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	21.72	21.72	21.72	500	3.71	20.60
AABB	Asia Broadband Inc	0.0090	0.0040	0.0071	124,061,500	0.0029	69.05
AABVF	Aberdeen Intl Inc	0.0661	0.0554	0.0554	102,200	-0.0075	11.92
AACAF	Aac Tech Holdings	7.780	7.780	7.780	1,000	2.320	42.49
AACAY	Aac Acoustic Tec ADR	8.010	7.730	7.770	27,400	0.110	1.44
AACH	Aac Holdings Inc	0.0500	0.0400	0.0500	32,200	0.0050	11.11
AACS	American Comm Solut	0.0006	0.0006	0.0006	10,000	0.0002	50.00
AACTF	Act Aurora Ctl Tech	0.0600	0.0600	0.0600	800	-0.0005	0.83
AAGC	All American Gld Crp	0.0004	0.0003	0.0004	2,188,300	0.0000	0.00
AAGFF	Aftermath Silver Ltd	0.2780	0.2520	0.2688	224,300	0.0038	1.43
AAGH	America Great Health	0.0090	0.0090	0.0090	1,500	0.0000	0.00
AAGIY	Aia Group Ltd	40.18	38.80	39.28	146,300	-0.67	1.66
AAIGF	Aia Group Ltd	10.040	9.600	9.700	13,800	-0.190	1.92
AAIIQ	Alabama Aircraft Industries Inc	0.0950	0.0700	0.0700	1,200	-0.0250	26.32
AAINF	Asiabasemetals Inc	0.2147	0.1635	0.1635	9,300	-0.0491	23.10
AAIRF	American Aires Inc	0.2300	0.2140	0.2222	21,300	0.0023	1.05
AALBF	Aalberts NV	33.34	33.34	33.34	200	-0.96	2.80
AAMAF	Atlas Mara	0.4300	0.4300	0.4300	500	-0.0300	6.52
AAMMF	Almadex Minerals Ltd	0.1901	0.1700	0.1860	59,500	0.0119	6.84
AAMTF	Armada Mercantile Ltd	0.1512	0.1500	0.1512	3,100	-0.0895	37.18
AANNF	Aroundtown Sa	5.400	5.400	5.400	100	-0.701	11.50
AAPJ	Aap Inc	0.0117	0.0101	0.0117	3,500	-0.0053	31.18
AAPT	All American Pet Company Inc	0.0001	0.0001	0.0001	93,300,000	0.0000	0.00
AASP	All-Amer Sportpark	0.3100	0.3100	0.3100	6,900	0.0000	0.00
AASZF	Atlantic Sapphire As	13.25	13.25	13.25	500	0.25	1.92
AATDF	Aa Plc	0.2800	0.2800	0.2800	400	0.0050	1.82
AATGF	Ati Airtest Techs Inc	0.0140	0.0128	0.0128	800	0.0094	276.47
AATRL	Amg Cap TR II	43.30	42.75	42.75	400	-0.50	1.16
AATV	Adaptive Ad Systems Inc	0.2600	0.2600	0.2600	1,600	-0.0010	0.38
AAUKF	Anglo American Ord	23.30	23.26	23.30	2,800	0.60	2.64
AAVMY	Abn Amro Bank N.V. ADR	8.830	8.740	8.740	2,000	-0.390	4.27
AAVVF	Advantage Oil & Gas Ltd	1.252	1.231	1.231	2,300	-0.010	0.77
AAVXF	Abivax S.A.	25.24	24.50	24.50	700	0.63	2.64
AAWC	Alexandria Advantage Warranty Company	0.0222	0.0191	0.0202	328,100	0.0007	3.59
AAXT	Aamaxan Transport Grp Inc	0.2000	0.1900	0.2000	7,500	0.0500	33.33
AAZZF	A2Z Technologies Cda Corp	0.2494	0.2457	0.2457	3,500	-0.0028	1.13
ABAHF	Abacus Health Products Inc	5.500	4.600	4.840	9,300	-0.260	5.10
ABAKF	Aberdeen Asia-Pacific Income Investment	2.158	2.158	2.158	200	0.238	12.41
ABBB	Auburn Bancorp Inc	9.150	9.150	9.150	100	-0.080	0.87
ABBCL	Associated Banc-Corp.	24.60	24.42	24.42	27,300	-0.09	0.37
ABBRF	Abraplata Resource Corp	0.1370	0.1196	0.1323	806,500	0.0136	11.46
ABBY	Abby Inc	0.0050	0.0036	0.0036	42,100	-0.0003	7.69
ABCAF	Athabasca Minerals	0.1241	0.1241	0.1241	500	0.0204	19.67
ABCE	Abco Energy Inc	0.0004	0.0002	0.0003	6,768,300	0.0000	0.00
ABCFF	Abacus Mng & Expl Cp	0.0810	0.0755	0.0810	107,700	0.0055	7.28
ABCP	Ambase Corp	0.2200	0.2200	0.2200	5,100	0.0200	10.00
ABCZF	Abcam Plc	17.28	17.10	17.10	6,000	0.50	3.01
ABCZY	Abcam Plc	17.64	17.12	17.12	1,300	-0.14	0.78
ABDR	Ambassador Food Svcs Corp	0.3400	0.3200	0.3400	6,000	0.0200	6.25
ABEPF	Abe Resources Inc	0.0680	0.0616	0.0651	5,200	-0.0004	0.61
ABETF	Volt Energy Corp Cl A	0.0466	0.0466	0.0466	5,600	0.0197	73.23
ABGOF	Abengoa S.A.	0.0117	0.0110	0.0117	10,000	-0.0083	41.50
ABILF	Ability Inc	0.2400	0.1900	0.2400	10,300	0.0200	9.09
ABKB	American Basketball	0.0070	0.0070	0.0070	100	0.0000	0.00
ABLT	Amer Biltrite Inc	240.5	240.3	240.3	100	0.0	0.00
ABLZF	Abb Ltd Zuerich	24.64	24.48	24.64	403,800	0.34	1.40
ABMBF	Abcourt Mines Inc Cl	0.0676	0.0655	0.0676	134,500	0.0026	4.00
ABMC	Amer Bio Medica	0.9799	0.9000	0.9799	282,500	0.0409	4.36
ABML	American Battery Metals Corp	0.1295	0.1121	0.1184	2,752,900	-0.0106	8.22
ABMRF	Abn Amro Group NV Dep Receipts	8.797	8.797	8.797	1,000	-0.386	4.20
ABMT	Advanced Biomedical	0.3980	0.3980	0.3980	100	-0.1080	21.34
ABNAF	Aben Resources Ltd	0.0990	0.0851	0.0910	297,700	-0.0039	4.11
ABPR	Airborne Security and Protective	0.0007	0.0007	0.0007	100,000	0.0000	0.00
ABQQ	Ab International Group Corp	0.1600	0.0805	0.1000	527,200	-0.0590	37.11
ABSCF	Ab Science Paris Ord	9.900	9.900	9.900	16,100	0.135	1.38
ABSOF	Abs-Cbn Hldgs Dep Rcpt	0.2600	0.2600	0.2600	46,000	0.0100	4.00
ABSSF	Airboss of America Corp	15.98	15.24	15.98	1,500	0.88	5.86
ABTI	Alterola Biotech Inc	0.3101	0.3101	0.3101	2,000	-0.3899	55.70
ABTO	AB&T Financial Corp	0.3700	0.3700	0.3700	100	-0.0100	2.63
ABTZY	Aboitiz Equity Ventures Inc ADR	9.500	9.500	9.500	100	-0.670	6.59
ABVC	American Brivision Corp	3.000	3.000	3.000	300	0.400	15.38
ABVG	Affinity Beverage Group Inc	0.0001	0.0001	0.0001	2,799,900	0.0000	0.00
ABVN	Abv Consulting Inc	1.0000	0.9500	1.0000	1,000	0.1000	11.11
ABWN	Airborne Wireless Network	0.0001	0.0001	0.0001	6,617,100	0.0000	0.00
ABZPF	Aboitiz Power Corp	0.6000	0.6000	0.6000	200	0.0000	0.00
ABZPY	Aboitiz Power Corp ADR	13.38	13.38	13.38	100	1.78	15.34
ABZT	Ablaze Technologies Inc	0.0011	0.0011	0.0011	100	0.0000	0.00
ACAN	Americann Inc	0.6090	0.5220	0.5800	9,800	0.0300	5.45
ACAZF	Acadian Timber	10.57	10.13	10.14	8,200	-0.53	4.97
ACBD	Annabidiol Corp	0.7600	0.5000	0.5100	5,400	-0.6900	57.50
ACBM	Acro Biomedical CO Ltd	1.790	1.790	1.790	100	-0.160	8.21
ACCA	Acacia Diversified	0.0165	0.0165	0.0165	1,100	0.0001	0.61
ACCFF	Accord Financial Corp	4.300	4.300	4.300	100	-0.500	10.42
ACCMF	Aac Clyde Space Ab [Publ]	0.4000	0.4000	0.4000	300	-0.0600	13.04
ACCR	Access Power Inc	0.0035	0.0020	0.0030	1,787,000	-0.0013	30.23
ACCYY	Accor S.A.	5.510	5.307	5.355	75,300	-0.195	3.51
ACDSF	Ascendas R E Inv TR	2.296	2.270	2.270	18,800	-0.050	2.16
ACDVF	Air Canada	12.50	11.68	11.93	399,300	-0.29	2.37
ACEJF	Acea S	19.13	19.13	19.13	100	-0.27	1.39
ACEXF	Seven Aces Ltd.	1.610	1.610	1.610	300	-0.010	0.63
ACEZ	Ariel Clean Energy Inc	0.0400	0.0400	0.0400	500	0.0100	33.33
ACFL	Amc Financial Holdings Inc	0.3500	0.3500	0.3500	2,100	0.0000	0.00
ACFN	Acorn Energy	0.2378	0.2300	0.2300	16,600	-0.0100	4.17
ACGBF	Agricultural Bank	0.4100	0.4100	0.4100	100	0.0350	9.33
ACGBY	Agricultural Bk Chin	9.810	9.670	9.681	14,200	-0.269	2.70
ACGI	Amacore Group Cl A	0.0007	0.0007	0.0007	25,000	0.0001	16.67
ACGPF	Accell Group NV Ord	24.10	24.10	24.10	2,000	-0.50	2.03
ACGX	Alliance Creative Group Inc	0.2200	0.1900	0.2200	6,200	0.0455	26.07
ACHFF	Arch Biopartners Inc	1.050	1.040	1.050	1,400	0.020	1.94
ACKAY	Arcelik A S ADR	14.11	14.11	14.11	200	0.09	0.64
ACKDF	Auckland Intl Ltd NZ	4.090	4.090	4.090	200	0.103	2.57
ACKRF	American Creek Resources Ltd	0.2390	0.2009	0.2050	433,300	-0.0080	3.76
ACLLF	Atco Ltd Cl I NV CD	29.88	29.49	29.59	300	-0.57	1.89
ACMC	American Church Mort	1.650	1.410	1.410	9,300	-0.240	14.55
ACMDY	Atlas Cons Mng & Dev At ADR	0.8655	0.8655	0.8655	100	0.0000	0.00
ACMT	Acmat Corp	27.00	27.00	27.00	100	-3.00	10.00
ACMTA	Acmat Corp A	27.50	27.50	27.50	100	-13.25	32.52
ACNDF	Ascendas India TR	0.9850	0.9460	0.9460	19,100	0.0160	1.72
ACNE	Alice Consol Mines Inc	0.1600	0.1100	0.1600	69,100	0.0350	28.00
ACNFF	Amsterdam Commodities NV	21.47	21.47	21.47	1,000	0.97	4.73
ACNI	American Community Newspapers Inc	0.0060	0.0060	0.0060	1,200	0.0010	20.00
ACNNF	Auscann Group Holdings Ltd	0.1160	0.0910	0.1025	25,600	0.0125	13.89
ACNV	Accelera Innovations Inc	0.0030	0.0030	0.0030	12,500	0.0000	0.00
ACOPF	A2 Corporation	13.88	13.40	13.50	3,500	-0.34	2.46
ACOPY	A2 Milk CO Ltd ADR	13.25	12.19	12.50	1,200	-1.00	7.41
ACPGF	Acacia Pharma Group Plc	3.185	3.185	3.185	2,000	-0.135	4.08
