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	30.49	30.49	30.49	400	-1.21	3.82
AABB	Asia Broadband Inc	0.0129	0.0125	0.0125	116,700	0.0005	4.17
AABVF	Aberdeen Intl Inc	0.0416	0.0416	0.0416	5,000	0.0016	4.00
AACAF	Aac Tech Holdings	6.950	6.840	6.840	4,500	0.420	6.54
AACAY	Aac Acoustic Tec ADR	6.900	6.670	6.865	38,900	-0.035	0.51
AACS	American Comm Solut	0.0012	0.0012	0.0012	10,000	0.0003	33.33
AACTF	Act Aurora Ctl Tech	0.0347	0.0293	0.0293	800	-0.0032	9.85
AAGC	All American Gld Crp	0.0003	0.0003	0.0003	50,000	0.0000	0.00
AAGH	America Great Health	0.0190	0.0190	0.0190	1,500	0.0000	0.00
AAGIY	Aia Group Ltd	40.95	40.03	40.48	274,100	-0.20	0.49
AAGRY	Pt Astra Agro Lestari Tbk ADR	4.470	4.470	4.470	300	0.110	2.52
AAIGF	Aia Group Ltd	10.21	10.04	10.04	500	-0.04	0.40
AAIIQ	Alabama Aircraft Industries Inc	0.0300	0.0300	0.0300	10,000	0.0025	9.09
AALBF	Aalberts Indus NV Ord	37.98	37.98	37.98	600	1.49	4.08
AAMAF	Atlas Mara	1.750	1.750	1.750	900	0.016	0.92
AAMMF	Almadex Minerals Ltd	0.2250	0.2078	0.2115	52,000	-0.0016	0.75
AAMTF	Armada Mercantile Ltd	0.2306	0.2249	0.2306	2,500	-0.0194	7.76
AAPH	American Petro-Hunt	0.0001	0.0001	0.0001	2,000	0.0000	0.00
AAPJ	Aap Inc	0.1000	0.0751	0.0932	700	-0.0068	6.80
AAPT	All American Pet Company Inc	0.0001	0.0001	0.0001	200,000	0.0000	0.00
AASL	America's Suppliers Inc	1.430	1.150	1.430	200	0.280	24.35
AASP	All-Amer Sportpark	0.3700	0.3700	0.3700	1,600	0.0000	0.00
AAST	Royal Union Hldg Cor	0.0001	0.0001	0.0001	1,400	-0.0004	80.00
AASZF	Atlantic Sapphire As	10.70	10.70	10.70	100	-0.20	1.83
AATDF	Aa Plc	1.085	1.050	1.050	2,500	-0.050	4.55
AATRL	Amg Cap TR II	51.95	51.95	51.95	600	0.20	0.39
AATV	Adaptive Ad Systems Inc	0.6600	0.4601	0.5800	700	0.1200	26.09
AAUKF	Anglo American Ord	28.10	28.10	28.10	1,000	-0.71	2.46
AAVVF	Advantage Oil & Gas Ltd	1.720	1.601	1.720	17,400	0.126	7.88
AAVXF	Abivax S.A.	10.80	10.80	10.80	100	0.08	0.75
AAWC	Alexandria Advantage Warranty Company	0.0018	0.0013	0.0013	145,000	0.0000	0.00
ABAHF	Abacus Health Products Inc	10.49	10.30	10.49	600	-0.11	1.06
ABAKF	Aberdeen Asia-Pc Inc	2.950	2.950	2.950	1,200	-0.040	1.33
ABBB	Auburn Bancorp Inc	11.10	11.10	11.10	200	0.10	0.91
ABBRF	Abraplata Resource Corp	0.0488	0.0408	0.0488	51,500	0.0028	6.09
ABBY	Abby Inc	0.0039	0.0025	0.0025	50,100	-0.0017	40.48
ABCAF	Athabasca Minerals	0.4680	0.4673	0.4680	35,000	0.0090	1.96
ABCE	Abco Energy Inc	0.0179	0.0141	0.0141	704,000	-0.0020	12.42
ABCFF	Abacus Mng & Expl Cp	0.0500	0.0482	0.0482	18,800	-0.0080	14.23
ABCP	Ambase Corp	0.4000	0.4000	0.4000	2,600	-0.0150	3.61
ABCZF	Abcam Plc	16.00	15.75	15.99	400	-0.19	1.14
ABCZY	Abcam Plc	16.56	16.52	16.56	600	0.06	0.36
ABDR	Ambassador Food Svcs Corp	0.0675	0.0650	0.0675	1,600	0.0075	12.50
ABEPF	Abe Resources Inc	0.0762	0.0762	0.0762	2,200	-0.0050	6.16
ABGOF	Abengoa S.A.	0.0356	0.0356	0.0356	2,300	0.0046	14.84
ABGSF	Abg Sundal Collier ASA	0.4000	0.4000	0.4000	4,000	-0.0600	13.04
ABKB	American Basketball	0.0200	0.0200	0.0200	1,000	-0.0050	20.00
ABLE	Able Energy Inc	0.0001	0.0001	0.0001	132,900	-0.0099	99.00
ABLT	Amer Biltrite Inc	600.0	600.0	600.0	100	50.0	9.09
ABLZF	Abb Ltd Zuerich	20.60	20.60	20.60	500	-0.35	1.67
ABMBF	Abcourt Mines Inc Cl	0.0474	0.0350	0.0474	41,000	-0.0002	0.42
ABMC	Amer Bio Medica	0.0738	0.0600	0.0700	21,000	-0.0038	5.15
ABMT	Advanced Biomedical	0.1210	0.1210	0.1210	100	0.0000	0.00
ABNAF	Aben Resources Ltd	0.1713	0.1600	0.1680	123,200	0.0081	5.07
ABNK	Altapacific Bank	14.86	14.45	14.45	1,800	0.05	0.35
ABNRY	Abn Amro Group NV ADR	12.45	12.22	12.35	30,800	0.10	0.78
ABPA	Allegiance Bk of N/A [Pa]	0.0031	0.0031	0.0031	62,500	0.0000	0.00
ABPR	Airborne Security and Protective	0.0005	0.0005	0.0005	125,000	0.0000	0.00
ABQQ	Ab International Group Corp	0.0800	0.0800	0.0800	200	0.0000	0.00
ABRTY	Abertis Infraestruct	0.0102	0.0102	0.0102	100	-1.4908	99.32
ABSCF	Ab Science Paris Ord	5.546	5.546	5.546	1,000	0.946	20.57
ABSOF	Abs-Cbn Hldgs Dep Rcpt	0.3530	0.3500	0.3500	10,000	-0.0500	12.50
ABSSF	Airboss of America Corp	7.010	7.010	7.010	100	0.010	0.14
ABTO	AB&T Financial Corp	0.4400	0.4200	0.4200	6,000	-0.0200	4.55
ABTZY	Aboitiz Equity Ventures Inc ADR	11.10	11.10	11.10	100	-0.57	4.88
ABVC	American Brivision Corp	1.250	1.250	1.250	200	-0.250	16.67
ABVG	Affinity Beverage Group Inc	0.0001	0.0001	0.0001	2,920,000	0.0000	0.00
ABVN	Abv Consulting Inc	0.3800	0.3700	0.3800	3,000	0.1300	52.00
ABWN	Airborne Wireless Network	0.0001	0.0001	0.0001	19,414,300	0.0000	0.00
ABZPF	Aboitiz Power Corp	0.7000	0.7000	0.7000	100	0.0750	12.00
ACAN	Americann Inc	1.680	1.510	1.660	33,700	0.060	3.75
ACAVF	Ace Aviation Holdings Inc	0.1332	0.1332	0.1332	200	0.0000	0.00
ACAZF	Acadian Timber	12.45	12.32	12.44	3,600	0.14	1.14
ACBCQ	Albina Commty Bcp OR	0.0260	0.0260	0.0260	1,800	0.0000	0.00
ACBD	Annabidiol Corp	1.890	1.890	1.890	900	-0.010	0.53
ACBM	Acro Biomedical CO Ltd	4.950	3.700	4.800	17,100	0.300	6.67
ACCA	Acacia Diversified	0.0728	0.0401	0.0401	79,500	-0.0327	44.92
ACCR	Access Power Inc	0.0004	0.0004	0.0004	500	0.0003	300.00
ACCYY	Accor S.A.	8.550	8.210	8.350	18,900	-0.030	0.36
ACDSF	Ascendas R E Inv TR	2.180	2.050	2.050	6,200	-0.080	3.76
ACDVF	Air Canada	24.29	24.01	24.03	7,100	-0.27	1.12
ACETQ	Aceto Cp	0.1455	0.1000	0.1285	739,800	0.0155	13.72
ACEYY	Acer Inc Reg S	3.100	3.100	3.100	200	0.000	0.00
ACFL	Amc Financial Holdings Inc	0.3210	0.3210	0.3210	200	-0.1890	37.06
ACFN	Acorn Energy	0.3100	0.2900	0.2968	17,500	-0.0182	5.78
ACGBF	Agricultural Bank	0.4600	0.4600	0.4600	5,000	-0.0027	0.58
ACGBY	Agricultural Bk Chin	11.63	11.56	11.60	2,600	-0.08	0.68
ACGI	Amacore Group Cl A	0.0014	0.0008	0.0014	7,800	-0.0002	12.50
ACGPF	Accell Group NV Ord	27.09	27.09	27.09	1,000	-0.44	1.60
ACGX	Alliance Creative Group Inc	0.0006	0.0004	0.0006	7,080,500	0.0001	20.00
ACGYF	Subsea 7 Sa Ord	12.95	12.95	12.95	7,800	0.50	4.02
ACHFF	Arch Biopartners Inc	0.8500	0.8500	0.8500	3,500	0.0000	0.00
ACKAY	Arcelik A S ADR	16.01	16.01	16.01	300	-0.34	2.05
ACKDF	Auckland Intl Ltd NZ	5.470	5.470	5.470	200	0.000	0.00
ACKRF	American Creek Resources Ltd	0.0288	0.0288	0.0288	1,000	-0.0001	0.35
ACLLF	Atco Ltd Cl I NV CD	34.97	34.82	34.97	200	0.61	1.78
ACLZ	Accelerize New Media	0.0900	0.0900	0.0900	4,900	0.0000	0.00
ACMC	American Church Mort	2.300	2.250	2.250	500	0.170	8.17
ACMTA	Acmat Corp A	30.25	30.25	30.25	500	-1.75	5.47
ACMUY	Acom CO Ltd ADR	8.500	8.250	8.500	1,100	0.250	3.03
ACNDF	Ascendas India TR	0.8918	0.8712	0.8918	8,800	0.0188	2.15
ACNNF	Auscann Group Holdings Ltd	0.2940	0.2800	0.2818	125,500	-0.0132	4.47
ACNV	Accelera Innovations Inc	0.0018	0.0018	0.0018	155,000	0.0000	0.00
ACOPF	A2 Corporation	10.69	10.35	10.35	1,000	-0.06	0.58
ACRFF	Accor S.A.	40.98	40.98	40.98	2,900	-0.71	1.70
ACRGF	Acreage Holdings Inc	22.98	21.10	22.20	628,100	-0.31	1.38
ACRL	Atacama Resources International Inc	0.0015	0.0013	0.0015	8,698,000	0.0000	0.00
ACRT	Advanced Credit	0.1300	0.1300	0.1300	10,000	-0.0155	10.65
ACSAF	Acs Actividades DE C	46.10	45.72	46.10	200	1.50	3.36
