Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
AAALFAareal Bank Ag29.8129.8129.811,4009.0343.48 
AABBAsia Broadband Inc0.26990.23010.232426,891,000-0.01285.22 
AABVFAberdeen Intl Inc0.19210.17720.19213,5000.00211.11 
AACAFAac Tech Holdings5.0205.0205.020100-0.0601.18 
AACAYAac Acoustic Tec ADR6.1305.8305.92029,8000.1913.33 
AACSAmerican Comm Solut0.00200.00200.002050,0000.00015.26 
AACTFAct Aurora Ctl Tech0.25940.24270.2430203,0000.00020.08 
AAEEFAltair Res Inc0.03610.03610.03612000.010239.38 
AAGCAll American Gld Crp0.01450.01100.011435,817,800-0.00065.00 
AAGFFAftermath Silver Ltd0.64550.60000.6190459,500-0.02814.34 
AAGHAmerica Great Health0.16950.15550.162779,6000.00724.63 
AAGIYAia Group Ltd51.6750.5951.18268,1000.020.04 
AAIGFAia Group Ltd13.2012.6012.8062,4000.030.23 
AAIIQAlabama Aircraft Industries Inc0.10200.10200.10201000.00000.00 
AAIRFAmerican Aires Inc0.26400.17990.1975738,200-0.01255.95 
AALBFAalberts NV49.8149.8149.812008.3620.17 
AAMAFAtlas Mara0.36000.35000.35006,5000.00000.00 
AAMMFAlmadex Minerals Ltd0.21080.18610.210071,5000.022011.70 
AAMTFArmada Mercantile Ltd0.20000.20000.20001,000-0.01004.76 
AAPJAap Inc0.13990.10000.10007,600-0.020016.67 
AAPTAll American Pet Company Inc0.00070.00060.000715,047,1000.00000.00 
AASCFAll Active Asset Cap Ltd0.70720.70720.7072500,0000.147226.29 
AASLAmerica's Suppliers Inc3.9803.9803.9801001.04035.37 
AASPAll-Amer Sportpark1.3500.9901.2909,700-0.0503.73 
AASZFAtlantic Sapphire As13.9013.6113.611,200-0.735.09 
AATDFAa Plc0.40000.40000.40002000.00000.00 
AATGFAti Airtest Techs Inc0.09800.09000.09802,0000.014717.65 
AATRLAmg Cap TR II59.0056.5056.7510,3001.482.68 
AATVAdaptive Ad Systems Inc0.56000.48000.55994,300-0.00010.02 
AAUGFAngold Res Ltd0.30750.30750.30753,000-0.03129.21 
AAUKFAnglo American Ord43.0041.2543.007001.724.17 
AAVMYAbn Amro Bank N.V. ADR12.9212.7712.7784,1000.181.43 
AAVVFAdvantage Oil & Gas Ltd2.5502.4082.53018,4000.1004.12 
AAVXFAbivax S.A.23.0023.0023.007000.000.00 
AAZZFA2Z Technologies Cda Corp2.4302.1902.27547,100-0.0050.22 
ABAKFAberdeen Asia-Pacific Income Investment2.3742.3742.3741,000-0.0200.83 
ABANFAutomatic Bank Services Ltd6.0106.0106.0103000.1602.74 
ABBBAuburn Bancorp Inc15.0015.0015.006000.000.00 
ABBRFAbrasilver Resource Corp0.46000.42800.4310451,300-0.02174.79 
ABBYAbby Inc0.00900.00700.007055,800-0.002022.22 
ABCAFAthabasca Minerals0.21430.20100.20106000.020411.30 
ABCEAbco Energy Inc0.05530.05000.0519593,800-0.00162.99 
ABCFFAbacus Mng & Expl Cp0.16030.14930.157744,100-0.00251.56 
ABCPAmbase Corp0.28750.26750.27109,0000.00602.26 
ABCZFAbcam Plc19.2819.2819.283000.281.47 
ABDRAmbassador Food Svcs Corp0.46500.46500.46503,3000.145045.31 
ABEPFAbe Resources Inc0.17320.15460.1627303,900-0.00955.52 
ABETFVolt Energy Corp Cl A0.04580.04500.045050,100-0.010719.21 
ABGOFAbengoa S.A.0.14000.13500.140013,3000.020016.67 
ABGOYAbengoa S.A.0.11100.11100.11102,500-0.889088.90 
ABGSFAbg Sundal Collier ASA1.3501.3501.3501000.21018.42 
ABILFAbility Inc0.30890.28000.28002,5000.00000.00 
ABKBAmerican Basketball0.05440.04090.054410,1000.013533.01 
ABLEAble Energy Inc0.04300.04300.043010,0000.00102.38 
ABLTAmer Biltrite Inc273.8273.8273.81000.00.00 
ABLZFAbb Ltd Zuerich32.1531.3532.153,2000.752.39 
ABMAFAlbioma47.6947.6947.692,000-1.262.58 
ABMBFAbcourt Mines Inc Cl0.11000.10750.11005,100-0.00595.09 
ABMCAmer Bio Medica0.11250.10000.108189,100-0.00474.17 
ABMLAmerican Battery Metals Corp1.5001.3601.3803,719,700-0.0805.48 
ABMRFAbn Amro Group NV Dep Receipts12.4012.4012.405001.4012.73 
ABMTAdvanced Biomedical0.12700.10600.106020,400-0.019015.20 
ABNAFAben Resources Ltd0.05730.05580.056928,900-0.00345.64 
ABPRAirborne Security and Protective0.00090.00090.000920,000-0.000430.77 
ABQQAb International Group Corp0.14400.11010.1218685,100-0.00433.41 
ABRUFAmerican Pac Burate & Lithium Ltd1.4301.4301.4302,000-0.0201.38 
ABSCFAb Science Paris Ord19.2219.2219.22700-0.201.03 
ABSOFAbs-Cbn Holdings Corp0.17000.17000.170020,000-0.030015.00 
ABSSFAirboss of America Corp34.7932.7734.097001.354.11 
ABTIAlterola Biotech Inc2.0702.0702.0701000.0401.97 
ABTZYAboitiz Equity Ventures Inc7.0107.0107.0102000.0000.00 
ABVCAmerican Brivision Corp4.4004.4004.4002,4000.0000.00 
ABVGAffinity Beverage Group Inc0.00060.00050.000659,151,5000.000120.00 
ABVNAbv Consulting Inc0.59800.59800.5980200-0.02994.76 
ABWNAirborne Wireless Network0.00060.00050.000623,917,5000.00000.00 
ABXXFAbaxx Technologies Inc3.2503.1303.150170,800-0.0902.78 
ABZPYAboitiz Power Corp ADR10.4610.4510.46300-0.161.51 
ABZTAblaze Technologies Inc0.00400.00160.0016680,000-0.001446.67 
ACAISafeplus Int. Hldg Ltd2.4902.4102.4502,200-0.0301.21 
ACANAmericann Inc1.4801.2301.30013,500-0.1007.14 
ACAZFAcadian Timber15.8915.5715.885,100-0.090.59 
ACBCQAlbina Commty Bcp OR0.09750.09750.0975500-0.00252.50 
ACBDAnnabidiol Corp0.76000.76000.76001000.00000.00 
ACBMAcro Biomedical CO Ltd3.3902.9403.39010,4000.50017.30 
ACCAAcacia Diversified0.02440.01700.0175740,200-0.002010.26 
ACCFFAccord Financial Corp5.5574.9504.95012,600-0.63511.38 
ACCMFAac Clyde Space Ab [Publ]0.31000.31000.31004,300-0.00180.58 
ACCRAccess Power Inc0.04500.04000.0445774,1000.004511.25 
ACCYYAccor S.A.8.2308.1268.22039,9000.3204.05 
ACDSFAscendas R E Inv TR2.2782.2202.220471,700-0.1405.93 
ACDVFAir Canada21.6620.9020.90351,400-0.632.93 
ACEJFAcea S21.5521.5521.557001.859.39 
ACFLAmc Financial Holdings Inc0.25000.25000.25002,0000.00000.00 
ACFNAcorn Energy0.66450.60000.600038,500-0.04957.62 
ACGBFAgricultural Bank0.40200.40200.40203,3000.00100.25 
ACGBYAgricultural Bk Chin9.9609.8509.9257,300-0.0550.55 
ACGIAmacore Group Cl A0.00100.00070.001032,0000.000111.11 
ACGPFAccell Group NV Ord46.8546.8546.85100-0.531.12 
ACGXAlliance Creative Group Inc0.42800.39000.409958,200-0.01764.12 
ACGYFSubsea 7 Sa Ord10.2010.2010.201000.707.37 
ACHFFArch Biopartners Inc1.0701.0701.0701,000-0.0201.83 
ACITFAsian Citrus Holdings Ltd0.09000.09000.0900120,1000.0744476.92 
ACKAYArcelik A S ADR19.9019.9019.908,400-0.130.62 
ACKDFAuckland Intl Ltd NZ5.4955.4955.4952,2000.0400.73 
ACKRFAmerican Creek Resources Ltd0.24000.22770.227755,2000.00763.45 
ACLLFAtco Ltd Cl I NV CD34.0733.7933.7911,400-0.421.22 
ACMCAmerican Church Mort1.6001.3401.6005000.26019.40 
ACMTAAcmat Corp A30.5030.5030.50100-4.0011.59 
ACNDFAscendas India TR1.1551.1551.1551,8000.0454.05 
ACNEAlice Consol Mines Inc0.38800.30000.388027,900-0.01002.51 