ACRB	Asia Carbon Industri	0.0085	0.0070	0.0070	23,300	-0.0016	18.60
ACRFF	Accor S.A.	27.21	27.21	27.21	100	-0.84	2.99
ACRGF	Acreage Holdings Inc	2.500	2.170	2.450	172,600	-0.051	2.04
ACRL	Atacama Resources International Inc	0.0063	0.0058	0.0058	1,576,200	-0.0005	7.94
ACSAF	Acs Actividades DE C	26.74	26.74	26.74	1,000	0.49	1.87
ACSAY	Acs Actividades ADR	5.200	5.000	5.080	133,900	-0.120	2.31
ACSSF	Acasta Enterprises Inc	0.4253	0.4253	0.4253	1,000	0.0000	0.00
ACSYF	Accsys Technologies Plc	0.9800	0.9800	0.9800	10,000	0.1300	15.29
ACTL	Artec Consulting	0.0002	0.0002	0.0002	500,000	0.0000	0.00
ACUIF	Acuityads Holdings	1.040	1.000	1.040	24,100	0.020	1.95
ACUR	Acura Pharma Cmn	0.3499	0.2900	0.3499	1,500	-0.0001	0.03
ACUS	Acusphere Inc	0.0430	0.0430	0.0430	10,000	0.0180	72.00
ACWRF	Acceleware Ltd	0.1071	0.1071	0.1071	40,000	0.0261	32.22
ACXIF	Acciona S.A.	108.2	108.2	108.2	100	6.6	6.45
ADAC	Adama Technologies	0.0020	0.0020	0.0020	100	0.0000	0.00
ADADD	Adaiah Distribution Inc	0.5100	0.5100	0.5100	200	0.0000	0.00
ADBCF	Adelaide Brighton Ltd	2.170	2.170	2.170	1,000	-0.160	6.88
ADBKF	Addiko Bank Ag	7.662	7.662	7.662	1,900	-0.791	9.36
ADBRF	Aldebaran Resources Inc	0.3105	0.2000	0.2000	230,200	0.0320	19.05
ADCOF	Adcore Inc	0.4650	0.4650	0.4650	20,000	0.0050	1.09
ADCUF	Ads Crude Carriers Ltd	1.998	1.998	1.998	700	0.025	1.27
ADDDF	Adidas Ag	270.2	262.5	266.3	500	2.8	1.06
ADDXF	Addex Pharmaceuticals Ltd	1.650	1.650	1.650	1,000	-0.050	2.94
ADDYY	Adidas Ag ADR	134.9	132.5	133.5	21,000	-1.5	1.08
ADEVF	Adevinta ASA	10.22	10.22	10.22	2,300	-0.05	0.46
ADFS	American Defense Systems Inc	0.1400	0.1288	0.1288	9,500	-0.0037	2.79
ADFT	Adfitech Inc	1.950	1.050	1.050	2,000	-0.700	40.00
ADGO	Advantego Corp	0.0002	0.0002	0.0002	1,596,000	0.0000	0.00
ADGS	Adgs Advisory Inc	1.850	1.400	1.800	1,100	0.150	9.09
ADHC	American Diversified	0.0024	0.0019	0.0024	2,964,200	0.0001	4.35
ADHMY	Advanced Digital Health Medicina	1.620	1.620	1.620	100	0.000	0.00
ADIA	Adia Nutrition Inc	0.0300	0.0250	0.0250	195,000	-0.0034	11.97
ADIWW	Adial Pharmaceuticals Inc	0.0100	0.0100	0.0100	500	0.0097	3233.33
ADKCF	Adeka Corp	12.85	12.85	12.85	300	-1.65	11.38
ADLDY	Adelaide Brighton Ltd [Australia] ADR	9.370	9.370	9.370	100	-0.440	4.49
ADLI	Amer Medical Tech	0.0088	0.0088	0.0088	2,500	0.0000	0.00
ADMG	Adamant Dri Processi	0.0237	0.0237	0.0237	400	0.0000	0.00
ADMLF	Admiral Plc	1.350	1.220	1.350	60,500	0.200	17.39
ADMQ	Adm Endeavors Inc	0.0625	0.0500	0.0625	40,100	0.0000	0.00
ADMT	Adm Tronics Unlimited Inc	0.1500	0.1370	0.1490	33,000	-0.0010	0.67
ADNY	Adino Energy Corp	0.0057	0.0040	0.0055	1,933,000	0.0000	0.00
ADOM	Adomani Inc	0.4290	0.2820	0.4169	6,226,800	0.1180	39.48
ADOOY	Pt Adaro Energy Tbk ADR	3.610	3.610	3.610	100	0.212	6.24
ADPAS	Adelphia Recovery TR	0.0018	0.0012	0.0014	24,000	0.0006	75.00
ADPXY	Audio Pixels Hl ADR	12.80	12.75	12.80	700	0.14	1.11
ADRNY	Koninklijke Ahold	27.63	27.07	27.25	60,800	-0.35	1.25
ADRZF	Andritz Ag	35.55	35.55	35.55	500	-0.85	2.34
ADRZY	Andritz Ag ADR	7.540	7.540	7.540	400	0.240	3.29
ADST	Adstar Inc	0.0003	0.0003	0.0003	55,000	0.0000	0.00
ADSV	Allied Security Inno	0.0010	0.0009	0.0010	783,700	-0.0001	9.09
ADTC	Advanced Dep Tech	0.0056	0.0012	0.0012	40,000	0.0002	20.00
ADTFF	Imetal Resources Inc	0.0279	0.0279	0.0279	10,000	0.0001	0.36
ADTM	Adaptive Medias Inc	0.0001	0.0001	0.0001	700,600	0.0000	0.00
ADTR	Alliance Distributors Holding Inc	0.0210	0.0210	0.0210	2,000	0.0000	0.00
ADTY	Adtegrity.com International	0.0223	0.0223	0.0223	1,700	-0.0277	55.40
ADVC	Advant-E Corporation	4.500	4.500	4.500	100	0.000	0.00
ADVOF	Adva Optical Ntwkng	6.320	6.320	6.320	200	0.005	0.08
ADVT	Advantis Corp	0.0008	0.0008	0.0008	900	-0.0001	11.11
ADVZF	Adventus Mining Corp.	1.056	1.046	1.056	1,900	0.016	1.58
ADWPF	Andrew Peller Ltd	6.786	6.786	6.786	500	0.062	0.91
ADXDF	Adex Mining Inc	0.0100	0.0093	0.0093	200	0.0073	365.00
ADYEY	Adyen NV ADR	32.18	31.41	31.70	128,600	-0.49	1.52
ADYX	Adynxx Inc	0.7985	0.4500	0.4501	6,600	-0.0409	8.33
ADYYF	Adyen NV	1,616	1,555	1,602	400	4	0.25
ADZZF	Advance Residence Investment Corp	3,021	3,021	3,021	100	0	0.00
AEBZY	Anadolu Efes Birck	0.6403	0.6403	0.6403	500	-0.0202	3.06
AEDC	American Energy Dev Corp	0.0001	0.0001	0.0001	200	0.0000	0.00
AEEI	American Environment	0.0300	0.0300	0.0300	400	-0.0100	25.00
AEEX	Asia Equity Exchange Group Inc	0.2500	0.2500	0.2500	122,500	0.0400	19.05
AEGG	American Energy	0.0280	0.0280	0.0280	1,800	0.0000	0.00
AEGOF	Aegon NV Ord Shs	3.155	3.127	3.127	191,300	0.267	9.34
AEGXF	Aecon Group Inc	10.77	10.77	10.77	100	-0.10	0.88
AEGY	Alternative Energy	0.0001	0.0001	0.0001	10,000	0.0000	0.00
AEIHL	American Equity Investment Life Holding	24.20	23.85	24.10	90,200	0.00	0.00
AELTF	Adacel Techs Ltd	0.3500	0.3500	0.3500	300	-0.1100	23.91
AEMC	Archer Entmt Mda Cmns	0.0980	0.0097	0.0980	2,000	-0.0120	10.91
AEMMY	A2A Spa ADR	6.860	6.860	6.860	600	-0.485	6.60
AENG	Advanced Engine Techs Inc	0.0007	0.0007	0.0007	700	0.0000	0.00
AEOXF	Aeroports DE Paris Sa	105.0	105.0	105.0	100	1.0	0.96
AEPT	American Energy Partners Inc	0.0043	0.0033	0.0035	7,323,600	-0.0008	18.60
AERG	Applied Energetics Inc	0.3050	0.2850	0.3000	201,000	0.0125	4.35
AERN	Aer Energy Resources	0.0001	0.0001	0.0001	800	0.0000	0.00
AERO	Aerogrow Intl Inc	3.650	3.490	3.555	14,000	-0.095	2.60
AERS	Aerius Cmn Stk	0.0048	0.0048	0.0048	8,000	0.0000	0.00
AESEW	Allied Esports Entertainment Inc WT	0.1598	0.1150	0.1449	73,200	0.0251	20.95
AESO	Atlantic Energy Sltns Inc	0.0028	0.0026	0.0026	2,000	0.0000	0.00
AESTY	Aes Tiete Energia Sa ADR	3.340	3.340	3.340	1,400	0.870	35.22
AETLF	Aeris Environmental Ltd	0.3539	0.3539	0.3539	4,500	-0.0086	2.37
AETUF	Arc Energy Trust Uni	3.452	3.380	3.452	2,300	0.042	1.22
AEXAF	Atos Origin Sa Ord	84.75	84.75	84.75	200	-0.10	0.12
AEXAY	Atos ADR	17.85	17.34	17.52	3,500	-0.07	0.38
AEXE	Aim Exploration Inc	0.0002	0.0002	0.0002	5,000,000	0.0000	0.00
AFBA	Allied First Bncp MD	2.500	2.500	2.500	500	0.000	0.00
AFBG	American Fiber Green Products Inc	0.0233	0.0100	0.0233	4,100	-0.0006	2.51
AFBOF	African Rainbow Mnrls Ltd	10.10	10.10	10.10	1,000	-0.65	6.05
AFFL	Affiliated Res Corp	0.0001	0.0001	0.0001	100	0.0000	0.00
AFFS	Amtrust Financial Services Inc 7.25%	17.30	17.00	17.25	4,400	-0.40	2.27
AFFT	Amtrust Financial Services Inc 7.50%	17.97	17.75	17.75	7,300	-0.25	1.39
AFFU	Affluence Corp	1.090	0.900	1.020	5,300	0.070	7.32
AFFY	Affymax	0.0260	0.0260	0.0260	5,000	0.0000	0.00
AFGVY	Agfa Gevaert NV ADR	8.200	8.200	8.200	100	0.070	0.86
AFGYF	Afc Energy Plc	0.2850	0.2850	0.2850	300	-0.0550	16.18
AFHBL	Atlas Financial Holdings Inc 6.625%	7.990	7.990	7.990	200	-0.010	0.13
AFLYY	Air France Ads	4.590	4.500	4.520	96,100	-0.073	1.59
AFMJF	Alphamin Resources	0.1208	0.1174	0.1200	70,100	0.0020	1.69
AFML	Aerofoam Metals Inc	0.0006	0.0005	0.0006	4,400	-0.0004	40.00
AFNL	Amtrust Financial CO	135.3	135.3	135.3	100	2.3	1.69
AFOM	All For One Media Corp	0.0001	0.0001	0.0001	4,502,000	0.0000	0.00
AFPW	Alumifuel Pwr Corp	0.0001	0.0001	0.0001	510,200	0.0000	0.00
AFRAF	Air France Klm	4.700	4.400	4.400	400	-0.020	0.45
AFRMF	Alphaform Ag	0.0100	0.0100	0.0100	100	0.0099	9900.00
AFSIA	Amtrust Financial Services Inc Pfd. A	13.80	13.65	13.80	20,600	0.00	0.00
AFSIB	Amtrust Financial Services Dep Pfd	14.25	14.00	14.25	2,200	0.65	4.78
AFSIC	Amtrust Financial Services Inc Pfd. C	14.00	13.75	13.77	1,900	-0.23	1.64
AFSIM	Amtrust Financial Services Inc Prf	14.50	14.00	14.00	1,400	-0.50	3.45
AFSIN	Amtrust Financial Services Inc Pfd F	14.50	14.25	14.25	1,200	-0.25	1.72