ACSAY	Acs Actividades ADR	9.230	9.060	9.110	168,400	0.030	0.33
ACTL	Artec Consulting	0.0001	0.0001	0.0001	250,000	-0.0001	50.00
ACTRF	Ascott Residence TR Uts	0.8700	0.8700	0.8700	36,500	0.0000	0.00
ACUIF	Acuityads Holdings	1.440	1.400	1.410	10,000	0.000	0.01
ACUR	Acura Pharma Cmn	0.1800	0.1800	0.1800	300	0.0008	0.45
ACUS	Acusphere Inc	0.0372	0.0272	0.0272	200	-0.0328	54.67
ACWRF	Acceleware Ltd	0.1200	0.1140	0.1200	23,300	0.0030	2.56
ACXIF	Acciona S.A.	116.6	116.6	116.6	100	0.1	0.04
ADAC	Adama Technologies	0.0030	0.0023	0.0023	201,300	-0.0007	23.33
ADAD	Adaiah Distribution Inc	0.0080	0.0080	0.0080	1,900	0.0000	0.00
ADBCF	Adelaide Brighton Ltd	3.080	3.080	3.080	800	-0.160	4.94
ADDDF	Adidas Ag	269.2	260.0	269.2	100	9.6	3.71
ADDYY	Adidas Ag	131.0	130.3	131.0	20,400	0.7	0.51
ADFJF	Adf Group Inc	0.8816	0.8816	0.8816	300	0.0716	8.84
ADFS	American Defense Systems Inc	0.0270	0.0240	0.0240	10,600	-0.0027	10.11
ADGO	Advantego Corp	0.4600	0.4250	0.4500	3,300	0.0000	0.00
ADGRF	Albert Technologies Ltd	0.2500	0.2500	0.2500	3,800	0.0100	4.17
ADHC	American Diversified	0.0033	0.0028	0.0033	197,500	0.0003	10.00
ADHLF	Applied Intl Holding	0.0400	0.0400	0.0400	200	0.0000	0.00
ADIA	Adia Nutrition Inc	0.0023	0.0023	0.0023	1,000	0.0000	0.00
ADIWW	Adial Pharmaceuticals Inc WT Pur Com Exp	0.7000	0.6000	0.6000	11,800	-0.1000	14.29
ADKT	Adirondack TR CO	1,556	1,556	1,556	100	-44	2.75
ADLI	Amer Medical Tech	0.0017	0.0017	0.0017	4,000	-0.0003	15.00
ADLS	Advanced Life Sci Hold	0.0001	0.0001	0.0001	100	0.0000	0.00
ADMG	Adamant Dri Processi	0.0350	0.0340	0.0350	20,000	0.0000	0.00
ADMT	Adm Tronics Unlimited Inc	0.1659	0.1659	0.1659	2,000	-0.0011	0.66
ADNY	Adino Energy Corp	0.0014	0.0011	0.0014	147,000	-0.0001	6.67
ADOOY	Pt Adaro Energy Tbk ADR	4.366	4.366	4.366	800	-0.634	12.68
ADPAJ	Adelphia Recovery Arahova	0.0001	0.0001	0.0001	13,600	-0.0009	90.00
ADPAS	Adelphia Recovery TR	0.0005	0.0005	0.0005	96,700	0.0000	0.00
ADPXY	Audio Pixels Hl ADR	14.46	14.46	14.46	600	1.12	8.40
ADRNY	Koninklijke Ahold	24.89	24.69	24.77	27,500	0.07	0.28
ADRZF	Andritz Ag	44.85	44.85	44.85	100	-0.75	1.64
ADSV	Allied Security Inno	0.0020	0.0016	0.0019	2,243,900	0.0000	0.00
ADTC	Advanced Dep Tech	0.0011	0.0011	0.0011	1,000	-0.0003	21.43
ADTFF	Imetal Resources Inc	0.0580	0.0580	0.0580	20,000	-0.0067	10.36
ADTM	Adaptive Medias Inc	0.0002	0.0001	0.0002	5,950,000	0.0000	0.00
ADTR	Alliance Distributors Holding Inc	0.0900	0.0820	0.0820	8,000	-0.0002	0.24
ADTY	Adtegrity.com Intl Inc	0.0302	0.0302	0.0302	20,000	-0.0198	39.60
ADVC	Advant-E Corporation	4.760	4.760	4.760	1,000	-0.240	4.80
ADVOF	Adva Optical Ntwkng	9.540	9.540	9.540	100	-0.810	7.83
ADVT	Advantis Corp	0.0184	0.0170	0.0184	183,100	0.0014	8.24
ADVV	Adveco Group Inc	2.550	2.550	2.550	200	-0.200	7.27
ADVZF	Advance Sct Ltd	0.7005	0.6940	0.7005	15,400	-0.0195	2.71
ADWPF	Andrew Peller Ltd Cl	9.812	9.812	9.812	100	0.114	1.17
ADYNF	Algae Dynamics Corp	0.1500	0.1500	0.1500	1,000	0.0000	0.00
ADYYF	Adyen NV	760.0	745.0	758.0	200	13.0	1.74
ADZCF	DB Agriculture Short ETN	40.55	40.55	40.55	100	1.20	3.05
ADZZF	Advance Residence Inv Ord	2,715	2,715	2,715	100	0	0.00
AEBZY	Anadolu Efes Birck	0.6840	0.6500	0.6840	600	0.0622	10.00
AEDC	American Energy Dev Corp	0.0001	0.0001	0.0001	300	0.0000	0.00
AEEI	American Environment	0.0300	0.0300	0.0300	400	-0.0700	70.00
AEEX	Asia Equity Exchange Group Inc	5.400	5.400	5.400	300	-0.100	1.82
AEGG	American Energy	0.0880	0.0250	0.0330	141,400	-0.0020	5.71
AEGOF	Aegon NV Ord Shs	5.288	5.288	5.288	310,000	0.228	4.50
AEGXF	Aecon Group Inc	13.15	13.15	13.15	100	-0.11	0.83
AEGY	Alternative Energy	0.0001	0.0001	0.0001	600,000	0.0000	0.00
AEMC	Archer Entmt Mda Cmns	0.0273	0.0273	0.0273	100	0.0122	80.79
AENG	Advanced Engine Tech	0.0029	0.0015	0.0029	2,300	0.0014	93.33
AEOJF	Aeon Fincl Svcs Jpn Ord	20.46	20.46	20.46	400	2.46	13.67
AEOMF	Aeon Metals Ltd	0.1600	0.1600	0.1600	1,700	-0.0200	11.11
AEOXF	Aeroports DE Paris Adp	190.0	190.0	190.0	100	-2.9	1.50
AEPT	American Energy Partners Inc	0.0070	0.0035	0.0070	524,500	0.0015	27.27
AERG	Applied Energetics Inc	0.3900	0.3300	0.3750	270,600	0.0450	13.64
AERN	Aer Energy Resources	0.0002	0.0001	0.0001	22,600	0.0000	0.00
AERO	Aerogrow Intl Inc	1.500	1.400	1.460	10,400	0.070	5.04
AERS	Aerius Cmn Stk	0.0035	0.0030	0.0034	13,000	-0.0003	8.11
AESO	Atlantic Energy Sltns Inc	0.0001	0.0001	0.0001	1,500	0.0000	0.00
AESTY	Aes Tiete Energia Sa ADR	2.700	2.580	2.580	1,500	-0.120	4.44
AETUF	Arc Energy Trust Uni	7.008	6.900	6.998	8,700	0.166	2.43
AEXAF	Atos Origin Sa Ord	106.0	106.0	106.0	300	3.3	3.20
AEXAY	Atos ADR	21.43	21.08	21.33	8,200	-0.04	0.16
AEXE	Aim Exploration Inc	0.0002	0.0001	0.0001	4,900,000	-0.0001	50.00
AFBA	Allied First Bncp MD	1.020	1.020	1.020	100	0.000	0.00
AFBG	American Fiber Green Products Inc	0.0835	0.0389	0.0835	500	-0.0025	2.91
AFCJF	Afc Ajax NV	21.14	21.14	21.14	200	1.89	9.82
AFFS	Amtrust Financial Services Inc 7.25%	18.40	18.11	18.40	5,200	0.10	0.55
AFFT	Amtrust Financial Services Inc 7.50%	18.90	18.52	18.75	3,200	-0.05	0.27
AFFU	Affluence Corp	0.2500	0.2500	0.2500	1,000	0.0300	13.64
AFFY	Affymax	0.0240	0.0240	0.0240	100	-0.0029	10.78
AFGR	Affinion Group Holdings Inc	1.0000	1.0000	1.0000	100	0.0000	0.00
AFINP	American Finance Trust Inc Pfd Ser A	24.50	24.31	24.33	39,700	-0.19	0.77
AFLYY	Air France Ads	12.47	12.41	12.47	5,500	0.01	0.08
AFMJF	Alphamin Resources	0.1650	0.1650	0.1650	110,000	-0.0150	8.33
AFNL	Amtrust Financial CO	73.50	73.50	73.50	100	2.00	2.80
AFOM	All For One Media Corp	0.0347	0.0282	0.0325	14,300	0.0001	0.31
AFOVF	Australian Foundation Investment Co.	4.210	4.210	4.210	1,700	0.000	0.00
AFPW	Alumifuel Pwr Corp	0.0001	0.0001	0.0001	910,000	0.0000	0.00
AFRAF	Air France Klm	11.75	11.75	11.75	200	0.15	1.29
AFRBY	African Rainbow ADR	13.54	13.00	13.54	700	0.63	4.88
AFSIA	Amtrust Financial Services Inc Pfd. A	11.31	11.21	11.31	3,000	0.10	0.85
AFSIB	Amtrust Financial Services Dep Pfd	11.48	11.20	11.20	2,800	-0.28	2.44
AFSIC	Amtrust Financial Services Inc Pfd. C	11.60	11.40	11.40	14,900	-0.16	1.38
AFSIM	Amtrust Financial Services Inc Prf	12.15	11.80	11.80	2,600	-0.18	1.50
AFSIN	Amtrust Financial Services Inc Pfd F	11.55	10.90	11.55	21,500	0.05	0.43
AFSIP	Amtrust Financial Services Dep Pfd	11.60	11.20	11.60	6,500	0.14	1.22
AFTC	Alternative Fuel Tec	0.0017	0.0015	0.0015	36,200	0.0001	7.14
AFTM	Aftermaster Inc	0.0230	0.0190	0.0200	235,900	0.0020	11.11
AFTPF	Afterpay Touch Group Limited	16.00	16.00	16.00	300	-0.49	2.97
AFYG	Affinity Gold Corp	0.0175	0.0126	0.0126	5,600	-0.0049	28.00
AGAAF	Altagas Canada Inc	14.28	13.74	13.74	7,500	-0.90	6.14
AGCBF	Amarillo Gold Corpor	0.1779	0.1742	0.1779	6,000	-0.0121	6.37
AGCCF	Gensource Potash	0.0663	0.0624	0.0663	11,000	0.0038	6.08
AGCZ	Andes Gold Corp	0.0087	0.0086	0.0086	15,300	0.0003	3.61
AGDXF	Antioqua Gold Inc	0.0250	0.0234	0.0250	12,000	-0.0026	9.42
AGDY	Agri-Dynamics Inc	0.1150	0.0750	0.1150	800	0.0225	24.32
AGEEF	Apogee Minerals Ltd	0.6400	0.5500	0.5700	523,100	-0.0271	4.54