ACNIAmerican Community Newspapers Inc0.00300.00300.003011,0000.00000.00 
ACNNFAuscann Group Holdings Ltd0.10500.09400.105023,800-0.013011.02 
ACNVAccelera Innovations Inc0.00440.00370.004449,2000.000718.92 
ACOPFA2 Corp6.5006.2926.4505,5000.1602.54 
ACOPYA2 Milk CO Ltd ADR6.3706.3106.3202,700-0.0300.47 
ACPGFAcacia Pharma Group Plc3.0003.0003.0005000.0000.00 
ACPRFArcpacific Res Corp0.06500.06400.065020,0000.00162.52 
ACRBAsia Carbon Industri0.01200.01200.012041,5000.00000.00 
ACRDFAcreage Holdings2.7502.5902.61049,600-0.0401.51 
ACRFFAccor S.A.38.4038.4038.401,200-1.233.10 
ACRHFAcreage Holdings5.6105.2505.36053,500-0.1763.17 
ACRLAtacama Resources International Inc0.03500.02870.03452,579,6000.00154.55 
ACSAFAcs Actividades DE C33.0833.0833.081000.702.16 
ACSAYAcs Actividades ADR6.6106.5506.58010,7000.0801.23 
ACSYFAccsys Technologies Plc.2.3102.3102.3101,300-0.0903.75 
ACTLArtec Consulting0.00090.00080.0009240,0000.000112.50 
ACTXAdvanced Container Tech Inc4.7004.7004.700700-0.0501.05 
ACUIFAcuityads Holdings12.5711.5711.83248,200-0.383.09 
ACURAcura Pharma Cmn0.38500.32010.321433,300-0.057615.20 
ACUSAcusphere Inc0.04500.04500.04501,0000.011835.54 
ACWEFSSGA SPDR ETFS Europe I Plc182.1182.1182.11,8001.00.53 
ACWRFAcceleware Ltd0.26500.26000.260011,000-0.02047.28 
ACXIFAcciona S.A.167.4167.4167.41009.25.78 
ADADAdaiah Distribution Inc3.4503.4503.4501001.45072.50 
ADBCFAdbri Limited2.6702.6702.670100-0.0301.11 
ADBKFAddiko Bk Ag15.3315.3315.331003.9334.47 
ADBNAmericana Distribution Inc0.00050.00050.00051,331,9000.00000.00 
ADBRFAldebaran Resources Inc0.54000.54000.54001000.160042.11 
ADCOFAdcore Inc1.4101.3981.41014,5000.0251.80 
ADCUFAds Crude Carriers Ltd0.18000.18000.18002,0000.050038.46 
ADCVAd Capital U.S. Inc0.00250.00250.00251000.00000.00 
ADDC14.4114.4114.418000.251.77 
ADDDFAdidas Ag340.0327.2339.8400-0.20.06 
ADDYYAdidas Ag ADR166.9165.3166.055,400-2.31.34 
ADECAlternative Energy Development Corp0.00010.00010.00013000.00000.00 
ADEVFAdevinta ASA15.9015.9015.90400-0.100.63 
ADFJFAdf Group1.2221.2221.222300-0.0322.55 
ADFSAmerican Defense Systems Inc0.08500.06200.085047,9000.00506.25 
ADFTAdfitech Inc1.8001.8001.8001000.29019.21 
ADGCFAdvance Gold Corp0.07000.07000.0700300-0.017720.18 
ADGOAdvantego Corp0.00250.00150.0019310,411,100-0.00029.52 
ADGSAdgs Advisory Inc0.16200.16200.16202,500-0.034017.35 
ADHCAmerican Diversified0.01070.00610.006281,075,7000.000712.73 
ADHLFApplied Development Holdings Ltd0.01000.01000.01001,1000.00000.00 
ADIAAdia Nutrition Inc0.01460.01460.01461000.00021.39 
ADIWWAdial Pharmaceuticals Inc0.00110.00110.00111,400-0.548999.80 
ADKILAdkins Energy Llc395.0395.0395.0100-42.59.71 
ADKTAdirondack TR CO1,8501,8501,85010000.00 
ADLIAmer Medical Tech0.01600.01040.01042,600-0.006538.46 
ADMGAdamant Dri Processi0.03300.02700.033040,700-0.007017.50 
ADMLFAdmiral Plc1.7401.7201.7356,0000.0100.58 
ADMQAdm Endeavors Inc0.10000.07990.0806226,400-0.013414.26 
ADMTAdm Tronics Unlimited Inc0.10960.10960.10962,0000.00747.24 
ADNYAdino Energy Corp0.02000.01800.018865,700-0.002110.05 
ADOCYAdocia Act11.0311.0311.03100-1.3310.76 
ADOMAdomani Inc0.38900.37010.3726422,3000.00070.19 
ADOOYPt Adaro Energy Tbk ADR3.9603.9603.960100-0.0050.13 
ADPXYAudio Pixels Hl ADR21.4021.4021.405000.492.34 
ADRNYKoninklijke Ahold27.9327.7127.7739,800-0.060.22 
ADRZFAndritz Ag45.5045.5045.50200-2.705.60 
ADRZYAndritz Ag ADR9.8909.7809.8907000.0710.72 
ADSTAdstar Inc0.00340.00330.003444,2000.00013.03 
ADSVAllied Security Inno0.00900.00630.00681,761,800-0.00011.45 
ADTCAdvanced Dep Tech0.00500.00500.005010,000-0.005050.00 
ADTFFImetal Resources Inc0.08100.07600.0789142,600-0.00516.07 
ADTMAdaptive Medias Inc0.00090.00060.0008424,071,700-0.000111.11 
ADTRAlliance Distributors Holding Inc0.05320.05320.05321,0000.00020.38 
ADVCAdvant-E Corp5.1505.1005.1002000.0000.00 
ADVOFAdva Optical Ntwkng12.3512.3512.355000.746.37 
ADVTAdvantis Corp0.00120.00100.001061,600-0.000216.67 
ADVZFAdventus Mining Corp0.84370.84310.84376,700-0.01782.07 
ADWPFAndrew Peller Ltd8.4008.4008.4001000.0000.00 
ADXDFAdex Mining Inc0.01600.01600.0160300-0.004020.00 
ADXRFAdx Energy Ltd0.01200.01000.0100150,0000.001011.11 
ADYEYAdyen NV ADR47.9947.3747.51192,100-0.380.78 
ADYXAdynxx Inc0.15230.15230.1523200-0.096238.71 
ADYYFAdyen NV2,4002,3102,36010050.20 
AEBZYAnadolu Efes Birck0.60000.60000.60002,5000.00701.18 
AECFFAction Energy0.00100.00100.00102,8000.00000.00 
AEDCAmerican Energy Dev Corp0.00210.00210.002120,0000.000975.00 
AEDFFAedifica Sicafi Bruxelles121.3121.3121.3800-4.73.69 
AEEIAmerican Environment0.06000.06000.0600800-0.120066.67 
AEEXAsia Equity Exchange Group Inc0.22000.22000.2200200-0.029511.82 
AEGGAmerican Energy0.01800.01800.018010,000-0.00199.55 
AEGOFAegon NV Ord Shs4.7204.7204.72061,0000.0952.05 
AEGXFAecon Group Inc15.7415.5515.551,500-0.251.58 
AEGYAlternative Energy0.00040.00020.00023,296,6000.00000.00 
AELTFAdacel Techs Ltd0.72000.65000.72001,400-0.07008.86 
AEMCArcher Entmt Mda Cmns0.08000.08000.08001,400-0.040033.33 
AENGAdvanced Engine Technologies Inc0.00010.00010.0001200-0.001292.31 
AEOXFAeroports DE Paris Sa123.6123.0123.0100-4.03.15 
AEPTAmerican Energy Partners Inc0.37000.22000.220054,900-0.080026.67 
AEPTDAmerican Energy Partners Inc0.30000.25000.289920,0000.049520.59 
AERGApplied Energetics Inc0.78000.72000.770098,2000.01902.53 
AERNAer Energy Resources0.00030.00030.0003150,0000.00000.00 
AERSAerius Cmn Stk0.01700.01360.0155776,100-0.00106.06 
AESEWAllied Esports Entertainment Inc WT0.25010.22000.220048,900-0.02008.33 
AESOAtlantic Energy Sltns Inc0.02200.01530.020021,500-0.00104.76 
AETUFArc Energy Trust Uni6.1005.8846.067113,0000.1973.36 
AEXAFAtos Origin Sa Ord68.1067.6367.63500-0.020.02 
AEXAYAtos ADR14.3514.2714.278,7000.020.14 
AEXEAim Exploration Inc0.00080.00070.00072,283,000-0.000112.50 
AEXFFAminex Plc0.01400.01400.01404000.0070100.00 
AFAPAfa Protective Systems195.0195.0195.010011.05.98 
AFBAAllied First Bncp MD6.0005.6005.9901,5000.3906.96 
AFBGAmerican Fiber Green Products Inc0.04000.03000.04004,700-0.010020.00 
AFDGAfrican Discovery Group Inc0.15000.15000.150063,1000.00000.00 
AFFLAffiliated Resources Corp0.00540.00540.00545,0000.00000.00 
AFFSAmtrust Financial Services Inc 7.25%22.2421.5022.004,9000.492.28 
AFFTAmtrust Financial Services Inc 7.50%22.1022.0022.10700-0.231.04 
AFFUAffluence Corp0.36800.26000.350049,5000.100040.00 