AFSIP	Amtrust Financial Services Dep Pfd	14.50	14.00	14.00	4,000	-0.30	2.10
AFTC	Alternative Fuel Tec	0.0005	0.0005	0.0005	4,900	0.0001	25.00
AFTM	Aftermaster Inc	0.0009	0.0008	0.0009	4,341,000	0.0001	12.50
AFTPF	Afterpay Touch Group Ltd	52.10	48.00	50.71	36,000	4.02	8.60
AFTPY	Afterpay Ltd	53.22	50.34	52.02	4,500	5.45	11.70
AFYG	Affinity Gold Corp	0.0130	0.0130	0.0130	3,800	0.0018	16.07
AGCBF	Amarillo Gold Corpor	0.2028	0.1905	0.2000	65,300	0.0009	0.45
AGCCF	Gensource Potash	0.1008	0.0983	0.0995	10,000	-0.0110	9.95
AGCZ	Andes Gold Corp	0.0055	0.0055	0.0055	200	-0.0020	26.67
AGDXF	Antioqua Gold Inc	0.0318	0.0317	0.0318	70,000	-0.0001	0.31
AGDY	Agri-Dynamics Inc	0.0096	0.0074	0.0096	81,000	-0.0034	26.15
AGEEF	Halo Labs Inc	0.0830	0.0690	0.0760	143,600	-0.0045	5.59
AGESF	Ageas NV	36.28	36.28	36.28	200	-1.50	3.97
AGESY	Ageas N.V. Ads	37.75	37.59	37.68	3,500	0.29	0.76
AGFAF	Agraflora Organics Intl Inc	0.0379	0.0351	0.0369	275,700	0.0019	5.43
AGFMF	AGF Management Ltd	3.750	3.750	3.750	1,000	-0.060	1.57
AGFXF	DB Agriculture Long ETN Due April 1 2038	7.250	7.250	7.250	400	0.000	0.00
AGGFF	African Gold Gr	0.2350	0.2238	0.2325	74,500	-0.0125	5.10
AGGG	Antilia Group Corp	0.0600	0.0600	0.0600	300	0.0150	33.33
AGGHF	Agrios Global Holdings Ltd	0.0519	0.0519	0.0519	100	0.0005	0.97
AGGI	Allied Energy Inc	0.0110	0.0089	0.0090	152,900	0.0030	50.00
AGGL	Agtech Global International Inc	0.2300	0.2300	0.2300	100	0.1699	282.70
AGGZF	Ag Growth Inc Fd	19.00	18.99	19.00	200	0.00	0.01
AGHC	Aeon Global Health Corp	0.0650	0.0551	0.0551	18,700	-0.0099	15.23
AGHI	Agora Holdings Inc	0.0226	0.0182	0.0200	60,900	-0.0026	11.50
AGIN	American Graphite Technologies Inc	0.0072	0.0052	0.0052	15,700	-0.0020	27.78
AGLAF	Aguila American Gold	0.1590	0.1590	0.1590	3,000	0.0009	0.57
AGLDF	Austral Gold Ltd	0.1190	0.1151	0.1151	3,800	0.0450	64.19
AGLNF	Agl Energy	11.80	11.80	11.80	100	-0.20	1.67
AGLT	Angel Telecom Corp	0.5100	0.5100	0.5100	1,300	0.4000	363.64
AGLXY	Agl Energy Ltd ADR	11.80	11.80	11.80	600	-0.46	3.71
AGLY	Agiliti Inc	1.520	1.520	1.520	500	0.000	0.00
AGMJF	Algoma Cent Corp [F]	7.250	7.210	7.250	3,200	-0.300	3.97
AGNPF	Algernon Pharmaceuticals Inc.	0.2025	0.1853	0.2000	785,300	-0.0011	0.55
AGOAF	Abengoa S.A.	0.0025	0.0025	0.0025	800	-0.0005	16.67
AGPIF	Anglo Pacific Res Plc Ord	1.672	1.672	1.672	3,000	-0.068	3.93
AGPPF	Anglo Plati Ord Shs	76.75	72.75	76.74	300	6.27	8.90
AGPYF	Agile Property Holdings Ltd	1.140	1.140	1.140	800	0.030	2.70
AGRDF	Auriga Gold Crp Ord	0.1413	0.1413	0.1413	300	-0.0113	7.40
AGRIP	Agribank Fcb Non Cum Pfd Fxd/Fltg Ser A	105.0	105.0	105.0	100	0.0	0.00
AGRPY	Absa Group Ltd New A	10.240	9.651	9.651	300	-0.139	1.42
AGRS	Agristar Inc	0.0013	0.0012	0.0012	1,600	0.0000	0.00
AGSO	Agrisolar Solutions	0.0060	0.0029	0.0035	159,000	0.0015	75.00
AGSVF	Argentum Silver Corp	0.1921	0.1921	0.1921	2,000	0.0221	13.00
AGTAF	Agriterra	0.0500	0.0500	0.0500	200	0.0000	0.00
AGTEF	Agtech Holdings Ltd	0.0455	0.0455	0.0455	8,000	-0.0025	5.21
AGTK	Agritek Holdings Inc	0.0400	0.0285	0.0360	166,500	0.0079	28.11
AGTT	Angstrom Technologies Inc	0.0250	0.0250	0.0250	3,000	-0.0050	16.67
AGTX	Agentix Corp	2.070	2.070	2.070	100	-0.970	31.91
AGUNF	Arctic Glacier TR UT	0.0172	0.0146	0.0146	2,900	-0.0026	15.12
AGXKF	Anglo Asian Mng Plc Ord	1.710	1.710	1.710	4,000	0.030	1.79
AGYP	Allied Energy Corp	0.0031	0.0031	0.0031	16,300	0.0003	10.71
AGYTF	Allergy Therapeutics Plc	0.1600	0.1600	0.1600	300	0.0100	6.67
AGZNF	Aegean Airlines	4.550	4.543	4.550	4,600	-0.350	7.14
AHAD	Alphacom Holdings Inc	0.0070	0.0040	0.0070	188,800	0.0010	16.67
AHAG	Alpha Techs Grp Inc	0.0500	0.0500	0.0500	20,000	-0.0099	16.53
AHCHF	Anhui Conch Cement C	7.275	7.275	7.275	300	-0.215	2.87
AHCHY	Anhui Conch Cem ADR	36.36	35.97	36.06	5,200	-1.38	3.69
AHCOW	Adapthealth Corp. WT	8.700	8.700	8.700	100	0.700	8.75
AHCP	Anchorage International Holdings Corp	0.0150	0.0120	0.0150	25,000	0.0050	50.00
AHELF	American Helium Inc	0.1645	0.1211	0.1645	7,600	-0.0161	8.91
AHEXF	Adecco Sa Cheserex	46.76	46.76	46.76	1,100	-4.75	9.21
AHEXY	Adecco Sa ADR	23.95	23.40	23.70	20,700	-0.25	1.05
AHFCD	Flow Capital	0.2684	0.2647	0.2684	2,200	0.0000	0.00
AHFD	Active Health Foods	0.0001	0.0001	0.0001	500,000	0.0000	0.00
AHFI	Absolute Health & Fitness	0.0080	0.0080	0.0080	5,200	-0.0020	20.00
AHGIF	Alternate Health Corp	0.0795	0.0550	0.0550	27,300	0.0100	22.22
AHII	American Heritage International Inc	0.0001	0.0001	0.0001	300	-0.0010	90.91
AHIX	Aluf Holdings Inc	0.0002	0.0001	0.0002	988,200	0.0000	0.00
AHKSF	Asahi Kaisai Corp	7.950	7.550	7.550	2,500	-0.400	5.03
AHKSY	Asahi Kaisai Cp ADR	15.60	15.33	15.39	37,400	-0.19	1.25
AHNMF	Archon Minerals Ltd	0.1335	0.1335	0.1335	100	-0.0204	13.26
AHNR	Athena Silver Corp	0.1000	0.0805	0.0900	46,900	-0.0100	10.00
AHODF	Koninklijke Ahold NV	27.50	27.50	27.50	500	0.00	0.00
AHOTF	American Hotel	1.994	1.900	1.900	60,100	-0.085	4.28
AHROQ	Atheronova Inc	0.0022	0.0022	0.0022	22,200	0.0000	0.00
AIABF	Airasia Group Berhad	0.2100	0.2100	0.2100	100	-0.0400	16.00
AIAGY	Aurubis Ag	28.60	28.60	28.60	100	-0.60	2.05
AIBEF	Air Berlin Plc	0.0040	0.0040	0.0040	6,000	-0.0010	20.00
AIBGY	Aib Group Plc ADR	2.560	2.560	2.560	100	0.140	5.79
AIBRF	Aib Group Plc	1.320	1.230	1.230	66,800	-0.110	8.21
AICAF	Air China Ltd	0.6800	0.6800	0.6800	600	0.0000	0.00
AIDA	Aida Pharmaceuticals	0.1800	0.1200	0.1250	146,700	0.0450	56.25
AIERF	Asian Mineral Resources	0.1290	0.1290	0.1290	500	0.0310	31.63
AIFM	Aifarm Ltd	0.1210	0.1210	0.1210	100	0.0000	0.00
AIFS	Agent Info Software	2.200	2.110	2.200	1,000	0.090	4.27
AIKO	Alternative Investment Corp	1.640	1.640	1.640	500	0.140	9.33
AILIH	Ameren Illinois CO Pfd 4.08%	99.00	99.00	99.00	100	0.80	0.81
AILIO	Ameren Illinois CO Pfd 4.26%	100.00	100.00	100.00	300	-0.10	0.10
AILLL	Central Illinois Public Service Company	29.80	29.00	29.00	2,200	-0.99	3.30
AILLN	Ameren Illinois CO Pfd 4.9%	102.1	101.9	101.9	600	-1.0	0.92
AILLP	Ameren Ill CO	95.50	95.50	95.50	100	0.50	0.53
AILNP	Ameren Illinois Co7.75Pfd	128.1	128.1	128.1	100	0.0	0.03
AIMH	Aimrite Holdings Cor	0.0200	0.0140	0.0190	349,000	0.0000	0.00
AINPF	Ain Pharmaciez Inc	64.70	64.70	64.70	800	0.00	0.00
AINSF	Ainsworth Game Tech	0.3000	0.3000	0.3000	31,700	0.0000	0.00
AIOSF	Atresmedia Corporacion DE Medios DE	2.750	2.700	2.750	2,100	-0.010	0.36
AIPUY	Airports of Thailand Public CO Ltd ADR	19.02	17.44	17.80	8,800	-0.23	1.28
AIQUF	L'Air Liquide Ord EU	149.9	149.9	149.9	800	1.1	0.73
AIQUY	L'Air Liquide ADR	30.37	29.76	30.01	60,500	0.04	0.13
AIRO	Airspan Networks Inc	9.400	8.500	8.500	800	-1.900	18.27
AIRRF	Aurion Res Ltd	1.0258	0.9300	0.9820	78,600	-0.0469	4.56
AIRYY	Air China Ltd ADR	12.84	12.84	12.84	400	-0.43	3.24
AISSF	Aisoftware Spa	0.0194	0.0194	0.0194	1,000	-0.0011	5.37
AITUF	Anritsu Corp	24.80	23.60	24.80	600	18.87	318.21
AITVF	Asian Television Network Intl Ltd	0.0892	0.0892	0.0892	200	0.0000	0.00
AITX	Artificial Intelligence Tech Solutions	0.0240	0.0170	0.0171	18,233,600	-0.0014	7.57
AIVAF	Aviva Plc	3.590	3.590	3.590	300	0.130	3.76
AIVN	American International Ventures Inc	0.0076	0.0076	0.0076	35,000	-0.0014	15.56
AIXN	Aixin Life International Inc	1.0000	1.0000	1.0000	600	0.0000	0.00
AIXXF	Aixtron Se	12.95	12.95	12.95	200	0.75	6.15
AJIA	Ajia Innogroup Holdings Ltd	0.7500	0.7500	0.7500	100	0.0600	8.70
AJINF	Ajinomoto Co. Inc	16.50	16.50	16.50	400	-0.10	0.60
AJINY	Ajinomoto CO Inc ADR	16.25	15.77	15.78	2,900	-0.65	3.98
AJMPF	Ashmore Group Plc	5.170	5.160	5.160	500	-0.240	4.44
AJXGF	Agjunction Inc	0.2700	0.2479	0.2600	22,300	-0.0031	1.18