AGESY	Ageas N.V. Ads	52.42	52.42	52.42	1,000	-0.07	0.12
AGFMF	AGF Management Ltd	4.106	4.106	4.106	200	-0.252	5.79
AGGFF	African Gold Group I	0.0070	0.0070	0.0070	10,000	0.0050	250.00
AGGG	Antilia Group Corp	3.700	3.700	3.700	100	0.140	3.93
AGGHF	Agrios Global Holdings Ltd	0.4740	0.4740	0.4740	20,000	-0.0249	4.99
AGGI	Allied Energy Inc	0.0035	0.0035	0.0035	1,000	0.0012	52.17
AGGL	Agtech Global International Inc	0.5010	0.5010	0.5010	1,000	-0.1490	22.92
AGGX	Angiogenex Inc	0.1510	0.1500	0.1500	11,000	-0.0300	16.67
AGGZF	Ag Growth Inc Fd	45.15	45.15	45.15	400	-0.54	1.18
AGHC	Aeon Global Health Corp	0.2200	0.2200	0.2200	300	-0.0200	8.33
AGHEF	Agility Health	0.0170	0.0170	0.0170	5,000	-0.0030	15.00
AGHI	Agora Holdings Inc	0.0750	0.0560	0.0651	149,700	-0.0058	8.18
AGIN	American Graphite Technologies Inc	0.0023	0.0023	0.0023	6,200	-0.0002	8.00
AGLAF	Aguila American Gold	0.1147	0.1147	0.1147	100	0.0000	0.00
AGLDF	Austral Gold Ltd	0.0400	0.0300	0.0400	1,400	0.0100	33.33
AGLNF	Agl Energy	15.41	15.41	15.41	300	-0.32	2.03
AGLXY	Agl Energy Ltd ADR	15.34	15.34	15.34	200	-0.14	0.90
AGMJF	Algoma Cent Corp [F]	9.743	9.729	9.743	600	-0.021	0.21
AGOAF	Abengoa S.A.	0.0148	0.0148	0.0148	14,000	0.0000	0.00
AGOWF	Abengoa S.A. Warrant Cl A 03/31/2018	0.0150	0.0150	0.0150	4,000	0.0149	14900.00
AGPDY	Amer Sports Cp SP Ad	22.50	22.50	22.50	100	-0.10	0.44
AGPIF	Anglo Pacific Res Plc Ord	2.210	2.210	2.210	100	0.000	0.00
AGPPF	Anglo Plati Ord Shs	55.04	54.70	55.04	100	0.17	0.30
AGPYF	Agile Property Holdings Ltd	1.515	1.490	1.490	14,000	0.010	0.68
AGRDF	Auriga Gold Crp Ord	0.1096	0.1096	0.1096	300	-0.0402	26.84
AGRIP	Agribank Fcb	102.3	102.3	102.3	200	-4.4	4.10
AGRPY	Absa Group Ltd New A	23.16	23.05	23.05	300	-0.05	0.22
AGRS	Agristar Inc	0.0020	0.0020	0.0020	2,000	0.0000	0.00
AGSO	Agrisolar Solutions	0.0050	0.0050	0.0050	50,000	0.0010	25.00
AGSVF	Argentum Silver Corp	0.1456	0.1456	0.1456	2,000	-0.0254	14.85
AGTEF	Agtech Holdings Ltd	0.0590	0.0590	0.0590	3,000	-0.0059	9.09
AGTK	Agritek Holdings Inc	0.0032	0.0025	0.0026	14,403,200	-0.0004	13.33
AGTKD	Agritek Holdings Inc	0.3500	0.3100	0.3500	24,600	0.0100	2.94
AGTT	Angstrom Technologies Inc	0.0175	0.0120	0.0120	3,000	-0.0055	31.43
AGUNF	Arctic Glacier TR UT	0.0490	0.0490	0.0490	300	0.0000	0.00
AGXLW	Agiliti Inc WT Exp 07/24/2022	0.5000	0.5000	0.5000	100,000	0.0000	0.00
AGXXF	All Grain Traders	13.40	13.40	13.40	1,000	-0.08	0.61
AGYP	Allied Energy Corp	0.0040	0.0030	0.0030	105,500	-0.0010	25.00
AHAD	Alphacom Holdings Inc.	0.5200	0.5200	0.5200	200	-0.2400	31.58
AHCHF	Anhui Conch Cement C	6.295	6.250	6.295	1,000	0.005	0.08
AHCHY	Anhui Conch Cem ADR	31.40	31.17	31.35	36,700	-0.38	1.20
AHCP	Anchorage International Holdings Corp	0.0320	0.0300	0.0300	28,400	-0.0020	6.25
AHELF	American Helium Inc	0.0574	0.0529	0.0529	3,900	-0.0086	13.98
AHEXF	Adecco Sa Cheserex	55.00	55.00	55.00	500	3.07	5.90
AHEXY	Adecco Sa ADR	29.90	29.32	29.66	20,600	-0.24	0.80
AHFCF	Flow Capital	0.0677	0.0677	0.0677	1,400	-0.0077	10.21
AHFD	Active Health Foods	0.0001	0.0001	0.0001	100,000	0.0000	0.00
AHFP	American Home Food Products Inc	0.0240	0.0199	0.0240	15,000	0.0041	20.60
AHGIF	Alternate Health Corp	0.3010	0.2752	0.2752	1,800	-0.0249	8.30
AHIX	Aluf Holdings Inc	0.0014	0.0011	0.0012	104,607,000	0.0000	0.00
AHKSF	Asahi Kaisai Corp	10.36	10.36	10.36	100	0.01	0.08
AHKSY	Asahi Kaisai Cp ADR	20.35	20.23	20.34	25,600	0.05	0.22
AHNR	Athena Silver Corp	0.0339	0.0339	0.0339	500	0.0000	0.00
AHODF	Koninklijke Ahold NV	24.55	24.55	24.55	200	-0.44	1.76
AHOTF	American Hotel	5.308	5.260	5.308	3,700	0.108	2.08
AHROQ	Atheronova Inc	0.0011	0.0011	0.0011	10,000	-0.0009	45.00
AIABF	Airasia Bhd Ord	0.6400	0.6400	0.6400	9,000	-0.0200	3.03
AIBRF	Aib Group Plc	4.650	4.650	4.650	1,000	-0.240	4.91
AICAF	Air China Ltd	1.260	1.260	1.260	9,500	-0.040	3.08
AIFLY	Aiful Corp [Japan] ADR	1.260	1.220	1.220	5,100	-0.020	1.61
AIFS	Agent Info Software	1.350	1.300	1.300	6,300	-0.100	7.14
AIGI	Artistmss Intl Group Inc	0.2245	0.2245	0.2245	500	-0.0255	10.20
AIKO	Alternative Investment Corp	1.720	1.700	1.700	200	-0.050	2.86
AILFQ	Lexicon Building Systems	0.0001	0.0001	0.0001	3,700	-0.0009	90.00
AILIH	Ameren Illinois CO Pfd 4.08%	96.00	94.00	96.00	900	2.25	2.40
AILLL	Central Illinois Public Service Company	27.00	27.00	27.00	200	0.00	0.00
AILLM	Ameren Illinois CO Pfd 4.92%	97.01	97.01	97.01	100	4.01	4.31
AILLN	Ameren Illinois CO Pfd 4.9%	101.6	101.0	101.6	8,200	-0.4	0.39
AILLO	Ameren Ill Pub 4.25	91.50	91.50	91.50	100	0.45	0.49
AILLP	Ameren Ill CO	93.25	93.25	93.25	400	1.50	1.63
AIMH	Aimrite Holdings Cor	0.0037	0.0028	0.0037	12,200	0.0001	2.78
AINPF	Ain Holdings Inc	74.11	74.11	74.11	500	0.36	0.49
AINSF	Ainsworth Game Tech	0.5800	0.5800	0.5800	16,000	0.0000	0.00
AIOAF	Antisoma Plc	15.00	0.01	15.00	11,000	13.79	1139.67
AIOM	Axiom Holdings Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
AIOSF	Atresmedia Corporacion DE Medios DE	4.510	4.510	4.510	2,000	-0.230	4.85
AIPUY	Airports of Thailand Public CO Ltd ADR	21.60	21.60	21.60	300	1.00	4.85
AIQUF	L'Air Liquide Ord EU	129.6	129.6	129.6	100	2.7	2.15
AIQUY	L'Air Liquide ADR	26.67	26.45	26.49	206,000	-0.04	0.15
AIRO	Airspan Networks I	6.490	6.490	6.490	100	-0.510	7.29
AIRRF	Aurion Res Ltd	0.7955	0.6000	0.7594	13,900	-0.0375	4.71
AIRYY	Air China Ltd ADR	25.40	25.40	25.40	200	0.29	1.15
AISSF	Aisoftware Spa	0.0500	0.0500	0.0500	12,000	0.0070	16.28
AITA	Wunong Asia Pacific CO Ltd	1.250	1.000	1.250	12,800	0.305	32.28
AITB	Ait Therapeutics Inc	4.900	4.600	4.800	25,600	0.150	3.23
AITX	Artificial Intelligence Tech Solutions	0.0038	0.0032	0.0037	873,300	0.0000	0.00
AIVAF	Aviva Plc	5.645	5.618	5.618	40,000	0.119	2.16
AIVI	Aivtech Intl Group CO	0.0280	0.0280	0.0280	19,500	0.0000	0.00
AIVN	American International Ventures Inc	0.0095	0.0060	0.0095	107,700	0.0044	86.27
AIXN	Aixin Life International Inc	0.5100	0.5000	0.5000	1,300	-0.0100	1.96
AIXXF	Aixtron Se	10.16	10.16	10.16	1,000	0.55	5.77
AJINF	Ajinomoto CO Inc	16.10	16.10	16.10	100	0.99	6.55
AJINY	Ajinomoto CO Inc ADR	15.29	15.29	15.29	6,900	-0.21	1.35
AJMPF	Ashmore Group Plc	6.432	6.150	6.432	1,800	0.229	3.70
AJXGF	Agjunction Inc	0.5502	0.4960	0.5020	36,000	-0.0581	10.37
AKBIF	Akebono Brake Indus Ord	1.140	1.140	1.140	300	0.000	0.00
AKBLF	Alk-Abello A/S	164.5	164.5	164.5	300	0.0	0.00
AKBTY	Akbank Turk Ano ADR	2.170	2.090	2.090	22,800	-0.090	4.13
AKEJF	Ariake Japan	58.30	58.30	58.30	300	6.00	11.47
AKMNF	Akumin Inc	3.850	3.850	3.850	1,000	0.037	0.96
AKOM	Aerkomm Inc	9.950	9.950	9.950	100	-0.040	0.40
AKRRF	Aker Philadelphia Sh	4.100	4.100	4.100	400	-0.280	6.39
AKTAF	Akita Drilling Ltd	2.380	2.380	2.380	900	-0.061	2.51
AKVA	Arkanova Energy Corp	0.0064	0.0063	0.0064	10,100	0.0015	30.61
AKZOF	Akzo Nobel NV	89.49	89.49	89.49	100	0.23	0.26
AKZOY	Akzo Nobel NV ADR #	30.21	30.00	30.13	12,600	0.16	0.53
ALAN	Alanco Technologies Inc	0.0142	0.0142	0.0142	100	0.0002	1.43
ALARF	Alaris Royalty	14.11	14.11	14.11	500	-0.61	4.16
ALBKF	Alpha Bank Grd2000	1.663	1.597	1.660	309,000	0.000	0.00