AFFYAffymax0.08680.08680.08682,9000.00000.00 
AFGVYAgfa Gevaert NV ADR9.2509.2509.250100-0.0100.11 
AFGYFAfc Energy Plc0.94000.88000.924039,5000.07578.92 
AFHBLAtlas Financial Holdings Inc 6.625%9.5007.7508.7505,7001.50020.69 
AFHIFAtlas Financial Hlds0.39000.32100.3900130,0000.040011.43 
AFIPAAmfi Corp20,00020,00020,00010000.00 
AFLYYAir France Ads6.1305.9356.00059,900-0.1402.28 
AFMJFAlphamin Resources0.45800.45000.450063,7000.00000.00 
AFMLAerofoam Metals Inc0.00520.00520.00529000.00000.00 
AFNLAmtrust Financial CO350.0350.0350.010025.07.69 
AFOMAll For One Media Corp0.00120.00100.001151,673,4000.00000.00 
AFPWAlumifuel Pwr Corp0.00170.00140.001638,847,5000.00016.67 
AFRAFAir France Klm6.1705.8105.8103,300-0.4407.04 
AFRMFAlphaform Ag0.50000.50000.5000200-0.200028.57 
AFSIAAmtrust Financial Services Inc Pfd. A19.5018.7519.253,7000.100.52 
AFSIBAmtrust Financial Services Dep Pfd19.9019.2119.901,7000.020.10 
AFSICAmtrust Financial Services Inc Pfd. C20.4020.4020.401000.000.00 
AFSIMAmtrust Financial Services Inc Prf20.8820.5120.51700-0.140.68 
AFSINAmtrust Financial Services Inc Pfd F19.4019.1519.258,6000.100.52 
AFSIPAmtrust Financial Services Dep Pfd20.6520.2620.501,300-0.150.73 
AFTCAlternative Fuel Tec0.00180.00150.0015164,400-0.000211.76 
AFTMAftermaster Inc0.00700.00700.00702,800-0.001012.50 
AFTPFAfterpay Touch Group Ltd99.0098.0098.251,6002.532.64 
AFTPYAfterpay Ltd98.5097.3998.336,3002.322.41 
AFTTFAfritin Mng Ltd0.08500.08500.085010,0000.00506.25 
AFYGAffinity Gold Corp0.09000.08000.080019,700-0.009010.11 
AGAUFArizona Gold Corp0.10470.10380.1038124,400-0.00020.19 
AGCBFAmarillo Gold Corpor0.21900.21450.21453,000-0.00331.52 
AGCCFGensource Potash0.16070.16070.16073,000-0.00875.14 
AGCZAndes Gold Corp0.01600.01600.01602,6000.00000.00 
AGDXFAntioqua Gold Inc0.04110.04080.040850,500-0.00122.86 
AGDYAgri-Dynamics Inc0.04940.04940.049433,2000.00000.00 
AGESYAgeas N.V. Ads61.1360.9661.131,900-0.500.81 
AGFAFAgraflora Organics Intl Inc0.02890.02290.02502,451,600-0.00103.85 
AGFMFAGF Management Ltd5.9905.9205.9908000.0110.18 
AGFXFDB Agriculture Long ETN Due April 1 20388.6008.6008.6001000.0300.35 
AGGFFAfrican Gold Gr0.14630.12990.139796,0000.00947.21 
AGGGAntilia Group Corp0.01300.01300.01303000.00000.00 
AGGHFAgrios Global Holdings Ltd0.00740.00740.00741,3000.00000.00 
AGGIAllied Energy Inc0.05500.02150.02294,879,400-0.011132.65 
AGGLAgtech Global International Inc0.44990.44990.44991000.01002.27 
AGGXAngiogenex Inc0.06160.04000.06163000.00060.98 
AGGZFAg Growth Inc Fd34.5334.5334.535001.364.10 
AGHCAeon Global Health Corp0.16000.16000.16005,100-0.01357.78 
AGINAmerican Graphite Technologies Inc0.03990.03520.039970,0000.00092.31 
AGLAFAguila American Gold0.18900.18900.18904,0000.01025.70 
AGLDFAustral Gold Ltd0.19000.13000.146026,1000.016012.31 
AGLNFAgl Energy7.4107.4107.410200-0.1802.37 
AGLTAngel Telecom Corp0.29890.29890.29893000.00000.00 
AGLXYAgl Energy Ltd ADR7.4907.2507.4002,9000.1301.79 
AGLYAgiliti Inc10.5110.5110.512000.010.10 
AGMJFAlgoma Cent Corp [F]13.5813.5813.58200-0.282.03 
AGNMFArgonomics Ltd0.41000.36500.36506,700-0.03508.75 
AGNPFAlgernon Pharmaceuticals Inc0.13980.12070.12911,127,100-0.00946.79 
AGOLAndina Gold Corp0.19850.18000.180016,400-0.01005.26 
AGOWFAbengoa Sa0.00030.00030.00034000.00000.00 
AGPIFAnglo Pacific Res Plc Ord1.8701.8701.870300-0.0301.58 
AGPPFAnglo Plati Ord Shs145.2145.2145.21003.92.77 
AGPYFAgile Property Holdings Ltd1.5101.5101.5102000.0000.00 
AGPYYAgile Group Holdings Limited68.3568.3568.353003.415.24 
AGRDFAuriga Gold Crp Ord0.21500.19670.196728,100-0.035215.18 
AGRIPAgribank Fcb Non Cum Pfd Fxd/Fltg Ser A108.0108.0108.04000.80.70 
AGRPYAbsa Group Ltd New A17.1517.1517.15100-0.181.01 
AGRSAgristar Inc0.00710.00710.00719000.00000.00 
AGSOAgrisolar Solutions0.09560.09100.09565,9000.00495.40 
AGSVFArgentum Silver Corp0.17000.15410.154117,000-0.00100.64 
AGTEFAgtech Holdings Ltd0.02750.02750.02752,5000.00103.77 
AGTKAgritek Holdings Inc0.02100.01710.0196357,1000.00147.69 
AGTTAngstrom Technologies Inc0.03000.03000.030050,0000.00103.45 
AGTXAgentix Corp0.75000.45000.50004,200-0.230031.51 
AGUNFArctic Glacier TR UT0.00950.00810.0089555,100-0.00088.25 
AGXKFAnglo Asian Mng Plc Ord1.8951.8951.895400-0.0854.29 
AGYPAllied Energy Corp0.39000.34000.3797609,1000.02988.52 
AGYTFAllergy Therapeutics Plc0.00190.00190.00191,000-0.328199.42 
AGZNFAegean Airlines6.9006.7506.9006000.4406.81 
AHADAlphacom Holdings Inc0.00620.00600.006050,000-0.002125.93 
AHAGAlpha Techs Grp Inc0.07400.07400.07403,0000.0490196.00 
AHAHFDesign Milk CO Ltd0.59000.59000.59005,1000.4300268.75 
AHCCFApollo Healthcare Corp3.4003.4003.4001,500-0.0100.29 
AHCHFAnhui Conch Cement C6.2506.2506.2502000.0300.48 
AHCHYAnhui Conch Cem ADR31.2730.7531.0712,700-0.160.51 
AHELFAmerican Helium Inc0.41190.37750.37752,100-0.04119.82 
AHEXFAdecco Sa Cheserex70.0070.0070.001,000-0.891.25 
AHEXYAdecco Sa ADR34.6834.3934.6420,300-0.782.20 
AHFCFFlow Capital0.37000.37000.37002,5000.00000.00 
AHFDActive Health Foods0.00050.00030.0004158,476,4000.00000.00 
AHFIAbsolute Health & Fitness0.01000.00360.0036135,400-0.001732.08 
AHGIFAlternate Health Corp0.02500.02500.02501,100-0.009026.47 
AHIIAmerican Heritage International Inc0.00160.00160.0016300-0.000211.11 
AHIXAluf Holdings Inc0.16500.10020.1017125,500-0.012310.79 
AHKSFAsahi Kaisai Corp11.3811.1011.287,1000.010.11 
AHKSYAsahi Kaisai Cp ADR22.6022.4422.4834,700-0.241.03 
AHLDAtd New Holdings Inc39.8839.5039.50400,0009.5031.67 
AHNRAthena Silver Corp0.09000.08300.090010,9000.00759.09 
AHODFKoninklijke Ahold NV27.6827.6027.68300-0.531.86 
AHOTFAmerican Hotel3.2003.1613.17212,5000.0220.70 
AHROQAtheronova Inc0.00610.00610.0061100-0.000912.86 
AIABFAirasia Group Berhad0.23530.20000.216383,200-0.01365.92 
AIAGFAurubis Ag85.6585.6585.652001.651.96 
AIBEFAir Berlin Plc0.00330.00330.0033100-0.016783.50 
AIBGYAib Group Plc ADR5.4005.4005.4002000.0100.19 
AIBRFAib Group Plc2.6502.6502.650100-0.1505.36 
AICAFAir China Ltd0.86230.86230.8623100-0.01231.41 
AIDAAida Pharmaceuticals0.02120.02120.02122,000-0.006222.63 
AIFIFAsia Financial Holdings Ltd0.35000.35000.350016,000-0.120025.53 
AIFSAgent Info Software2.3202.3202.3201,0000.0000.00 
AIIXYAixtron Se47.5547.5547.552000.691.47 
AIKOAlternative Investment Corp0.51000.51000.5100200-1.890078.75 
AILIHAmeren Illinois CO Pfd 4.08%96.7296.7296.72100-4.284.24 