AKAAF	Aker ASA A Shs	35.80	35.80	35.80	100	-4.20	10.50
AKAOQ	Achaogen Inc	0.0105	0.0090	0.0090	8,500	-0.0015	14.29
AKBTY	Akbank Turk Ano ADR	1.700	1.670	1.670	8,500	-0.015	0.89
AKEJF	Ariake Japan	63.00	63.00	63.00	100	4.00	6.78
AKKVF	Akastor ASA	0.5275	0.5275	0.5275	800	-0.0325	5.80
AKMNF	Akumin Inc	1.958	1.862	1.899	27,400	-0.056	2.84
AKOM	Aerkomm Inc	15.00	14.01	14.01	400	1.51	12.08
AKRFF	Ackroo Inc	0.0902	0.0902	0.0902	200	0.0022	2.50
AKRTF	Aker Solutions Holding ASA	0.8500	0.8500	0.8500	1,600	0.2300	37.10
AKRXQ	Akorn Inc	0.3300	0.3000	0.3083	982,200	-0.0027	0.87
AKSY	Aksys Ltd	0.0008	0.0008	0.0008	1,700	0.0000	0.00
AKTAF	Akita Drilling Ltd	0.3066	0.2993	0.2993	12,000	-0.0307	9.30
AKVA	Arkanova Energy Corp	0.0055	0.0055	0.0055	1,000	-0.0015	21.43
AKZOF	Akzo Nobel NV	89.55	89.55	89.55	100	6.80	8.22
AKZOY	Akzo Nobel NV ADR #	31.40	30.69	30.84	42,400	-0.27	0.87
ALABF	Aurora Labs Ltd	0.0330	0.0330	0.0330	10,000	0.0000	0.00
ALAN	Alanco Technologies Inc	0.0155	0.0110	0.0110	37,000	0.0000	0.00
ALARF	Alaris Royalty	9.218	9.218	9.218	600	0.251	2.79
ALBBY	Alibaba Health Information Technology	61.00	60.77	61.00	4,100	1.75	2.95
ALBHF	Alibaba Health Information Technology	3.390	2.990	3.240	11,600	0.240	8.00
ALBKF	Alpha Bank Grd2000	0.7510	0.7440	0.7510	2,100	-0.0421	5.31
ALBKY	The Alpha Bank A.E	0.2200	0.1900	0.2098	40,200	0.0028	1.35
ALBY	Community Cap Bcshs	10.000	10.000	10.000	200	-0.250	2.44
ALCCF	Alicanto Minerals Ltd	0.0400	0.0400	0.0400	5,500	0.0150	60.00
ALDA	Atlantica Inc	0.3000	0.3000	0.3000	100	-0.2100	41.18
ALDS	Applife Digital Solutions Inc	0.1800	0.1800	0.1800	5,100	0.0000	0.00
ALDVF	Kiplin Metals Inc.	0.1149	0.1149	0.1149	100	0.0361	45.81
ALEAF	Aleafia Health Inc	0.3616	0.3320	0.3523	293,200	0.0108	3.16
ALEDY	Allied Group Limited	44.34	44.34	44.34	100	20.83	88.60
ALFFF	Alfa S.A.B. DE C.V.	0.5200	0.5200	0.5200	100	0.0300	6.12
ALFVF	Alfa-Laval Ab	21.91	21.91	21.91	500	-0.80	3.52
ALFVY	Alfa-Laval Ab ADR	22.31	21.75	21.80	7,000	-0.74	3.26
ALGDF	Algold Resources	0.0912	0.0912	0.0912	1,000	-0.0010	1.08
ALGGF	Alliance Global Group Inc	0.1600	0.1600	0.1600	800	0.0000	0.00
ALGGY	Alliance Global	6.775	6.775	6.775	700	-0.065	0.95
ALGWF	Alliance Growers Corp	0.0200	0.0109	0.0109	11,000	0.0009	9.00
ALIAF	Alacer Gold Corp	7.530	7.160	7.376	27,600	0.006	0.09
ALID	Allied Corp	1.350	1.010	1.010	200	-0.490	32.67
ALIF	Artificial Life Inc	0.2000	0.0130	0.0600	179,700	0.0420	233.33
ALIZF	Allianz Ag	207.2	202.5	205.4	200	-3.6	1.73
ALIZY	Allianz	20.69	20.29	20.38	69,100	-0.48	2.30
ALKEF	Alkane Exploration N	0.8644	0.8300	0.8300	5,100	-0.0546	6.17
ALKHF	Alaska Hydro Corp Ord	0.0240	0.0240	0.0240	1,500	0.0000	0.00
ALKM	Alkame Holdings Inc	0.0007	0.0006	0.0007	11,293,800	0.0001	16.67
ALKN	Alkane Inc	0.0008	0.0008	0.0008	300,000	0.0004	100.00
ALLIF	Alpha Lithium Corp	1.1300	0.6785	0.8500	3,259,500	0.1417	20.01
ALLM	Alliance Bioenergy Plus Inc	0.1090	0.1000	0.1050	200,300	0.0000	0.00
ALLQ	All-Q-Tell Corp	0.0002	0.0002	0.0002	12,600	0.0001	100.00
ALLVF	Altice N.V.	4.180	4.090	4.090	2,900	0.243	6.31
ALLWF	Allied Minds Plc	0.7000	0.7000	0.7000	20,000	0.3100	79.49
ALLXF	Caldas Gold Corp.	2.050	2.050	2.050	1,000	0.060	3.02
ALME	Alamo Energy Corp	0.0001	0.0001	0.0001	1,000	-0.0009	90.00
ALMFF	Altium FX Ltd	23.73	23.73	23.73	200	1.55	6.99
ALMMF	Aluminum Corp of China Ltd	0.2782	0.2390	0.2782	400	0.0332	13.55
ALMTF	Almonty Industries	0.4235	0.4170	0.4170	1,500	-0.0230	5.23
ALNPY	All Nippon Airways C	4.375	4.375	4.375	100	-0.055	1.24
ALOD	Allied Resources Inc	0.3200	0.3200	0.3200	1,000	0.0000	0.00
ALPE	Alpha-En Corp	0.8500	0.6000	0.8500	500	-0.0500	5.56
ALPIB	Alpine Banks Colorado	3,012	3,012	3,012	100	-50	1.63
ALPMF	Astellas Pharma Inc	16.25	16.25	16.25	2,200	0.18	1.09
ALPMY	Astellas Pharma Inc	16.00	15.75	15.89	75,200	-0.15	0.94
ALPP	Alpine 4 Technologies Ltd	0.0635	0.0590	0.0635	929,900	0.0005	0.79
ALPVN	Alabama Pwr 4.60 Pd	101.2	101.2	101.2	200	0.0	0.01
ALRGF	Antler Gold Inc	0.2283	0.2283	0.2283	3,900	0.0145	6.78
ALRT	Alr Technologies Inc	0.0550	0.0531	0.0550	56,500	-0.0035	5.98
ALSI	Atlas Resources Intl Inc	0.0038	0.0024	0.0031	60,100	0.0010	47.62
ALSMY	Alstom S.A.	4.810	4.680	4.710	40,100	-0.120	2.48
ALSRF	Alstria Office Ag	15.03	15.03	15.03	300	0.18	1.20
ALSSF	Alsea S.A.	0.9800	0.9800	0.9800	100,000	-0.0300	2.97
ALST	Allstar Health Brands Inc	0.3200	0.2370	0.2700	22,900	-0.0400	12.90
ALSWF	Absolute Software Cp	10.64	10.58	10.63	500	-0.07	0.62
ALTAF	Altura Mining	0.0600	0.0335	0.0370	86,500	-0.0131	26.15
ALTD	Altitude International Inc	0.0250	0.0250	0.0250	30,000	-0.0002	0.79
ALTGF	Altagas Ltd Fxdfr Prf Perpetual USD 25	14.61	14.61	14.61	100	-0.18	1.22
ALTMW	Altus Midstream Company WT	0.0210	0.0200	0.0210	38,000	-0.0045	17.65
ALTN	Alternus Energy Inc	0.0710	0.0710	0.0710	19,000	0.0010	1.43
ALTUF	Altus Strategies Plc	0.4700	0.4700	0.4700	1,000	-0.0200	4.08
ALTX	Altex Industries Inc	0.0856	0.0812	0.0812	4,500	0.0000	0.00
ALVLF	Alto Ventures Ltd	0.0239	0.0239	0.0239	4,900	-0.0051	17.59
ALVOF	Alvopetro Energy	0.5400	0.5400	0.5400	5,000	-0.0281	4.95
ALVRQ	Alvarion Ltd	0.0071	0.0071	0.0071	300	0.0008	12.70
ALXEF	Alx Uranium Corp	0.0373	0.0217	0.0373	135,700	0.0045	13.72
ALYE	Aly Energy Services Inc [De]	0.6500	0.6500	0.6500	200	0.1000	18.18
ALYI	Alternet Systems Inc	0.0118	0.0090	0.0108	52,315,600	-0.0001	0.92
ALZPF	Alony Hetz Properties & Investments Ltd	10.77	10.77	10.77	1,300	0.00	0.00
AMADF	Amadeus IT Holding S	51.70	50.40	50.40	3,000	-2.97	5.56
AMADY	Amadeus IT Hlds S.A.	51.84	50.72	51.06	30,900	-3.03	5.60
AMAR	Amarillo Biosciences	0.2200	0.2200	0.2200	200	-0.0200	8.33
AMAZ	Amazing Energy Oil & Gas CO	0.0066	0.0061	0.0063	2,793,500	0.0002	3.28
AMBBY	Ambu A/S ADR	35.83	35.55	35.83	2,200	1.63	4.76
AMBD	American Mobile Dental Corp	0.0034	0.0034	0.0034	40,000	-0.0003	8.11
AMBFF	Ambu A/S	34.00	34.00	34.00	200	0.65	1.95
AMBK	American Bank Inc	12.00	11.75	11.75	300	1.50	14.63
AMBS	Amarantus Bioscience Holdings Inc	0.0097	0.0070	0.0097	110,400	0.0029	42.65
AMBZ	American Business Bank	23.24	22.66	22.66	2,000	-0.34	1.48
AMCCF	Amcor Plc Cdi	10.05	10.05	10.05	111,500	-0.20	1.95
AMCF	Andatee China Marine Fuel Services	0.0098	0.0046	0.0098	6,800	0.0000	0.00
AMCT	American Education Center Inc	0.1621	0.1621	0.1621	600	0.0111	7.35
AMCY	Acs Global Inc	1.900	1.900	1.900	100	0.200	11.76
AMDDW	Sintx Technologies Inc WT Exp 05/11/2023	0.0120	0.0120	0.0120	10,000	-0.0011	8.40
AMDLY	Amada Holdings CO Ltd ADR	35.35	35.35	35.35	100	-0.65	1.81
AMEFF	Appreciated Media Holdings Inc.	0.0861	0.0700	0.0861	215,100	0.0186	27.56
AMEN	Amen Properties Inc	550.0	550.0	550.0	100	5.0	0.92
AMEUF	Admedus Ltd.	3.530	3.530	3.530	1,500	-0.630	15.14
AMFC	A M B Financial Cp	12.50	12.50	12.50	300	0.00	0.00
AMFL	Nanoscience Tech Inc	0.0450	0.0450	0.0450	1,000	0.0175	63.64
AMGDF	Aston Martin Lagonda Global Holdings Plc	0.7000	0.5600	0.5899	1,168,200	-0.0301	4.85
AMGXF	Anges Mg Inc	15.60	15.60	15.60	600	-4.89	23.87
AMHD	Amelot Holdings Inc	0.0050	0.0050	0.0050	10,200	0.0000	0.00
AMHFF	Amanta Resources Inc	0.0001	0.0001	0.0001	400	0.0000	0.00
AMHPF	Amazon Mining Hld	0.4048	0.3877	0.4048	22,000	0.0021	0.52
AMHV	American Hemp Ventures Inc	3.700	3.700	3.700	100	-0.300	7.50
AMIGF	Admiral Group Plc	28.15	28.15	28.15	200	-0.70	2.43
AMIGY	Admiral Group Plc	28.75	28.75	28.75	1,000	0.55	1.95
AMIH	American Intl Hlds Corp	0.2200	0.2200	0.2200	4,900	0.0105	5.01
AMIN	American Intl Ind	0.1000	0.1000	0.1000	200	0.0000	0.00
AMIQF	Ashanti Sankofa Inc	0.0500	0.0500	0.0500	50,000	0.0344	220.51
AMKAF	A.P. Moeller Maers A	1,102	1,102	1,102	100	7	0.64
