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

Exchange:

List of Symbols for OTC Bulletin Board [OTCBB]

Code	Name	High	Low	Close	Volume	Change
AAALY	Aareal Bank Ag	19.30	19.30	19.30	100	-2.42	11.14
AABB	Asia Broadband Inc	0.0049	0.0041	0.0041	27,330,800	-0.0007	14.58
AABVF	Aberdeen Intl Inc	0.0486	0.0486	0.0486	100	0.0011	2.32
AACAF	Aac Tech Holdings	8.090	8.010	8.090	600	0.250	3.19
AACAY	Aac Acoustic Tec ADR	7.980	7.710	7.790	33,900	-0.170	2.14
AACH	Aac Holdings Inc	0.0410	0.0350	0.0350	64,200	0.0025	7.69
AACS	American Comm Solut	0.0005	0.0004	0.0005	50,000	0.0001	25.00
AACTF	Act Aurora Ctl Tech	0.0900	0.0800	0.0900	30,400	0.0037	4.29
AAGC	All American Gld Crp	0.0009	0.0004	0.0008	204,726,000	0.0004	100.00
AAGFF	Aftermath Silver Ltd	0.5725	0.4617	0.5660	912,000	0.0285	5.30
AAGH	America Great Health	0.0090	0.0090	0.0090	7,000	-0.0003	3.23
AAGIY	Aia Group Ltd	37.20	36.18	36.55	174,500	-0.37	1.00
AAIGF	Aia Group Ltd	9.250	9.170	9.250	267,100	0.130	1.43
AAIIQ	Alabama Aircraft Industries Inc	0.0950	0.0950	0.0950	400	0.0250	35.71
AAINF	Asiabasemetals Inc	0.2225	0.1966	0.1966	3,900	0.0331	20.24
AAIRF	American Aires Inc	0.1667	0.1667	0.1667	4,100	-0.0258	13.40
AALBF	Aalberts NV	35.58	35.20	35.20	300	1.86	5.58
AAMAF	Atlas Mara	0.4480	0.4295	0.4295	7,600	-0.0004	0.09
AAMMF	Almadex Minerals Ltd	0.2450	0.2140	0.2169	79,300	0.0024	1.12
AAMTF	Armada Mercantile Ltd	0.2000	0.1300	0.2000	187,900	-0.0500	20.00
AANNF	Aroundtown Sa	5.882	5.882	5.882	6,800	-0.018	0.31
AAPJ	Aap Inc	0.0746	0.0372	0.0500	93,100	0.0128	34.41
AAPT	All American Pet Company Inc	0.0001	0.0001	0.0001	2,631,500	0.0000	0.00
AASP	All-Amer Sportpark	0.2255	0.1750	0.2255	19,700	-0.0171	7.05
AASZF	Atlantic Sapphire As	12.78	12.55	12.55	33,600	0.05	0.40
AATDF	Aa Plc	0.4250	0.3800	0.4000	642,300	-0.0240	5.66
AATRL	Amg Cap TR II	45.25	45.25	45.25	700	0.70	1.57
AATV	Adaptive Ad Systems Inc	0.2110	0.2110	0.2110	800	-0.0489	18.81
AAUKF	Anglo American Ord	24.92	24.92	24.92	200	-0.77	3.00
AAVMY	Abn Amro Bank N.V. ADR	8.760	8.575	8.750	58,600	-0.005	0.06
AAVVF	Advantage Oil & Gas Ltd	1.373	1.300	1.360	37,400	0.040	3.03
AAVXF	Abivax S.A.	22.83	22.83	22.83	100	-0.25	1.06
AAWC	Alexandria Advantage Warranty Company	0.0340	0.0270	0.0340	1,157,300	0.0040	13.33
AAZZF	A2Z Technologies Cda Corp	0.2474	0.2474	0.2474	1,000	-0.0426	14.69
ABAKF	Aberdeen Asia-Pacific Income Investment	2.145	2.145	2.145	4,600	-0.014	0.63
ABBAF	Aberdeen Asian Income Fun	1.920	1.920	1.920	400	-0.580	23.20
ABBB	Auburn Bancorp Inc	9.170	9.170	9.170	100	-0.080	0.86
ABBRF	Abraplata Resource Corp	0.3299	0.2800	0.3227	1,951,700	0.0601	22.89
ABBY	Abby Inc	0.0040	0.0035	0.0035	32,800	-0.0012	25.53
ABCAF	Athabasca Minerals	0.1100	0.1100	0.1100	5,500	0.0000	0.00
ABCE	Abco Energy Inc	0.0005	0.0003	0.0005	224,346,900	0.0003	150.00
ABCFF	Abacus Mng & Expl Cp	0.1658	0.1570	0.1622	30,000	-0.0047	2.82
ABCP	Ambase Corp	0.2499	0.2499	0.2499	7,500	0.0000	0.00
ABCZF	Abcam Plc	17.06	16.50	17.06	3,500	0.56	3.39
ABCZY	Abcam Plc	17.42	16.50	16.88	4,200	-0.16	0.94
ABDR	Ambassador Food Svcs Corp	0.6400	0.6400	0.6400	100	0.0400	6.67
ABEPF	Abe Resources Inc	0.0607	0.0577	0.0607	26,000	-0.0053	8.03
ABFOF	Abertis Infraestructuras Sa	0.0001	0.0001	0.0001	600	0.0000	0.00
ABGOF	Abengoa S.A.	0.0300	0.0300	0.0300	1,500	0.0160	114.29
ABILF	Ability Inc	0.2460	0.2120	0.2450	700	-0.0250	9.26
ABLE	Able Energy Inc	0.0002	0.0002	0.0002	1,000	0.0001	100.00
ABLT	Amer Biltrite Inc	250.0	250.0	250.0	100	9.8	4.06
ABLZF	Abb Ltd Zuerich	26.11	25.92	26.11	175,200	0.06	0.23
ABMBF	Abcourt Mines Inc Cl	0.1209	0.1156	0.1195	41,900	-0.0065	5.16
ABMC	Amer Bio Medica	0.5500	0.4410	0.4700	569,700	-0.0780	14.23
ABML	American Battery Metals Corp	0.1099	0.1005	0.1080	1,974,700	0.0066	6.51
ABMRF	Abn Amro Group NV Dep Receipts	9.209	9.209	9.209	500	0.413	4.69
ABMT	Advanced Biomedical	0.2600	0.2420	0.2480	13,500	0.0610	32.62
ABNAF	Aben Resources Ltd	0.1030	0.0916	0.0965	242,800	-0.0002	0.21
ABPR	Airborne Security and Protective	0.0007	0.0007	0.0007	149,000	0.0000	0.00
ABQQ	Ab International Group Corp	0.0470	0.0370	0.0430	374,600	0.0030	7.50
ABSCF	Ab Science Paris Ord	10.30	10.30	10.30	100	0.03	0.29
ABSOF	Abs-Cbn Hldgs Dep Rcpt	0.1200	0.1200	0.1200	3,700	0.0000	0.00
ABSSF	Airboss of America Corp	17.43	17.22	17.26	2,400	-0.57	3.20
ABTI	Alterola Biotech Inc	0.3101	0.3101	0.3101	1,100	0.0000	0.00
ABTO	AB&T Financial Corp	0.3700	0.3700	0.3700	2,600	-0.0400	9.76
ABTZY	Aboitiz Equity Ventures Inc ADR	9.390	9.390	9.390	100	-0.110	1.16
ABVC	American Brivision Corp	3.800	3.800	3.800	100	0.000	0.00
ABVG	Affinity Beverage Group Inc	0.0001	0.0001	0.0001	10,000	0.0000	0.00
ABVN	Abv Consulting Inc	1.450	1.450	1.450	100	0.000	0.00
ABWN	Airborne Wireless Network	0.0002	0.0001	0.0002	19,474,200	0.0000	0.00
ABZPF	Aboitiz Power Corp	0.5500	0.5500	0.5500	500	-0.0500	8.33
ABZT	Ablaze Technologies Inc	0.0055	0.0016	0.0050	1,086,300	0.0019	61.29
ACAN	Americann Inc	0.5600	0.5000	0.5500	45,500	0.0000	0.00
ACAVF	Ace Aviation Holdings Inc	0.1129	0.1129	0.1129	100	-0.0063	5.29
ACAZF	Acadian Timber	11.97	11.79	11.97	1,800	-0.10	0.81
ACBCQ	Albina Commty Bcp OR	0.0160	0.0150	0.0160	3,500	0.0046	40.35
ACBD	Annabidiol Corp	0.6000	0.6000	0.6000	900	0.0500	9.09
ACBM	Acro Biomedical CO Ltd	4.000	2.010	4.000	1,300	-1.250	23.81
ACCA	Acacia Diversified	0.0169	0.0123	0.0158	3,379,200	-0.0011	6.51
ACCFF	Accord Financial Corp	4.472	4.292	4.292	200	-0.167	3.74
ACCMF	Aac Clyde Space Ab [Publ]	0.3616	0.3616	0.3616	1,500	-0.0384	9.60
ACCR	Access Power Inc	0.0055	0.0037	0.0037	26,000	-0.0005	11.90
ACCYY	Accor S.A.	5.340	5.260	5.310	63,600	-0.040	0.75
ACDSF	Ascendas R E Inv TR	2.509	2.500	2.500	900	-0.010	0.40
ACDVF	Air Canada	12.40	11.54	11.75	1,182,400	-0.23	1.91
ACEHF	Ace Hardware Indonesia Tbk	0.1020	0.1020	0.1020	300	0.0000	0.00
ACEJF	Acea S	20.79	20.79	20.79	200	0.59	2.92
ACEXF	Seven Aces Ltd.	2.059	2.059	2.059	500	0.359	21.14
ACEZ	Ariel Clean Energy Inc	0.0710	0.0420	0.0710	23,300	0.0134	23.26
ACFL	Amc Financial Holdings Inc	0.2500	0.2251	0.2251	3,000	-0.1249	35.69
ACFN	Acorn Energy	0.2850	0.2700	0.2850	12,600	0.0150	5.56
ACGBF	Agricultural Bank	0.3563	0.3563	0.3563	1,400	0.0026	0.74
ACGBY	Agricultural Bk Chin	8.687	8.630	8.650	44,200	-0.090	1.03
ACGI	Amacore Group Cl A	0.0003	0.0003	0.0003	100,000	0.0000	0.00
ACGPF	Accell Group NV Ord	28.85	28.85	28.85	300	0.25	0.87
ACGX	Alliance Creative Group Inc	0.2400	0.2000	0.2400	7,100	0.0020	0.84
ACGYF	Subsea 7 Sa Ord	7.250	7.250	7.250	200	-0.180	2.42
ACHFF	Arch Biopartners Inc	0.9841	0.9841	0.9841	600	0.0641	6.97
ACKAY	Arcelik A S ADR	14.96	14.96	14.96	300	-0.60	3.83
ACKDF	Auckland Intl Ltd NZ	4.170	4.155	4.170	200	0.130	3.22
ACKRF	American Creek Resources Ltd	0.3308	0.2820	0.3276	589,500	0.0126	4.00
ACLLF	Atco Ltd Cl I NV CD	30.65	30.65	30.65	100	-0.45	1.45
ACMC	American Church Mort	1.360	1.360	1.360	200	0.020	1.49
ACMDY	Atlas Cons Mng & Dev At ADR	0.9600	0.9600	0.9600	100	0.0945	10.92
ACMT	Acmat Corp	27.25	27.25	27.25	200	0.25	0.93
ACNDF	Ascendas India TR	0.9900	0.9900	0.9900	8,600	-0.0200	1.98
ACNE	Alice Consol Mines Inc	0.3999	0.3999	0.3999	300	0.0000	0.00
ACNFF	Amsterdam Commodities NV	22.18	22.18	22.18	2,000	0.10	0.44
ACNI	American Community Newspapers Inc	0.0029	0.0020	0.0020	40,000	0.0000	0.00
ACNNF	Auscann Group Holdings Ltd	0.1150	0.1032	0.1068	3,400	-0.0092	7.93
ACNV	Accelera Innovations Inc	0.0030	0.0030	0.0030	100	0.0000	0.00
ACOPF	A2 Corporation	13.75	13.42	13.75	2,800	-0.07	0.51