AILINAmeren Illinois Company99.0699.0699.06100-2.942.88 
AILIOAmeren Illinois Company100.6893.0093.00200-8.508.37 
AILLIAmeren Illinois Company108.0108.0108.02001.00.93 
AILLLCentral Illinois Public Service Company25.2625.2625.261000.000.00 
AILLNAmeren Illinois Company103.2103.2103.21000.60.61 
AILLPAmeren Ill CO99.5096.4096.401,2000.150.16 
AILQFAirlq Inc0.22260.22000.22265,0000.00261.18 
AIMFFAimia Inc4.1004.0504.0522,800-0.0631.53 
AIMHAimrite Holdings Cor0.05390.04600.0539375,200-0.00213.75 
AINSFAinsworth Game Tech0.62000.56210.5800109,100-0.01001.69 
AIOMAxiom Holdings Inc0.00100.00100.00103,9000.00000.00 
AIOSFAtresmedia Corporacion DE Medios DE4.4004.4004.400300-0.1202.65 
AIPUYAirports of Thailand Public CO Ltd ADR22.0220.8021.827,500-0.100.46 
AIQUFL'Air Liquide Ord EU165.7165.7165.7300-0.10.08 
AIQUYL'Air Liquide ADR33.5633.3633.5572,500-0.330.97 
AIROAirspan Networks Inc58.0058.0058.002000.000.00 
AIRRFAurion Res Ltd0.70000.63700.669820,8000.01562.38 
AIRYYAir China Ltd ADR17.3917.1717.173000.362.14 
AISSFAisoftware Spa0.05140.05050.051410,300-0.00508.87 
AITAWunong Asia Pacific CO Ltd0.06100.06100.06101000.00091.50 
AITUFAnritsu Corp22.6522.6522.652000.652.95 
AITUYAnritsu Corp22.5022.5022.504001.004.65 
AITVFAsian Television Network International0.13630.13630.13631,0000.00020.15 
AITXArtificial Intelligence Tech Solutions0.07240.06700.068039,161,3000.00060.89 
AIVAFAviva Plc5.6655.6655.6652000.1202.16 
AIVNAmerican International Ventures Inc0.01830.01830.018350,0000.002314.38 
AIXNAixin Life International Inc7.0007.0007.0001000.0000.00 
AIXXFAixtron Se22.7022.7022.70200-0.090.37 
AJINF19.8519.8519.852,000-0.653.17 
AJINYAjinomoto CO Inc ADR20.5120.0620.5121,6000.180.89 
AJMPFAshmore Group Plc5.6005.6005.60015,2000.3506.67 
AJOYAyujoy Herbals Ltd0.14000.09800.1220195,7000.024024.49 
AJXGFAgjunction Inc0.44000.39900.422345,500-0.01272.92 
AKAAFAker ASA A Shs70.0070.0070.00100-5.957.83 
AKABYAlk Abello As79.3475.2975.298001.772.41 
AKAOQAchaogen Inc0.02780.02150.027020,700-0.00010.37 
AKAVFEnvirotek Remediation Inc0.00190.00190.00196000.00181800.00 
AKBLFAlk Abello As382.0382.0382.0100-6.01.55 
AKBTYAkbank Turk Ano ADR1.3201.2301.29043,4000.0806.61 
AKCCFAker Carbon Capture As1.9001.9001.900200-0.1005.00 
AKKVFAkastor ASA0.67500.67500.6750100-0.06508.78 
AKOMAerkomm Inc4.0204.0204.0202000.0000.00 
AKOWFAker Offshore Wind As0.90000.90000.9000700-0.300025.00 
AKRFFAckroo Inc0.22040.22040.22043,000-0.00231.03 
AKRRFAker Philadelphia Sh8.0008.0008.000300-0.1501.84 
AKRTFAker Solutions Holding ASA1.6601.6601.660600-0.1015.74 
AKSYAksys Ltd0.00050.00050.00052,2000.000266.67 
AKTAFAkita Drilling Ltd0.79600.79490.79603000.00600.76 
AKVAArkanova Energy Corp0.00190.00190.00192,5000.00000.00 
AKZOFAkzo Nobel NV117.1117.1117.11000.80.69 
AKZOYAkzo Nobel NV ADR #38.9238.5938.6237,900-0.731.86 
ALANAlanco Technologies Inc0.02310.02050.02312,0000.006942.59 
ALBBYAlibaba Health Information Technology57.8057.2857.288,6000.280.48 
ALBHFAlibaba Health Information Technology2.9602.8302.92014,4000.0702.46 
ALBKFAlpha Bank Grd20001.3701.3701.370295,0000.0705.35 
ALBKYThe Alpha Bank A.E0.34990.33000.3390504,4000.01905.94 
ALBYCommunity Cap Bcshs12.3012.3012.30100-1.208.89 
ALDNFAladdin Healthcare Technologies Se0.61190.61190.6119100-0.05818.67 
ALDSApplife Digital Solutions Inc0.14000.11100.130017,000-0.00805.80 
ALDVFKiplin Metals Inc0.31300.31300.31301,0000.043015.93 
ALEAFAleafia Health Inc0.47230.43370.4600314,900-0.00130.28 
ALFFFAlfa S.A.B. DE C.V.0.58350.58350.58351,2000.108522.84 
ALFVFAlfa-Laval Ab31.5231.5231.521,100-0.010.02 
ALFVYAlfa-Laval Ab ADR32.3332.1232.198,200-0.170.53 
ALGGYAlliance Global11.6011.1511.604001.4314.06 
ALGLFAlma Gold Inc0.02110.02110.02112,3000.00000.00 
ALGWFAlliance Growers Corp0.00010.00010.00011,5000.00000.00 
ALIDAllied Corp1.10000.85000.850034,700-0.250022.73 
ALIFArtificial Life Inc0.03500.02000.0201199,200-0.004919.60 
ALITFAlliance Trust Co. Ltd13.1113.1113.118000.514.05 
ALIZFAllianz Ag260.5256.9260.3400-3.71.40 
ALIZYAllianz26.0025.8025.9457,800-0.180.69 
ALKEFAlkane Exploration N0.56000.56000.560025,0000.01903.51 
ALKHFAlaska Hydro Corp Ord0.05190.05190.05191,500-0.00112.08 
ALKMAlkame Holdings Inc0.00320.00230.002532,328,900-0.00027.41 
ALKNAlkane Inc0.01120.01000.0112618,2000.00010.90 
ALLIFAlpha Lithium Corp0.66000.61000.6460341,8000.00010.02 
ALLMAlliance Bioenergy Plus Inc0.37980.30060.3010358,300-0.049014.00 
ALLQAll-Q-Tell Corp0.00120.00120.00122,7000.0006100.00 
ALLWFAllied Minds Ltd0.35000.35000.3500100,000-0.01203.31 
ALLXFCaldas Gold Corp1.7801.6601.66028,500-0.0804.57 
ALMCAlimco Financial Corp8.0008.0008.000100-1.10012.09 
ALMEAlamo Energy Corp0.00380.00050.0005166,500-0.003386.84 
ALMFFAltium FX Ltd21.9821.5621.564001.326.52 
ALMMFAluminum Corp of China Ltd0.49350.45600.48008000.00000.00 
ALMTFAlmonty Industries0.81000.78000.7993134,300-0.02242.73 
ALMYAlchemy Creative0.01410.01310.013140,000-0.00107.09 
ALNPYAll Nippon Airways C4.5804.5804.580600-0.0601.29 
ALODAllied Resources Inc0.32000.32000.32001000.01003.23 
ALPEAlpha-En Corp0.31820.31820.31821000.00822.65 
ALPIBAlpine Banks Colorado32.0032.0032.003,5000.250.79 
ALPMFAstellas Pharma Inc15.0014.7014.705,700-0.090.64 
ALPMYAstellas Pharma Inc15.0915.0115.0849,300-0.060.40 
ALPPAlpine 4 Hldgs Inc3.7703.3003.550850,5000.2106.29 
ALPVNAlabama Pwr 4.60 Pd105.0105.0105.01001.21.16 
ALRGFAntler Gold Inc0.16760.16760.1676500-0.00352.05 
ALRTAlr Technologies Inc0.05500.05250.055096,5000.00091.66 
ALRYAllenergy Inc0.00010.00010.000120,0000.00000.00 
ALSMYAlstom S.A.5.3105.2205.270154,300-0.0500.94 
ALSSFAlsea S.A.1.7001.6601.7003,6000.0905.59 
ALSTAllstar Health Brands Inc0.07850.06150.076474,200-0.00384.74 
ALTAFAltura Mining0.00400.00400.004029,300-0.017080.95 
ALTDAltitude International Inc0.39900.29000.3551117,800-0.03298.48 
ALTGFAltagas Ltd Fxdfr Prf Perpetual USD 2522.0122.0122.012,0000.321.48 
ALTMWAltus Midstream Company WT0.05500.05500.05502,0000.015037.50 
ALTPFAltiplano Metals Inc0.25420.25320.25327000.00552.22 
ALTSFAlturas Minerals Corp0.01950.01950.01952,900-0.002310.55 
ALTUFAltus Strategies Plc1.1001.1001.10020,0000.0000.00 
ALTXAltex Industries Inc0.12110.12110.12112000.00000.00 
ALVOFAlvopetro Energy0.78400.73630.770011,700-0.00821.05 
ALVRQAlvarion Ltd0.01990.01990.01994000.009591.35 
ALXEFAlx Uranium Corp0.08400.07800.079796,7000.00364.73 