ALBKY	The Alpha Bank A.E	0.4425	0.4300	0.4300	9,000	-0.0150	3.37
ALBY	Community Cap Bcshs	9.480	9.370	9.370	300	0.090	0.97
ALCCF	Alicanto Minerals Ltd	0.0200	0.0200	0.0200	20,000	0.0100	100.00
ALDVD	Aldever Res Inc	0.0723	0.0723	0.0723	200	0.0023	3.29
ALDVF	Aldever Res Inc	0.0284	0.0284	0.0284	500	0.0013	4.80
ALEAF	Aleafia Health Inc	1.390	1.310	1.320	770,900	-0.020	1.46
ALFDF	Astral Foods Ltd.	11.90	11.90	11.90	400	0.00	0.00
ALFFF	Alfa S.A.B. DE C.V.	1.050	1.050	1.050	2,500	0.040	3.96
ALFVF	Alfa-Laval Ab	24.65	24.65	24.65	500	2.80	12.81
ALFVY	Alfa-Laval Ab ADR	24.90	24.70	24.70	6,300	-0.07	0.26
ALGGY	Alliance Global	14.72	14.72	14.72	100	0.02	0.14
ALGWF	Alliance Growers Corp	0.0670	0.0600	0.0660	7,000	0.0080	13.79
ALGXY	Affinity Energy & Health Ltd ADR	0.0700	0.0700	0.0700	100	-0.0045	6.04
ALIAF	Anatolia Minerals DE	2.570	2.550	2.550	3,500	-0.117	4.39
ALIF	Artificial Life Inc	0.0080	0.0080	0.0080	500	0.0005	6.67
ALITF	Alliance Trust CO Ltd Ord	9.800	9.800	9.800	3,000	0.700	7.69
ALIZF	Allianz Ag	239.4	239.4	239.4	100	-1.9	0.77
ALKEF	Alkane Exploration N	0.1760	0.1760	0.1760	8,400	0.0136	8.37
ALKHF	Alaska Hydro Corp Ord	0.0323	0.0323	0.0323	1,000	0.0202	166.94
ALKM	Alkame Holdings Inc	0.0009	0.0008	0.0009	18,205,700	0.0000	0.00
ALKN	Alkane Inc	0.0005	0.0005	0.0005	60,000	0.0000	0.00
ALLMQ	Alliance Bioenergy Plus Inc	0.0380	0.0360	0.0360	113,400	-0.0015	4.00
ALLVF	Altice N.V.	2.760	2.760	2.760	2,000	0.030	1.10
ALLWF	Allied Minds Plc	0.7300	0.7300	0.7300	1,200	0.0100	1.39
ALMC	Alimco Financial Corp	8.010	8.010	8.010	200	0.000	0.00
ALME	Alamo Energy Corp	0.0001	0.0001	0.0001	1,000	0.0000	0.00
ALMFF	Altium FX Ltd	23.25	23.21	23.25	3,800	0.42	1.82
ALMMF	Aluminum Corp of China Ltd	0.4160	0.4160	0.4160	500	-0.0091	2.14
ALMTF	Almonty Industries	0.6523	0.6500	0.6500	13,500	0.0000	0.00
ALNPY	All Nippon Airways C	7.000	7.000	7.000	100	-0.300	4.11
ALOD	Allied Resources Inc	0.1000	0.1000	0.1000	500	-0.0300	23.08
ALPE	Alpha-En Corp	0.5700	0.5500	0.5500	2,500	-0.1000	15.38
ALPKF	Alpek Sab DE Cv	1.355	1.355	1.355	533,900	0.000	0.00
ALPMF	Astellas Pharma Inc	14.13	14.13	14.13	1,100	-0.26	1.79
ALPMY	Astellas Pharma Inc	13.52	13.43	13.51	125,400	-0.07	0.48
ALPP	Alpine 4 Technologies Ltd	0.0380	0.0380	0.0380	5,000	0.0062	19.50
ALPVN	Alabama Pwr 4.60 Pd	101.0	100.0	101.0	300	0.0	0.00
ALRS	Alerus Financial Corp	18.95	18.95	18.95	400	-0.10	0.52
ALRT	Alr Technologies Inc	0.0410	0.0410	0.0410	61,000	0.0000	0.00
ALRY	Allenergy Inc	0.0001	0.0001	0.0001	90,000	-0.0001	50.00
ALSE	Alseres Pharmaceuticals Inc	15.00	15.00	15.00	100	0.00	0.00
ALSI	Atlas Resources Intl Inc	0.0115	0.0058	0.0115	2,000	0.0057	98.28
ALSMY	Alstom S.A.	4.582	4.460	4.460	1,500	-0.080	1.76
ALSSF	Alsea S.A.	2.400	2.310	2.385	3,700	0.005	0.21
ALST	Allstar Health Brands Inc	0.0002	0.0001	0.0002	1,748,800	0.0000	0.00
ALSWF	Absolute Software Cp	6.718	6.710	6.710	200	0.050	0.75
ALTA	Alterola Biotech Inc	1.990	1.990	1.990	100	0.000	0.00
ALTAF	Altura Mining	0.0973	0.0862	0.0900	23,400	0.0032	3.69
ALTD	Altitude International Inc	0.0900	0.0800	0.0900	4,200	0.0360	66.67
ALTGF	Altagas Ltd - Fxdfr Prf Perpetual USD 25	19.50	19.50	19.50	200	0.18	0.93
ALTKF	Altran Technologies Sa	11.39	11.23	11.23	5,100	-0.37	3.22
ALTKY	Altran Tech Sa ADR	1.235	1.200	1.200	1,200	0.100	9.09
ALTMW	Altus Midstream Company Warrants	0.4750	0.4400	0.4750	277,700	0.0250	5.56
ALTN	Alternus Energy Inc	0.0900	0.0900	0.0900	2,000	-0.0400	30.77
ALTX	Altex Industries Inc	0.0810	0.0810	0.0810	1,000	-0.0001	0.12
ALVOF	Alvopetro Energy	0.4040	0.3551	0.3690	76,200	0.0125	3.51
ALVRQ	Alvarion Ltd	0.0042	0.0042	0.0042	200	0.0000	0.00
ALXDF	Alexandria Minerals	0.0200	0.0130	0.0190	120,300	0.0000	0.00
ALXEF	Alx Uranium Corp	0.0510	0.0475	0.0475	12,000	-0.0025	5.00
ALYE	Aly Energy Services Inc [De]	2.000	1.550	2.000	600	-0.500	20.00
ALYI	Alternet Systems Inc	0.0278	0.0186	0.0220	8,577,300	-0.0037	14.40
ALZTF	Aldershot Resources Ltd	0.0570	0.0475	0.0560	46,900	0.0085	17.89
AMADF	Amadeus IT Holding S	78.02	78.02	78.02	200	-1.79	2.24
AMADY	Amadeus IT Hlds S.A.	77.88	77.21	77.84	12,600	0.39	0.50
AMAR	Amarillo Biosciences	0.3800	0.3800	0.3800	500	0.0000	0.00
AMAVF	Arcam Ab Ord	35.25	34.00	34.00	300	3.00	9.68
AMAZ	Amazing Energy Oil & Gas CO	0.2600	0.2270	0.2310	1,200	0.0000	0.00
AMBBY	Ambu A/S ADR	29.50	29.50	29.50	200	-0.24	0.81
AMBK	American Bank Inc	12.00	11.90	11.90	300	0.00	0.00
AMBS	Amarantus Bioscience Holdings Inc	0.0280	0.0250	0.0275	187,000	-0.0005	1.79
AMBZ	American Business Bank	34.70	34.50	34.50	3,700	-0.25	0.72
AMCF	Andatee China Marine Fuel Services	0.0202	0.0202	0.0202	5,000	0.0002	1.00
AMCO	Armco Metals Holdings Inc Com	0.0001	0.0001	0.0001	1,700	0.0000	0.00
AMCRF	Amcor Ltd	10.93	10.93	10.93	10,200	-0.08	0.73
AMCRY	Amcor Ltd ADR	43.83	43.74	43.77	35,300	-0.14	0.32
AMCT	American Education Center Inc	0.6800	0.3765	0.3765	200	-0.0245	6.11
AMDDW	Sintx Technologies Inc WT Exp 05/11/2023	28.8000	0.0300	0.0300	180,100	-0.0700	70.00
AMDLY	Amada Holdings CO Ltd ADR	44.10	43.70	44.10	200	1.10	2.56
AMEN	Amen Properties Inc	800.0	800.0	800.0	100	-0.1	0.01
AMEUF	Admedus	0.1820	0.0620	0.1430	26,100	-0.0010	0.69
AMFC	A M B Financial Cp	17.15	16.86	17.15	1,600	0.30	1.78
AMFE	Amfil Technologies	0.0800	0.0686	0.0686	759,200	-0.0034	4.72
AMFL	Nanoscience Tech Inc	0.0400	0.0300	0.0300	28,500	-0.0038	11.24
AMFPF	Amplifon Spa Milano	19.71	19.71	19.71	100	1.21	6.54
AMGDF	Aston Martin Lagonda Global Holdings Plc	12.35	12.00	12.00	500	-0.50	4.00
AMGY	American Metal & Tec	0.0032	0.0032	0.0032	65,900	0.0000	0.00
AMHD	Amelot Holdings Inc	0.0300	0.0300	0.0300	2,000	0.0007	2.39
AMHPF	Amazon Mining Hldg	0.5800	0.5800	0.5800	1,000	0.0080	1.40
AMHV	American Hemp Ventures Inc	4.360	4.360	4.360	200	-0.230	5.01
AMIGF	Admiral Group Plc	28.30	28.10	28.30	800	-1.12	3.81
AMIGY	Admiral Group Plc	29.69	29.69	29.69	200	0.07	0.24
AMIH	American Intl Hldgs Corp	1.0000	1.0000	1.0000	500	0.0000	0.00
AMIN	American Intl Ind	0.3717	0.1000	0.1700	400	0.0450	36.00
AMIVF	Atrium Mortgage Investment Corp	10.09	10.09	10.09	1,600	0.23	2.33
AMKAF	A.P. Moeller Maers A	1,231	1,231	1,231	100	94	8.27
AMKBF	A.P. Moeller Maers B	1,339	1,339	1,339	100	81	6.46
AMKBY	A.P. Moeller-Maersk A/S	7.470	6.775	7.450	26,600	-0.016	0.21
AMLH	American Leisure Hld	0.0002	0.0001	0.0002	203,400	0.0000	0.00
AMLM	American Lithium Min	0.0148	0.0148	0.0148	500	-0.0020	11.90
AMLTF	Amp Ltd	1.550	1.550	1.550	500	0.090	6.16
AMLYY	Amp Ltd ADR	6.260	6.150	6.260	1,500	-0.095	1.49
AMLZF	African Minerals Ltd	0.0035	0.0002	0.0035	5,400	0.0000	0.00
AMMJ	American Cannabis Company Inc	0.4400	0.3800	0.4300	52,600	-0.0050	1.15
AMMX	Ameramex Intl Inc	0.0174	0.0170	0.0170	147,000	-0.0002	1.16
AMNC	Amincor Inc A	0.0430	0.0430	0.0430	30,200	0.0000	0.00
AMNCB	Amincor Inc B	0.0810	0.0810	0.0810	9,000	-0.1290	61.43
AMNE	American Green Group Inc	0.0001	0.0001	0.0001	100,000	0.0000	0.00
AMNF	Armanino Foods	3.250	3.210	3.250	11,600	0.000	0.00