ACOPY	A2 Milk CO Ltd ADR	13.86	13.69	13.82	55,800	-0.24	1.71
ACPGF	Acacia Pharma Group Plc	3.250	3.250	3.250	1,000	0.160	5.18
ACRB	Asia Carbon Industri	0.0053	0.0053	0.0053	1,000	0.0023	76.67
ACRFF	Accor S.A.	27.00	27.00	27.00	400	1.35	5.26
ACRGF	Acreage Holdings Inc	3.290	2.950	3.058	161,100	0.068	2.27
ACRL	Atacama Resources International Inc	0.0103	0.0083	0.0087	3,117,500	-0.0012	12.12
ACSAF	Acs Actividades DE C	24.45	24.45	24.45	100	0.16	0.66
ACSAY	Acs Actividades ADR	4.820	4.720	4.770	130,200	-0.140	2.85
ACSSF	Acasta Enterprises Inc	0.5300	0.5220	0.5300	27,000	0.1047	24.62
ACTL	Artec Consulting	0.0002	0.0002	0.0002	360,000	0.0000	0.00
ACUIF	Acuityads Holdings	1.520	1.506	1.520	6,700	0.005	0.33
ACUR	Acura Pharma Cmn	0.2950	0.2600	0.2600	6,300	-0.0100	3.70
ACUS	Acusphere Inc	0.0294	0.0294	0.0294	100	0.0084	40.00
ACWRF	Acceleware Ltd	0.1349	0.1349	0.1349	13,800	0.0008	0.60
ACXIF	Acciona S.A.	114.2	114.2	114.2	100	2.1	1.87
ADAC	Adama Technologies	0.0005	0.0005	0.0005	30,300	0.0000	0.00
ADBCF	Adelaide Brighton Ltd	1.730	1.730	1.730	100	-0.440	20.26
ADCOF	Adcore Inc	0.5188	0.5188	0.5188	2,500	0.0638	14.02
ADCUF	Ads Crude Carriers Ltd	2.006	2.006	2.006	700	0.009	0.43
ADDDF	Adidas Ag	294.2	290.0	294.0	100	8.3	2.91
ADDYY	Adidas Ag ADR	147.5	145.2	146.9	21,400	0.4	0.30
ADEVF	Adevinta ASA	16.20	16.20	16.20	300	0.05	0.30
ADFS	American Defense Systems Inc	0.1550	0.1525	0.1537	32,900	0.0012	0.79
ADFT	Adfitech Inc	2.000	1.500	2.000	3,300	0.000	0.00
ADGO	Advantego Corp	0.0002	0.0001	0.0001	610,300	0.0000	0.00
ADGS	Adgs Advisory Inc	1.300	1.010	1.300	8,800	0.120	10.17
ADHC	American Diversified	0.0016	0.0014	0.0014	1,573,500	-0.0002	12.50
ADIA	Adia Nutrition Inc	0.0345	0.0332	0.0332	7,700	-0.0036	9.78
ADIWW	Adial Pharmaceuticals Inc	0.1800	0.1800	0.1800	5,000	-0.0200	10.00
ADKT	Adirondack TR CO	1,640	1,624	1,640	100	-22	1.32
ADLI	Amer Medical Tech	0.0029	0.0029	0.0029	3,400	0.0000	0.00
ADMG	Adamant Dri Processi	0.0237	0.0237	0.0237	200	0.0000	0.00
ADMLF	Admiral Plc	2.050	1.800	1.910	172,300	0.110	6.11
ADMQ	Adm Endeavors Inc	0.0792	0.0605	0.0605	48,800	-0.0187	23.61
ADMT	Adm Tronics Unlimited Inc	0.1478	0.1310	0.1478	50,100	0.0029	2.00
ADNY	Adino Energy Corp	0.0021	0.0016	0.0018	194,300	0.0002	12.50
ADOM	Adomani Inc	0.2300	0.2100	0.2251	723,400	-0.0017	0.75
ADOOY	Pt Adaro Energy Tbk ADR	3.595	3.595	3.595	200	0.063	1.78
ADPAS	Adelphia Recovery TR	0.0006	0.0006	0.0006	100,000	0.0000	0.00
ADPPF	Ado Pptys S A	29.51	29.51	29.51	700	0.96	3.36
ADPXY	Audio Pixels Hl ADR	15.63	15.63	15.63	100	0.95	6.47
ADRNY	Koninklijke Ahold	30.67	30.27	30.67	22,200	-0.40	1.30
ADRZF	Andritz Ag	32.66	32.66	32.66	3,200	-2.89	8.13
ADST	Adstar Inc	0.0003	0.0003	0.0003	25,000	0.0000	0.00
ADSV	Allied Security Inno	0.0018	0.0015	0.0015	2,250,200	-0.0002	11.76
ADTC	Advanced Dep Tech	0.0030	0.0024	0.0030	10,400	0.0009	42.86
ADTFF	Imetal Resources Inc	0.0323	0.0252	0.0301	12,500	0.0001	0.33
ADTM	Adaptive Medias Inc	0.0002	0.0001	0.0002	7,306,700	0.0001	100.00
ADTR	Alliance Distributors Holding Inc	0.0211	0.0192	0.0192	48,700	0.0000	0.00
ADTY	Adtegrity.com International	0.0324	0.0003	0.0003	75,000	-0.0220	98.65
ADVC	Advant-E Corporation	4.490	4.450	4.450	2,500	-0.040	0.89
ADVOF	Adva Optical Ntwkng	8.680	8.680	8.680	100	0.200	2.36
ADVT	Advantis Corp	0.0006	0.0006	0.0006	1,000	-0.0002	25.00
ADVV	Adveco Group	1.900	1.900	1.900	900	-0.200	9.52
ADVZF	Adventus Mining Corp.	0.9700	0.9600	0.9619	7,000	-0.0481	4.76
ADWPF	Andrew Peller Ltd	6.193	6.193	6.193	100	-0.594	8.75
ADXDF	Adex Mining Inc	0.0001	0.0001	0.0001	1,000	-0.0092	98.92
ADYEY	Adyen NV ADR	35.31	35.01	35.22	86,800	0.21	0.60
ADYX	Adynxx Inc	0.3800	0.3800	0.3800	1,000	-0.0013	0.34
ADYYF	Adyen NV	1,772	1,734	1,753	100	-6	0.31
ADZZF	Advance Residence Investment Corp	3,300	3,300	3,300	100	279	9.24
AEBZY	Anadolu Efes Birck	0.5500	0.5500	0.5500	100	-0.0200	3.51
AECFF	Action Energy	0.0001	0.0001	0.0001	10,000	0.0000	0.00
AEDC	American Energy Dev Corp	0.0001	0.0001	0.0001	6,000	0.0000	0.00
AEEI	American Environment	0.0610	0.0610	0.0610	1,000	0.0000	0.00
AEEX	Asia Equity Exchange Group Inc	0.4000	0.3050	0.3500	4,600	0.0000	0.00
AEGG	American Energy	0.0160	0.0160	0.0160	20,000	0.0000	0.00
AEGOF	Aegon NV Ord Shs	3.081	3.081	3.081	15,200	0.041	1.36
AEGXF	Aecon Group Inc	10.60	10.60	10.60	200	-0.27	2.48
AEGY	Alternative Energy	0.0001	0.0001	0.0001	1,499,900	0.0000	0.00
AELTF	Adacel Techs Ltd	0.3700	0.3700	0.3700	200	-0.0600	13.95
AEMC	Archer Entmt Mda Cmns	0.0740	0.0110	0.0740	3,100	-0.0060	7.50
AEOMF	Aeon Metals Ltd	0.0850	0.0850	0.0850	25,500	0.0000	0.00
AEOXF	Aeroports DE Paris Sa	99.50	99.50	99.50	100	-0.75	0.75
AEPT	American Energy Partners Inc	0.0032	0.0028	0.0029	6,331,600	0.0000	0.00
AERG	Applied Energetics Inc	0.3845	0.3400	0.3738	402,700	0.0175	4.91
AERN	Aer Energy Resources	0.0001	0.0001	0.0001	400,000	0.0000	0.00
AERO	Aerogrow Intl Inc	4.510	4.200	4.490	48,300	-0.010	0.22
AERS	Aerius Cmn Stk	0.0049	0.0036	0.0043	274,800	0.0009	26.47
AESEW	Allied Esports Entertainment Inc WT	0.1474	0.1300	0.1400	69,900	0.0002	0.14
AESO	Atlantic Energy Sltns Inc	0.0027	0.0027	0.0027	20,000	0.0001	3.85
AETLF	Aeris Environmental Ltd	0.4857	0.4857	0.4857	30,000	0.1318	37.24
AETUF	Arc Energy Trust Uni	4.820	4.680	4.771	11,100	0.083	1.76
AEXAF	Atos Origin Sa Ord	88.82	88.82	88.82	1,000	2.77	3.22
AEXAY	Atos ADR	17.45	17.19	17.27	11,200	-0.49	2.73
AEXE	Aim Exploration Inc	0.0002	0.0001	0.0001	30,610,000	-0.0001	50.00
AFBA	Allied First Bncp MD	2.950	2.950	2.950	100	0.100	3.51
AFBG	American Fiber Green Products Inc	0.0232	0.0232	0.0232	1,000	0.0000	0.00
AFBOF	African Rainbow Mnrls Ltd	10.55	10.55	10.55	200	0.45	4.46
AFCJF	Afc Ajax NV	18.29	18.29	18.29	100	2.63	16.79
AFFS	Amtrust Financial Services Inc 7.25%	17.01	16.85	17.00	1,300	-0.67	3.79
AFFT	Amtrust Financial Services Inc 7.50%	17.75	17.55	17.75	5,900	0.23	1.31
AFFU	Affluence Corp	0.7500	0.5900	0.6100	19,200	-0.3700	37.76
AFFY	Affymax	0.0290	0.0220	0.0255	4,500	-0.0035	12.07
AFGVY	Agfa Gevaert NV ADR	8.530	8.530	8.530	100	0.350	4.28
AFGYF	Afc Energy Plc	0.2710	0.2710	0.2710	10,000	-0.0240	8.14
AFHBL	Atlas Financial Holdings Inc 6.625%	8.050	8.050	8.050	1,300	0.000	0.00
AFIPA	Amfi Corp	15,400	15,400	15,400	100	-10,600	40.77
AFLYY	Air France Ads	4.550	4.430	4.525	155,600	-0.125	2.69
AFMJF	Alphamin Resources	0.1410	0.1230	0.1410	56,200	0.0010	0.71
AFML	Aerofoam Metals Inc	0.0010	0.0010	0.0010	1,000	-0.0057	85.07
AFNL	Amtrust Financial CO	140.0	140.0	140.0	100	4.8	3.51
AFOM	All For One Media Corp	0.0001	0.0001	0.0001	100,000	0.0000	0.00
AFPW	Alumifuel Pwr Corp	0.0001	0.0001	0.0001	600,000	0.0000	0.00
AFRAF	Air France Klm	5.830	4.500	5.830	400	1.580	37.18
AFRMF	Alphaform Ag	0.2100	0.2100	0.2100	400	0.2000	2000.00
AFSIA	Amtrust Financial Services Inc Pfd. A	14.00	14.00	14.00	600	0.00	0.00
AFSIB	Amtrust Financial Services Dep Pfd	14.30	14.00	14.30	1,800	0.00	0.00
AFSIC	Amtrust Financial Services Inc Pfd. C	14.00	13.80	14.00	1,400	-0.22	1.55
AFSIM	Amtrust Financial Services Inc Prf	14.39	13.85	14.39	1,400	-0.03	0.21
AFSIN	Amtrust Financial Services Inc Pfd F	13.85	12.98	13.85	2,100	0.00	0.00
AFSIP	Amtrust Financial Services Dep Pfd	13.80	13.53	13.80	3,400	-0.35	2.47
AFTC	Alternative Fuel Tec	0.0006	0.0006	0.0006	925,000	0.0001	20.00
AFTM	Aftermaster Inc	0.0029	0.0023	0.0027	3,581,200	0.0004	17.39
AFTPF	Afterpay Touch Group Ltd	50.67	50.67	50.67	200	-0.91	1.76
AFTPY	Afterpay Ltd	50.85	50.24	50.24	800	-0.60	1.18