AMKBF	A.P. Moeller Maers B	1,255	1,229	1,255	100	25	2.03
AMKBY	A.P. Moeller-Maersk A/S	6.120	6.000	6.044	30,800	-0.086	1.40
AMLH	American Leisure Hld	0.0002	0.0002	0.0002	500,000	0.0001	100.00
AMLLF	Aeon Mall CO	13.00	13.00	13.00	100	0.00	0.00
AMLM	American Lithium Min	0.0200	0.0127	0.0160	60,700	-0.0030	15.79
AMLYY	Amp Ltd ADR	4.850	4.810	4.850	15,000	-0.030	0.61
AMLZF	African Minerals Ltd	0.0008	0.0008	0.0008	70,000	-0.0041	83.67
AMMCF	Amur Minerals Corp Ord	0.0108	0.0108	0.0108	4,000	0.0106	5300.00
AMMJ	American Cannabis Company Inc	0.1700	0.1480	0.1510	186,400	-0.0135	8.21
AMMX	Ameramex Intl Inc	0.0098	0.0098	0.0098	9,300	0.0000	0.00
AMNC	Amincor Inc A	0.0830	0.0830	0.0830	100	0.0518	166.03
AMNCB	Amincor Inc B	0.0600	0.0600	0.0600	10,000	-0.0100	14.29
AMNF	Armanino Foods	2.390	2.310	2.370	11,600	0.020	0.85
AMNL	Applied Minerals Inc	0.0071	0.0070	0.0071	45,700	-0.0001	1.39
AMNP	American Sierra Gold	0.0165	0.0100	0.0100	5,300	0.0020	25.00
AMNZF	Ambrian Plc	0.0012	0.0012	0.0012	1,000	0.0002	20.00
AMOVF	America Movil S.A.B. DE Cv	0.7200	0.7200	0.7200	100	0.0750	11.63
AMPG	Amplitech Group	0.1000	0.0852	0.0990	310,300	-0.0110	10.00
AMPYW	Amplify Energy Corp WT Exp 05/04/2022	0.2000	0.0280	0.0333	3,400	-0.0067	16.75
AMRR	American Metals Recovery & Recycling Inc	0.5800	0.5800	0.5800	1,000	0.0700	13.73
AMRU	Amaru Inc	0.0030	0.0030	0.0030	700	-0.0001	3.23
AMRZF	Arena Minerals Inc	0.0200	0.0200	0.0200	5,000	0.0001	0.50
AMSA	American Seniors Association Holding	0.0500	0.0500	0.0500	200	0.0000	0.00
AMSIY	Arcelormittal ADR	0.0440	0.0440	0.0440	3,000	0.0140	46.67
AMSLF	Australian Mines Ltd	0.0078	0.0070	0.0078	70,000	0.0004	5.41
AMSSY	Ams Ag ADR	8.320	8.000	8.130	6,800	0.190	2.39
AMSYF	Arcelormittal Sa	11.26	11.26	11.26	15,000	0.10	0.89
AMTPQ	Ameritrans Cap 9.375 Pfd	0.6000	0.6000	0.6000	4,000	-0.2500	29.41
AMTY	Amerityre Corp	0.0243	0.0243	0.0243	15,000	0.0028	13.02
AMVGF	Amvig Hldgs Ltd Ord	0.2000	0.2000	0.2000	1,000	0.0400	25.00
AMVMF	Amg Advanced Metal	18.00	18.00	18.00	200	-0.54	2.91
AMWK	Ameristar Network Inc	0.1100	0.1050	0.1100	4,500	-0.0300	21.43
AMXEF	AMEX Exploration	2.325	2.151	2.240	62,700	-0.050	2.18
AMXVF	America Movil S.A.B. DE C.V.	0.6925	0.6925	0.6925	200	0.1125	19.40
AMYZF	American Manganese Inc	0.1426	0.1327	0.1368	78,500	-0.0050	3.53
ANAS	Alternaturals Inc	0.0205	0.0111	0.0113	427,200	-0.0029	20.42
ANAV	Alpha Network Alliance Ventures Inc	0.0588	0.0233	0.0588	5,200	0.0358	155.65
ANCE	Restance Inc	0.0017	0.0017	0.0017	339,000	-0.0027	61.36
ANCTF	Alimentat Cou Mulvtg	32.03	32.03	32.03	200	0.00	0.00
ANCUF	Alimentation Couche-Tard Inc	33.62	32.78	33.38	5,100	1.16	3.60
ANDC	Andover Bancorp Inc [Oh]	18.00	18.00	18.00	2,100	0.10	0.56
ANDD	Anr Inc Contingent Rev Pmt Rt 03/31/2023	0.0022	0.0022	0.0022	2,000	0.0001	4.76
ANDI	Andiamo Corp	0.0002	0.0001	0.0001	1,336,800	-0.0001	50.00
ANDR	Andritz Ag	0.0340	0.0300	0.0340	50,800	0.0015	4.62
ANEWF	Australia & N Z Bkg	13.47	13.01	13.01	5,200	-0.57	4.20
ANFC	Black Ridge Oil & Gas Inc.	7.000	5.250	5.250	500	-1.750	25.00
ANFGF	Antofagasta Plc Ord	12.00	12.00	12.00	100	0.40	3.45
ANGCF	Angel Gold Corp	0.0274	0.0203	0.0208	26,700	-0.0056	21.21
ANGGF	Angang Steel CO Ltd	0.2516	0.2516	0.2516	2,500	-0.0684	21.38
ANGMF	Angler Gaming Plc	1.574	1.574	1.574	7,000	0.044	2.86
ANGPY	Anglo American Platinum Ltd	13.53	13.07	13.48	7,100	-0.16	1.17
ANGUF	Anglo-Canadian Mining Corp	0.0269	0.0269	0.0269	100	0.0010	3.86
ANIOY	Acerinox Sa ADR	4.000	4.000	4.000	200	-0.310	7.19
ANKOF	Ankor Gold	0.0535	0.0535	0.0535	1,000	0.0011	2.10
ANLBF	Alexander Nubia Intl	0.0342	0.0342	0.0342	3,100	-0.0028	7.57
ANLDF	Anfield Energy Inc	0.0566	0.0523	0.0555	153,900	0.0035	6.73
ANMP	Anacomp Inc	0.7700	0.5000	0.7700	1,100	0.2700	54.00
ANNSF	Aena S.A.	139.5	138.6	138.6	1,500	-4.8	3.38
ANPCY	Angle Plc	8.000	6.620	6.620	600	-0.680	9.32
ANPDF	Anta Sports Products Ltd	11.010	10.000	10.000	6,600	-0.300	2.91
ANPDY	Anta Sports Prod ADR	258.9	250.5	253.3	1,900	-0.5	0.20
ANPFF	Anpulo Food Inc	0.0500	0.0400	0.0500	14,000	0.0100	25.00
ANPOF	American Patriot Oil & Gas Ltd	0.0900	0.0018	0.0018	60,000	-0.4482	99.60
ANSLF	Ansell Ltd	26.23	26.20	26.20	2,300	1.29	5.18
ANSLY	Ansell Ltd ADR	103.9	103.8	103.8	600	1.8	1.72
ANSU	Amanasu Techs Corp	0.0250	0.0150	0.0150	16,000	-0.0050	25.00
ANTGF	Advantagewon Oil Corp	0.0090	0.0090	0.0090	2,000	0.0000	0.00
ANTH	Anthera Pharmaceutic	0.0275	0.0220	0.0275	18,000	0.0000	0.00
ANTI	Antigenics Inc	0.5002	0.0004	0.0004	200	0.0002	100.00
ANVV	Anvia Holdings Corp	0.0100	0.0100	0.0100	2,000	-0.0300	75.00
ANXGF	Anaconda Mining Inc	0.3058	0.2800	0.2900	108,600	-0.0123	4.07
ANZBY	Australia and New Zealand Bank	12.97	12.68	12.80	53,700	-0.15	1.16
ANZFF	Air New Zealand Ord	0.9450	0.8500	0.9200	11,800	0.0590	6.85
ANZLY	Air New Zealand Ltd ADR	5.000	5.000	5.000	100	0.500	11.11
AOCIF	Autocanada Inc	6.773	6.773	6.773	400	0.003	0.05
AOGC	Australian Oil & Gas	0.0040	0.0040	0.0040	100	0.0000	0.00
AOIFF	Africa Oil Corp	0.7717	0.7633	0.7700	600	-0.0100	1.28
AOLS	Aeolus Pharmaceuticl	0.0019	0.0015	0.0015	5,200	0.0000	0.00
AOMFF	Alstom Shs Prov Regr	49.00	47.11	47.11	100	-0.18	0.38
AOMOY	Ao Mosenergo ADR	1.400	1.250	1.400	1,300	-1.100	44.00
AONNY	Aeon CO Ltd ADR	23.57	23.57	23.57	200	-1.31	5.27
AOREF	American Overseas Group Ltd	350.0	350.0	350.0	100	250.0	250.00
AOTVF	Ascot Resources Ltd	0.9300	0.8227	0.8735	190,000	-0.0410	4.48
AOVTF	Andover Mining Corp	0.0001	0.0001	0.0001	3,000	-0.0001	50.00
AOWDF	Ao World Plc	1.800	1.800	1.800	2,000	1.050	140.00
AOXG	Aoxing Pharmaceutical Company Inc	0.0077	0.0060	0.0068	5,200	-0.0032	32.00
AOXY	Advanced Oxygen Tech	0.2300	0.2080	0.2200	5,100	-0.0399	15.35
AOZOY	Aozora Bank ADR	4.270	4.270	4.270	200	-0.030	0.70
APAAF	Appia Energy Corp	0.1450	0.1263	0.1450	81,100	0.0190	15.08
APAFF	Apella Resources Inc	0.0500	0.0450	0.0450	40,800	-0.0058	11.42
APAJF	Apa Group	7.575	7.575	7.575	2,000	-0.145	1.88
APCDF	A Cap Resources Ltd	0.0018	0.0018	0.0018	8,000	-0.0032	64.00
APCOF	American Potash Corp	0.0202	0.0202	0.0202	600	0.0067	49.63
APCX	Apptech Corp	0.7500	0.7500	0.7500	100	0.0020	0.27
APELF	Alps Alpine CO Ltd	13.30	12.75	12.75	600	0.80	6.69
APELY	Alps Electric Ltd Ad	27.29	25.67	25.67	500	-1.39	5.12
APEMY	Aperam	27.80	27.80	27.80	100	0.00	0.00
APEOF	Americas Petrogas Inc	0.0200	0.0200	0.0200	55,000	0.0000	0.00
APEUF	Atlas Engineered Products Ltd	0.1900	0.1900	0.1900	10,000	-0.0150	7.32
APGI	American Power Group Corp	0.0140	0.0120	0.0120	92,000	-0.0019	13.67
APGMF	Applied Graphene Mat	0.2600	0.2450	0.2600	82,200	0.0200	8.33
APHDD	Verde Bio Holdings Inc.	0.0800	0.0800	0.0800	1,000	0.0200	33.33
APLD	Applied Science Prod	0.0250	0.0250	0.0250	2,000	0.0100	66.67
APLIF	Appili Therapeutics Inc	0.8273	0.7500	0.7842	8,200	-0.0358	4.37
APLO	Apollo Bancorp Inc	42.00	42.00	42.00	1,000	1.00	2.44
APLVF	Ap Alternative Units	0.0750	0.0750	0.0750	3,200	-0.0008	1.06
APMCF	Morien Resources	0.1650	0.1650	0.1650	5,000	-0.0077	4.46
APMFF	Eagle Graphite Inc	0.0220	0.0220	0.0220	13,500	-0.0114	34.13
APNHF	Aspen Pharmacare Hld	7.600	7.600	7.600	200	-0.745	8.93
APNHY	Aspen Pharmacare	8.650	8.650	8.650	2,500	0.050	0.58
APPB	Applied Biosciences Corp	0.4000	0.2000	0.2000	1,400	-0.0200	9.09
APPCF	Apac Resources Ltd	0.1420	0.1420	0.1420	1,100	0.0126	9.74
APPDW	Applied Dna Sciences Inc WT	2.910	2.910	2.910	200	1.260	76.36
APPEF	Appen Ltd	20.15	20.15	20.15	300	0.05	0.25
APPZ	Monster Arts Inc	0.0001	0.0001	0.0001	100,000	0.0000	0.00
APQT	Appliqate Inc	1.100	1.100	1.100	1,500	-0.150	12.00