AMNL	Applied Minerals Inc	0.0430	0.0371	0.0400	65,700	-0.0030	6.98
AMNP	American Sierra Gold	0.0200	0.0130	0.0200	4,000	0.0070	53.85
AMNZF	Ambrian Plc	0.0001	0.0001	0.0001	20,000	-0.0001	50.00
AMOVF	America Movil Sab DE Cv	0.7000	0.7000	0.7000	1,000	-0.0500	6.67
AMPG	Amplitech Group	0.0466	0.0466	0.0466	3,000	0.0000	0.00
AMPY	Amplify Energy Corp	7.125	6.530	7.050	1,700	-0.010	0.14
AMPYW	Amplify Energy Corp WT Exp 05/04/2022	0.0210	0.0210	0.0210	1,900	0.0000	0.00
AMRR	American Metals Recovery & Recycling Inc	0.0610	0.0610	0.0610	5,500	0.0010	1.67
AMRT	Amer Mart Corp	345.0	345.0	345.0	100	0.0	0.00
AMRZF	Arena Minerals Inc	0.0420	0.0420	0.0420	5,000	-0.0080	16.00
AMSIY	Arcelormittal ADR	0.1520	0.1520	0.1520	800	0.0020	1.33
AMSLF	Australian Mines Ltd	0.0180	0.0180	0.0180	70,000	0.0000	0.00
AMSSY	Ams Ag ADR	17.19	17.19	17.19	400	-0.24	1.38
AMSYF	Arcelormittal Sa	23.63	23.63	23.63	150,000	1.48	6.66
AMTA	Amistar Corp	0.0055	0.0055	0.0055	10,000	0.0000	0.00
AMTCQ	Ameritrans Capital Corp	0.0050	0.0050	0.0050	500	-0.0001	1.96
AMTPQ	Ameritrans Cap 9.375 Pfd	0.0500	0.0500	0.0500	10,000	0.0000	0.00
AMTY	Amerityre Corp	0.0250	0.0211	0.0250	5,100	0.0000	0.00
AMVMF	Amg Advanced Metal	33.40	33.00	33.00	2,200	-0.28	0.84
AMXEF	AMEX Exploration	0.4965	0.4580	0.4815	4,100	-0.0187	3.74
AMXVF	America Movil S.A.B. DE C.V.	0.8000	0.8000	0.8000	1,000	0.0000	0.00
AMYZF	American Manganese Inc	0.1200	0.1132	0.1200	259,900	0.0054	4.71
ANAS	Alternaturals Inc	0.0025	0.0025	0.0025	7,500	0.0000	0.00
ANAV	Alpha Network	0.1480	0.1480	0.1480	1,200	-0.0420	22.11
ANCE	Restance Inc	0.0029	0.0020	0.0029	530,000	0.0000	0.00
ANCTF	Alimentat Cou Mulvtg	59.40	59.40	59.40	200	-1.50	2.47
ANCUF	Alimentation Couche-Tard Inc	59.54	59.27	59.27	1,800	0.27	0.46
ANDC	Andover Bancorp Inc [Oh]	20.45	20.45	20.45	100	0.00	0.00
ANDD	Anr Inc Contingent Rev Pmt Rt 03/31/2023	0.0120	0.0120	0.0120	15,200	0.0000	0.00
ANDI	Andiamo Corp	0.0007	0.0006	0.0007	3,735,900	0.0000	0.00
ANDR	Andritz Ag	0.0539	0.0452	0.0539	15,200	0.0000	0.00
ANEWF	Australia & N Z Bkg	18.97	17.87	17.87	7,000	-0.46	2.48
ANFC	Ante5 Inc	0.0400	0.0310	0.0331	191,200	-0.0069	17.25
ANFGF	Antofagasta Plc Ord	12.98	12.98	12.98	300	-0.16	1.22
ANGCF	Angel Gold Corp	0.0150	0.0150	0.0150	10,000	0.0000	0.00
ANGGF	Angang Steel CO Ltd Ord	0.7600	0.7600	0.7600	10,400	0.0200	2.70
ANGPY	Anglo American Platinum Ltd	8.950	8.790	8.790	1,300	-0.210	2.33
ANGUF	Anglo-Canadian Mining Corp	0.0318	0.0318	0.0318	1,000	-0.0019	5.64
ANIOY	Acerinox Sa ADR	5.100	5.100	5.100	600	0.060	1.19
ANKOF	Ankor Gold	0.1217	0.1217	0.1217	5,000	0.0080	7.04
ANLBF	Alexander Nubia Intl	0.0290	0.0290	0.0290	3,300	-0.0009	3.01
ANLDF	Anfield Energy Inc	0.1609	0.1548	0.1548	40,000	-0.0032	2.03
ANLKY	Alkane Res Ltd	1.860	1.860	1.860	200	-0.025	1.33
ANMP	Anacomp Inc	0.7500	0.7500	0.7500	500	-0.1500	16.67
ANNSF	Aena S.A.	179.3	179.3	179.3	100	1.0	0.56
ANPCY	Angle Plc Surrey ADR	8.380	8.380	8.380	100	2.498	42.47
ANPDF	Anta Sports Products Ltd	7.120	7.120	7.120	100	0.170	2.45
ANPDY	Anta Sports Prod ADR	175.8	175.8	175.8	400	-0.5	0.29
ANPFF	Anpulo Food Inc	0.0080	0.0080	0.0080	4,500	0.0000	0.00
ANPOF	American Patriot Oil & Gas Ltd	0.0157	0.0157	0.0157	10,000	0.0007	4.67
ANSLY	Ansell Ltd ADR	75.70	74.50	75.70	600	-0.20	0.26
ANSU	Amanasu Techs Corp	0.0150	0.0150	0.0150	10,000	0.0000	0.00
ANTH	Anthera Pharmaceutic	0.0950	0.0735	0.0950	3,100	0.0050	5.56
ANVV	Anvia Holdings Corp	5.400	4.890	5.300	6,600	-0.300	5.36
ANWWQ	Aegean Marine Petroleum Network	0.0450	0.0380	0.0400	623,700	-0.0079	16.49
ANXGF	Anaconda Mining Inc	0.2642	0.2545	0.2642	29,100	0.0042	1.62
ANZBY	Australia and New Zealand Bank	19.21	19.00	19.12	14,600	-0.04	0.21
ANZFF	Air New Zealand Ord	1.900	1.900	1.900	800	0.025	1.33
ANZLY	Air New Zealand Ltd ADR	9.470	9.470	9.470	500	-0.190	1.97
AOCIF	Autocanada Inc	8.718	8.689	8.689	400	0.239	2.82
AOGC	Australian Oil & Gas	0.0029	0.0029	0.0029	5,500	0.0011	61.11
AOIFF	Africa Oil Corp	0.9860	0.9678	0.9719	2,000	0.0267	2.82
AOLS	Aeolus Pharmaceuticl	0.0020	0.0020	0.0020	100	0.0008	66.67
AOMFF	Alstom Shs Prov Regr	45.54	45.54	45.54	100	-0.33	0.72
AOMOY	Ao Mosenergo ADR	1.520	1.520	1.520	6,500	-0.060	3.80
AONNY	Aeon CO Ltd ADR	18.18	18.18	18.18	300	0.19	1.06
AOREF	Amer Overseas Gp Ltd	350.0	350.0	350.0	100	125.0	55.56
AOTUF	Precinct Properties NZ	1.030	1.030	1.030	1,600	0.030	3.00
AOTVF	Ascot Resources Ltd	0.5730	0.5719	0.5730	1,400	0.0000	0.00
AOVTF	Andover Mining Corp	0.0001	0.0001	0.0001	10,000	0.0000	0.00
AOXG	Aoxing Pharmaceutical Company Inc	0.0330	0.0250	0.0330	63,300	0.0180	120.00
AOXY	Advanced Oxygen Tech	0.1120	0.1120	0.1120	400	0.0005	0.45
AOZOY	Aozora Bank ADR	6.085	6.050	6.050	1,800	-0.040	0.66
APAAF	Appia Energy Corp	0.2418	0.2252	0.2418	19,800	0.0004	0.17
APAFF	Apella Resources Inc	0.0622	0.0585	0.0585	6,900	0.0000	0.00
APAJF	Apa Group	6.830	6.780	6.780	3,100	0.010	0.15
APCOF	American Potash Corp	0.0136	0.0136	0.0136	300	-0.0001	0.73
APCX	Apptech Corp	0.7000	0.7000	0.7000	300	0.0000	0.00
APELY	Alps Electric Ltd Ad	41.98	41.98	41.98	100	0.00	0.00
APEMY	Aperam	33.69	33.69	33.69	100	0.49	1.49
APEOF	Americas Petrogas Inc	0.0747	0.0650	0.0747	3,700	0.0123	19.71
APEUF	Atlas Engineered Products Ltd	0.2400	0.2393	0.2393	7,000	-0.0009	0.37
APGI	American Power Group Corp	0.0700	0.0650	0.0690	18,800	-0.0010	1.43
APGMF	Applied Graphene Mat	0.3820	0.3660	0.3820	2,300	-0.0010	0.26
APHD	Appiphany Technologies Holdings Corp	0.0011	0.0011	0.0011	101,000	0.0003	37.50
APHE	Alpha Energy Inc	6.000	4.990	6.000	600	0.750	14.29
APHTF	Alphinat	0.0387	0.0387	0.0387	80,000	0.0107	38.21
APLD	Applied Science Prod	0.0140	0.0100	0.0100	2,000	0.0000	0.00
APLO	Apollo Bancorp Inc	43.00	42.00	42.00	300	-1.50	3.45
APLVF	Ap Alternative Units	0.1042	0.0803	0.0803	500	0.0003	0.38
APMCF	Morien Resources	0.3467	0.3467	0.3467	2,000	-0.0275	7.35
APNHF	Aspen Pharmacare Hld	7.150	7.150	7.150	200	0.130	1.85
APNHY	Aspen Pharmacare	7.660	7.450	7.480	13,000	-0.050	0.66
APPB	Applied Biosciences Corp	1.300	1.280	1.280	1,100	-0.030	2.29
APPEF	Appen Ltd	18.15	18.15	18.15	300	1.10	6.45
APPZ	Monster Arts Inc	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
APQT	Appliqate Inc	2.000	1.790	1.890	2,100	0.760	67.26
APRAF	Goldstrike Resources	0.0270	0.0270	0.0270	1,200	-0.0120	30.77
APRCP	Alabama Pwr 4.52 Pfd	101.2	99.3	101.2	300	0.2	0.15
APRDM	Alabama Pwr 4.92 Pd	101.1	99.5	101.1	300	2.6	2.65
APRDN	Alabama Pwr 4.20 Pd	93.01	93.01	93.01	100	-3.49	3.62
APRDP	Alabama Pwr 4.72 Pd	102.0	101.8	101.8	1,400	-0.1	0.05
APRO	Allegiant Professnl B/S	0.0016	0.0016	0.0016	10,000	-0.0009	36.00
APRRF	Atlantic Power Preferred Equity Ltd	13.90	13.90	13.90	300	0.12	0.87
APRU	Apple Rush Company Inc	0.0073	0.0063	0.0070	921,700	-0.0003	4.11
APRWF	Atlantic Pwr Pfd Equ	11.35	11.18	11.35	1,900	0.20	1.76
APSI	Aqua Power Systems	0.0030	0.0030	0.0030	6,400	0.0000	0.00
APTCF	Advanced Proteome Therapeutics Corp	0.0170	0.0170	0.0170	300	0.0004	2.41
APTL	Alaska Pwr & Tel CO	64.00	64.00	64.00	1,100	1.00	1.59