AFYG	Affinity Gold Corp	0.0158	0.0157	0.0157	10,000	0.0005	3.29
AGCBF	Amarillo Gold Corpor	0.2449	0.2225	0.2353	289,200	0.0043	1.86
AGCCF	Gensource Potash	0.1102	0.1102	0.1102	3,000	-0.0001	0.09
AGCZ	Andes Gold Corp	0.0067	0.0067	0.0067	10,000	-0.0012	15.19
AGDXF	Antioqua Gold Inc	0.0595	0.0550	0.0550	57,100	-0.0035	5.98
AGDY	Agri-Dynamics Inc	0.0140	0.0140	0.0140	2,000	0.0034	32.08
AGEEF	Halo Labs Inc	0.1000	0.0850	0.0905	208,300	0.0055	6.47
AGESY	Ageas N.V. Ads	41.92	41.76	41.91	6,500	2.31	5.83
AGFAF	Agraflora Organics Intl Inc	0.0439	0.0410	0.0420	810,200	0.0010	2.44
AGFMF	AGF Management Ltd	4.008	4.000	4.000	2,000	0.170	4.45
AGGFF	African Gold Gr	0.2350	0.1900	0.2217	99,100	0.0017	0.77
AGGG	Antilia Group Corp	0.0430	0.0250	0.0430	1,500	0.0130	43.33
AGGHF	Agrios Global Holdings Ltd	0.0535	0.0535	0.0535	28,000	0.0006	1.13
AGGI	Allied Energy Inc	0.0074	0.0072	0.0072	79,700	-0.0002	2.70
AGGL	Agtech Global International Inc	0.2500	0.2500	0.2500	600	0.0200	8.70
AGGX	Angiogenex Inc	0.2000	0.2000	0.2000	10,400	0.0800	66.67
AGGZF	Ag Growth Inc Fd	23.44	23.44	23.44	200	1.28	5.76
AGHC	Aeon Global Health Corp	0.0600	0.0600	0.0600	5,500	0.0000	0.00
AGHI	Agora Holdings Inc	0.0259	0.0171	0.0171	16,300	-0.0049	22.27
AGIN	American Graphite Technologies Inc	0.0055	0.0049	0.0055	3,300	0.0006	12.24
AGLDF	Austral Gold Ltd	0.1500	0.1500	0.1500	27,300	0.0000	0.00
AGLNF	Agl Energy	11.68	11.68	11.68	6,800	-0.32	2.67
AGLT	Angel Telecom Corp	0.5100	0.5100	0.5100	900	0.0000	0.00
AGLXY	Agl Energy Ltd ADR	12.26	12.05	12.05	1,300	-0.17	1.35
AGLY	Agiliti Inc	1.500	1.500	1.500	100	0.000	0.00
AGMJF	Algoma Cent Corp [F]	7.944	7.883	7.883	4,500	-0.041	0.52
AGNPF	Algernon Pharmaceuticals Inc.	0.2410	0.2210	0.2340	599,300	-0.0007	0.30
AGPIF	Anglo Pacific Res Plc Ord	1.550	1.550	1.550	1,000	-0.100	6.06
AGPL	Apple Green Holding	0.3500	0.3500	0.3500	100	-0.0500	12.50
AGPPF	Anglo Plati Ord Shs	75.65	73.68	75.65	100	-2.05	2.64
AGPYF	Agile Property Holdings Ltd	1.210	1.210	1.210	1,600	0.070	6.14
AGRDF	Auriga Gold Crp Ord	0.3379	0.3379	0.3379	400	0.0000	0.00
AGRIP	Agribank Fcb Non Cum Pfd Fxd/Fltg Ser A	105.0	105.0	105.0	300	-14.6	12.23
AGRPY	Absa Group Ltd New A	9.000	8.740	8.740	800	0.110	1.27
AGRS	Agristar Inc	0.0012	0.0012	0.0012	25,000	0.0000	0.00
AGSO	Agrisolar Solutions	0.0070	0.0060	0.0060	300,000	0.0000	0.00
AGSVF	Argentum Silver Corp	0.2128	0.1982	0.1982	11,600	0.0001	0.05
AGTEF	Agtech Holdings Ltd	0.0411	0.0411	0.0411	400	0.0003	0.74
AGTK	Agritek Holdings Inc	0.0429	0.0300	0.0300	618,000	-0.0070	18.92
AGTT	Angstrom Technologies Inc	0.0340	0.0310	0.0310	28,300	-0.0040	11.43
AGTX	Agentix Corp	2.100	2.100	2.100	100	-0.960	31.37
AGUNF	Arctic Glacier TR UT	0.0155	0.0155	0.0155	200	0.0010	6.90
AGXKF	Anglo Asian Mng Plc Ord	2.070	2.070	2.070	5,000	-0.005	0.24
AGYP	Allied Energy Corp	0.0050	0.0050	0.0050	500	0.0000	0.00
AGYTF	Allergy Therapeutics Plc	0.1700	0.1700	0.1700	35,000	0.0100	6.25
AGZNF	Aegean Airlines	4.470	4.470	4.470	100	0.300	7.19
AHAD	Alphacom Holdings Inc	0.0050	0.0050	0.0050	2,000	0.0004	8.70
AHAG	Alpha Techs Grp Inc	0.0798	0.0798	0.0798	11,000	0.0098	14.00
AHCHF	Anhui Conch Cement C	7.930	7.718	7.718	3,000	-0.132	1.68
AHCHY	Anhui Conch Cem ADR	39.05	38.72	39.05	11,000	0.29	0.75
AHCOW	Adapthealth Corp. WT	11.638	8.850	9.000	16,400	0.050	0.56
AHCP	Anchorage International Holdings Corp	0.0080	0.0071	0.0080	105,400	-0.0010	11.11
AHCPD	Changsheng Intl Group Ltd.	1.150	1.150	1.150	200	0.000	0.00
AHELF	American Helium Inc	0.4325	0.4200	0.4325	2,400	0.0525	13.82
AHEXF	Adecco Sa Cheserex	45.50	45.50	45.50	8,100	-1.70	3.60
AHEXY	Adecco Sa ADR	24.74	24.50	24.61	10,700	0.00	0.00
AHFCF	Flow Capital	0.1900	0.1900	0.1900	6,300	-0.0300	13.64
AHFD	Active Health Foods	0.0001	0.0001	0.0001	1,000,100	0.0000	0.00
AHFI	Absolute Health & Fitness	0.0061	0.0033	0.0061	500	-0.0001	1.61
AHGIF	Alternate Health Corp	0.0700	0.0560	0.0700	6,100	0.0300	75.00
AHII	American Heritage International Inc	0.0001	0.0001	0.0001	68,900	-0.0010	90.91
AHIX	Aluf Holdings Inc	0.0002	0.0001	0.0001	776,900	-0.0001	50.00
AHKSF	Asahi Kaisai Corp	8.550	8.350	8.450	11,100	0.080	0.96
AHKSY	Asahi Kaisai Cp ADR	16.63	16.53	16.59	32,800	-0.09	0.54
AHNR	Athena Silver Corp	0.1100	0.0850	0.1024	34,700	0.0018	1.79
AHODF	Koninklijke Ahold NV	30.65	30.65	30.65	1,300	-0.45	1.44
AHOTF	American Hotel	1.980	1.852	1.912	22,200	-0.058	2.93
AHROQ	Atheronova Inc	0.0050	0.0010	0.0050	5,100	0.0000	0.00
AHWSF	Athens Water & Sewerage Public CO Eydap	8.100	8.100	8.100	100	1.000	14.08
AIABF	Airasia Group Berhad	0.1000	0.1000	0.1000	100	-0.1000	50.00
AIAGY	Aurubis Ag	36.16	36.16	36.16	100	1.41	4.06
AIBGY	Aib Group Plc ADR	2.550	2.550	2.550	100	-0.100	3.77
AIBRF	Aib Group Plc	1.260	1.260	1.260	1,500	0.010	0.80
AICAF	Air China Ltd	0.6345	0.6345	0.6345	100	0.0120	1.93
AIDA	Aida Pharmaceuticals	0.0800	0.0700	0.0700	6,000	0.0000	0.00
AIERF	Asian Mineral Resources	0.2032	0.2032	0.2032	100	-0.0386	15.96
AIFIF	Asia Financial Holdings Ltd	0.4200	0.4200	0.4200	45,000	0.0000	0.00
AIFLY	Aiful Corp [Japan] ADR	1.200	1.150	1.200	500	0.110	10.09
AIFS	Agent Info Software	2.950	2.950	2.950	100	-0.100	3.28
AIKO	Alternative Investment Corp	1.400	1.400	1.400	400	-0.240	14.63
AILIH	Ameren Illinois CO Pfd 4.08%	96.50	95.50	95.50	200	-1.75	1.80
AILIP	Ameren Illinois 4.20 Pfd	94.80	94.25	94.80	400	0.35	0.37
AILLL	Central Illinois Public Service Company	28.61	28.61	28.61	100	-0.79	2.69
AILLP	Ameren Ill CO	95.35	94.52	95.35	200	-0.15	0.16
AILNP	Ameren Illinois Co7.75Pfd	145.0	140.0	140.0	200	12.0	9.33
AILQF	Airlq Inc	0.2223	0.2223	0.2223	9,000	-0.0050	2.20
AIMH	Aimrite Holdings Cor	0.0560	0.0465	0.0560	624,300	0.0082	17.15
AINSF	Ainsworth Game Tech	0.2700	0.2700	0.2700	500	-0.0300	10.00
AIOM	Axiom Holdings Inc	0.0001	0.0001	0.0001	400	0.0000	0.00
AIOSF	Atresmedia Corporacion DE Medios DE	2.800	2.800	2.800	400	0.000	0.00
AIPUY	Airports of Thailand Public CO Ltd ADR	16.19	15.86	16.19	2,400	0.26	1.63
AIQUF	L'Air Liquide Ord EU	166.1	166.1	166.1	200	0.6	0.38
AIQUY	L'Air Liquide ADR	33.08	32.81	32.97	35,700	-0.11	0.33
AIRO	Airspan Networks Inc	8.250	8.230	8.250	2,000	-0.070	0.84
AIRRF	Aurion Res Ltd	1.045	0.972	1.010	83,800	-0.058	5.43
AIRYY	Air China Ltd ADR	12.73	12.73	12.73	100	-0.20	1.51
AISSF	Aisoftware Spa	0.0307	0.0292	0.0307	13,500	0.0059	23.79
AITA	Wunong Asia Pacific CO Ltd	0.4000	0.0030	0.0030	3,500	0.0003	11.11
AITVF	Asian Television Network Intl Ltd	0.0940	0.0940	0.0940	200	0.0048	5.38
AITX	Artificial Intelligence Tech Solutions	0.0094	0.0080	0.0083	27,423,700	-0.0005	5.68
AIVAF	Aviva Plc	3.750	3.750	3.750	600	0.080	2.18
AIVN	American International Ventures Inc	0.0120	0.0058	0.0058	481,200	-0.0052	47.27
AIXN	Aixin Life International Inc	1.0000	1.0000	1.0000	200	0.0000	0.00
AIXXF	Aixtron Se	12.53	12.46	12.46	1,800	0.52	4.36
AJIA	Ajia Innogroup Holdings Ltd	0.5500	0.5500	0.5500	700	-0.0501	8.35
AJINY	Ajinomoto CO Inc ADR	17.47	17.47	17.47	200	-0.40	2.24
AJMPF	Ashmore Group Plc	5.324	5.300	5.324	1,600	0.024	0.46
AJOY	Ayujoy Herbals Ltd.	0.0245	0.0245	0.0245	1,200	0.0000	0.00
AJXGF	Agjunction Inc	0.2628	0.2500	0.2550	50,000	-0.0150	5.56
AKAOQ	Achaogen Inc	0.0100	0.0091	0.0091	13,000	0.0000	0.00
AKBTY	Akbank Turk Ano ADR	1.330	1.315	1.315	11,500	-0.005	0.38
AKEJF	Ariake Japan	62.00	62.00	62.00	600	-1.00	1.59
AKKVF	Akastor ASA	0.6224	0.6224	0.6224	200	-0.0376	5.70
AKMNF	Akumin Inc	1.730	1.690	1.730	33,200	-0.020	1.14
