0.0001	0.0001	0.0001	16,981,500	0.0000	0.00
AVVIY	Aviva Plc	9.490	9.360	9.360	527,600	-0.215	2.25
AVXT	Avax Techs Inc	0.0008	0.0008	0.0008	2,000	0.0001	14.29
AVYAW	Avaya Holdings Corp WT Exp 12/15/2022	2.000	2.000	2.000	200	0.250	14.29
AWAW	White Fox Ventures Inc	0.0126	0.0126	0.0126	1,100	0.0000	0.00
AWCMF	Alumina Ltd Ord Shs	1.612	1.612	1.612	1,000	-0.084	4.97
AWCMY	Alumina Ltd ADR	6.380	6.150	6.220	25,400	-0.190	2.96
AWEB	Areti Web Innovations Inc	0.0307	0.0307	0.0307	30,100	-0.0293	48.83
AWGI	Awg International Water Corp	0.0001	0.0001	0.0001	400,000	0.0000	0.00
AWGL	Awg Ltd New	0.3300	0.3300	0.3300	500	0.0300	10.00
AWKS	Ameriworks Inc	0.0003	0.0003	0.0003	1,700	0.0000	0.00
AWLCF	Awilco	3.800	3.690	3.800	600	0.000	0.00
AWNE	Americas Wind Energy	0.0010	0.0001	0.0010	59,700	0.0009	900.00
AWON	A-1 Group Inc	0.0013	0.0013	0.0013	200,000	-0.0003	18.75
AWRRF	A&W Revenue Royalties Income Fund	26.12	25.98	26.12	1,000	-0.06	0.23
AWSI	Aria Wireless Sys Inc	0.0040	0.0040	0.0040	3,700	-0.0010	20.00
AWSL	Atlantic Wind & Sola	0.0500	0.0360	0.0500	29,800	0.0000	0.00
AWWI	Alpha Wastewater Inc	0.0007	0.0007	0.0007	1,000	-0.0004	36.36
AXAHF	Axa S.A.	21.63	21.59	21.59	900	-0.14	0.64
AXAHY	Axa Sa ADR	21.66	21.49	21.49	364,600	-0.35	1.60
AXBSF	Axios Mobile Assets Corp	0.0001	0.0001	0.0001	1,100	0.0000	0.00
AXCP	Allixon Intl Corp	0.0001	0.0001	0.0001	100	0.0000	0.00
AXDDF	Almadex Minerals Ltd	0.3050	0.2753	0.2753	51,200	-0.0288	9.47
AXDRF	Alexandra Capital	0.4270	0.4257	0.4257	1,800	-0.0363	7.86
AXELF	Axel Springer Verlag	60.90	60.90	60.90	300	-19.50	24.25
AXGC	Axis Energy Corp	0.0015	0.0014	0.0014	14,900	-0.0001	6.67
AXIM	Axim Biotechnologies	0.9200	0.8800	0.9200	29,700	0.0200	2.22
AXLX	Axiologix Education	0.0028	0.0010	0.0028	126,500	-0.0002	6.67
AXMIF	Axmin Inc	0.1800	0.1704	0.1704	13,000	-0.0191	10.08
AXMM	Axiom Corp	0.0016	0.0014	0.0016	63,600	0.0002	14.29
AXMP	Axm Pharma Inc	0.0001	0.0001	0.0001	1,800	-0.0049	98.00
AXNVF	Axion Ventures	0.6823	0.6459	0.6823	9,200	0.0025	0.37
AXPWQ	Axion Power Intl Inc	0.0025	0.0020	0.0025	78,000	0.0004	19.05
AXRAW	Axar Acquisition Corp WT Dtd 10/11/2016	0.0016	0.0015	0.0016	23,800	-0.0034	68.00
AXREF	Amarc Resources Ltd	0.0484	0.0377	0.0484	4,500	0.0004	0.83
AXRX	Amexdrug Cp	0.1070	0.1070	0.1070	4,000	-0.0930	46.50
AXTLF	Axtel Sab De Cv B	0.1435	0.1435	0.1435	380,000	-0.0465	24.47
AXVEF	Alba Minerals Ltd	0.0632	0.0632	0.0632	1,000	0.0068	12.06
AXXA	Exxe Group Inc	0.0105	0.0080	0.0082	6,487,700	-0.0018	18.00
AXXDF	Alderon Iron Ore Corp	0.2190	0.2190	0.2190	10,000	-0.0061	2.71
AXXIY	Alexium Intl Group ADR	3.170	3.170	3.170	2,500	0.000	0.00
AYAAF	Ayala Land Inc. [Philippines]	0.7000	0.7000	0.7000	19,300	-0.0100	1.41
AYALY	Ayala Corp	17.75	17.75	17.75	100	0.44	2.54
AYSI	Alloy Steel International Inc	1.050	1.000	1.050	6,200	0.050	5.00
AYTEF	Ipath GEMS Asia 8 ETN	37.85	37.85	37.85	100	-1.86	4.68
AYTUZ	Aytu Bioscience Inc WT Exp 11/02/2021	0.0015	0.0015	0.0015	94,200	-0.0075	83.33
AZASF	Arizona Silver	0.0549	0.0549	0.0549	500	0.0149	37.25
AZDDQ	Azure Dynamics Corp A	0.0001	0.0001	0.0001	700	0.0000	0.00
AZFL	Amazonas Florestal	0.0002	0.0001	0.0002	151,736,700	0.0000	0.00
AZGFF	Azteca Gold Corp	0.0003	0.0003	0.0003	12,500	-0.0003	50.00
AZGSQ	Aztec Oil & Gas Inc	0.0072	0.0072	0.0072	1,000	0.0000	0.00
AZIHF	Azimut Holding Spa	12.32	12.20	12.22	1,200	-0.38	3.02
AZIHY	Azimut Holding Spa	24.84	24.51	24.51	3,700	-0.40	1.60
AZKLF	Aziana Ltd	0.1100	0.1100	0.1100	3,100	0.0300	37.50
AZLCZ	Aztec Land Comb Cert	210.0	210.0	210.0	100	5.0	2.44
AZMTF	Azimut Exploration I	0.1920	0.1920	0.1920	100	0.0117	6.49
AZNCF	Astrazeneca Plc Ord	78.40	78.40	78.40	300	0.46	0.59
AZRH	Azure Holding	0.0060	0.0060	0.0060	1,500	0.0000	0.00
AZRMF	Azure Minerals	0.1250	0.1250	0.1250	1,900	0.0050	4.17
AZSEY	Allianz Se	19.94	19.74	19.83	389,800	-0.13	0.65
AZTEF	TV Azteca Sa De Cv	0.1179	0.1179	0.1179	500	0.0137	13.15
AZUMF	Azumah Res Ordinary	0.0350	0.0350	0.0350	1,400	0.0250	250.00
AZURF	Azincourt Uranium	0.0413	0.0413	0.0413	1,000	-0.0121	22.66
AZZEF	Antares Energy Ltd	0.0060	0.0060	0.0060	14,300	-0.0020	25.00
AZZUF	Azarga Uranium Corp	0.1850	0.1736	0.1850	54,000	0.0095	5.41

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

35.175.190.77
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,911	-160	2.26
DJI	24,101	-497	2.02
SP500	2,600	-51	1.91
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	1,241	-4	0.29
BDI	1,200	49	4.26
HSI	30,063	-253	0.83