APRAF	Goldstrike Resources	0.1767	0.1767	0.1767	6,000	0.0348	24.52
APRCP	Alabama Pwr 4.52 Pfd	102.5	102.5	102.5	100	-0.9	0.87
APRDM	Alabama Pwr 4.92 Pd	106.0	106.0	106.0	200	-5.0	4.50
APRDN	Alabama Pwr 4.20 Pd	101.00	100.00	100.00	1,300	-1.00	0.99
APRDO	Alabama Power CO 4.64% Pfd	106.0	106.0	106.0	100	0.0	0.00
APRDP	Alabama Power CO 4.72% Pfd	104.0	104.0	104.0	100	-2.4	2.21
APRO	Allegiant Professnl B/S	0.0018	0.0018	0.0018	18,000	0.0000	0.00
APRRF	Atlantic Power Preferred Equity Ltd	12.15	12.15	12.15	100	-0.10	0.85
APRU	Apple Rush Company Inc	0.0027	0.0024	0.0025	2,148,100	0.0000	0.00
APRWF	Atlantic Pwr Pfd Equ	11.91	11.91	11.91	100	0.06	0.53
APSI	Aqua Power Systems	0.0012	0.0012	0.0012	101,000	0.0000	0.00
APTCF	Advanced Proteome Therapeutics Corp	0.0940	0.0940	0.0940	100	0.0266	39.47
APTEF	Apteryx Imaging Inc	0.4760	0.4584	0.4760	3,700	0.0133	2.87
APTL	Alaska Pwr & Tel CO	63.00	63.00	63.00	100	0.00	0.00
APTPF	Airports of Thailand Public CO Ltd	2.000	1.810	1.810	2,700	-0.090	4.74
APTTF	Asian Pay Television	0.0860	0.0860	0.0860	2,200	0.0059	7.37
APTY	Apt Systems	0.0002	0.0001	0.0001	129,173,600	-0.0001	50.00
APVPF	Aptiv Plc	102.0	94.8	102.0	516,500	2.0	1.99
APVS	Guardian Tech Intl	0.0036	0.0020	0.0030	1,389,900	0.0003	11.11
APVTW	Aptevo Therapeutics Inc	0.1500	0.1500	0.1500	50,000	0.0000	0.00
APWL	Advanced Pwrln Techs Inc	0.0012	0.0012	0.0012	204,500	0.0000	0.00
APYI	Aspyra Inc	0.0850	0.0850	0.0850	4,000	0.0000	0.00
APYP	Appyea Inc	0.0001	0.0001	0.0001	100,000	0.0000	0.00
APYRF	Allied Pptys R E Inv	30.72	30.72	30.72	100	0.25	0.82
AQARF	Aquila Resources Inc	0.1240	0.1105	0.1220	30,000	-0.0009	0.73
AQFH	Aquesta Financial	9.860	9.850	9.850	1,000	-0.010	0.10
AQIS	Aquis Communications Group Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
AQQRF	Aquarius Surgical Technologies Inc	0.2256	0.2219	0.2256	800	0.0057	2.59
AQSP	Acquired Sales Corp	1.700	1.700	1.700	500	0.040	2.41
AQSZF	Aequus Pharmaceuticals Inc	0.0551	0.0549	0.0551	1,800	0.0046	9.11
AQUI	Aquagold Intl Inc	0.0525	0.0525	0.0525	3,100	0.0095	22.09
ARAFF	Arafura Resources NL	0.0450	0.0420	0.0420	32,500	-0.0040	8.70
ARAT	Arax Holdings Corp	0.1200	0.1200	0.1200	100	0.0599	99.67
ARBI	Arbios Systems Inc	0.0041	0.0041	0.0041	3,000	-0.0004	8.89
ARBTF	Argo Gold Inc	0.1820	0.1800	0.1800	29,000	0.0340	23.29
ARBV	American Riviera Bnk	12.65	11.87	11.90	7,600	-0.10	0.83
ARCAY	Arcadis NV NY Reg #	18.00	17.80	17.80	200	-0.87	4.66
ARCS	Arcis Resources Corp	0.0004	0.0004	0.0004	1,020,000	-0.0001	20.00
ARCUF	Arcus Development Grp Inc	0.0230	0.0230	0.0230	4,300	0.0010	4.55
ARCVF	Arcadis NV	18.70	18.70	18.70	500	-0.15	0.80
ARCW	Arc Group Worldwide	0.3000	0.3000	0.3000	300	0.0000	0.00
ARCXF	Arcelormittal South Africa	0.0480	0.0480	0.0480	600	-0.0120	20.00
ARDMQ	Aradigm Corp	0.0460	0.0460	0.0460	18,700	-0.0040	8.00
AREB	American Rebel Holdings Inc	0.1155	0.1155	0.1155	4,100	-0.0044	3.67
ARECW	American Resources Corp WT	0.2500	0.2500	0.2500	200	-0.0500	16.67
AREM	American Rare Earths	0.1200	0.0999	0.1101	26,300	-0.0099	8.25
ARESF	Artis Real Est IN TR	5.415	5.343	5.343	10,300	-0.057	1.06
ARET	Arete Industries Inc	0.1143	0.1143	0.1143	2,800	-0.0807	41.38
AREVF	Arev Nanotec Brands Inc.	0.0905	0.0905	0.0905	5,000	-0.0090	9.05
AREXQ	Approach Res. Inc	0.0450	0.0380	0.0413	674,100	-0.0037	8.22
ARFXF	Amorfix Life Science	0.1708	0.1550	0.1602	124,600	0.0048	3.09
ARGC	Arion Group Corp	1.500	1.500	1.500	100	0.000	0.00
ARGGY	Aston Martin Lagonda Global Holdings Plc	0.6090	0.5625	0.6035	360,600	0.0085	1.43
ARGKF	Aggreko Plc	5.600	5.600	5.600	700	-0.130	2.27
ARGL	Argyle Security Inc	0.0181	0.0181	0.0181	3,500	-0.0819	81.90
ARGNF	Argen X NV	248.6	248.6	248.6	100	20.4	8.92
ARGQ	Argentum 47 Inc	0.0044	0.0032	0.0043	8,438,600	0.0003	7.50
ARGTF	Artemis Gold Inc	3.326	2.804	2.973	112,900	-0.227	7.09
ARGW	Argus Worldwide Group	0.0007	0.0007	0.0007	16,600	-0.0003	30.00
ARGYF	Avanti Energy Inc	0.3230	0.3230	0.3230	300	-0.0191	5.58
ARHH	Assure Holdings Corp	0.9646	0.8479	0.8962	18,000	0.0440	5.16
ARHN	Archon Corp	13.00	12.50	13.00	600	0.50	4.00
ARHOF	Amrest Hldgs Se	5.814	5.814	5.814	400	-0.556	8.72
ARHTF	Arht Media Inc	0.1746	0.1460	0.1607	213,200	-0.0093	5.47
ARHVF	Archer Ltd	0.2200	0.2200	0.2200	2,000	0.0200	10.00
ARINA	Arista Investors Corp	0.2200	0.2200	0.2200	100	-0.0010	0.45
ARIZF	Acme Resources Inc	0.3057	0.2611	0.2845	3,400	-0.0040	1.39
ARKAF	Arkema S.A.	97.25	97.25	97.25	100	1.25	1.30
ARKAY	Arkema ADR	97.70	96.88	96.88	2,300	-1.46	1.48
ARLCF	Air Partner Plc	1.077	1.077	1.077	4,500	0.199	22.66
ARLUF	Aristocrat Leisure L	17.32	17.32	17.32	200	-0.07	0.37
ARMC	Asiarim Corp	1.500	0.500	1.500	1,400	-0.460	23.47
ARME	Armor Electric Inc	0.0002	0.0002	0.0002	2,500	0.0001	100.00
ARMZF	Aura Minerals Inc	138.0	131.1	138.0	700	4.0	3.00
ARNGF	Argonaut Gold Ltd	1.990	1.870	1.911	432,400	-0.029	1.48
ARNI	Arno Therapeutics	0.0032	0.0032	0.0032	3,900	-0.0004	11.11
AROSF	Aurora Spine	0.2000	0.1999	0.2000	15,000	0.0147	7.93
ARPC	Arem Pacific Corp	0.1710	0.1320	0.1320	500	-0.0190	12.58
ARREF	Amerigo Resources	0.3400	0.3136	0.3400	28,500	0.0100	3.03
ARRJF	Arjo Ab Cl B	5.700	5.700	5.700	100	0.450	8.57
ARRPY	Aeroports DE Paris Sa ADR	10.55	10.55	10.55	200	-8.25	43.88
ARRRF	Ardea Resources Ltd	0.1975	0.1975	0.1975	10,000	0.0133	7.22
ARRXF	Archer Materials Ltd	0.3210	0.3210	0.3210	15,000	-0.0890	21.71
ARSC	American Securty Res	0.0195	0.0194	0.0194	44,500	0.0006	3.19
ARSEF	Altai Resources Inc	0.0274	0.0274	0.0274	8,700	-0.0126	31.50
ARSLF	Altima Resources Ltd	0.0261	0.0261	0.0261	800	0.0131	100.77
ARSN	Aureus Inc	0.0007	0.0006	0.0007	14,162,300	0.0000	0.00
ARSSF	Assura Plc	0.9800	0.9800	0.9800	8,200	0.0300	3.16
ARST	Arista Financial Corp	0.0004	0.0002	0.0004	31,456,100	0.0000	0.00
ARSUF	Fagron Sa	21.80	21.80	21.80	1,800	-0.32	1.45
ARTH	Arch Therapeutics Inc	0.1670	0.1560	0.1600	157,500	-0.0049	2.97
ARTM	American Nortel Comm	0.0149	0.0149	0.0149	2,000	0.0000	0.00
ARTNB	Artesian Resources Corp Cl B	33.95	33.95	33.95	100	-1.00	2.86
ARTR	Airtrona International Inc	0.0002	0.0001	0.0002	383,000	0.0000	0.00
ARTTF	Artemis Resources Ltd	0.0535	0.0470	0.0480	309,800	0.0000	0.00
ARTZF	Artnet Ag	5.958	5.958	5.958	1,000	1.893	46.57
ARUXF	Acrux Ltd Ord	0.1150	0.1150	0.1150	50,000	0.0150	15.00
ARVY	Alliance Recovery	0.0115	0.0095	0.0095	1,200	-0.0114	54.55
ARWD	Arrow Resources Dev	0.0010	0.0010	0.0010	10,000	0.0003	42.86
ARXRF	Alix Res Corp	0.0737	0.0737	0.0737	1,000	-0.0119	13.90
ARYC	Arrayit Corp	0.0011	0.0010	0.0010	2,762,600	-0.0002	16.67
ARYMF	Argosy Minerl UT Cda	0.0150	0.0150	0.0150	1,200	-0.0100	40.00
ARYX	Aryx Therapeutics	0.0080	0.0080	0.0080	8,200	0.0000	0.00
ARZGF	Assicurazioni Genera	15.60	15.60	15.60	1,200	0.80	5.41
ARZGY	Assicurazioni Genera	7.790	7.790	7.790	100	-0.020	0.26
ARZTF	Aryzta Ag	0.5900	0.5900	0.5900	100	0.0263	4.67
ARZTY	Aryzta Ag ADR	0.2300	0.2200	0.2200	10,900	-0.0150	6.38
ASAGF	Australian Agricultu	0.7400	0.6850	0.7400	1,300	0.0200	2.78
ASAZF	Assa Abloy Ser B SEK	23.18	21.53	23.18	4,200	-0.06	0.26
ASAZY	Assa Abloy Ab	10.72	10.51	10.57	58,600	-0.07	0.66
ASBFF	Associated British F	24.90	24.90	24.90	200	-0.10	0.39
ASBFY	Associated Brit Food	25.46	25.00	25.06	6,800	-0.08	0.32
ASBRF	Asahi Breweries	34.50	34.50	34.50	300	-0.19	0.56
ASCC	Aristocrat Group	0.0121	0.0121	0.0121	700	0.0000	0.00
ASCCF	Asics Corp	11.52	11.52	11.52	3,800	-0.38	3.19
ASCCY	Asics Corp	11.20	11.20	11.20	500	-0.46	3.94
ASCJF	American Shipping CO	2.850	2.850	2.850	300	-0.080	2.73
ASCK	Auscrete Corp	0.0063	0.0055	0.0061	202,500	-0.0008	11.59