ALXXFAvante Logixx Inc1.1951.1951.1954,200-0.0050.41 
ALYEAly Energy Services Inc [De]1.6001.6001.6001000.49044.14 
ALYIAlternet Systems Inc0.07000.05500.057373,204,200-0.012718.14 
AMADFAmadeus IT Holding S70.3070.1570.303001.862.72 
AMADYAmadeus IT Hlds S.A.71.2870.8071.12125,4001.692.43 
AMARAmarillo Biosciences0.49900.46110.49898,000-0.00010.02 
AMAZAmazing Energy Oil & Gas CO0.00950.00800.0085526,8000.00000.00 
AMBBYAmbu A/S ADR51.0950.0850.80900-0.150.29 
AMBDAmerican Mobile Dental Corp0.00200.00200.00201,0000.000317.65 
AMBFFAmbu A/S49.7449.7449.74100-0.511.01 
AMBKAmerican Bank Inc15.5012.9912.993,100-0.010.08 
AMBSAmarantus Bioscience Holdings Inc0.01330.00980.0110618,900-0.00021.79 
AMBZAmerican Business Bank40.3140.3140.311000.000.00 
AMCCFAmcor Plc Cdi11.3911.3911.39100-0.110.96 
AMCFAndatee China Marine Fuel Services0.13190.13190.131912,200-0.00292.15 
AMCTAmerican Education Center Inc0.07000.07000.07001,7000.00000.00 
AMCYAcs Global Inc6.6506.6506.650100-0.1001.48 
AMDDWSintx Technologies Inc WT Exp 05/11/20230.04500.02300.04503,1000.00000.00 
AMDLYAmada Holdings CO Ltd ADR49.0049.0049.001003.006.52 
AMEFFAppreciated Media Holdings Inc0.03500.03500.03503,9000.00000.00 
AMENAmen Properties Inc375.0345.0375.010020.05.63 
AMEUFAdmedus Ltd8.0108.0108.0102,3000.0300.38 
AMFCA M B Financial Cp18.0018.0018.001,1000.653.75 
AMFLNanoscience Tech Inc0.08500.08500.08505000.00000.00 
AMGDFAston Martin Lagonda Global Holdings Plc27.0026.4926.4910,300-0.752.75 
AMGRFAma Group Ltd0.46000.46000.460058,0000.00000.00 
AMGYAmerican Metal & Tec0.03000.01500.015057,400-0.015050.00 
AMHDAmelot Holdings Inc0.09000.06210.090012,000-0.010010.00 
AMHGAmergent Hospitality Group Inc0.57950.48500.549931,800-0.00020.04 
AMHPFAmazon Mining Hld1.0501.0501.0502,0000.0707.11 
AMHVAmerican Hemp Ventures Inc2.5002.5002.5005,0000.0000.00 
AMIGYAdmiral Group Plc44.4344.4344.432,0001.563.64 
AMIHAmerican Intl Hlds Corp0.17500.16200.1699239,100-0.00512.91 
AMINAmerican Intl Ind0.08100.08100.08101000.00000.00 
AMIQFAshanti Sankofa Inc0.02140.02140.021410,000-0.008628.67 
AMKAFA.P. Moeller Maers A2,2312,2312,231100140.61 
AMKBFA.P. Moeller Maers B2,3622,3622,362100-381.58 
AMKBYA.P. Moeller-Maersk A/S11.8511.7111.79152,500-0.342.76 
AMKYFABC Mart Inc57.7557.7557.75200-0.540.93 
AMLCAmelco Corp0.02090.02090.0209600-0.979197.91 
AMLHAmerican Leisure Hld0.00210.00170.0020110,474,4000.00015.26 
AMLMAmerican Lithium Min0.40700.33370.3365483,900-0.053513.72 
AMLTFAmp Ltd1.0101.0101.010100-0.0504.72 
AMLYYAmp Ltd ADR3.9303.9303.9301000.0401.03 
AMLZFAfrican Minerals Ltd0.01500.00660.006634,6000.00000.00 
AMMCFAmur Minerals Corp Ord0.02300.02130.02307,0000.003015.00 
AMMJAmerican Cannabis Company Inc0.22830.17700.2100149,1000.00502.44 
AMMXAmeramex Intl Inc0.60000.55630.59503,4000.064612.18 
AMNCAmincor Inc A0.06300.06300.06303000.00203.28 
AMNCBAmincor Inc B0.05000.05000.05009000.010025.00 
AMNEAmerican Green Group Inc0.00020.00010.000211,252,1000.00000.00 
AMNFArmanino Foods3.0002.9753.0003,5000.0000.00 
AMNLApplied Minerals Inc0.02250.01800.01801,540,300-0.004520.00 
AMNPAmerican Sierra Gold0.04300.03300.03504,2000.00206.06 
AMNZFAmbrian Plc0.30000.27000.29001,800-0.01003.33 
AMOVFAmerica Movil S.A.B. DE Cv1.2401.2401.2408001.23877400.00 
AMPYWAmplify Energy Corp WT Exp 05/04/20220.04000.04000.0400500-0.006013.04 
AMRAAmerican Racing Capital Inc0.00020.00020.00022000.00000.00 
AMRRAmerican Metals Recovery & Recycling Inc0.42200.42200.4220900-0.108020.38 
AMRUAmaru Inc0.01000.01000.01001,400-0.001815.25 
AMRZFArena Minerals Inc0.10880.09330.096212,900-0.00070.72 
AMSAAmerican Seniors Association Holding0.10000.10000.10002000.00000.00 
AMSIYArcelormittal ADR0.24000.16550.16559000.030022.14 
AMSLFAustralian Mines Ltd0.01730.01580.016068,500-0.00158.57 
AMSSYAms Ag ADR10.5010.4410.499000.090.87 
AMSUAmanasu Environmnt Corp0.11300.11300.11301,000-0.085042.93 
AMSYFArcelormittal Sa29.0829.0029.0077,400-0.311.06 
AMTCQAmeritrans Capital Corp0.05000.05000.050010,0000.00000.00 
AMTPQAmeritrans Cap 9.375 Pfd0.50000.40000.4000700-0.620060.78 
AMTYAmerityre Corp0.08000.07010.07014,600-0.00192.64 
AMVMFAmg Advanced Metal40.4540.4540.451000.451.13 
AMWKAmeristar Network Inc0.05000.05000.050010,000-0.015023.08 
AMXEFAMEX Exploration2.1502.1202.12018,500-0.0271.23 
AMXVFAmerica Movil S.A.B. DE C.V.0.70180.70180.70183,600-0.01822.53 
AMYZFAmerican Manganese Inc0.97710.69000.97511,695,2000.265137.34 
ANASAlternaturals Inc0.10500.08500.095028,700-0.01009.52 
ANAVAlpha Network Alliance Ventures Inc0.09000.09000.09004,900-0.087849.38 
ANCERestance Inc0.00310.00310.003110,000-0.001329.55 
ANCTFAlimentat Cou Mulvtg33.1533.0833.15800-0.180.55 
ANCUFAlimentation Couche-Tard Inc33.2532.2633.257,5000.070.21 
ANDCAndover Bancorp Inc [Oh]18.7518.5518.552,300-0.452.37 
ANDDAnr Inc Contingent Rev Pmt Rt 03/31/20230.00580.00440.0054720,4000.001642.11 
ANDHFAndlauer Healthcare Group Inc28.1628.1228.16900-0.963.31 
ANDIAndiamo Corp0.00100.00060.00074,168,900-0.000112.50 
ANDRAndritz Ag0.08740.06250.067624,4000.00609.74 
ANEWFAustralia & N Z Bkg21.0521.0521.05800-1.084.86 
ANFGFAntofagasta Plc Ord24.0024.0024.001000.000.00 
ANFIFAmira Nature Foods Ltd4.3004.0004.3007000.1854.50 
ANGCFAngel Gold Corp0.01950.01950.01952,200-0.00042.01 
ANGGFAngang Steel CO Ltd0.56000.56000.56002,000-0.04006.67 
ANGPYAnglo American Platinum Ltd24.4224.1124.168,600-0.512.07 
ANGUFAnglo-Canadian Mining Corp0.08820.08820.08823000.00364.26 
ANGVFAngus Ventures Inc0.61680.61680.61687000.00190.31 
ANIOYAcerinox Sa ADR6.7506.7506.7508000.2754.25 
ANKOFAnkor Gold0.04000.04000.04001,000-0.00296.76 
ANLBFAlexander Nubia Intl0.18890.18890.1889700-0.00582.98 
ANLDFAnfield Energy Inc0.08820.08310.0859462,700-0.00596.43 
ANMPAnacomp Inc0.50000.50000.50003,1000.00000.00 
ANNSFAena S.A.160.9160.4160.41000.40.25 
ANPCYAngle Plc15.5515.5515.558001.4510.28 
ANPDFAnta Sports Products Ltd18.8618.3618.865001.609.24 
ANPDYAnta Sports Prod ADR462.1445.1461.82,80020.74.70 
ANPFFAnpulo Food Inc0.02400.02400.02401,700-0.006020.00 
ANSLFAnsell Limited29.0029.0029.001000.000.00 
ANSLYAnsell Ltd ADR123.2120.8123.28004.63.84 
ANSUAmanasu Techs Corp0.00500.00500.0050200-0.020080.00 
ANTGFAdvantagewon Oil Corp0.28770.28770.28775,0000.02569.77 
ANTHAnthera Pharmaceutic0.07150.05750.071529,3000.00152.14 
ANTIAntigenics Inc0.01010.01010.010119,0000.00011.00 