AKOM	Aerkomm Inc	10.21	10.21	10.21	200	-3.80	27.12
AKRFF	Ackroo Inc	0.0759	0.0759	0.0759	200	-0.0081	9.64
AKRRF	Aker Philadelphia Sh	7.940	7.940	7.940	200	0.040	0.51
AKRTF	Aker Solutions Holding ASA	1.635	1.635	1.635	10,000	0.785	92.36
AKRXQ	Akorn Inc	0.2470	0.1650	0.1900	7,730,700	-0.0355	15.74
AKSJF	Sberbank Russia	2.950	2.950	2.950	30,000	-0.100	3.28
AKSY	Aksys Ltd	0.0004	0.0004	0.0004	500	-0.0004	50.00
AKTAF	Akita Drilling Ltd	0.3000	0.3000	0.3000	200	0.0100	3.45
AKZOF	Akzo Nobel NV	96.10	95.30	95.30	800	-1.70	1.75
AKZOY	Akzo Nobel NV ADR #	32.00	31.78	31.91	13,400	-0.11	0.34
ALACF	Alacer Gold Corp	7.650	7.650	7.650	300	-0.100	1.29
ALAN	Alanco Technologies Inc	0.0150	0.0090	0.0090	21,800	0.0000	0.00
ALARF	Alaris Royalty	10.16	10.12	10.16	300	0.33	3.39
ALBHF	Alibaba Health Information Technology	2.950	2.650	2.650	26,800	-0.130	4.68
ALBKF	Alpha Bank Grd2000	0.6120	0.6080	0.6120	1,100	-0.0180	2.86
ALBKY	The Alpha Bank A.E	0.1878	0.1670	0.1750	18,200	-0.0072	3.95
ALBY	Community Cap Bcshs	9.600	9.600	9.600	100	-0.400	4.00
ALCCF	Alicanto Minerals Ltd	0.0450	0.0450	0.0450	10,000	0.0050	12.50
ALCN	Atlantic Central Entprs Ltd	0.0010	0.0010	0.0010	200	0.0000	0.00
ALDA	Atlantica Inc	1.0000	1.0000	1.0000	100	0.3000	42.86
ALDS	Applife Digital Solutions Inc	0.1800	0.1800	0.1800	300	-0.0100	5.26
ALDVF	Kiplin Metals Inc.	0.1200	0.0863	0.0863	2,500	-0.0753	46.60
ALEAF	Aleafia Health Inc	0.4484	0.4286	0.4354	102,600	-0.0073	1.65
ALFFF	Alfa S.A.B. DE C.V.	0.6629	0.6629	0.6629	31,000	0.0116	1.78
ALFVF	Alfa-Laval Ab	24.10	24.10	24.10	100	0.08	0.33
ALFVY	Alfa-Laval Ab ADR	24.45	24.24	24.45	5,500	-0.02	0.08
ALGGF	Alliance Global Group Inc	0.1200	0.1200	0.1200	1,000	-0.0100	7.69
ALGGY	Alliance Global	5.750	5.750	5.750	1,200	-0.100	1.71
ALGWF	Alliance Growers Corp	0.0190	0.0190	0.0190	4,000	0.0020	11.76
ALGXY	Affinity Energy & Health Ltd	0.0990	0.0100	0.0100	1,700	-0.2100	95.45
ALIAF	Alacer Gold Corp	7.790	7.050	7.148	36,500	-0.570	7.38
ALID	Allied Corp	1.350	1.350	1.350	600	0.000	0.00
ALIF	Artificial Life Inc	0.0250	0.0065	0.0168	153,800	0.0068	68.00
ALIZF	Allianz Ag	209.5	205.6	209.0	100	-2.3	1.11
ALIZY	Allianz	21.02	20.73	21.00	71,100	-0.10	0.47
ALKEF	Alkane Exploration N	0.8456	0.8456	0.8456	3,000	-0.0104	1.21
ALKM	Alkame Holdings Inc	0.0006	0.0005	0.0006	2,125,400	0.0000	0.00
ALKN	Alkane Inc	0.0027	0.0010	0.0010	140,700	0.0001	11.11
ALLIF	Alpha Lithium Corp	0.5399	0.4800	0.4950	986,200	-0.0300	5.71
ALLM	Alliance Bioenergy Plus Inc	0.1200	0.0920	0.1049	43,700	-0.0001	0.10
ALLN	Allin Corp	200.0	1.4	200.0	100	198.8	16566.67
ALLVF	Altice N.V.	4.761	4.761	4.761	40,000	0.291	6.52
ALLWF	Allied Minds Plc	0.4600	0.4600	0.4600	2,000	-0.2400	34.29
ALLXF	Caldas Gold Corp.	1.998	1.998	1.998	600	-0.023	1.11
ALMC	Alimco Financial Corp	8.500	7.500	7.500	400	0.000	0.00
ALME	Alamo Energy Corp	0.0002	0.0002	0.0002	2,000	0.0001	100.00
ALMFF	Altium FX Ltd	24.28	24.19	24.28	700	0.24	0.98
ALMMF	Aluminum Corp of China Ltd	0.2780	0.2780	0.2780	200	0.0000	0.00
ALMTF	Almonty Industries	0.5068	0.4950	0.5000	28,500	-0.0250	4.76
ALNPY	All Nippon Airways C	4.270	4.225	4.225	600	-0.045	1.05
ALOD	Allied Resources Inc	0.2525	0.2525	0.2525	300	-0.0675	21.09
ALORY	Alior Bank Sa	1.360	1.360	1.360	200	-5.640	80.57
ALPE	Alpha-En Corp	0.7700	0.7000	0.7000	8,500	0.0000	0.00
ALPIB	Alpine Banks Colorado	3,900	3,675	3,900	100	300	8.33
ALPKF	Alpek Sab DE Cv	0.7856	0.7856	0.7856	100,000	0.0569	7.81
ALPMF	Astellas Pharma Inc	15.83	15.58	15.76	1,100	-0.07	0.41
ALPMY	Astellas Pharma Inc	15.67	15.58	15.60	36,800	-0.10	0.64
ALPP	Alpine 4 Technologies Ltd	0.0585	0.0523	0.0564	409,700	0.0009	1.62
ALPVN	Alabama Pwr 4.60 Pd	103.6	103.6	103.6	100	-0.6	0.58
ALRGF	Antler Gold Inc	0.2938	0.2938	0.2938	500	-0.0356	10.81
ALRT	Alr Technologies Inc	0.0480	0.0470	0.0470	54,500	-0.0026	5.24
ALRY	Allenergy Inc	0.0003	0.0003	0.0003	10,000	0.0000	0.00
ALSI	Atlas Resources Intl Inc	0.0078	0.0078	0.0078	1,000	0.0000	0.00
ALSMY	Alstom S.A.	5.560	5.490	5.500	52,000	-0.060	1.08
ALSRF	Alstria Office Ag	15.25	15.25	15.25	2,800	0.03	0.21
ALSSF	Alsea S.A.	1.0000	1.0000	1.0000	25,000	0.0000	0.00
ALST	Allstar Health Brands Inc	0.2100	0.1800	0.2009	50,100	-0.0091	4.33
ALSWF	Absolute Software Cp	12.35	12.20	12.25	2,300	-0.08	0.61
ALTAF	Altura Mining	0.0510	0.0510	0.0510	31,500	0.0010	2.00
ALTD	Altitude International Inc	0.0250	0.0250	0.0250	100	-0.0055	18.03
ALTGF	Altagas Ltd Fxdfr Prf Perpetual USD 25	15.25	15.25	15.25	200	-0.26	1.69
ALTMW	Altus Midstream Company WT	0.0400	0.0400	0.0400	1,000	0.0000	0.00
ALTN	Alternus Energy Inc	0.0800	0.0700	0.0800	1,100	0.0100	14.29
ALTPF	Altiplano Metals Inc	0.1111	0.0940	0.1111	14,000	0.0511	85.17
ALTUF	Altus Strategies Plc	0.6000	0.6000	0.6000	5,000	0.0000	0.00
ALTX	Altex Industries Inc	0.0725	0.0725	0.0725	2,500	0.0000	0.00
ALVLD	Alto Ventures Ltd	0.1281	0.1281	0.1281	10,000	-0.0005	0.39
ALVLF	Alto Ventures Ltd	0.1200	0.1200	0.1200	5,000	0.0961	402.09
ALVOF	Alvopetro Energy	0.5500	0.5500	0.5500	1,200	-0.0100	1.79
ALVRQ	Alvarion Ltd	0.0063	0.0063	0.0063	200	0.0022	53.66
ALVVF	Altice Europe N.V. Cl B	4.000	4.000	4.000	700	0.300	8.11
ALXEF	Alx Uranium Corp	0.0610	0.0560	0.0570	66,200	0.0019	3.45
ALXXF	Avante Logixx Inc	0.6000	0.6000	0.6000	300	0.0019	0.32
ALYE	Aly Energy Services Inc [De]	0.3100	0.3100	0.3100	2,200	-0.3400	52.31
ALYI	Alternet Systems Inc	0.0090	0.0078	0.0089	34,106,400	0.0008	9.88
AMADF	Amadeus IT Holding S	53.40	52.50	52.50	4,000	-1.50	2.78
AMADY	Amadeus IT Hlds S.A.	53.35	52.27	53.01	82,900	-0.99	1.83
AMAR	Amarillo Biosciences	0.2500	0.1791	0.2450	10,300	0.0304	14.17
AMAZ	Amazing Energy Oil & Gas CO	0.0066	0.0060	0.0063	4,669,400	-0.0002	3.08
AMBBY	Ambu A/S ADR	34.15	34.15	34.15	100	-0.87	2.49
AMBD	American Mobile Dental Corp	0.0059	0.0010	0.0032	1,145,900	0.0009	39.13
AMBFF	Ambu A/S	35.25	35.25	35.25	300	-0.75	2.08
AMBK	American Bank Inc	12.75	11.75	11.75	800	-1.00	7.84
AMBKP	American Capital Trust I 6.00% Cum Conv	12.52	12.52	12.52	700	0.02	0.16
AMBS	Amarantus Bioscience Holdings Inc	0.0145	0.0103	0.0120	92,800	0.0018	17.65
AMBZ	American Business Bank	24.25	24.25	24.25	200	0.29	1.21
AMCCF	Amcor Plc Cdi	10.50	10.50	10.50	100	0.20	1.94
AMCF	Andatee China Marine Fuel Services	0.0044	0.0044	0.0044	200	0.0000	0.00
AMCT	American Education Center Inc	0.1620	0.1620	0.1620	5,000	0.0000	0.00
AMDDW	Sintx Technologies Inc WT Exp 05/11/2023	0.0300	0.0220	0.0230	92,300	-0.0170	42.50
AMDLY	Amada Holdings CO Ltd ADR	29.23	29.23	29.23	200	1.35	4.84
AMDWF	Amada CO Ltd	6.700	6.700	6.700	2,500	-2.800	29.47
AMEFF	Appreciated Media Holdings Inc.	0.0881	0.0800	0.0800	302,200	-0.0010	1.23
AMEN	Amen Properties Inc	505.0	492.0	505.0	100	15.0	3.06
AMEUF	Admedus Ltd.	2.180	2.180	2.180	100	-0.020	0.91
AMFC	A M B Financial Cp	12.50	12.50	12.50	900	-0.25	1.96
AMFL	Nanoscience Tech Inc	0.0450	0.0275	0.0450	1,600	0.0327	265.85
AMGDF	Aston Martin Lagonda Global Holdings Plc	0.9060	0.7500	0.8050	23,100	-0.0650	7.47
AMGXF	Anges Mg Inc	13.00	13.00	13.00	100	-1.00	7.14
AMGY	American Metal & Tec	0.0140	0.0140	0.0140	200	0.0000	0.00
AMHD	Amelot Holdings Inc	0.0455	0.0300	0.0300	106,900	0.0000	0.00
AMHPF	Amazon Mining Hld	0.5211	0.5200	0.5200	1,400	0.0200	4.00
AMHV	American Hemp Ventures Inc	3.090	3.090	3.090	100	0.040	1.31
AMIGF	Admiral Group Plc	32.70	32.70	32.70	200	2.15	7.04
AMIGY	Admiral Group Plc	33.00	33.00	33.00	1,400	-0.62	1.83
AMIH	American Intl Hlds Corp	0.2750	0.2100	0.2709	34,700	0.1088	67.12