APTPF	Airports of Thailand Public CO Ltd	2.080	2.080	2.080	1,400	0.080	4.00
APTTF	Asian Pay Television	0.1296	0.1296	0.1296	212,400	0.0009	0.70
APTY	Apt Systems	0.0006	0.0004	0.0006	38,066,700	0.0001	20.00
APVS	Guardian Tech Intl	0.0024	0.0021	0.0021	90,000	-0.0010	32.26
APVTW	Aptevo Therapeutics Inc - Warrants	0.3250	0.3250	0.3250	2,500	0.0750	30.00
APWL	Advanced Pwrln Techs Inc	0.0001	0.0001	0.0001	20,000	0.0000	0.00
APYI	Aspyra Inc	0.2000	0.2000	0.2000	2,800	0.0000	0.00
APYP	Appyea Inc	0.0003	0.0002	0.0002	35,002,100	-0.0001	33.33
APYRF	Allied Pptys R E Inv	36.49	36.49	36.49	500	1.01	2.85
AQARF	Aquila Resources Inc	0.1400	0.1370	0.1400	11,600	0.0060	4.48
AQBN	Aab National CO	0.0001	0.0001	0.0001	200	0.0000	0.00
AQFD	A Classified Ad Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
AQFH	Aquesta Financial	11.45	11.45	11.45	100	0.03	0.26
AQSP	Acquired Sales Corp	1.850	1.850	1.850	300	0.000	0.00
AQSZF	Aequus Pharmaceuticals Inc	0.1445	0.1400	0.1445	92,100	-0.0048	3.22
AQUI	Aquagold Intl Inc	0.0980	0.0980	0.0980	700	0.0000	0.00
ARAFF	Arafura Resources NL	0.0424	0.0390	0.0424	5,800	-0.0030	6.61
ARAO	Aurasource Inc	0.1170	0.1170	0.1170	12,100	-0.0680	36.76
ARAT	Arax Holdings Corp	0.0300	0.0300	0.0300	10,000	0.0000	0.00
ARBI	Arbios Systems Inc	0.0100	0.0100	0.0100	40,100	0.0040	66.67
ARBTF	Argo Gold Inc	0.0736	0.0736	0.0736	24,700	-0.0164	18.22
ARBV	American Riviera Bnk	17.96	17.96	17.96	1,700	-0.04	0.22
ARCAY	Arcadis NV NY Reg #	20.00	19.80	19.80	400	2.00	11.24
ARCK	Arc Group Inc	1.700	1.500	1.500	300	-0.200	11.76
ARCS	Arcis Resources Corp	0.0005	0.0005	0.0005	963,900	0.0000	0.00
ARCVF	Arcadis NV	20.39	20.00	20.20	1,800	2.12	11.73
ARDMQ	Aradigm Corp	0.1808	0.1000	0.1000	18,900	-0.0900	47.37
AREB	American Rebel Holdings Inc	0.9500	0.9500	0.9500	500	0.0000	0.00
AREM	American Rare Earths	0.0095	0.0092	0.0092	12,000	0.0000	0.00
ARESF	Artis Real Est IN TR	7.920	7.913	7.913	500	-0.006	0.07
ARET	Arete Industries Inc	0.0420	0.0420	0.0420	1,000	0.0000	0.00
ARFXF	Amorfix Life Science	0.2204	0.2007	0.2023	113,500	-0.0006	0.30
ARGEF	Argex Mining Inc	0.0230	0.0230	0.0230	29,000	-0.0060	20.69
ARGKF	Aggreko Plc	11.05	11.05	11.05	300	0.01	0.09
ARGL	Argyle Security Inc	0.0151	0.0151	0.0151	600	0.0000	0.00
ARGQ	Argentum 47 Inc	0.0040	0.0030	0.0040	3,998,800	0.0003	8.11
ARGSQ	Argos Therapeutics	0.0800	0.0640	0.0800	800	0.0000	0.00
ARGW	Argus Worldwide Group	0.2500	0.2500	0.2500	200	0.0900	56.25
ARHH	Assure Holdings Corp	1.280	1.250	1.250	600	-0.100	7.41
ARHN	Archon Corp	17.75	17.75	17.75	500	-0.25	1.39
ARHTF	Arht Media Inc	0.0915	0.0915	0.0915	2,000	-0.0233	20.30
ARHVF	Archer Ltd	0.6700	0.6137	0.6700	4,100	0.0700	11.67
ARIZF	Acme Resources Inc	0.0561	0.0561	0.0561	1,000	-0.0112	16.64
ARKAF	Arkema S.A.	104.3	104.3	104.3	200	3.3	3.25
ARKAY	Arkema ADR	107.3	106.5	106.5	1,200	-0.2	0.19
ARLUF	Aristocrat Leisure L	18.30	18.27	18.30	3,800	0.36	2.01
ARLZQ	Aralez Pharm Inc	0.0026	0.0019	0.0026	10,300	-0.0001	3.70
ARME	Armor Electric Inc	0.0013	0.0013	0.0013	43,000	0.0000	0.00
ARMZF	Aura Minerals Inc	14.61	14.61	14.61	1,200	-0.53	3.47
ARNGF	Argonaut Gold Ltd	1.230	1.166	1.210	22,900	-0.040	3.20
ARNH	Automotive Res Ntwrk Inc	0.0001	0.0001	0.0001	230,000	0.0000	0.00
ARNI	Arno Therapeutics	0.0015	0.0015	0.0015	8,800	0.0000	0.00
AROFF	Africa Opportunity Fund L	0.6400	0.6400	0.6400	1,100	-0.0100	1.54
AROSF	Aurora Spine	0.2291	0.2282	0.2282	7,000	-0.0271	10.61
ARPC	Arem Pacific Corp	0.0880	0.0300	0.0880	37,200	0.0380	76.00
ARREF	Amerigo Resources	0.7358	0.6802	0.6817	96,600	-0.0283	3.99
ARRHW	Arch Coal Inc	46.89	46.89	46.89	100	3.39	7.79
ARRJF	Arjo Ab - Class B	3.500	3.500	3.500	5,500	-0.020	0.57
ARRRF	Ardea Resources Ltd	0.3450	0.2950	0.3450	1,200	0.0410	13.49
ARRT	Artisan Consumer Goods Inc	0.5100	0.5100	0.5100	600	0.0000	0.00
ARSC	American Securty Res	0.0090	0.0090	0.0090	400	0.0010	12.50
ARSEF	Altai Resources Inc	0.0666	0.0666	0.0666	2,000	-0.0018	2.63
ARSLF	Altima Resources Ltd	0.0082	0.0082	0.0082	17,600	-0.0038	31.67
ARSMF	Aureus Mining Inc	1.554	1.554	1.554	200	-0.226	12.69
ARSN	Aureus Inc	0.0105	0.0068	0.0080	13,212,900	0.0007	9.59
ARST	Arista Financial Corp	0.2000	0.1999	0.2000	13,500	-0.0500	20.00
ARSUF	Fagron Sa	18.12	18.12	18.12	13,800	-0.28	1.52
ARTH	Arch Therapeutics Inc	0.3750	0.3500	0.3600	369,700	-0.0045	1.23
ARTL	Artelo Biosciences Inc	1.100	1.050	1.100	500	0.000	0.00
ARTM	American Nortel Comm	0.0130	0.0130	0.0130	1,700	0.0000	0.00
ARTNB	Artesian Resources Corp Cl B	35.15	35.15	35.15	300	-3.35	8.70
ARTR	Airtrona International Inc	0.0003	0.0003	0.0003	190,000	0.0000	0.00
ARTTF	Artemis Resources Ltd	0.0393	0.0390	0.0390	82,300	-0.0020	4.88
ARTZF	Artnet Ag Ord	3.870	3.870	3.870	1,000	0.320	9.01
ARUXF	Acrux Ltd Ord	0.1797	0.1797	0.1797	36,000	0.0182	11.27
ARWD	Arrow Resources Dev	0.0052	0.0032	0.0052	196,600	0.0012	30.00
ARXRF	Alix Res Corp	0.0499	0.0499	0.0499	100	-0.0031	5.85
ARXXL	Airxpanders Inc Chess Dep Int	0.0450	0.0450	0.0450	2,000	-0.0450	50.00
ARYC	Arrayit Corp	0.0735	0.0600	0.0719	4,315,900	0.0119	19.83
ARYMF	Argosy Minerl UT Cda	0.0400	0.0400	0.0400	200	-0.0150	27.27
ARYX	Aryx Therapeutics	0.0050	0.0050	0.0050	10,000	0.0001	2.04
ARZGF	Assicurazioni Genera	18.60	18.60	18.60	100	0.30	1.64
ARZGY	Assicurazioni Genera	9.500	9.500	9.500	500	0.300	3.26
ARZTY	Aryzta Ag ADR	0.7311	0.6510	0.6510	14,500	0.0010	0.15
ASAGF	Australian Agricultu	0.8040	0.7920	0.7992	21,200	-0.0034	0.42
ASAZF	Assa Abloy Ser B SEK	22.65	22.25	22.65	300	0.26	1.16
ASAZY	Assa Abloy Ab	11.33	11.20	11.30	84,400	0.04	0.31
ASBFF	Associated British F	31.96	31.96	31.96	300	0.78	2.50
ASBFY	Associated Brit Food	33.31	32.77	32.96	3,500	-0.09	0.26
ASCC	Aristocrat Group	0.0150	0.0150	0.0150	800	-0.0032	17.58
ASCCF	Asics Corp	13.25	13.25	13.25	200	-0.50	3.64
ASCCY	Asics Corp	11.76	11.61	11.75	2,800	-0.48	3.92
ASCJF	American Shipping CO	3.900	3.880	3.880	1,900	0.020	0.52
ASCK	Auscrete Corp	0.0090	0.0088	0.0090	633,400	0.0005	5.88
ASCN	Absecon Bancorp	78.80	78.80	78.80	200	-4.30	5.17
ASCS	Amer Crystal Sugar Pfd	3,500	3,500	3,500	100	0	0.00
ASDN	Astro Aerospace Ltd	0.6200	0.5300	0.5799	145,800	-0.0201	3.35
ASDRF	Ascendant Resources Inc	0.4000	0.4000	0.4000	3,000	0.0150	3.90
ASDZF	Arctic Star Exploration Corp	0.0560	0.0560	0.0560	1,000	-0.0012	2.10
ASEJF	Apt Satellite Hldgs	0.4300	0.4300	0.4300	17,000	-0.0050	1.15
ASEKF	Aisin Seiki CO Ltd	35.70	35.70	35.70	900	-0.80	2.19
ASEKY	Aisin Seiko CO Ltd	41.07	41.07	41.07	100	2.47	6.40
ASFT	Appsoft Technologies Inc	1.500	1.500	1.500	200	0.000	0.00
ASFX	American Scientf	0.0008	0.0007	0.0008	1,030,000	0.0001	14.29
ASFZ	Assoc First Cap Corp	0.0009	0.0009	0.0009	50,000	0.0000	0.00
ASGLY	Asahi Glass CO Ltd A	6.690	6.670	6.685	81,100	-0.125	1.84
ASGOF	Asante Gold Corp	0.0470	0.0470	0.0470	2,000	0.0061	14.91
ASGTF	Altus Group Ltd	19.64	19.64	19.64	100	-0.29	1.46
ASGXF	Asia Global Crossing Ltd	0.0001	0.0001	0.0001	100	0.0000	0.00
ASHTF	Ashted Group Plc	28.13	28.13	28.13	100	0.48	1.74