ANVVAnvia Holdings Corp0.00200.00200.002016,0000.0010100.00 
ANXGFAnaconda Mining Inc0.58200.56270.574017,100-0.00801.37 
ANYYYAena Sme S.A.16.7016.5016.703,7000.110.66 
ANZBYAustralia and New Zealand Bank22.2721.9422.1939,1000.100.43 
ANZFFAir New Zealand Ord1.3101.3001.31010,3000.0302.34 
ANZLYAir New Zealand Ltd ADR6.7606.7606.7604000.86014.58 
AOBIAmerican Oriental Bioengineering Inc1.5001.5001.500100-2.38061.34 
AOCIFAutocanada Inc33.0130.8932.991,0007.1327.55 
AOGCAustralian Oil & Gas0.00900.00580.008924,7000.002845.90 
AOIFFAfrica Oil Corp0.95870.94730.95673,3000.02002.14 
AOLSAeolus Pharmaceuticl0.00700.00600.0070127,5000.000914.75 
AOMFFAlstom Shs Prov Regr52.8552.8552.85100-1.272.35 
AOMOYAo Mosenergo ADR1.7001.3501.350200-0.35020.59 
AONNFAeon Co. Ltd27.5027.5027.501,000-1.505.17 
AONNYAeon CO Ltd ADR29.0929.0929.092000.230.80 
AOOOAutoco.com0.00200.00200.002095,200-0.008080.00 
AOREFAmerican Overseas Group Ltd300.0300.0300.01000.00.00 
AOTVFAscot Resources Ltd0.77700.74000.7598136,4000.00380.50 
AOVTFAndover Mining Corp0.00080.00080.000820,000-0.006188.41 
AOXGAoxing Pharmaceutical Company Inc0.01540.01120.015462,2000.001611.59 
AOXYAdvanced Oxygen Tech0.21840.13150.18991,8000.058744.74 
AOZOYAozora Bank ADR5.4805.4805.480300-0.1302.32 
APAAFAppia Energy Corp0.55620.52500.550041,3000.03907.63 
APAJFApa Group7.7707.5407.5403,0000.0500.67 
APCDFA Cap Resources Ltd0.03500.03500.035015,0000.015075.00 
APCOFNew Tech Minerals Corp0.05630.05630.05633,500-0.007011.06 
APCXApptech Corp2.0502.0502.0502,1000.0000.00 
APELYAlps Electric Ltd Ad24.5924.5924.59100-1.164.50 
APEMYAperam52.2352.2352.231001.843.66 
APEOFAmericas Petrogas Inc0.05000.05000.050010,0000.00000.00 
APEUFAtlas Engineered Products Ltd0.23750.23750.2375100-0.01415.60 
APEXApex Global Brands Inc1.9551.9301.9351,500-0.0050.26 
APGIAmerican Power Group Corp0.02990.01900.029952,6000.006930.00 
APGMFApplied Graphene Mat0.58500.52000.580028,9000.00050.09 
APGOFApollo Gold & Silver Corp0.59170.55890.5589600-0.03235.46 
APHEAlpha Energy2.3002.3002.3003000.0000.00 
APHTFAlphinat0.06500.06500.06504,500-0.00091.37 
APLDApplied Science Prod0.28000.25000.25008000.029713.48 
APLIFAppili Therapeutics Inc0.80220.79520.800954,2000.00700.88 
APLNAe Holding I0.00010.00010.0001500-0.000990.00 
APLOApollo Bancorp Inc42.5042.5042.50200-0.110.26 
APLVFAp Alternative Units0.01900.01900.01901,0000.009090.00 
APMCFMorien Resources0.15500.15000.15254,500-0.00251.61 
APMFFEagle Graphite Inc0.13790.11990.119930,900-0.020114.36 
APNHYAspen Pharmacare10.4409.9009.9001,6000.3603.77 
APNLFApn Property Group Ltd0.43000.43000.430045,000-0.02004.44 
APPBApplied Biosciences Corp0.39980.03000.39984,2000.3398566.33 
APPDWApplied Dna Sciences Inc WT1.7001.7001.7003,100-4.40072.13 
APPEFAppen Ltd12.7512.7512.753,000-0.352.67 
APPMApparel Manufacturing Associates0.01280.01280.01284,4000.00000.00 
APPZMonster Arts Inc0.00060.00050.000525,098,400-0.000116.67 
APQTAppliqate Inc0.10500.10500.105015,000-0.00353.23 
APRAFTrailbreaker Resources Ltd0.25080.25080.25081,000-0.00060.24 
APRCPAlabama Pwr 4.52 Pfd102.5102.5102.5200-0.50.49 
APRDMAlabama Pwr 4.92 Pd106.0106.0106.01001.00.95 
APRDNAlabama Pwr 4.20 Pd103.1103.1103.1100-0.40.39 
APRDOAlabama Power CO 4.64% Pfd103.0103.0103.01000.20.19 
APRDPAlabama Power CO 4.72% Pfd103.0103.0103.01000.90.88 
APROAllegiant Professnl B/S0.00400.00280.002877,5000.00013.70 
APRRFAtlantic Power Preferred Equity Ltd17.3217.3217.321000.331.94 
APRUApple Rush Company Inc0.00690.00600.00609,161,400-0.000710.45 
APRWFAtlantic Pwr Pfd Equ16.9016.9016.905,500-0.211.25 
APSIAqua Power Systems0.18400.16010.1778146,600-0.00221.22 
APTCFAdvanced Proteome Therapeutics Corp0.35370.35300.35302,300-0.01403.81 
APTLAlaska Pwr & Tel CO60.0060.0060.001003.987.10 
APTPFAirports of Thailand Public CO Ltd2.4702.4002.4708000.37017.62 
APTTFAsian Pay Television Trust0.07840.07840.0784900-0.00111.38 
APTYApt Systems0.00160.00140.001548,200,8000.00000.00 
APVNFArise Technologies Corp0.00110.00110.00113000.00000.00 
APVSGuardian Tech Intl0.00600.00470.006065,4000.001327.66 
APVTWAptevo Therapeutics Inc1.7001.7001.7004000.0000.00 
APWLAdvanced Pwrln Techs Inc0.01000.00460.00469,200-0.005454.00 
APXYYAppen Ltd6.4506.4506.450200-3.11032.53 
APYIAspyra Inc0.13000.13000.1300400-0.020013.33 
APYPAppyea Inc0.00330.00180.0031485,829,0000.001155.00 
APYRFAllied Pptys R E Inv33.5933.4133.422,200-0.481.42 
AQARFAquila Resources Inc0.07640.07160.076359,8000.00010.13 
AQBNAab National Co.0.00700.00700.007011,6000.00000.00 
AQFDA Classified Ad Inc0.00010.00010.00019,9000.00000.00 
AQFHAquesta Financial12.6512.0812.082,000-0.040.33 
AQISAquis Communications Group Inc0.00020.00020.00025000.00000.00 
AQQRFAquarius Surgical Technologies Inc0.13300.13300.1330700-0.031519.15 
AQQSQAmerican Spectrum Realty Inc0.00280.00280.00283000.00013.70 
AQSPAcquired Sales Corp7.6907.6907.690200-0.3103.88 
AQSZFAequus Pharmaceuticals Inc0.17770.17770.17773,0000.00663.86 
AQUIAquagold Intl Inc0.15000.15000.1500600-0.050025.00 
ARAFFArafura Resources NL0.14800.12100.140038,200-0.00805.41 
ARAOAurasource Inc0.44400.40500.4050600-0.00050.12 
ARATArax Holdings Corp1.2501.2501.250600-0.0201.57 
ARBIArbios Systems Inc0.00610.00610.006119,900-0.093993.90 
ARBKFArgo Blockchain Plc2.9802.6302.6602,289,600-0.1053.80 
ARBTFArgo Gold Inc0.11110.10710.1071400-0.00282.55 
ARBVAmerican Riviera Bnk19.0018.5019.006,3000.502.70 
ARCAYArcadis NV NY Reg #41.1141.1141.115001.313.29 
ARCSArcis Resources Corp0.00050.00040.00043,921,200-0.000120.00 
ARCVFArcadis NV40.0040.0040.004000.000.00 
ARCWArc Group Worldwide0.93000.92930.93007,7000.00000.00 
ARDNFArgent Minerals Ltd0.04800.03900.039046,900-0.008517.89 
AREBAmerican Rebel Holdings Inc0.06440.06440.064410,0000.00477.87 
ARECWAmerican Resources Corp WT2.6101.7701.770900-0.79030.86 
ARESFArtis Real Est IN TR8.6408.6208.6401,5000.0200.23 
ARETArete Industries Inc0.49000.49000.49001,000-0.01002.00 
AREVFArev Nanotec Brands Inc0.18320.17550.18273,500-0.00733.84 
ARFXFAmorfix Life Science0.15240.13500.1378529,500-0.01036.95 
ARGCArion Group Corp2.5002.5002.5001000.0000.00 
ARGGYAston Martin Lagonda Global Holdings Plc27.0526.7726.9112,200-0.431.57 
ARGKFAggreko Plc11.7411.7411.742000.090.77 
ARGLArgyle Security Inc0.06000.06000.06002000.0515605.88 
ARGNFArgen X NV309.0309.0309.0100-26.77.95 