AMIN	American Intl Ind	0.1100	0.1000	0.1000	200	0.0000	0.00
AMIQF	Ashanti Sankofa Inc	0.0394	0.0387	0.0394	35,000	0.0000	0.00
AMIVF	Atrium Mortgage Investment Corp	7.820	7.820	7.820	300	0.029	0.37
AMKAF	A.P. Moeller Maers A	1,253	1,253	1,253	100	53	4.42
AMKBF	A.P. Moeller Maers B	1,316	1,316	1,316	100	31	2.44
AMKBY	A.P. Moeller-Maersk A/S	6.899	6.845	6.880	40,300	-0.008	0.12
AMKYF	ABC Mart Inc	52.25	52.25	52.25	1,400	-4.95	8.65
AMLH	American Leisure Hld	0.0001	0.0001	0.0001	3,404,600	0.0000	0.00
AMLM	American Lithium Min	0.0440	0.0390	0.0410	175,500	-0.0030	6.82
AMLTF	Amp Ltd	1.132	1.132	1.132	200	-0.068	5.67
AMLYY	Amp Ltd ADR	4.070	4.070	4.070	800	0.020	0.49
AMLZF	African Minerals Ltd	0.0021	0.0021	0.0021	3,900	0.0000	0.00
AMMCF	Amur Minerals Corp Ord	0.0540	0.0250	0.0250	27,500	-0.0028	10.07
AMMJ	American Cannabis Company Inc	0.1200	0.1070	0.1080	92,700	-0.0070	6.09
AMMX	Ameramex Intl Inc	0.0117	0.0106	0.0117	196,200	0.0000	0.00
AMNC	Amincor Inc A	0.1000	0.0710	0.0710	8,600	-0.0990	58.24
AMNCB	Amincor Inc B	0.1000	0.0999	0.1000	20,000	0.0400	66.67
AMNE	American Green Group Inc	0.0001	0.0001	0.0001	20,000	0.0000	0.00
AMNF	Armanino Foods	2.150	2.070	2.080	67,900	-0.060	2.80
AMNL	Applied Minerals Inc	0.0086	0.0050	0.0080	728,900	-0.0014	14.89
AMNP	American Sierra Gold	0.0235	0.0200	0.0210	61,200	0.0010	5.00
AMOSF	Atomos Ltd	0.3600	0.3600	0.3600	600	0.0600	20.00
AMPG	Amplitech Group	0.0695	0.0603	0.0659	109,200	-0.0045	6.39
AMPYW	Amplify Energy Corp WT Exp 05/04/2022	0.0400	0.0400	0.0400	900	0.0100	33.33
AMRA	American Racing Capital Inc	0.0001	0.0001	0.0001	10,000	0.0000	0.00
AMRR	American Metals Recovery & Recycling Inc	0.4200	0.4200	0.4200	600	0.0000	0.00
AMRU	Amaru Inc	0.0100	0.0100	0.0100	800	0.0039	63.93
AMSIY	Arcelormittal ADR	0.0485	0.0485	0.0485	2,000	-0.0008	1.62
AMSLF	Australian Mines Ltd	0.0155	0.0155	0.0155	11,000	0.0001	0.65
AMSSY	Ams Ag ADR	9.220	8.940	9.175	13,200	-0.250	2.65
AMSU	Amanasu Environmnt Corp	0.0500	0.0500	0.0500	3,000	0.0000	0.00
AMSYF	Arcelormittal Sa	12.16	11.96	11.96	126,600	0.71	6.29
AMTCQ	Ameritrans Capital Corp	0.0210	0.0210	0.0210	100	0.0000	0.00
AMTPQ	Ameritrans Cap 9.375 Pfd	0.8500	0.8500	0.8500	800	0.2500	41.67
AMTY	Amerityre Corp	0.0277	0.0230	0.0230	26,100	-0.0047	16.97
AMVMF	Amg Advanced Metal	18.26	18.26	18.26	300	-0.61	3.25
AMWK	Ameristar Network Inc	0.1300	0.1100	0.1100	12,400	0.0000	0.00
AMXEF	AMEX Exploration	2.549	2.470	2.470	48,900	-0.100	3.89
AMXVF	America Movil S.A.B. DE C.V.	0.6250	0.6250	0.6250	3,200	-0.0123	1.93
AMYZF	American Manganese Inc	0.1700	0.1535	0.1581	128,700	-0.0068	4.12
ANAS	Alternaturals Inc	0.0218	0.0140	0.0140	70,000	-0.0007	4.76
ANAV	Alpha Network Alliance Ventures Inc	0.0570	0.0570	0.0570	1,000	0.0000	0.00
ANCE	Restance Inc	0.0020	0.0017	0.0020	71,000	-0.0003	13.04
ANCTF	Alimentat Cou Mulvtg	34.72	34.72	34.72	300	0.19	0.56
ANCUF	Alimentation Couche-Tard Inc	34.58	34.22	34.34	10,600	-0.66	1.89
ANDC	Andover Bancorp Inc [Oh]	18.05	18.05	18.05	3,000	-0.42	2.27
ANDD	Anr Inc Contingent Rev Pmt Rt 03/31/2023	0.0025	0.0025	0.0025	10,100	0.0000	0.00
ANDGF	Aeon Delight Co. Ltd	30.24	30.24	30.24	400	-0.01	0.03
ANDI	Andiamo Corp	0.0002	0.0001	0.0001	172,000	0.0000	0.00
ANDR	Andritz Ag	0.0270	0.0260	0.0265	63,000	-0.0012	4.33
ANEWF	Australia & N Z Bkg	12.41	12.31	12.41	400	-0.17	1.38
ANFC	Black Ridge Oil & Gas Inc.	7.590	7.500	7.590	600	0.050	0.66
ANFGF	Antofagasta Plc Ord	14.30	14.30	14.30	300	0.15	1.06
ANGCF	Angel Gold Corp	0.0483	0.0440	0.0440	101,000	-0.0005	1.12
ANGPY	Anglo American Platinum Ltd	12.86	12.20	12.36	15,200	-0.59	4.56
ANGUF	Anglo-Canadian Mining Corp	0.0360	0.0360	0.0360	2,000	-0.0107	22.91
ANGVF	Angus Ventures Inc	0.5268	0.5268	0.5268	500	0.0000	0.00
ANIOY	Acerinox Sa ADR	4.290	4.290	4.290	100	0.290	7.25
ANKOF	Ankor Gold	0.0840	0.0840	0.0840	6,000	0.0127	17.81
ANLBF	Alexander Nubia Intl	0.0250	0.0250	0.0250	40,000	-0.0040	13.79
ANLDF	Anfield Energy Inc	0.0514	0.0500	0.0500	10,200	-0.0030	5.66
ANNSF	Aena S.A.	141.0	138.4	141.0	100	1.7	1.18
ANPCF	Angle Plc	0.6761	0.6761	0.6761	4,600	-0.0592	8.05
ANPCY	Angle Plc	8.500	8.500	8.500	100	2.500	41.67
ANPDF	Anta Sports Products Ltd	9.850	9.600	9.850	14,100	0.600	6.49
ANPDY	Anta Sports Prod ADR	240.0	237.6	238.0	100	-0.5	0.21
ANPFF	Anpulo Food Inc	0.0250	0.0250	0.0250	6,500	0.0000	0.00
ANSLF	Ansell Ltd	28.25	28.25	28.25	200	-0.90	3.09
ANSLY	Ansell Ltd ADR	111.6	111.6	111.6	300	-3.0	2.58
ANSU	Amanasu Techs Corp	0.0150	0.0150	0.0150	1,000	0.0000	0.00
ANTGF	Advantagewon Oil Corp	0.0089	0.0070	0.0089	20,000	0.0039	78.00
ANTH	Anthera Pharmaceutic	0.0370	0.0340	0.0370	55,000	-0.0060	13.95
ANTI	Antigenics Inc	0.0024	0.0024	0.0024	4,000	-0.4978	99.52
ANVV	Anvia Holdings Corp	0.0400	0.0400	0.0400	800	0.0300	300.00
ANXGF	Anaconda Mining Inc	0.4901	0.4089	0.4500	368,900	-0.0100	2.17
ANZBY	Australia and New Zealand Bank	12.81	12.68	12.76	54,100	-0.03	0.22
ANZFF	Air New Zealand Ord	0.9000	0.8666	0.8666	8,300	-0.0234	2.63
ANZLY	Air New Zealand Ltd ADR	4.650	4.650	4.650	5,000	0.400	9.41
AOCIF	Autocanada Inc	8.213	8.213	8.213	200	1.439	21.25
AOGC	Australian Oil & Gas	0.0055	0.0043	0.0055	4,500	0.0000	0.00
AOHLF	Autohellas Sa	3.630	3.630	3.630	100	-2.370	39.50
AOIFF	Africa Oil Corp	0.8940	0.8724	0.8940	10,400	0.0040	0.45
AOLS	Aeolus Pharmaceuticl	0.0015	0.0015	0.0015	112,400	-0.0003	16.67
AOMFF	Alstom Shs Prov Regr	56.00	56.00	56.00	100	-1.54	2.68
AOMOY	Ao Mosenergo ADR	1.300	1.300	1.300	400	-0.100	7.14
AONNF	Aeon Co. Ltd	22.60	22.60	22.60	100	2.12	10.35
AONNY	Aeon CO Ltd ADR	24.16	24.16	24.16	100	-0.29	1.17
AOREF	American Overseas Group Ltd	300.0	250.0	300.0	100	0.0	0.00
AOTVF	Ascot Resources Ltd	0.8750	0.8400	0.8634	39,400	0.0034	0.40
AOVTF	Andover Mining Corp	0.0001	0.0001	0.0001	8,000	0.0000	0.00
AOXG	Aoxing Pharmaceutical Company Inc	0.0117	0.0066	0.0117	287,600	0.0019	19.39
AOXY	Advanced Oxygen Tech	0.2400	0.2200	0.2400	2,600	0.0300	14.29
AOZOY	Aozora Bank ADR	4.160	4.160	4.160	200	-0.070	1.65
APAAF	Appia Energy Corp	0.1940	0.1700	0.1800	122,500	0.0000	0.00
APAFF	Apella Resources Inc	0.0467	0.0451	0.0461	12,100	-0.0014	2.95
APAJF	Apa Group	7.890	7.890	7.890	1,300	-0.150	1.87
APCOF	American Potash Corp	0.0241	0.0241	0.0241	3,000	-0.0069	22.26
APCX	Apptech Corp	1.250	0.700	1.250	11,300	0.230	22.55
APELY	Alps Electric Ltd Ad	28.52	28.29	28.29	300	0.00	0.00
APEMY	Aperam	29.54	29.53	29.53	400	1.27	4.48
APEOF	Americas Petrogas Inc	0.0220	0.0220	0.0220	6,000	0.0000	0.00
APEUF	Atlas Engineered Products Ltd	0.2182	0.2090	0.2090	132,500	-0.0050	2.34
APGI	American Power Group Corp	0.0100	0.0080	0.0100	54,000	0.0010	11.11
APGMF	Applied Graphene Mat	0.3390	0.3000	0.3390	17,000	0.0090	2.73
APLD	Applied Science Prod	0.0200	0.0200	0.0200	20,800	0.0015	8.11
APLIF	Appili Therapeutics Inc	0.6966	0.6965	0.6965	5,000	-0.0626	8.25
APLN	Ae Holding I	0.0002	0.0002	0.0002	500	0.0001	100.00
APLO	Apollo Bancorp Inc	41.11	41.11	41.11	100	-1.14	2.70
APLVF	Ap Alternative Units	0.0750	0.0750	0.0750	1,000	-0.0200	21.05
APMCF	Morien Resources	0.1163	0.1163	0.1163	8,900	-0.0082	6.59
APMFF	Eagle Graphite Inc	0.0498	0.0491	0.0491	12,000	-0.0003	0.61
APNHY	Aspen Pharmacare	7.530	7.510	7.510	300	0.065	0.87
APPB	Applied Biosciences Corp	0.1950	0.1950	0.1950	500	-0.0050	2.50
APPDW	Applied Dna Sciences Inc WT	5.550	5.510	5.550	1,100	-0.150	2.63
APPZ	Monster Arts Inc	0.0001	0.0001	0.0001	400,000	0.0000	0.00
APQT	Appliqate Inc	0.4000	0.4000	0.4000	2,400	-0.0100	2.44