ASCLF	Ascletis Pharma Inc	0.4600	0.4600	0.4600	3,000	0.0100	2.22
ASCN	Absecon Bancorp	73.50	73.50	73.50	100	0.25	0.34
ASDN	Astro Aerospace Ltd	0.0940	0.0855	0.0905	194,500	0.0085	10.37
ASDRF	Ascendant Resources Inc	0.0975	0.0940	0.0940	40,000	0.0000	0.00
ASDZF	Arctic Star Exploration Corp	0.0250	0.0212	0.0212	7,000	0.0012	6.00
ASEJF	Apt Satellite Hlds	0.3000	0.2850	0.2850	9,000	0.0600	26.67
ASEKY	Aisin Seiko CO Ltd	28.43	28.23	28.43	700	-0.28	0.98
ASFT	Appsoft Technologies Inc	1.045	1.045	1.045	100	0.016	1.51
ASFX	American Scientf	0.0005	0.0004	0.0005	1,319,400	0.0002	66.67
ASFZ	Assoc First Cap Corp	0.0007	0.0007	0.0007	200	-0.0001	12.50
ASGLY	Asahi Glass CO Ltd A	5.710	5.520	5.550	8,200	-0.210	3.65
ASGOF	Asante Gold Corp	0.0647	0.0647	0.0647	10,000	0.0037	6.07
ASGTF	Altus Group Ltd	30.60	30.60	30.60	400	0.86	2.90
ASGXF	Asia Global Crossing Ltd	0.0005	0.0005	0.0005	400	0.0000	0.00
ASHTF	Ashted Group Plc	33.56	33.56	33.56	300	-0.83	2.41
ASHTY	Ashtead Group Pl ADR	131.6	129.6	130.0	3,200	-7.0	5.13
ASHXF	Ashburton Ventures Inc	0.0371	0.0371	0.0371	5,000	0.0037	11.08
ASIN	As Capital Inc	0.5000	0.5000	0.5000	200	0.0300	6.38
ASKDF	First Energy Metals Ltd	0.1403	0.1200	0.1403	12,300	-0.0097	6.47
ASKE	Alaska Pacific Energy Corp	0.0001	0.0001	0.0001	210,000	0.0000	0.00
ASKH	Astika Holdings	0.0297	0.0297	0.0297	600	-0.0006	1.98
ASLM	American Silver Mini	0.1090	0.1090	0.1090	100	0.0020	1.87
ASLRF	Arian Silver Copr	0.0020	0.0011	0.0011	30,000	-0.0003	21.43
ASMIY	Asm International NV	166.6	165.3	165.3	500	3.5	2.14
ASMLF	Asml Hld NV Ord Shs	396.8	384.9	388.5	300	-8.0	2.01
ASMVF	Asm Pacific Technology Ltd	10.40	10.40	10.40	100	0.00	0.00
ASMVY	Asm Pacific Technology Ltd	38.96	38.32	38.37	13,800	3.76	10.86
ASMXF	Asm International N.V.	146.0	146.0	146.0	500	16.0	12.31
ASNB	Advansource Biomaterials Corpora	0.0317	0.0317	0.0317	2,500	0.0017	5.67
ASNHF	Avidus Management Group Inc	0.0004	0.0004	0.0004	69,000	-0.0001	20.00
ASNT	Arias Intel Corp	0.0016	0.0012	0.0012	643,700	0.0000	0.00
ASOMF	Asos Plc	42.70	42.70	42.70	200	5.70	15.41
ASOMY	Asos Pls ADR	39.83	39.47	39.57	3,500	-0.05	0.11
ASOZY	Asseco Poland Sa ADR	15.20	15.20	15.20	100	-4.55	23.03
ASPCF	Acerus Pharmaceuticals Corp	0.0375	0.0370	0.0375	400	-0.0075	16.67
ASPT	Haber Inc	0.0023	0.0023	0.0023	46,600	0.0000	0.00
ASPW	Arista Power Inc	0.0038	0.0038	0.0038	13,700	0.0005	15.15
ASPZ	Asia Pptys Inc	0.0130	0.0130	0.0130	3,000	-0.0029	18.24
ASRAF	A S Roma Spa Roma	0.6480	0.6480	0.6480	100	0.1080	20.00
ASRRF	Asr Nederland NV	31.87	31.87	31.87	800	1.97	6.58
ASTI	Ascent Solar Technologies	0.0002	0.0001	0.0002	7,890,400	0.0000	0.00
ASTO	Astro Communications Inc	2.000	2.000	2.000	2,000	-0.040	1.96
ASTTF	Australis Oil & Gas Ltd	0.0280	0.0280	0.0280	19,600	0.0180	180.00
ASTVF	Austevoll Seafood ASA Ord	7.550	7.550	7.550	100	-1.140	13.12
ASWRF	Gungnir Resources Inc	0.0595	0.0481	0.0488	30,500	-0.0042	7.92
ASXFF	ASX Ltd	58.88	58.88	58.88	100	-0.83	1.38
ASXFY	ASX Ltd	58.23	58.23	58.23	200	-0.95	1.61
ASXSF	Alberta Star Dev	0.2396	0.2358	0.2358	8,400	-0.0132	5.30
ASZP	Jv Group Inc	0.2000	0.2000	0.2000	800	0.1800	900.00
ATADF	Atac Res Ltd	0.2143	0.2010	0.2010	114,100	-0.0061	2.95
ATAR	Avatar Ventures Corp	0.0001	0.0001	0.0001	500	-0.0009	90.00
ATASF	Atlantia Spa Ord	16.50	16.50	16.50	100	0.78	4.95
ATASY	Atlantia Spa ADR	7.595	7.330	7.520	13,400	-0.520	6.47
ATBHF	Aston Bay Hlds Ltd	0.0860	0.0790	0.0860	26,100	0.0025	2.99
ATBPF	Antibe Therapeutics	0.2950	0.2792	0.2880	261,600	0.0030	1.05
ATBYF	Abitibi Royalties IN	16.02	15.52	15.93	2,600	0.53	3.47
ATCMF	Atico Mining	0.3000	0.2400	0.2895	133,200	0.0495	20.63
ATCV	Cycle Country Accessories Corp	0.0070	0.0055	0.0070	120,100	0.0030	75.00
ATDRF	Auto Trader Group Plc	6.549	6.549	6.549	1,900	-0.041	0.63
ATDRY	Auto Trader Group Plc	1.640	1.600	1.636	91,800	0.016	1.00
ATDS	Data443 Risk Mitigation Inc.	0.0155	0.0096	0.0113	32,897,300	0.0008	7.62
ATEYY	Advantest Corp	64.47	63.98	63.98	1,800	0.23	0.36
ATGFF	Altagas Ltd	11.82	11.41	11.46	30,400	0.06	0.51
ATGN	Altigen Communications Inc	1.560	1.430	1.490	59,900	-0.030	1.97
ATGSF	Autogrill Spa Itl	5.490	5.350	5.490	9,000	0.290	5.58
ATGSY	Autogrill S.P.A. ADR	6.020	6.020	6.020	200	-0.040	0.66
ATHC	Accelerated Technologies Holding Corp	0.1284	0.1284	0.1284	1,000	0.0084	7.00
ATHHL	Athene Hldg Ltd	24.88	24.05	24.88	158,900	0.08	0.32
ATHJF	Antisense Therapeutics	0.0660	0.0660	0.0660	10,000	0.0120	22.22
ATHOF	Athabasca Oil Sands Corp	0.1325	0.1305	0.1325	5,200	-0.0060	4.33
ATIG	Atlantis Internet Grp Cp	0.0002	0.0002	0.0002	100,000	0.0000	0.00
ATIXF	Analytixinsight Inc	0.3644	0.3586	0.3644	8,700	0.0222	6.49
ATLCY	Atlas Copco Ab Ser B	38.54	38.32	38.54	3,300	-0.24	0.62
ATLDF	Atlanta Gold Inc	0.0305	0.0305	0.0305	500	0.0000	0.00
ATLKF	Atlas Copco Ab Ser A	43.85	43.85	43.85	100	1.70	4.03
ATLKY	Atlas Copco Ab Ser A	44.35	43.39	43.68	31,400	-0.28	0.64
ATLS	Atlas Energy Llc	0.0060	0.0055	0.0055	339,100	0.0000	0.00
ATLT	Atlas Technology International Inc	0.0200	0.0200	0.0200	1,500	0.0090	81.82
ATMS	Artemis Therapeutics Inc	0.2280	0.2280	0.2280	1,200	-0.0120	5.00
ATNWW	Actinium Pharmaceuticals Inc WT Ser B	0.0880	0.0600	0.0880	39,500	0.0080	10.00
ATONF	Anton Oilfield Svcs Grp	0.0660	0.0660	0.0660	1,400	0.0123	22.91
ATOR	Astor Explorations Corp	0.5000	0.5000	0.5000	200	0.2500	100.00
ATOWW	Atossa Genetics Inc WT [24/05/2021]	1.0000	1.0000	1.0000	500	0.0000	0.00
ATOXF	Durango Resources Inc	0.0670	0.0670	0.0670	200	-0.0005	0.74
ATPL	Atlantis Plastics Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
ATPT	All State Properties Holdings Inc	0.0002	0.0002	0.0002	100	0.0001	100.00
ATPWF	Atlantic Power Preferred Equity Ltd Cum	11.96	11.96	11.96	200	0.01	0.11
ATROB	Astronics Corp	9.020	8.870	8.870	500	-1.180	11.74
ATRRF	Altarea [Paris]	143.3	143.3	143.3	100	-5.0	3.37
ATRX	Adhera Therapeutics Inc	0.1150	0.1035	0.1035	4,500	-0.0134	11.46
ATSAF	Ats Automated Toolin	13.47	13.34	13.47	500	-0.06	0.44
ATTBF	Abattis Bioceuticals	0.0095	0.0084	0.0084	368,600	-0.0009	9.68
ATTLF	Atlas Copco Ab	38.50	38.50	38.50	500	1.50	4.05
ATUMF	Altum Resource Corp	0.3668	0.3500	0.3500	64,300	-0.0100	2.78
ATURF	Atom Energy	0.2923	0.2923	0.2923	1,000	0.0074	2.60
ATUSF	Altius Minerals Corp	7.620	7.471	7.620	10,600	0.075	0.99
ATUUF	Altura Energy Inc	0.1338	0.1338	0.1338	19,500	-0.0049	3.53
ATVDY	Atresmedia Corporacion DE Medios Sa ADR	2.650	2.650	2.650	6,400	0.055	2.12
ATVK	Atvrockn	0.0008	0.0006	0.0006	6,729,900	-0.0001	14.29
ATVOF	Asiatravel.com Ltd	0.0001	0.0001	0.0001	14,000	0.0000	0.00
ATVVF	Australian Vanadium Ltd	0.0100	0.0100	0.0100	100,000	0.0000	0.00
ATWT	Atwec Tech Inc	0.0900	0.0750	0.0840	242,700	-0.0050	5.62
ATYG	Atlas Tech Group Inc	0.0001	0.0001	0.0001	1,550,000	0.0000	0.00
ATZAF	Aritzia	14.48	14.48	14.48	300	0.17	1.20
AUBKL	Atlantic Union Bankshares Corp	25.00	24.85	24.95	66,000	-0.05	0.20
AUCOY	Polymetal Intl Plc	20.20	19.90	19.90	2,000	-0.27	1.34
AUDGF	Audinate Group Ltd	4.000	4.000	4.000	500	2.000	100.00
AUDVF	Audi Ag Vormals Audi	1,760	1,760	1,760	100	10	0.57
AUIAF	Aurania Resources	2.700	2.420	2.450	13,300	-0.050	2.00
AUKNY	Auckland International Airport Ltd	20.02	20.02	20.02	500	-2.97	12.92
AUKUF	Ams Ag	15.22	15.00	15.22	500	-0.29	1.84
AULGF	Anglogold Ashanti Ltd	29.15	29.15	29.15	100	2.37	8.85
AUMC	Auryn Mining Corporation	0.4590	0.2700	0.4200	6,300	0.0900	27.27
AUMTF	Aurelia Metals Ltd	0.4300	0.4300	0.4300	5,000	0.0700	19.44
AUNFF	Aurcana Corp	0.4180	0.3670	0.3780	538,700	-0.0150	3.82
AUNXF	Fremont Petroleum Corp Ltd	0.0030	0.0021	0.0021	129,300	-0.0009	30.00