ARGQArgentum 47 Inc0.00720.00650.0072561,5000.000710.77 
ARGTFArtemis Gold Inc5.1004.6854.8654,900-0.1983.91 
ARGWArgus Worldwide Group0.00250.00250.00251,300-0.016586.84 
ARGYFAvanti Energy Inc1.9501.9501.950700-0.0030.17 
ARHHAssure Holdings Corp1.1901.1201.17624,500-0.1048.16 
ARHNArchon Corp13.2513.2513.252000.756.00 
ARHTFArht Media Inc0.19500.17690.1833121,2000.00050.27 
ARHVFArcher Ltd0.63500.57650.580418,000-0.01963.27 
ARKAYArkema ADR124.5123.4124.51,3001.81.43 
ARLUFAristocrat Leisure L28.3328.3328.332001.083.94 
ARMCAsiarim Corp2.3002.3002.3001000.0000.00 
ARMEArmor Electric Inc0.00010.00010.00019000.00000.00 
ARMZFAura Minerals Inc10.6710.6710.673000.242.27 
ARNGFArgonaut Gold Ltd2.1001.9802.060134,200-0.0100.48 
ARNIArno Therapeutics0.00650.00470.006525,200-0.001518.75 
ARPCArem Pacific Corp0.11200.11200.11202,000-0.028020.00 
ARREFAmerigo Resources0.80000.77000.799653,2000.03504.58 
ARRPYAeroports DE Paris Sa ADR12.0012.0012.00500-0.010.08 
ARRRFArdea Resources Ltd0.40250.38600.386011,100-0.01453.62 
ARRXFArcher Materials Ltd0.70000.70000.70001,0000.00500.72 
ARSCAmerican Securty Res0.14000.10220.102225,9000.00010.10 
ARSLFAltima Resources Ltd0.03550.03550.03552000.00030.85 
ARSMFAres Strategic Mining Inc0.55000.51000.5235185,2000.00551.06 
ARSNAureus Inc0.00240.00210.00238,564,4000.00029.52 
ARSSFAssura Plc1.0491.0491.0494000.11111.83 
ARSTArista Financial Corp0.00080.00040.0004951,000-0.000233.33 
ARSUFFagron Sa22.5522.5522.554,100-1.897.73 
ARTDArtistdirect Inc0.00100.00100.00108000.00000.00 
ARTHArch Therapeutics Inc0.14000.11000.1150624,000-0.01008.00 
ARTMAmerican Nortel Comm0.05970.04600.0597900-0.00030.50 
ARTNBArtesian Resources Corp Cl B40.5040.3040.50300-0.451.10 
ARTRAirtrona International Inc0.00050.00040.0004162,4000.00000.00 
ARTTFArtemis Resources Ltd0.08500.07500.085045,0000.013018.06 
ARTZFArtnet Ag12.4912.4912.496,8000.141.13 
ARUXFAcrux Ltd Ord0.12500.12500.1250200-0.00503.85 
ARVYAlliance Recovery0.01750.01510.0175390,0000.004433.59 
ARWDArrow Resources Dev0.00180.00180.0018474,000-0.000210.00 
ARXRFAlix Res Corp0.07770.07520.075462,400-0.00465.75 
ARYCArrayit Corp0.00110.00100.0010156,000-0.00019.09 
ARYMFArgosy Minerl UT Cda0.08000.08000.080010,0000.0490158.06 
ARYXAryx Therapeutics0.00700.00700.00705,000-0.00011.41 
ARZGFAssicurazioni Genera20.4120.4120.412001.276.66 
ARZGYAssicurazioni Genera10.3110.0710.104,2000.080.80 
ARZTFAryzta Ag1.1001.1001.1006000.18019.57 
ARZTYAryzta Ag ADR0.60000.57500.57502,2000.03005.50 
ASAGFAustralian Agricultu0.94000.94000.94005000.01251.35 
ASAIFArtificial Solutions International Ab10.0001.05010.0001,2009.999666566.67 
ASAPFAurora Spine0.65000.62260.64408,2000.00480.75 
ASAZFAssa Abloy Ser B SEK30.1129.9330.091,000-0.270.88 
ASAZYAssa Abloy Ab14.9014.7814.8384,100-0.181.20 
ASBFFAssociated British F32.5032.5032.502000.401.25 
ASBFYAssociated Brit Food33.9033.5133.519,400-0.110.33 
ASBRFAsahi Breweries43.4643.4643.462000.761.78 
ASCBQAscendia Brands0.00010.00010.00012,1000.00000.00 
ASCCAristocrat Group0.01620.01620.01623,5000.00010.62 
ASCCFAsics Corp16.3216.3216.32200-1.337.54 
ASCCYAsics Corp16.8316.4916.499,400-0.543.16 
ASCJFAmerican Shipping CO3.8003.8003.8001,1000.2256.29 
ASCKAuscrete Corp0.22000.14150.143386,9000.00302.14 
ASCKDAuscrete Corp0.20000.16840.168422,1000.00342.06 
ASCLFAscletis Pharma Inc0.37000.37000.37001000.00000.00 
ASCNAbsecon Bancorp80.0075.5180.001004.706.24 
ASCSAmerican Crystal Sugar Co.3,7753,7253,75040037511.11 
ASDNAstro Aerospace Ltd3.7503.3803.41015,700-0.0100.29 
ASDRFAscendant Resources Inc0.15210.13990.149670,0000.00946.70 
ASDZFArctic Star Exploration Corp0.07700.07700.07701,4000.00131.72 
ASEJFApt Satellite Hlds0.32500.32500.32503,3000.040014.04 
ASEKYAisin Corp36.7935.8036.342,600-0.310.85 
ASFJAsfg Inc0.00010.00010.00016000.00000.00 
ASFTAppsoft Technologies Inc1.00001.00001.00002000.00000.00 
ASFXAmerican Scientf0.00070.00070.0007152,0000.00000.00 
ASFZAssoc First Cap Corp0.00170.00150.001530,0000.00000.00 
ASGLYAsahi Glass CO Ltd A9.2509.1509.1506,8000.0700.77 
ASGOFAsante Gold Corp0.16230.16230.16231,5000.022315.93 
ASGTFAltus Group Ltd47.5947.5947.592,000-0.190.40 
ASGXFAsia Global Crossing Ltd0.00330.00270.0033182,600-0.002037.74 
ASHTFAshted Group Plc62.9262.9262.922000.170.27 
ASHTYAshtead Group Pl ADR256.2251.8255.34,2003.31.29 
ASHXFAshburton Ventures Inc0.29820.29420.2942900-0.01585.10 
ASKDFFirst Energy Metals Ltd0.29530.29520.29529000.00100.34 
ASKEAlaska Pacific Energy Corp0.00070.00050.000610,339,3000.000120.00 
ASKHAstika Holdings0.03750.03200.03202,900-0.011626.61 
ASLMAmerican Silver Mini0.24000.24000.24004000.040020.00 
ASLRFArian Silver Copr0.01380.01200.0120115,500-0.00107.69 
ASMIYAsm International NV324.0317.6321.0400-0.50.16 
ASMLFAsml Hld NV Ord Shs641.5635.0636.95,9009.91.58 
ASMMFAustralian Strategic Materials Ltd3.9503.9503.9505000.0701.80 
ASMVFAsm Pacific Technology Ltd13.0013.0013.002,7000.403.17 
ASMVYAsm Pacific Technology Ltd38.6738.2838.348,900-0.110.29 
ASMXFAsm International N.V.303.0303.0303.030046.217.99 
ASNBAdvansource Biomaterials Corpora0.02960.02030.0203590,500-0.003313.98 
ASNHFAvidus Management Group Inc0.00130.00130.0013100,000-0.001858.06 
ASNTArias Intel Corp0.00290.00250.002581,300-0.000413.79 
ASOMYAsos Pls ADR74.9874.9874.987002.934.06 
ASOZYAsseco Poland Sa ADR17.0015.4817.005002.0013.33 
ASPCFAcerus Pharmaceuticals Corp0.04180.04180.04181,0000.00112.70 
ASPDAspen Digital Inc1.2501.2001.2501,9000.0000.00 
ASPGFAspire Global Plc6.6046.6046.6041,500-0.81510.98 
ASPRAdsouth Partners Inc0.00010.00010.00011,300-0.000150.00 
ASPTHaber Inc0.00280.00280.00286,6000.00000.00 
ASPWArista Power Inc0.02210.02200.022139,200-0.003915.00 
ASPZAsia Pptys Inc0.04000.04000.04005000.00000.00 
ASRAFA S Roma Spa Roma0.36150.30900.309010,000-0.081020.77 
ASREAstra Energy Inc1.7001.7001.7004000.45036.00 
ASSFAssisted 4 Living1.8751.8501.8752,200-0.0753.85 
ASTIAscent Solar Technologies0.03100.02490.025265,613,900-0.004214.29 
ASTVFAustevoll Seafood ASA Ord12.0012.0012.001000.000.00 
ASUUYAsustek Computer Inc63.0063.0063.001,0006.5011.50 
ASWRFGungnir Resources Inc0.04490.03570.044910,7000.00000.00 
ASXFFASX Ltd56.2056.2056.20200-0.550.96 
ASXFYASX Ltd56.7755.1256.584,9001.432.59 
ASXSFAlberta Star Dev0.57410.53500.53508,800-0.02825.01 
ASZPJv Group Inc0.06000.06000.06001,000-0.078756.74 
ATADFAtac Res Ltd0.13520.13400.135228,2000.00120.90 