APRAF	Goldstrike Resources	0.2839	0.2526	0.2546	2,300	0.0270	11.86
APRCP	Alabama Pwr 4.52 Pfd	103.2	103.0	103.2	500	1.0	0.98
APRDM	Alabama Pwr 4.92 Pd	104.0	104.0	104.0	100	-2.0	1.89
APRDN	Alabama Pwr 4.20 Pd	102.0	102.0	102.0	100	0.0	0.00
APRDO	Alabama Power CO 4.64% Pfd	103.0	103.0	103.0	100	-3.0	2.84
APRDP	Alabama Power CO 4.72% Pfd	103.5	103.5	103.5	100	1.3	1.27
APRO	Allegiant Professnl B/S	0.0030	0.0018	0.0029	46,000	-0.0001	3.33
APRRF	Atlantic Power Preferred Equity Ltd	12.72	12.72	12.72	100	-0.25	1.93
APRU	Apple Rush Company Inc	0.0020	0.0015	0.0019	2,542,200	-0.0001	5.00
APRWF	Atlantic Pwr Pfd Equ	12.07	12.07	12.07	1,500	0.23	1.96
APSI	Aqua Power Systems	0.0020	0.0012	0.0020	100,100	-0.0005	20.00
APTCF	Advanced Proteome Therapeutics Corp	0.0950	0.0950	0.0950	5,000	-0.0150	13.64
APTEF	Apteryx Imaging Inc	0.4830	0.4830	0.4830	500	-0.0020	0.41
APTL	Alaska Pwr & Tel CO	51.22	51.22	51.22	100	-11.58	18.44
APTPF	Airports of Thailand Public CO Ltd	1.750	1.750	1.750	1,300	0.300	20.69
APTTF	Asian Pay Television	0.0870	0.0870	0.0870	4,200	0.0010	1.16
APTY	Apt Systems	0.0002	0.0001	0.0002	273,800	0.0000	0.00
APVS	Guardian Tech Intl	0.0020	0.0015	0.0016	576,000	-0.0002	11.11
APVTW	Aptevo Therapeutics Inc	0.1500	0.1500	0.1500	5,000	0.0500	50.00
APWL	Advanced Pwrln Techs Inc	0.0350	0.0068	0.0315	108,500	-0.0035	10.00
APYP	Appyea Inc	0.0001	0.0001	0.0001	700,000	0.0000	0.00
APYRF	Allied Pptys R E Inv	31.23	31.23	31.23	300	1.17	3.90
AQARF	Aquila Resources Inc	0.1374	0.1255	0.1310	26,700	0.0020	1.55
AQFH	Aquesta Financial	9.990	9.860	9.990	300	0.130	1.32
AQQRF	Aquarius Surgical Technologies Inc	0.2181	0.2181	0.2181	2,500	-0.1074	33.00
AQSP	Acquired Sales Corp	1.700	1.660	1.660	900	-1.140	40.71
AQSZF	Aequus Pharmaceuticals Inc	0.0746	0.0592	0.0746	5,900	0.0115	18.23
AQUI	Aquagold Intl Inc	0.0431	0.0431	0.0431	500	-0.0069	13.80
ARAFF	Arafura Resources NL	0.0590	0.0530	0.0590	83,000	0.0000	0.00
ARAO	Aurasource Inc	0.0510	0.0350	0.0510	2,600	-0.0200	28.17
ARAT	Arax Holdings Corp	0.1000	0.0999	0.0999	48,600	-0.0201	16.75
ARBTF	Argo Gold Inc	0.2200	0.2157	0.2200	3,000	0.0090	4.27
ARBU	American Business Crp	0.0900	0.0900	0.0900	500	0.0000	0.00
ARBV	American Riviera Bnk	12.10	12.10	12.10	17,700	0.00	0.00
ARCAY	Arcadis NV NY Reg #	21.35	21.35	21.35	100	2.35	12.37
ARCS	Arcis Resources Corp	0.0004	0.0004	0.0004	100,000	0.0000	0.00
ARCUF	Arcus Development Grp Inc	0.0200	0.0200	0.0200	7,000	0.0034	20.48
ARCVF	Arcadis NV	21.40	21.40	21.40	100	0.00	0.00
ARCW	Arc Group Worldwide	0.4000	0.4000	0.4000	32,500	0.0499	14.25
ARDDF	Ardiden Ltd	0.0001	0.0001	0.0001	50,000	-0.0898	99.89
AREB	American Rebel Holdings Inc	0.1000	0.0800	0.0900	13,400	0.0000	0.00
ARECW	American Resources Corp WT	0.4000	0.4000	0.4000	5,000	0.2000	100.00
AREM	American Rare Earths	0.1100	0.1000	0.1000	67,100	-0.0100	9.09
ARESF	Artis Real Est IN TR	6.248	6.050	6.248	8,100	0.198	3.27
ARET	Arete Industries Inc	0.0700	0.0700	0.0700	1,000	0.0000	0.00
AREVF	Arev Nanotec Brands Inc.	0.0900	0.0900	0.0900	1,000	0.0000	0.00
AREXQ	Approach Res. Inc	0.0330	0.0210	0.0230	258,000	0.0010	4.55
ARFXF	Amorfix Life Science	0.1474	0.1451	0.1455	50,400	0.0005	0.34
ARGGY	Aston Martin Lagonda Global Holdings Plc	0.8700	0.8474	0.8600	269,600	0.0200	2.38
ARGHF	Argo Group International Holdings Ltd	24.65	24.48	24.65	19,500	0.10	0.41
ARGKF	Aggreko Plc	5.220	5.220	5.220	200	-0.030	0.57
ARGNF	Argen X NV	256.3	255.6	256.2	3,800	7.6	3.05
ARGQ	Argentum 47 Inc	0.0041	0.0032	0.0036	4,216,900	0.0006	20.00
ARGTF	Artemis Gold Inc	4.100	3.501	3.724	48,900	-0.296	7.36
ARGW	Argus Worldwide Group	0.0400	0.0007	0.0007	2,100	0.0000	0.00
ARGYF	Avanti Energy Inc	0.3310	0.3310	0.3310	800	0.0080	2.48
ARHCF	Alfresa Holdings Corp	20.06	20.06	20.06	3,000	-1.94	8.82
ARHH	Assure Holdings Corp	0.7396	0.7000	0.7000	3,200	-0.0600	7.89
ARHN	Archon Corp	12.75	12.75	12.75	100	0.50	4.08
ARHTF	Arht Media Inc	0.3175	0.2856	0.3101	185,000	-0.0083	2.61
ARHVF	Archer Ltd	0.2329	0.2329	0.2329	100	0.0129	5.86
ARIZF	Acme Resources Inc	0.3398	0.3249	0.3398	27,500	-0.0101	2.89
ARKAF	Arkema S.A.	106.0	106.0	106.0	200	-0.1	0.10
ARKAY	Arkema ADR	107.0	105.6	106.0	1,500	-1.5	1.39
ARLUF	Aristocrat Leisure L	19.99	19.99	19.99	10,000	0.63	3.25
ARMC	Asiarim Corp	1.570	1.500	1.570	1,000	-0.030	1.88
ARMZF	Aura Minerals Inc	180.0	169.0	170.3	700	-0.1	0.05
ARNGF	Argonaut Gold Ltd	2.375	2.190	2.230	384,300	-0.150	6.30
ARNI	Arno Therapeutics	0.0024	0.0023	0.0023	51,000	-0.0002	8.00
AROSF	Aurora Spine	0.2185	0.2119	0.2119	20,000	-0.0008	0.38
ARPC	Arem Pacific Corp	0.2978	0.2978	0.2978	6,500	0.1658	125.61
ARREF	Amerigo Resources	0.3852	0.3712	0.3841	20,900	-0.0187	4.64
ARRJF	Arjo Ab Cl B	5.920	5.920	5.920	300	0.220	3.86
ARRPY	Aeroports DE Paris Sa ADR	10.25	10.25	10.25	400	-0.52	4.83
ARRRF	Ardea Resources Ltd	0.4530	0.4300	0.4530	41,200	0.0230	5.35
ARRXF	Archer Materials Ltd	0.3200	0.3050	0.3050	10,600	-0.0150	4.69
ARSC	American Securty Res	0.0400	0.0172	0.0200	136,600	-0.0210	51.22
ARSEF	Altai Resources Inc	0.0292	0.0292	0.0292	2,200	0.0018	6.57
ARSLF	Altima Resources Ltd	0.0148	0.0148	0.0148	2,600	0.0012	8.82
ARSN	Aureus Inc	0.0008	0.0006	0.0007	11,452,600	0.0000	0.00
ARSSF	Assura Plc	1.020	1.020	1.020	1,100	-0.005	0.50
ARST	Arista Financial Corp	0.0004	0.0003	0.0004	532,500	0.0001	33.33
ARTH	Arch Therapeutics Inc	0.2270	0.1675	0.2018	2,924,300	0.0328	19.41
ARTM	American Nortel Comm	0.0169	0.0169	0.0169	100	0.0000	0.00
ARTNB	Artesian Resources Corp Cl B	34.95	34.95	34.95	100	0.00	0.00
ARTR	Airtrona International Inc	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
ARTTF	Artemis Resources Ltd	0.0720	0.0700	0.0720	70,500	0.0040	5.88
ARTZF	Artnet Ag	6.150	6.150	6.150	700	0.192	3.22
ARVY	Alliance Recovery	0.0200	0.0122	0.0122	78,600	0.0027	28.42
ARWD	Arrow Resources Dev	0.0013	0.0013	0.0013	1,200	0.0000	0.00
ARWGF	Arrow Global Group Plc	0.9692	0.9669	0.9692	399,000	-0.0176	1.78
ARXRF	Alix Res Corp	0.0839	0.0839	0.0839	100,000	-0.0103	10.93
ARYC	Arrayit Corp	0.0014	0.0012	0.0012	373,200	0.0002	20.00
ARYMF	Argosy Minerl UT Cda	0.0077	0.0077	0.0077	600	0.0043	126.47
ARYX	Aryx Therapeutics	0.0061	0.0061	0.0061	80,000	-0.0029	32.22
ARZGF	Assicurazioni Genera	14.85	14.85	14.85	42,200	0.10	0.69
ARZGY	Assicurazioni Genera	7.400	7.400	7.400	1,200	-0.160	2.12
ARZTY	Aryzta Ag ADR	0.3400	0.3300	0.3300	27,400	0.0000	0.00
ASAGF	Australian Agricultu	0.7325	0.7060	0.7060	20,000	0.0110	1.58
ASAZF	Assa Abloy Ser B SEK	22.85	22.35	22.85	1,800	0.45	2.01
ASAZY	Assa Abloy Ab	11.28	11.19	11.26	98,100	-0.05	0.44
ASBFF	Associated British F	24.73	24.73	24.73	400	1.83	7.99
ASBFY	Associated Brit Food	24.74	24.49	24.74	5,500	-0.09	0.34
ASBRF	Asahi Breweries	34.01	34.01	34.01	100	0.08	0.24
ASCBQ	Ascendia Brands Inc	0.0001	0.0001	0.0001	3,000	0.0000	0.00
ASCC	Aristocrat Group	0.0118	0.0118	0.0118	1,000	-0.0002	1.67
ASCCF	Asics Corp	12.33	12.33	12.33	100	-0.08	0.64
ASCCY	Asics Corp	12.83	12.83	12.83	300	0.92	7.71
ASCJF	American Shipping CO	3.040	2.950	3.040	18,000	0.090	3.05
ASCK	Auscrete Corp	0.0054	0.0049	0.0050	39,400	0.0000	0.00
ASCLF	Ascletis Pharma Inc	0.4500	0.4500	0.4500	2,500	-0.0100	2.17
ASCN	Absecon Bancorp	76.50	76.50	76.50	200	-1.50	1.92
ASDN	Astro Aerospace Ltd	0.0790	0.0740	0.0740	40,500	-0.0040	5.13
ASDRF	Ascendant Resources Inc	0.0938	0.0930	0.0938	20,000	0.0008	0.86
ASDZF	Arctic Star Exploration Corp	0.0312	0.0312	0.0312	10,000	0.0112	56.00
ASEJF	Apt Satellite Hlds	0.3050	0.3050	0.3050	2,500	0.0200	7.02