AUOTY	Au Optronics Corp	3.355	3.200	3.200	217,500	-0.120	3.61
AURI	Wellstone Filter Sci	0.0065	0.0061	0.0065	15,600	-0.0001	1.52
AURQF	Aurelius Minerals Inc	0.0871	0.0800	0.0800	235,100	0.0050	6.67
AURT	Attune Rtd	0.0005	0.0005	0.0005	70,000	0.0000	0.00
AURX	Audeo Oncology Inc	0.0700	0.0700	0.0700	47,000	-0.0370	34.58
AUSAF	Australis Capital Inc	0.1500	0.1280	0.1478	7,800	0.0078	5.57
AUSDF	Perenti Global Ltd	0.8650	0.8650	0.8650	700	-0.1050	10.82
AUSI	Aura Systems Inc	0.1169	0.0800	0.1169	26,300	0.0069	6.27
AUSVF	Aura Resources Inc	0.0639	0.0510	0.0602	27,400	-0.0031	4.90
AUTLF	Austal Ltd [Australia]	2.220	2.220	2.220	100	-0.010	0.45
AUTLY	Austal Ltd ADR	21.41	21.41	21.41	100	-2.13	9.07
AUTR	Autris	0.0065	0.0035	0.0035	1,900	-0.0030	46.15
AUUMF	Aumann Ag	13.00	13.00	13.00	100	-0.75	5.45
AUXRF	Auramex Resource Corp	0.0500	0.0500	0.0500	2,000	0.0000	0.00
AUXSF	Amundi Index Solutions Sicav	4.555	4.555	4.555	41,500	-0.480	9.53
AUXXF	Allegiant Gold Ltd	0.3370	0.3277	0.3341	114,200	-0.0009	0.27
AVACF	Avance Gas	1.890	1.890	1.890	300	0.010	0.53
AVASF	Avast Plc	6.800	6.800	6.800	2,500	0.120	1.80
AVBH	Avidbank Holdings Inc	14.65	14.65	14.65	6,000	-0.10	0.68
AVCNF	Avicanna Inc	1.058	1.058	1.058	400	-0.002	0.16
AVCRF	Avricore Health Inc	0.0100	0.0100	0.0100	1,000	-0.0058	36.71
AVCTF	Avacta Group Plc	1.365	1.365	1.365	200	-0.335	19.71
AVCVF	Monitor Ventures Inc	0.1480	0.1480	0.1480	2,000	0.0060	4.23
AVEVF	Aveva Group Plc Ord	51.00	50.50	50.50	2,000	2.35	4.88
AVEW	Avew Holdings Inc	0.0009	0.0005	0.0009	5,030,600	-0.0004	30.77
AVFP	Avis Financial Corp	0.0500	0.0500	0.0500	700	-0.0700	58.33
AVGG	Advanced Techs Group Ltd	0.0060	0.0060	0.0060	2,500	0.0019	46.34
AVHNF	Ackermans & Van Haarn Ord	128.2	128.2	128.2	400	-1.3	1.01
AVHOQ	Avianca Holdings S.A.	0.3800	0.3000	0.3300	206,900	0.0100	3.13
AVIFY	Advanced Info Svc Pu	6.060	6.060	6.060	300	-0.081	1.32
AVLNF	Avalon Rare Metals	0.0421	0.0356	0.0387	194,000	-0.0013	3.25
AVLP	Avalanche Internatio	0.1700	0.1700	0.1700	2,500	-0.0280	14.14
AVMR	Avra Medical Robotics Inc	0.2799	0.1501	0.2799	13,400	0.0799	39.95
AVMXF	Avita Medical Ltd	0.5500	0.5500	0.5500	600	0.1490	37.16
AVNBF	Avon Rubber Plc	38.59	38.59	38.59	600	-2.63	6.37
AVNE	Aventura Equities Inc	0.0003	0.0003	0.0003	100	0.0002	200.00
AVNI	Arvana Inc	0.1500	0.1200	0.1275	27,000	0.0075	6.25
AVNY	Manaris 2010 Corp	0.0006	0.0006	0.0006	3,000	-0.0014	70.00
AVOA	Avoca Inc	715.0	715.0	715.0	100	3.0	0.42
AVOI	Advanced Voice Recog	0.0248	0.0140	0.0190	71,100	0.0000	0.00
AVOZ	Altavoz Entertainment Inc	0.0074	0.0074	0.0074	8,000	-0.0065	46.76
AVPFF	Avcorp Industries Inc Ord	0.0265	0.0250	0.0265	288,000	0.0050	23.26
AVPI	Avp Inc	0.0140	0.0088	0.0140	226,900	0.0000	0.00
AVPMF	Avrupa Minerals Ltd	0.0300	0.0240	0.0268	11,500	0.0029	12.13
AVRI	Averox Inc	0.0080	0.0080	0.0080	10,000	0.0020	33.33
AVRN	Avra Inc	0.0060	0.0060	0.0060	1,700	0.0000	0.00
AVRTF	Avarone Metals Inc	0.0200	0.0200	0.0200	2,500	0.0000	0.00
AVSA	Avisana Corp	0.0002	0.0002	0.0002	100	0.0000	0.00
AVSR	Avistar Communications Corp	0.0170	0.0110	0.0170	90,900	0.0040	30.77
AVTI	Avitar Inc	0.0004	0.0004	0.0004	600	0.0000	0.00
AVTXF	Avantium N V	8.500	8.000	8.310	2,500	0.360	4.53
AVVH	Avvaa World Health Care Products Inc	0.0004	0.0002	0.0004	210,000	0.0001	33.33
AVVIY	Aviva Plc	7.300	7.100	7.150	382,400	-0.110	1.52
AVXT	Avax Techs Inc	0.0030	0.0020	0.0020	83,300	-0.0008	28.57
AVYAW	Avaya Holdings Corp WT Exp 12/15/2022	1.0000	1.0000	1.0000	1,000	0.0000	0.00
AWAW	White Fox Ventures Inc	0.0074	0.0074	0.0074	100	0.0000	0.00
AWCMF	Alumina Ltd Ord Shs	1.130	1.100	1.110	50,200	0.000	0.00
AWCMY	Alumina Ltd ADR	4.520	4.360	4.370	14,900	0.000	0.00
AWEB	Areti Web Innovations Inc	0.0475	0.0350	0.0475	6,300	-0.0125	20.83
AWGI	Awg International Water Corp	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
AWKS	Ameriworks Inc	0.3500	0.3500	0.3500	4,000	0.0000	0.00
AWLCF	Awilco	0.3600	0.3600	0.3600	700	0.0050	1.41
AWON	A-1 Group Inc	0.0038	0.0028	0.0037	171,500	0.0004	12.12
AWRRF	A&W Revenue Royalties Income Fund	21.48	20.81	21.20	6,300	-0.30	1.40
AWSI	Aria Wireless Sys Inc	0.0100	0.0100	0.0100	1,000	0.0000	0.00
AWSL	Atlantic Wind & Sola	0.0720	0.0600	0.0720	2,400	0.0000	0.00
AWSM	Cool Holdings Inc	0.1000	0.0901	0.1000	69,000	0.0050	5.26
AWWC	Access Worldwide Communs	0.0199	0.0199	0.0199	2,000	-0.0001	0.50
AWWI	Alpha Wastewater Inc	0.0040	0.0040	0.0040	2,000	-0.0030	42.86
AXAHF	Axa S.A.	20.53	20.36	20.36	1,500	-0.50	2.37
AXAHY	Axa Sa ADR	20.61	20.13	20.23	73,400	-0.63	3.02
AXCG	Eyes On The Go Inc	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
AXDDF	Almadex Minerals Ltd	0.1529	0.1401	0.1401	50,100	0.0013	0.94
AXGC	Axis Energy Corp	0.0010	0.0010	0.0010	500	-0.0028	73.68
AXIM	Axim Biotechnologies	0.3050	0.2620	0.2885	138,200	-0.0161	5.29
AXLE	Tjt Inc	0.1061	0.1061	0.1061	100	0.0000	0.00
AXLX	Axiologix Education	0.0050	0.0050	0.0050	600	0.0010	25.00
AXMIF	Axmin Inc	0.0900	0.0900	0.0900	30,000	0.0000	0.00
AXMM	Axiom Corp	0.0010	0.0010	0.0010	100,000	0.0000	0.00
AXMP	Axm Pharma Inc	0.0006	0.0006	0.0006	2,000	0.0000	0.00
AXNVF	Axion Ventures	0.1381	0.1200	0.1200	70,000	-0.0100	7.69
AXPWQ	Axion Power Intl Inc	0.0011	0.0011	0.0011	1,000	0.0000	0.00
AXREF	Amarc Resources Ltd	0.0398	0.0398	0.0398	10,000	0.0046	13.07
AXRX	Amexdrug Cp	0.0617	0.0617	0.0617	600	0.0007	1.15
AXTG	Axis Techs Group Inc	0.0011	0.0011	0.0011	33,700	0.0000	0.00
AXVEF	Caelan Cap Inc.	0.0698	0.0698	0.0698	100	-0.0442	38.77
AXXA	Exxe Group Inc	0.0110	0.0097	0.0100	789,200	-0.0002	1.96
AXXDF	Alderon Iron Ore Corp	0.0032	0.0032	0.0032	19,000	0.0001	3.23
AYALY	Ayala Corp ADR	16.19	16.19	16.19	100	-0.19	1.16
AYRSF	Ayr Strategies Inc	7.832	7.336	7.797	60,700	0.197	2.60
AYSI	Alloy Steel International Inc	1.240	1.220	1.240	1,000	0.040	3.33
AYTEF	Ipath GEMS Asia 8 ETN	38.00	38.00	38.00	100	0.50	1.33
AYTUW	Aytu Bioscience Inc WT	0.4000	0.2000	0.2001	13,600	0.0001	0.05
AYTUZ	Aytu Bioscience Inc WT Exp 11/02/2021	0.0520	0.0510	0.0520	1,800	-0.0130	20.00
AZASF	Arizona Silver	0.1129	0.1090	0.1090	4,000	0.0090	9.00
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	40,000	0.0000	0.00
AZGFF	Azteca Gold Corp	0.0028	0.0017	0.0027	304,200	0.0012	80.00
AZGSQ	Aztec Oil & Gas Inc	0.0001	0.0001	0.0001	1,300	0.0000	0.00
AZIHF	Azimut Holding Spa	17.10	17.10	17.10	200	-0.30	1.72
AZKLF	Aziana Ltd	0.1565	0.0731	0.1100	26,400	0.0210	23.60
AZLCZ	Aztec Land Comb Cert	250.0	250.0	250.0	100	30.0	13.64
AZMTF	Azimut Exploration I	2.000	1.861	1.911	29,000	0.023	1.19
AZNCF	Astrazeneca Plc Ord	109.0	106.7	106.8	2,900	-2.0	1.79
AZNVF	Ojo Electric Corp	0.1063	0.0925	0.1014	13,300	-0.0036	3.43
AZRGF	Azrieli Group Ltd	53.08	53.08	53.08	100	-20.79	28.15
AZRH	Azure Holding	0.0060	0.0058	0.0058	22,500	0.0029	100.00
AZRMF	Azure Minerals Ltd	0.0850	0.0850	0.0850	900	0.0150	21.43
AZTEF	TV Azteca Sa DE Cv	0.0136	0.0136	0.0136	340,000	-0.0054	28.42
AZURF	Azincourt Uranium	0.0290	0.0246	0.0255	140,600	0.0008	3.24
AZZEF	Antares Energy Ltd	0.0160	0.0143	0.0143	25,000	0.0000	0.00
AZZTF	Aztec Minerals Corp	0.2876	0.2799	0.2799	4,000	-0.0001	0.04
AZZUF	Azarga Uranium Corp	0.1270	0.1220	0.1270	10,800	0.0065	5.39
AZZVF	Avz Minerals Ltd	0.0351	0.0351	0.0351	4,000	0.0031	9.69

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

34.204.187.106
United States

GLOBAL INDICES

Code	Last	Change
COMP	10,548	55	0.53
DJI	25,706	-361	1.39
SP500	3,152	-18	0.56
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	1,804	-4	0.25
BDI	1,200	49	4.26
HSI	30,063	-253	0.83