ASHTY	Ashtead Group Pl ADR	113.5	112.6	113.5	6,900	-0.4	0.36
ASHXF	Ashburton Ventures Inc	0.0250	0.0250	0.0250	11,500	0.0009	3.73
ASIN	As Capital Inc	1.550	1.550	1.550	100	0.000	0.00
ASIUQ	Alterus Systems Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
ASKDF	First Energy Metals Ltd	0.1097	0.1097	0.1097	1,000	0.0347	46.27
ASKE	Alaska Pacific Energy Corp	0.0001	0.0001	0.0001	100,000	0.0000	0.00
ASKH	Astika Holdings	0.0325	0.0325	0.0325	2,000	0.0000	0.00
ASLEF	Asaleo Care Ltd	0.6628	0.6545	0.6628	3,000	-0.0022	0.33
ASLM	American Silver Mini	0.0720	0.0720	0.0720	2,900	0.0020	2.86
ASLRF	Arian Silver Copr	0.0020	0.0020	0.0020	61,400	0.0012	150.00
ASMIY	Asm International NV	61.34	61.34	61.34	100	0.04	0.07
ASMLF	Asml Hldg NV Ord Shs	209.1	203.1	209.1	100	5.5	2.68
ASMVF	Asm Pacific Technology Ltd	11.90	11.90	11.90	1,000	0.00	0.00
ASMVY	Asm Pacific Technology Ltd	36.76	36.47	36.65	2,300	-0.50	1.33
ASNB	Advansource Biomaterials Corpora	0.1349	0.1225	0.1349	10,400	0.0069	5.39
ASNCF	A Sonic Aerospace Ltd	0.1400	0.1400	0.1400	100	0.0400	40.00
ASNT	Arias Intel Corp	0.0022	0.0022	0.0022	100,000	-0.0007	24.14
ASOE	Apollo Solar Energy	0.0600	0.0600	0.0600	4,500	0.0000	0.00
ASOMF	Asos Plc Ord	50.25	50.25	50.25	200	6.60	15.12
ASOMY	Asos Pls ADR	52.11	50.49	52.11	1,400	1.88	3.74
ASOZY	Asseco Poland Sa ADR	13.62	13.62	13.62	1,800	-0.79	5.48
ASPT	Haber Inc	0.0003	0.0003	0.0003	95,800	0.0001	50.00
ASPW	Arista Power Inc	0.0018	0.0018	0.0018	100	0.0001	5.88
ASPZ	Asia Pptys Inc	0.0050	0.0050	0.0050	30,000	-0.0010	16.67
ASRAF	A S Roma Spa Roma	0.6470	0.6470	0.6470	100	-0.0230	3.43
ASTI	Ascent Solar Technologies	0.0018	0.0016	0.0017	16,557,200	0.0000	0.00
ASTO	Astro Communications Inc	4.500	4.500	4.500	1,000	0.000	0.00
ASTTF	Australis Oil & Gas Ltd	0.1800	0.1800	0.1800	25,000	-0.0090	4.76
ASTVF	Austevoll Seafood ASA Ord	12.09	12.09	12.09	200	-0.41	3.28
ASUXF	Amerisur Res Plc Ord	0.1990	0.1990	0.1990	48,000	-0.0510	20.40
ASWAY	Arisawa Manufacturing CO Ltd	3.489	3.489	3.489	100	-0.151	4.15
ASWRF	Gungnir Resources Inc	0.0542	0.0478	0.0478	4,500	-0.0032	6.27
ASXFF	ASX Ltd	50.34	50.33	50.33	200	1.26	2.57
ASXFY	ASX Ltd	50.38	49.77	50.20	41,700	0.70	1.41
ASXSF	Alberta Star Dev	0.2830	0.2830	0.2830	500	0.0030	1.07
ATADF	Atac Res Ltd	0.1695	0.1593	0.1597	7,500	-0.0003	0.19
ATAR	Avatar Ventures Corp	0.0001	0.0001	0.0001	19,800	0.0000	0.00
ATASF	Atlantia Spa Ord	26.16	26.16	26.16	14,600	1.98	8.19
ATASY	Atlantia Spa ADR	12.93	12.83	12.87	2,500	0.01	0.08
ATBHF	Aston Bay Hldgs Ltd	0.0408	0.0408	0.0408	5,000	-0.0040	8.93
ATBPF	Antibe Therapeutics	0.2497	0.2438	0.2438	163,400	-0.0021	0.85
ATBYF	Abitibi Royalties IN	9.491	9.469	9.491	300	-0.108	1.13
ATCD	Altair Corp. [De]	3,400	3,400	3,400	100	0	0.00
ATCMF	Atico Mining	0.2020	0.1998	0.1998	5,300	-0.0002	0.10
ATCV	Cycle Country Accessories Corp	0.0058	0.0050	0.0050	2,500	0.0000	0.00
ATDRF	Auto Trader Group Plc	7.110	7.110	7.110	1,000	-0.040	0.56
ATDRY	Auto Trader Group Plc	1.830	1.790	1.810	99,100	0.015	0.84
ATEA	Astea International	6.250	6.250	6.250	100	0.040	0.64
ATEYY	Advantest Corp	29.10	29.10	29.10	200	0.00	0.00
ATGFF	Altagas Ltd	13.65	13.42	13.57	1,500	0.15	1.12
ATGGF	Actinogen Medical Limited	0.0450	0.0450	0.0450	5,000	-0.0050	10.00
ATGN	Altigen Communications Inc	1.170	0.940	1.170	210,600	0.000	0.00
ATGSF	Autogrill Spa Itl	9.680	9.660	9.660	6,800	0.480	5.23
ATGVF	Active Energy Group Plc	0.0100	0.0100	0.0100	33,300	0.0042	72.41
ATHC	Accelerated Technologies Holding Corp	0.1510	0.1510	0.1510	100	0.0000	0.00
ATHOF	Athabasca Oil Sands Corp	0.8122	0.8122	0.8122	500	0.0322	4.13
ATIG	Atlantis Internet Grp Cp	0.0001	0.0001	0.0001	27,500	0.0000	0.00
ATIN	Ati Nationwide Holding Corp	0.0020	0.0020	0.0020	66,100	-0.0011	35.48
ATIXF	Analytixinsight Inc	0.2638	0.2638	0.2638	2,500	-0.0050	1.86
ATLCY	Atlas Copco Ab Ser B	28.00	28.00	28.00	200	-0.16	0.55
ATLDF	Atlanta Gold Inc	0.0201	0.0170	0.0201	4,100	-0.0003	1.47
ATLEF	Atlas Cloud Enterprises	0.1000	0.0910	0.1000	16,100	0.0100	11.11
ATLKF	Atlas Copco Ab Ser A	30.09	30.05	30.05	700	-0.30	0.99
ATLKY	Atlas Copco Ab Ser A	30.63	30.30	30.63	30,500	0.17	0.56
ATLRF	Atlatsa Resources Corp	0.0642	0.0600	0.0642	3,400	-0.0019	2.87
ATLS	Atlas Energy Llc	0.0085	0.0070	0.0079	160,800	-0.0003	3.66
ATMO	Global Recycle Energy Inc	0.8000	0.8000	0.8000	100	0.3000	60.00
ATMS	Artemis Therapeutics Inc	0.2610	0.2610	0.2610	200	0.0009	0.35
ATNP	Atlantis Tech Group	0.0001	0.0001	0.0001	700,000	0.0000	0.00
ATNWW	Actinium Pharmaceuticals Inc WT Ser B	0.3000	0.1500	0.3000	33,100	-0.1500	33.33
ATONY	Anton Oilfld Sv ADR	31.07	31.07	31.07	300	2.07	7.14
ATOWW	Atossa Genetics Inc - Warrants	1.1800	0.2500	1.0000	2,000	-0.1000	9.09
ATOXF	Durango Resources Inc	0.0500	0.0500	0.0500	10,000	0.0000	0.00
ATPT	All State Properties Holdings Inc	0.0004	0.0003	0.0004	533,300	0.0000	0.00
ATPWF	Atlantic Power Preferred Equity Ltd Cum	13.81	13.81	13.81	1,000	-0.04	0.28
ATRBF	Atrium European Re	3.740	3.740	3.740	1,000	-0.430	10.31
ATRGF	Black Dragon Gold Corp	0.0100	0.0100	0.0100	1,600	-0.0466	82.33
ATRM	Aetrium Inc	0.1400	0.1400	0.1400	2,000	0.0000	0.00
ATROB	Astronics Corp	31.80	31.65	31.65	900	-0.05	0.16
ATRX	Adhera Therapeutics Inc	0.3600	0.3500	0.3600	5,700	-0.0100	2.70
ATSAF	Ats Automated Toolin	15.72	15.68	15.68	200	0.31	2.02
ATTBF	Abattis Bioceuticals	0.0500	0.0450	0.0498	375,700	0.0028	5.96
ATUSF	Altius Minerals Corp	9.990	9.610	9.908	27,400	0.090	0.91
ATUUF	Altura Energy Inc	0.3578	0.3578	0.3578	1,000	-0.0022	0.61
ATVDY	Atresmedia Corporacion DE Medios Sa ADR	4.731	4.731	4.731	200	-0.069	1.44
ATVK	Atvrockn	0.0045	0.0037	0.0040	2,414,000	0.0000	0.00
ATVOF	Asiatravel.com Ltd Ord	0.0001	0.0001	0.0001	15,000	0.0000	0.00
ATVVF	Australian Vanadium Ltd	0.0200	0.0200	0.0200	20,000	0.0000	0.00
ATWT	Atwec Tech Inc	0.0489	0.0489	0.0489	3,600	-0.0011	2.20
ATXDY	Austex Oil Ltd	0.1150	0.1150	0.1150	4,200	0.0000	0.00
ATZAF	Aritzia	14.14	14.14	14.14	1,400	0.09	0.66
AUCOY	Polymetal Intl Plc	10.36	10.35	10.36	1,000	-0.28	2.63
AUDVF	Audi Ag Vormals Audi	892.3	892.3	892.3	100	4.3	0.48
AUIAF	Aurania Resources	2.814	2.794	2.800	2,700	-0.005	0.17
AUKNY	Auckland International Airport Ltd	27.47	27.47	27.47	100	0.89	3.35
AUKUF	Ams Ag	31.79	31.79	31.79	300	2.25	7.62
AUMC	Auryn Mining Corporation	0.5100	0.1100	0.5100	300	0.0400	8.51
AUNFF	Aurcana Corp	0.4600	0.4570	0.4570	28,800	0.0000	0.00
AUNXF	Fremont Petroleum Corp Ltd	0.0105	0.0105	0.0105	200	0.0045	75.00
AURI	Wellstone Filter Sci	0.0014	0.0013	0.0014	451,200	0.0002	16.67
AURT	Attune Rtd	0.0007	0.0007	0.0007	10,000	0.0002	40.00
AURX	Audeo Oncology Inc	0.1900	0.1900	0.1900	48,000	0.0000	0.00
AUSAF	Australis Capital Inc	0.8960	0.8220	0.8780	353,000	0.0132	1.53
AUSI	Aura Systems Inc	0.4450	0.2611	0.4450	200	0.0050	1.14
AUSTF	Austin Engineering Ltd	0.1580	0.1580	0.1580	200	0.0000	0.00
AUSVF	Aura Resources Inc	0.0361	0.0361	0.0361	10,000	0.0061	20.33
AUTLF	Austal Ltd [Australia]	1.840	1.840	1.840	300	-0.004	0.22