ASEKF	Aisin Seiki CO Ltd	32.15	32.15	32.15	100	2.15	7.17
ASEKY	Aisin Seiko CO Ltd	29.63	29.01	29.63	500	1.12	3.93
ASFJ	Asfg Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
ASFX	American Scientf	0.0004	0.0004	0.0004	125,000	0.0001	33.33
ASFZ	Assoc First Cap Corp	0.0007	0.0007	0.0007	300	0.0000	0.00
ASGLF	Agc Inc	28.57	28.57	28.57	100	0.15	0.52
ASGLY	Asahi Glass CO Ltd A	5.560	5.510	5.510	9,700	-0.115	2.04
ASGOF	Asante Gold Corp	0.0547	0.0547	0.0547	12,500	-0.0153	21.86
ASGXF	Asia Global Crossing Ltd	0.0015	0.0015	0.0015	7,400	0.0008	114.29
ASHTF	Ashted Group Plc	34.56	33.56	33.56	1,100	-0.03	0.09
ASHTY	Ashtead Group Pl ADR	137.2	136.0	136.6	1,600	-0.4	0.27
ASHXF	Ashburton Ventures Inc	0.0826	0.0826	0.0826	100	0.0540	188.81
ASIN	As Capital Inc	0.5100	0.3900	0.3900	9,000	0.1692	76.63
ASKDF	First Energy Metals Ltd	0.1523	0.1270	0.1374	14,200	0.0104	8.19
ASKE	Alaska Pacific Energy Corp	0.0001	0.0001	0.0001	110,000	0.0000	0.00
ASKH	Astika Holdings	0.0319	0.0252	0.0319	543,600	0.0018	5.98
ASLM	American Silver Mini	0.2200	0.2188	0.2200	1,000	-0.0999	31.23
ASLRF	Arian Silver Copr	0.0050	0.0030	0.0050	8,100	-0.0015	23.08
ASMIY	Asm International NV	152.9	152.1	152.5	2,700	-0.6	0.36
ASMLF	Asml Hld NV Ord Shs	372.7	350.6	350.6	1,700	-20.4	5.50
ASMVF	Asm Pacific Technology Ltd	12.15	12.15	12.15	200	0.80	7.05
ASMVY	Asm Pacific Technology Ltd	35.36	35.11	35.30	9,100	-0.87	2.41
ASNAQ	Ascena Retail Group	0.4400	0.3300	0.3900	868,100	0.0399	11.40
ASNB	Advansource Biomaterials Corpora	0.0318	0.0226	0.0318	1,900	0.0088	38.26
ASNHF	Avidus Management Group Inc	0.0005	0.0005	0.0005	31,500	0.0001	25.00
ASNT	Arias Intel Corp	0.0014	0.0008	0.0014	182,000	0.0005	55.56
ASOMY	Asos Pls ADR	57.02	55.11	56.29	3,000	3.28	6.19
ASOZF	Asseco Poland Sa	17.67	17.67	17.67	2,800	4.98	39.29
ASOZY	Asseco Poland Sa ADR	18.75	18.75	18.75	500	0.41	2.22
ASPCF	Acerus Pharmaceuticals Corp	0.0488	0.0470	0.0488	32,200	0.0023	4.95
ASPT	Haber Inc	0.0024	0.0024	0.0024	10,000	0.0001	4.35
ASPW	Arista Power Inc	0.0020	0.0020	0.0020	600	0.0000	0.00
ASPZ	Asia Pptys Inc	0.0188	0.0188	0.0188	5,100	0.0000	0.00
ASRAF	A S Roma Spa Roma	0.5500	0.4843	0.4843	3,200	-0.1907	28.25
ASTI	Ascent Solar Technologies	0.0002	0.0001	0.0002	5,403,600	0.0000	0.00
ASTO	Astro Communications Inc	4.470	4.470	4.470	1,000	-0.030	0.67
ASTVF	Austevoll Seafood ASA Ord	8.750	8.750	8.750	400	0.250	2.94
ASWRF	Gungnir Resources Inc	0.0670	0.0614	0.0614	115,100	-0.0082	11.78
ASXFF	ASX Ltd	60.33	60.33	60.33	100	-0.53	0.87
ASXFY	ASX Ltd	59.67	59.67	59.67	200	1.61	2.77
ASXSF	Alberta Star Dev	0.3011	0.2969	0.2969	87,800	-0.0370	11.08
ASZP	Jv Group Inc	0.0100	0.0050	0.0050	7,900	-0.0050	50.00
ATADF	Atac Res Ltd	0.2693	0.2501	0.2567	173,100	-0.0122	4.54
ATAO	Altair International Corp	0.2700	0.2600	0.2600	6,000	-0.0400	13.33
ATAR	Avatar Ventures Corp	0.0001	0.0001	0.0001	199,000	0.0000	0.00
ATASF	Atlantia Spa Ord	16.35	16.35	16.35	100	0.15	0.93
ATASY	Atlantia Spa ADR	8.130	8.030	8.130	11,600	-0.140	1.69
ATAZF	Atea ASA	11.60	11.60	11.60	800	3.60	45.00
ATBHF	Aston Bay Hlds Ltd	0.0576	0.0564	0.0576	51,000	0.0007	1.23
ATBPF	Antibe Therapeutics	0.3500	0.3260	0.3340	50,400	0.0012	0.36
ATBYF	Abitibi Royalties IN	15.54	15.40	15.54	400	-0.94	5.69
ATCMF	Atico Mining	0.4198	0.3925	0.4159	55,100	-0.0017	0.41
ATCV	Cycle Country Accessories Corp	0.0023	0.0023	0.0023	100	-0.0001	4.17
ATDRF	Auto Trader Group Plc	6.950	6.950	6.950	7,200	-0.050	0.71
ATDRY	Auto Trader Group Plc	1.840	1.790	1.840	113,600	0.025	1.38
ATDS	Data443 Risk Mitigation Inc.	0.0220	0.0165	0.0173	31,722,000	-0.0041	19.16
ATEYY	Advantest Corp	49.84	48.98	48.98	400	-2.39	4.64
ATGFF	Altagas Ltd	13.23	13.18	13.22	8,100	-0.07	0.52
ATGN	Altigen Communications Inc	1.950	1.800	1.910	31,600	0.010	0.53
ATGSY	Autogrill S.P.A. ADR	5.450	5.450	5.450	1,000	-0.300	5.22
ATGVF	Active Energy Group Plc	0.0098	0.0098	0.0098	300,000	-0.0002	2.00
ATHC	Accelerated Technologies Holding Corp	0.1200	0.1200	0.1200	8,300	0.0300	33.33
ATHJF	Antisense Therapeutics	0.0610	0.0610	0.0610	5,000	0.0005	0.83
ATHOF	Athabasca Oil Sands Corp	0.1279	0.1279	0.1279	500	-0.0055	4.12
ATIG	Atlantis Internet Grp Cp	0.0002	0.0001	0.0002	1,463,300	0.0000	0.00
ATIN	Ati Nationwide Holding Corp	0.0090	0.0025	0.0090	70,000	0.0065	260.00
ATIXF	Analytixinsight Inc	0.3980	0.3963	0.3980	3,000	-0.0030	0.75
ATLCY	Atlas Copco Ab Ser B	39.65	39.49	39.65	1,300	-0.25	0.63
ATLDF	Atlanta Gold Inc	0.0100	0.0100	0.0100	10,000	-0.0009	8.26
ATLKF	Atlas Copco Ab Ser A	45.27	45.27	45.27	500	1.07	2.42
ATLKY	Atlas Copco Ab Ser A	45.43	45.10	45.43	50,700	-0.27	0.59
ATLS	Atlas Energy Llc	0.0052	0.0044	0.0052	8,000	0.0009	20.93
ATLT	Atlas Technology International Inc	0.1940	0.0003	0.0003	17,400	0.0002	200.00
ATMS	Artemis Therapeutics Inc	0.0360	0.0360	0.0360	100	-0.0040	10.00
ATNP	Atlantis Technology Group	0.0001	0.0001	0.0001	10,100	0.0000	0.00
ATNWW	Actinium Pharmaceuticals Inc WT Ser B	0.1300	0.0053	0.1300	11,100	-0.0100	7.14
ATONF	Anton Oilfield Svcs Grp	0.0611	0.0611	0.0611	100	-0.0049	7.42
ATONY	Anton Oilfield Services Group	11.86	11.86	11.86	100	-2.26	16.01
ATOR	Astor Explorations Corp	1.0000	1.0000	1.0000	200	0.5000	100.00
ATOWW	Atossa Genetics Inc WT [24/05/2021]	1.200	1.200	1.200	100	-0.310	20.52
ATOXF	Durango Resources Inc	0.1094	0.1094	0.1094	1,000	-0.0102	8.53
ATPL	Atlantis Plastics Inc	0.0001	0.0001	0.0001	300	0.0000	0.00
ATPT	All State Properties Holdings Inc	0.0002	0.0002	0.0002	6,037,200	0.0001	100.00
ATROB	Astronics Corp	10.27	10.27	10.27	500	0.65	6.76
ATRRF	Altarea [Paris]	139.0	139.0	139.0	100	0.5	0.36
ATRX	Adhera Therapeutics Inc	0.1100	0.0875	0.0875	800	-0.0125	12.50
ATSAF	Ats Automated Toolin	13.46	13.27	13.46	400	0.16	1.20
ATTBF	Abattis Bioceuticals	0.0080	0.0072	0.0075	219,300	0.0003	4.17
ATTLF	Atlas Copco Ab	39.88	39.88	39.88	300	0.34	0.87
ATUMF	Altum Resource Corp	0.3788	0.3628	0.3788	56,500	-0.0011	0.29
ATURF	Atom Energy	0.2500	0.2355	0.2486	66,500	0.0011	0.44
ATUSF	Altius Minerals Corp	8.619	8.300	8.619	50,300	0.229	2.73
ATUUF	Altura Energy Inc	0.1362	0.1362	0.1362	600	0.0242	21.61
ATVDY	Atresmedia Corporacion DE Medios Sa ADR	2.830	2.830	2.830	900	0.220	8.43
ATVK	Atvrockn	0.0012	0.0009	0.0009	19,412,900	-0.0002	18.18
ATVVF	Australian Vanadium Ltd	0.0120	0.0120	0.0120	55,000	-0.0020	14.29
ATWT	Atwec Tech Inc	0.1000	0.0750	0.0960	1,655,600	0.0150	18.52
ATYG	Atlas Tech Group Inc	0.0001	0.0001	0.0001	674,000	0.0000	0.00
ATZAF	Aritzia	13.75	13.75	13.75	100	0.31	2.28
AUCOY	Polymetal Intl Plc	26.99	26.58	26.58	2,200	0.03	0.11
AUDVF	Audi Ag Vormals Audi	1,836	1,836	1,836	100	-264	12.57
AUIAF	Aurania Resources	3.280	3.100	3.163	11,100	-0.057	1.76
AUKNY	Auckland International Airport Ltd	20.34	20.22	20.34	900	-0.88	4.15
AUKUF	Ams Ag	18.57	18.51	18.53	2,000	1.81	10.83
AULGF	Anglogold Ashanti Ltd	30.00	30.00	30.00	200	-4.68	13.48
AUMC	Auryn Mining Corporation	0.5100	0.3100	0.3100	5,600	-0.0100	3.13
AUMTF	Aurelia Metals Ltd	0.4500	0.4500	0.4500	1,200	-0.0500	10.00
AUNFF	Aurcana Corp	0.6250	0.5558	0.6221	836,100	-0.0019	0.30
AUNXF	Fremont Petroleum Corp Ltd	0.0030	0.0026	0.0030	4,100	0.0005	20.00
AUOTY	Au Optronics Corp	3.335	3.300	3.330	8,900	-0.050	1.48
AURI	Wellstone Filter Sci	0.0057	0.0051	0.0051	1,125,000	0.0000	0.00
AURQF	Aurelius Minerals Inc	0.0842	0.0787	0.0787	48,300	-0.0083	9.54
AURT	Attune Rtd	0.0007	0.0007	0.0007	510,000	0.0001	16.67
AURX	Audeo Oncology Inc	0.0600	0.0600	0.0600	8,800	-0.0010	1.64