AUTLY	Austal Ltd ADR	17.57	17.57	17.57	1,500	0.29	1.69
AUTR	Autris	0.0051	0.0051	0.0051	1,000	0.0001	2.00
AUUMF	Aumann Ag	38.50	38.50	38.50	200	4.60	13.57
AUXXF	Allegiant Gold Ltd	0.1220	0.1132	0.1200	41,500	0.0000	0.00
AVACF	Avance Gas	2.955	2.880	2.955	500	0.225	8.24
AVBH	Avidbank Holdings Inc	23.95	23.33	23.95	800	0.45	1.91
AVCRF	Avricore Health Inc	0.0646	0.0620	0.0620	29,500	0.0098	18.77
AVCVF	Monitor Ventures Inc	0.1302	0.1302	0.1302	200	-0.0028	2.11
AVDX	Avant Diagnostics Inc	0.0090	0.0060	0.0060	5,600	0.0040	200.00
AVEVF	Aveva Group Plc Ord	42.50	42.50	42.50	200	-1.50	3.41
AVEW	Avew Holdings Inc	0.0006	0.0005	0.0006	3,262,500	0.0000	0.00
AVIFY	Advanced Info Svc Pu	5.960	5.960	5.960	200	0.040	0.68
AVIJF	Avichina Industry & Tech H	0.5900	0.5900	0.5900	5,000	0.0000	0.00
AVLIF	Advantage Lithium Corp	0.4142	0.3933	0.3968	39,400	0.0032	0.81
AVLNF	Avalon Rare Metals	0.0393	0.0370	0.0380	45,800	0.0010	2.70
AVLP	Avalanche Internatio	0.8100	0.6000	0.8000	19,600	0.2000	33.33
AVMR	Avra Medical Robotics Inc	2.940	2.940	2.940	100	0.530	21.99
AVMXF	Avita Medical Ltd	0.2790	0.2500	0.2790	12,800	0.0105	3.91
AVMXY	Avita Medical	5.370	5.150	5.340	325,900	0.120	2.30
AVNBF	Avon Rubber Plc	17.88	17.61	17.61	3,200	0.83	4.97
AVNE	Aventura Equities Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
AVNI	Arvana Inc	0.5100	0.4000	0.4000	6,000	-0.1100	21.57
AVNLF	Avanti Communications Group Plc	0.0347	0.0347	0.0347	250,000	-0.0025	6.72
AVOA	Avoca Inc	1000.0	1000.0	1000.0	100	0.0	0.00
AVOI	Advanced Voice Recog	0.0300	0.0230	0.0260	118,700	0.0060	30.00
AVOP	Av1 Group Inc	0.0490	0.0420	0.0489	66,400	0.0079	19.27
AVOT	Amer Video Teleconfrencng	0.0400	0.0400	0.0400	1,000	0.0000	0.00
AVOZ	Altavoz Entertainment Inc	0.0723	0.0554	0.0555	141,400	-0.0245	30.63
AVPFF	Avcorp Industries Inc Ord	0.0498	0.0498	0.0498	1,300	-0.0062	11.07
AVPMF	Avrupa Minerals Ltd	0.0235	0.0220	0.0235	11,000	0.0014	6.33
AVRI	Averox Inc	0.0150	0.0150	0.0150	7,300	0.0000	0.00
AVRN	Avra Inc	0.0140	0.0070	0.0106	6,000	0.0032	43.24
AVRTF	Avarone Metals Inc	0.0349	0.0349	0.0349	400	0.0008	2.35
AVSR	Avistar Communications Corp	0.0038	0.0038	0.0038	25,000	-0.0012	24.00
AVTI	Avitar Inc	0.0003	0.0003	0.0003	250,000	0.0001	50.00
AVTO	Avantogen Oncology Inc	0.0050	0.0050	0.0050	1,000	0.0005	11.11
AVVH	Avvaa World Health Care Products Inc	0.0001	0.0001	0.0001	618,600	0.0000	0.00
AVVIY	Aviva Plc	11.33	11.24	11.25	17,900	-0.10	0.88
AVXT	Avax Techs Inc	0.0006	0.0006	0.0006	200	0.0000	0.00
AVYAW	Avaya Holdings Corp WT Exp 12/15/2022	3.000	3.000	3.000	2,000	0.500	20.00
AWAW	White Fox Ventures Inc	0.0200	0.0200	0.0200	100	0.0060	42.86
AWCMF	Alumina Ltd Ord Shs	1.708	1.700	1.708	14,600	-0.113	6.18
AWCMY	Alumina Ltd ADR	6.800	6.610	6.745	9,000	0.015	0.22
AWEB	Areti Web Innovations Inc	0.0900	0.0267	0.0705	8,100	-0.0495	41.25
AWGI	Awg International Water Corp	0.0001	0.0001	0.0001	3,009,900	0.0000	0.00
AWLCF	Awilco	3.500	3.500	3.500	200	-0.050	1.41
AWNE	Americas Wind Energy	0.0001	0.0001	0.0001	5,500	0.0000	0.00
AWON	A-1 Group Inc	0.0014	0.0014	0.0014	300,000	0.0001	7.69
AWRRF	A&W Revenue Royalties Income Fund	29.30	29.25	29.30	600	0.53	1.84
AWSI	Aria Wireless Sys Inc	0.0070	0.0070	0.0070	1,000	0.0000	0.00
AWSL	Atlantic Wind & Sola	0.0535	0.0535	0.0535	1,000	0.0011	2.10
AWWC	Access Worldwide Communs	0.0125	0.0125	0.0125	6,500	-0.0001	0.79
AWWI	Alpha Wastewater Inc	0.0050	0.0015	0.0015	25,000	0.0000	0.00
AXAHF	Axa S.A.	26.76	26.76	26.76	100	0.11	0.41
AXAHY	Axa Sa ADR	26.74	26.45	26.57	193,900	-0.05	0.19
AXCG	Eyes On The Go Inc	0.0001	0.0001	0.0001	1,500,000	0.0000	0.00
AXDDF	Almadex Minerals Ltd	0.2675	0.2525	0.2525	9,000	-0.0111	4.21
AXDRF	Alexandra Capital	0.4390	0.4390	0.4390	500	-0.0010	0.23
AXELF	Axel Springer Verlag	58.95	58.95	58.95	100	-3.65	5.83
AXGC	Axis Energy Corp	0.0030	0.0030	0.0030	50,000	0.0000	0.00
AXIM	Axim Biotechnologies	1.370	1.250	1.280	133,200	0.040	3.23
AXLE	Tjt Inc	0.2500	0.2500	0.2500	100	-0.0200	7.41
AXLX	Axiologix Education	0.0030	0.0020	0.0030	344,200	0.0010	50.00
AXMIF	Axmin Inc	0.3700	0.3700	0.3700	8,000	-0.0294	7.36
AXMM	Axiom Corp	0.0020	0.0012	0.0019	123,700	-0.0001	5.00
AXMP	Axm Pharma Inc	0.0006	0.0006	0.0006	200	-0.0004	40.00
AXNVF	Axion Ventures	0.7464	0.7200	0.7200	1,700	-0.0200	2.70
AXPLF	Arabella Expl Inc	0.0100	0.0100	0.0100	1,100	-0.0005	4.76
AXPWQ	Axion Power Intl Inc	0.0011	0.0011	0.0011	8,000	-0.0007	38.89
AXREF	Amarc Resources Ltd	0.0500	0.0500	0.0500	3,500	0.0000	0.00
AXRX	Amexdrug Cp	0.1160	0.1160	0.1160	1,000	0.0010	0.87
AXTG	Axis Techs Group Inc	0.0020	0.0020	0.0020	103,000	0.0005	33.33
AXTSY	Axtel Sa DE Cv ADR Conv Reg S	0.8000	0.8000	0.8000	3,300	0.0000	0.00
AXXA	Exxe Group Inc	0.0127	0.0106	0.0127	1,356,300	0.0006	4.96
AXXDF	Alderon Iron Ore Corp	0.2512	0.2512	0.2512	1,000	0.0001	0.04
AXXIY	Alexium Intl Group ADR	5.205	5.205	5.205	200	2.165	71.22
AXXTF	Axiata Group Bhd	1.025	1.005	1.005	2,800	-0.015	1.47
AYAAF	Ayala Land Inc [Philippines]	0.9100	0.9100	0.9100	8,000	0.0600	7.06
AYALY	Ayala Corp	17.96	17.96	17.96	100	0.46	2.63
AYSI	Alloy Steel International Inc	1.370	1.320	1.360	6,700	-0.010	0.73
AYTEF	Ipath GEMS Asia 8 ETN	40.00	40.00	40.00	100	0.00	0.00
AYTUW	Aytu Bioscience Inc WT	0.0420	0.0420	0.0420	1,000	-0.0080	16.00
AYTUZ	Aytu Bioscience Inc WT Exp 11/02/2021	0.0140	0.0130	0.0130	22,500	-0.0020	13.33
AZASF	Arizona Silver	0.1025	0.1025	0.1025	3,500	0.0088	9.39
AZDDQ	Azure Dynamics Corp A	0.0010	0.0010	0.0010	100	0.0009	900.00
AZFL	Amazonas Florestal	0.0001	0.0001	0.0001	1,790,000	0.0000	0.00
AZGFF	Azteca Gold Corp	0.0003	0.0003	0.0003	25,500	0.0000	0.00
AZGSQ	Aztec Oil & Gas Inc	0.0090	0.0090	0.0090	400	0.0034	60.71
AZIHF	Azimut Holding Spa	19.30	18.90	19.30	500	0.30	1.58
AZIHY	Azimut Holding Spa	38.15	37.74	37.74	31,700	-0.10	0.26
AZIL	Aziel Corp	0.6300	0.6300	0.6300	200	0.0300	5.00
AZKLF	Aziana Ltd	0.0550	0.0550	0.0550	100	0.0200	57.14
AZLCZ	Aztec Land Comb Cert	200.0	200.0	200.0	100	0.0	0.00
AZMTF	Azimut Exploration I	0.3754	0.3625	0.3754	24,000	0.0255	7.29
AZNCF	Astrazeneca Plc Ord	76.60	76.60	76.60	100	-3.39	4.24
AZNVF	Arcturus Ventures	0.1179	0.1179	0.1179	700	0.0604	105.04
AZRH	Azure Holding	0.0100	0.0080	0.0100	27,000	0.0045	81.82
AZRMF	Azure Minerals	0.0900	0.0900	0.0900	10,000	0.0400	80.00
AZSEY	Allianz Se	24.40	24.00	24.15	481,900	0.04	0.17
AZTEF	TV Azteca Sa DE Cv	0.1050	0.1050	0.1050	46,700	0.0010	0.96
AZURF	Azincourt Uranium	0.0549	0.0410	0.0410	5,500	-0.0090	18.00
AZZEF	Antares Energy Ltd	0.0080	0.0045	0.0080	42,000	0.0040	100.00
AZZTF	Aztec Minerals Corp	0.1336	0.1164	0.1220	3,500	-0.0080	6.15
AZZUF	Azarga Uranium Corp	0.1781	0.1663	0.1704	30,600	-0.0086	4.80
AZZVF	Avz Minerals Ltd	0.0320	0.0320	0.0320	3,500	0.0020	6.67

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

18.232.147.215
United States

GLOBAL INDICES

Code	Last	Change
COMP	8,015	17	0.22
DJI	26,511	-48	0.18
SP500	2,908	3	0.10
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	1,278	-1	0.05
BDI	1,200	49	4.26
HSI	30,063	-253	0.83