AUSAF	Australis Capital Inc	0.1325	0.1258	0.1309	6,200	-0.0005	0.38
AUSDF	Perenti Global Ltd	0.9050	0.9050	0.9050	200	0.0400	4.62
AUSI	Aura Systems Inc	0.0999	0.0999	0.0999	600	0.0000	0.00
AUSVF	Aura Resources Inc	0.0880	0.0862	0.0862	6,000	-0.0016	1.82
AUTLF	Austal Ltd [Australia]	2.390	2.390	2.390	400	0.050	2.14
AUTLY	Austal Ltd ADR	24.79	23.44	23.44	2,900	-0.09	0.38
AUTR	Autris	0.0062	0.0062	0.0062	10,000	-0.0038	38.00
AUUMF	Aumann Ag	14.18	14.18	14.18	100	0.28	2.01
AUXRD	Auramex Resource Corp	0.2965	0.2758	0.2758	32,000	-0.0604	17.97
AUXRF	Aux Resources Corp.	0.3590	0.3410	0.3590	21,600	0.0127	3.67
AUXXF	Allegiant Gold Ltd	0.2820	0.2600	0.2791	58,700	0.0131	4.92
AVACF	Avance Gas	2.250	2.200	2.230	1,300	-0.090	3.88
AVASF	Avast Plc	7.378	7.378	7.378	25,100	-0.123	1.63
AVBH	Avidbank Holdings Inc	14.05	14.05	14.05	400	0.04	0.29
AVCNF	Avicanna Inc	1.070	1.070	1.070	100	0.020	1.90
AVCRF	Avricore Health Inc	0.0270	0.0270	0.0270	1,700	0.0010	3.85
AVCTF	Avacta Group Plc	1.780	1.780	1.780	600	-0.110	5.82
AVCVF	Monitor Ventures Inc	0.1931	0.1300	0.1931	400	-0.0036	1.83
AVEPY	Aveng Ltd	0.0010	0.0010	0.0010	100	-0.0090	90.00
AVEVF	Aveva Group Plc Ord	55.35	55.35	55.35	100	3.30	6.34
AVEW	Avew Holdings Inc	0.0011	0.0011	0.0011	109,000	0.0000	0.00
AVFP	Avis Financial Corp	0.0600	0.0600	0.0600	7,000	0.0100	20.00
AVGDF	Avidian Gold Corp	0.2886	0.2886	0.2886	14,000	0.0170	6.26
AVGG	Advanced Techs Group Ltd	0.0035	0.0035	0.0035	400	-0.0025	41.67
AVHHL	Avita Therapeutics Inc	10.000	4.000	4.410	1,600	0.210	5.00
AVHNF	Ackermans & Van Haarn Ord	129.0	129.0	129.0	100	0.8	0.59
AVHOQ	Avianca Holdings S.A.	0.4400	0.3800	0.4200	62,400	0.0499	13.48
AVIFY	Advanced Info Svc Pu	5.960	5.960	5.960	700	0.020	0.34
AVIVF	Advanced Info Service Public Co. Ltd	5.980	5.980	5.980	100	0.050	0.84
AVIX	Avix Technologies Inc	0.0800	0.0800	0.0800	200	-0.3200	80.00
AVLNF	Avalon Rare Metals	0.0651	0.0580	0.0640	327,300	0.0055	9.40
AVLP	Avalanche Internatio	0.3000	0.2600	0.3000	5,500	0.0400	15.38
AVMR	Avra Medical Robotics Inc	0.2350	0.1800	0.2350	11,800	0.0000	0.00
AVNI	Arvana Inc	0.2500	0.2500	0.2500	8,200	0.0000	0.00
AVNY	Manaris 2010 Corp	0.0011	0.0010	0.0011	20,000	-0.0048	81.36
AVOA	Avoca Inc	720.0	720.0	720.0	100	0.0	0.00
AVOI	Advanced Voice Recog	0.0197	0.0197	0.0197	1,000	0.0000	0.00
AVOZ	Altavoz Entertainment Inc	0.0129	0.0092	0.0092	10,000	-0.0009	8.91
AVPFF	Avcorp Industries Inc Ord	0.0685	0.0685	0.0685	500	0.0028	4.26
AVPI	Avp Inc	0.0240	0.0190	0.0240	36,000	0.0000	0.00
AVPMF	Avrupa Minerals Ltd	0.0387	0.0299	0.0387	130,000	0.0002	0.52
AVRI	Averox Inc	0.0081	0.0081	0.0081	16,000	0.0001	1.25
AVRN	Avra Inc	0.0035	0.0020	0.0035	7,700	0.0028	400.00
AVRTF	Avarone Metals Inc	0.0477	0.0352	0.0477	13,000	0.0077	19.25
AVSR	Avistar Communications Corp	0.0230	0.0167	0.0230	340,300	0.0056	32.18
AVTI	Avitar Inc	0.0003	0.0002	0.0003	4,538,500	0.0000	0.00
AVTXF	Avantium N V	7.550	7.520	7.550	600	0.140	1.89
AVVH	Avvaa World Health Care Products Inc	0.0004	0.0003	0.0004	2,307,200	0.0001	33.33
AVVIY	Aviva Plc	7.890	7.679	7.890	84,800	-0.100	1.25
AVXT	Avax Techs Inc	0.0029	0.0014	0.0021	268,400	0.0007	50.00
AVYAW	Avaya Holdings Corp WT Exp 12/15/2022	1.0000	1.0000	1.0000	100	0.0000	0.00
AWAW	White Fox Ventures Inc	0.0064	0.0064	0.0064	200	-0.0034	34.69
AWCMF	Alumina Ltd Ord Shs	1.200	1.190	1.200	300	0.090	8.11
AWCMY	Alumina Ltd ADR	4.710	4.630	4.685	14,100	-0.085	1.78
AWEB	Areti Web Innovations Inc	0.0440	0.0200	0.0440	3,500	-0.0056	11.29
AWGI	Awg International Water Corp	0.0001	0.0001	0.0001	100,000	0.0000	0.00
AWKS	Ameriworks Inc	1.0000	1.0000	1.0000	100	0.0000	0.00
AWLCF	Awilco	0.3600	0.3450	0.3450	300	-0.0095	2.68
AWON	A-1 Group Inc	0.0029	0.0022	0.0023	3,155,400	-0.0004	14.81
AWRRF	A&W Revenue Royalties Income Fund	21.78	21.78	21.78	100	0.07	0.31
AWSI	Aria Wireless Sys Inc	0.0117	0.0074	0.0074	15,500	-0.0043	36.75
AWSL	Atlantic Wind & Sola	0.0700	0.0520	0.0700	39,400	0.0010	1.45
AWSM	Cool Holdings Inc	0.1400	0.1230	0.1300	23,800	-0.0100	7.14
AWWC	Access Worldwide Communs	0.0060	0.0060	0.0060	10,000	-0.0055	47.83
AWWI	Alpha Wastewater Inc	0.0060	0.0060	0.0060	66,700	0.0037	160.87
AXAHF	Axa S.A.	20.23	19.94	20.23	4,800	0.16	0.80
AXAHY	Axa Sa ADR	20.36	19.82	20.36	299,200	0.04	0.21
AXCG	Eyes On The Go Inc	0.0001	0.0001	0.0001	10,100	0.0000	0.00
AXCP	Allixon International Corp	0.0001	0.0001	0.0001	3,000	0.0000	0.00
AXDDF	Almadex Minerals Ltd	0.1820	0.1551	0.1625	104,900	-0.0126	7.20
AXELF	Axel Springer Ag	72.35	72.35	72.35	200	5.34	7.97
AXGC	Axis Energy Corp	0.0035	0.0034	0.0034	6,800	-0.0002	5.56
AXIM	Axim Biotechnologies	0.8300	0.8000	0.8200	191,500	0.0101	1.25
AXLX	Axiologix Education	0.0019	0.0019	0.0019	50,000	0.0000	0.00
AXMIF	Axmin Inc	0.1044	0.1021	0.1021	30,000	0.0021	2.10
AXMM	Axiom Corp	0.0004	0.0004	0.0004	10,000	-0.0004	50.00
AXMP	Axm Pharma Inc	0.0009	0.0009	0.0009	62,800	0.0004	80.00
AXNVF	Axion Ventures	0.3459	0.1300	0.1300	28,000	-0.0200	13.33
AXPWQ	Axion Power Intl Inc	0.0012	0.0012	0.0012	20,000	0.0000	0.00
AXREF	Amarc Resources Ltd	0.0496	0.0493	0.0493	1,200	0.0019	4.01
AXRX	Amexdrug Cp	0.0675	0.0535	0.0535	600	-0.0075	12.30
AXTG	Axis Techs Group Inc	0.0011	0.0011	0.0011	400	0.0000	0.00
AXTLF	Axtel S. A.. B. DE Cv	0.2704	0.2704	0.2704	73,500	0.0051	1.92
AXXA	Exxe Group Inc	0.0095	0.0088	0.0095	226,300	0.0000	0.00
AXXDF	Alderon Iron Ore Corp	0.0100	0.0100	0.0100	1,500	0.0000	0.00
AXXTF	Axiata Group Bhd	0.7350	0.7000	0.7000	3,700	-0.1400	16.67
AYAG	Amaya Global Hldgs Corp	8.000	8.000	8.000	200	0.000	0.00
AYALY	Ayala Corp ADR	14.61	14.61	14.61	100	0.11	0.76
AYRSF	Ayr Strategies Inc	9.731	8.910	9.500	19,700	-0.270	2.76
AYSI	Alloy Steel International Inc	1.220	1.200	1.200	3,100	0.000	0.00
AYTUW	Aytu Bioscience Inc WT	0.2000	0.2000	0.2000	100	-0.1000	33.33
AYTUZ	Aytu Bioscience Inc WT Exp 11/02/2021	0.0540	0.0475	0.0475	15,700	-0.0065	12.04
AYYLF	Ayala Corp	14.93	14.48	14.93	2,700	-0.97	6.10
AZASF	Arizona Silver	0.2560	0.2100	0.2342	147,200	-0.0258	9.92
AZDDQ	Azure Dynamics Corp	0.0001	0.0001	0.0001	1,100	0.0000	0.00
AZFL	Amazonas Florestal	0.0001	0.0001	0.0001	1,089,000	0.0000	0.00
AZGFF	Azteca Gold Corp	0.0006	0.0006	0.0006	3,000	-0.0005	45.45
AZGSQ	Aztec Oil & Gas Inc	0.0001	0.0001	0.0001	600	0.0000	0.00
AZIHF	Azimut Holding Spa	19.40	19.40	19.40	100	-0.10	0.51
AZIL	Aziel Corp	0.5100	0.5100	0.5100	800	0.0000	0.00
AZKLF	Aziana Ltd	0.1550	0.1100	0.1300	37,500	-0.0099	7.08
AZLCZ	Aztec Land Comb Cert	238.2	238.0	238.0	100	-6.0	2.46
AZMTF	Azimut Exploration I	1.356	1.300	1.300	15,500	-0.049	3.64
AZNCF	Astrazeneca Plc Ord	113.7	109.2	109.2	9,800	-2.4	2.15
AZNVF	Ojo Electric Corp	0.0879	0.0879	0.0879	1,200	-0.0101	10.31
AZRH	Azure Holding	0.0054	0.0054	0.0054	36,000	0.0010	22.73
AZRMF	Azure Minerals Ltd	0.1300	0.1300	0.1300	2,000	0.0100	8.33
AZTEF	TV Azteca Sa DE Cv	0.0200	0.0200	0.0200	5,500	0.0035	21.21
AZURF	Azincourt Uranium	0.0315	0.0315	0.0315	100	0.0005	1.61
AZZEF	Antares Energy Ltd	0.0130	0.0110	0.0110	38,000	-0.0044	28.57
AZZTF	Aztec Minerals Corp	0.3280	0.2948	0.3020	140,100	-0.0084	2.71
AZZUF	Azarga Uranium Corp	0.1449	0.1258	0.1346	174,600	0.0046	3.54
AZZVF	Avz Minerals Ltd	0.0347	0.0347	0.0347	5,000	-0.0073	17.38

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.226.245.48
United States

GLOBAL INDICES

Code	Last	Change
COMP	11,011	-97	0.87
DJI	27,433	47	0.17
SP500	3,351	2	0.06
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	2,014	-29	1.42
BDI	1,200	49	4.26
HSI	30,063	-253	0.83