ATAOAltair International Corp0.13600.12200.12751,019,500-0.00755.56 
ATARAvatar Ventures Corp0.00030.00030.000310,000-0.002388.46 
ATASFAtlantia Spa Ord19.5019.5019.501000.904.84 
ATASYAtlantia Spa ADR9.7609.6909.7309,900-0.0500.51 
ATBHFAston Bay Hlds Ltd0.03600.03140.036024,7000.00000.00 
ATBPFAntibe Therapeutics Inc3.6553.5813.6209,700-0.0401.09 
ATBYFAbitibi Royalties IN18.2418.2418.24700-0.241.32 
ATCCAmeritrust Corp2.8501.0901.20086,800-1.48055.22 
ATCDAltair Corp2,4502,4002,450100502.08 
ATCLFAdvance Tc Ltd1.1501.1501.1504000.0000.00 
ATCMFAtico Mining0.45200.43000.447428,1000.00040.09 
ATCVCycle Country Accessories Corp0.01220.01220.0122200-0.005731.84 
ATDEFMontana Exploration Corp0.01210.01210.01212000.01111110.00 
ATDRYAuto Trader Group Plc2.0502.0102.04064,600-0.0100.49 
ATDSData443 Risk Mitigation Inc0.00910.00800.00868,582,2000.00022.38 
ATEYYAdvantest Corp98.6098.2398.378,600-0.180.18 
ATGFFAltagas Ltd16.9416.8916.892,0000.171.03 
ATGNAltigen Communications Inc2.4502.3902.45012,9000.0000.00 
ATGSFAutogrill Spa Itl8.0008.0008.000200-0.3003.61 
ATGSYAutogrill S.P.A. ADR8.7508.7508.750100-0.3203.53 
ATGVFActive Energy Group Plc0.01990.01990.01994,8000.00042.05 
ATHCAccelerated Technologies Holding Corp0.39950.28500.379927,6000.00992.68 
ATHJFAntisense Therapeutics0.16310.16310.16311,000-0.021911.84 
ATHOFAthabasca Oil Sands Corp0.42390.40250.423641,0000.02787.02 
ATIGAtlantis Internet Grp Cp0.00090.00060.00095,557,7000.000350.00 
ATIXFAnalytixinsight Inc0.77080.74860.766163,5000.00841.11 
ATLCYAtlas Copco Ab Ser B55.2555.0255.021,400-0.340.61 
ATLDFAtlanta Gold Inc0.00900.00610.00619,0000.0031103.33 
ATLEWArtelo Biosciences Inc1.1501.1501.1502000.0403.60 
ATLKFAtlas Copco Ab Ser A64.1064.1064.102000.951.50 
ATLKYAtlas Copco Ab Ser A64.7863.8464.2848,900-0.320.50 
ATLSAtlas Energy Llc0.01100.01010.011012,7000.00000.00 
ATMHAll Things Mobile Analytic Inc0.14220.14220.14225,000-0.037720.96 
ATMSArtemis Therapeutics Inc0.42000.42000.42004,500-0.105020.00 
ATNPAtlantis Technology Group0.00030.00020.000226,959,9000.00000.00 
ATORAstor Explorations Corp0.72500.72500.7250100-0.02503.33 
ATOWWAtossa Genetics Inc WT [24/05/2021]0.11100.11100.1110700-0.889088.90 
ATOXFDurango Resources Inc0.06500.06500.06501,0000.00508.33 
ATPGQAtp Oil & Gas Corp0.02010.02010.02013,6000.00000.00 
ATPLAtlantis Plastics Inc0.00100.00100.00101,0000.0005100.00 
ATPWFAtlantic Power Preferred Equity Ltd Cum16.8916.8916.89100-0.100.61 
ATRLFSacgasco Ltd0.01500.01500.0150500,000-0.025062.50 
ATROBAstronics Corp17.7217.2817.28900-0.321.82 
ATRXAdhera Therapeutics Inc0.07500.07500.075034,2000.00000.00 
ATSAFAts Automated Toolin21.6621.5621.663,8000.291.36 
ATTBFAbattis Bioceuticals0.02060.01770.0192686,900-0.00031.54 
ATTLFAtlas Copco Ab50.0050.0050.001000.200.40 
ATURFSixth Wave Innovations Inc.0.37560.35730.357332,7000.00732.09 
ATUSFAltius Minerals Corp13.1712.0412.7320,5000.060.46 
ATUUFAltura Energy Inc0.16000.16000.160019,2000.00000.00 
ATVDYAtresmedia Corporacion DE Medios Sa ADR4.3254.3254.3252000.1252.98 
ATVKAtvrockn0.03780.03080.03281,844,800-0.00318.64 
ATVVFAustralian Vanadium Ltd0.03000.02800.0300463,1000.011057.89 
ATWTAtwec Tech Inc0.03700.03000.03263,341,2000.00268.67 
ATXGAddentax Group Corp7.5007.5007.5005000.0000.00 
ATXMFAdvantex Marketing International Inc0.00040.00040.00045000.0003300.00 
ATYGAtlas Tech Group Inc0.00090.00040.0008478,703,9000.000360.00 
ATYMAsia Time Corp0.00110.00110.001150,000-0.008989.00 
ATZAFAritzia25.4725.4725.479000.371.47 
AUCOYPolymetal Intl Plc20.6520.6520.651000.080.36 
AUCUFInflection Resources Ltd0.26130.26130.26132,000-0.01274.64 
AUDYFAusnutria Dairy Corporation Ltd1.5001.5001.5003000.0604.17 
AUGGAugusta Gold Corp1.9201.8501.91032,9000.0000.00 
AUGXAugmedix Inc5.7005.5505.550500-1.45020.71 
AUHEFAnhui Expressway CO Ltd0.69500.69500.69503000.03505.30 
AUIAFAurania Resources2.0751.9651.98035,2000.0904.76 
AUKNYAuckland International Airport Ltd26.7326.7326.732000.431.63 
AUKUFAms Ag21.0221.0221.025,0000.753.70 
AULGFAnglogold Ashanti Ltd22.7522.7522.751000.703.17 
AUMBF1911 Gold Corp0.51460.49030.506832,500-0.00901.74 
AUMCAuryn Mining Corp0.65000.58000.65003,5000.100018.18 
AUMTFAurelia Metals Ltd0.31000.31000.31002,0000.01003.33 
AUNFFAurcana Corp0.64130.61290.6243139,400-0.00570.90 
AUNMAuction Mills Inc1.00001.00001.00004000.00000.00 
AUNXFFremont Petroleum Corp Ltd0.01070.01070.010720,0000.0067167.50 
AUOTYAu Optronics Corp8.8008.5008.530362,100-0.3503.94 
AURIWellstone Filter Sci0.00480.00390.004420,513,7000.00000.00 
AURQFAurelius Minerals Inc0.05710.05600.0571127,700-0.00315.15 
AURTAttune Rtd0.00150.00120.00151,370,0000.000436.36 
AURXAudeo Oncology Inc0.55000.55000.550020,8000.3260145.54 
AUSAFAustralis Capital Inc0.31500.28980.295987,000-0.00421.40 
AUSDFPerenti Global Ltd0.84000.82000.84005,000-0.03003.45 
AUSIAura Systems Inc0.39500.33500.3950200-0.00501.25 
AUSTFAustin Engineering Ltd0.14500.14500.145010,0000.045045.00 
AUSVFAura Resources Inc0.08410.06880.084124,0000.016023.49 
AUTLFAustal Ltd [Australia]1.8901.8901.8901,0000.0703.85 
AUTRAutris0.02000.02000.020010,0000.008066.67 
AUUMFAumann Ag17.6017.6017.6080010.07133.73 
AUVGFAustralian Vintage Ltd0.55000.55000.55002000.095020.88 
AUXIFAuxico Res Cda0.42720.39020.427218,8000.02726.80 
AUXRFAux Resources Corp0.17000.15830.165092,200-0.00513.00 
AUXXFAllegiant Gold Ltd0.22460.20000.2180112,0000.00331.54 
AVACFAvance Gas5.2955.2705.2704,100-0.3806.73 
AVASFAvast Plc6.6006.6006.6006000.2003.13 
AVBHAvidbank Holdings Inc23.0522.8022.8094,9000.552.47 
AVCNFAvicanna Inc0.86530.80470.865329,100-0.00220.25 
AVCRFAvricore Health Inc0.19070.17410.19075,4000.00120.63 
AVCTFAvacta Group Plc3.5003.5003.5001000.70025.00 
AVCVFMonitor Ventures Inc0.29000.29000.29001,0000.01003.57 
AVDWFAdvent Awi Hldgs0.79600.79600.79601,0000.05607.57 
AVEVFAveva Group Plc Ord49.7549.7549.751,3001.002.05 
AVEWAvew Holdings Inc0.00200.00110.00171,732,6000.00016.25 
AVFCFAdvfn Plc0.41000.41000.4100200-0.04239.35 
AVFPAvis Financial Corp0.35000.14110.35001,4000.050016.67 
AVGDFAvidian Gold Corp0.13210.12220.12221,000-0.00403.17 
AVGGAdvanced Technologies Group Ltd0.00700.00700.00703000.00000.00 
AVGTFAvi Global TR Plc13.4513.4513.457000.201.51 
AVHHLAvita Therapeutics Inc1.2501.2501.250100-2.75068.75 
AVHNFAckermans & Van Haarn Ord163.9163.9163.91001.91.14 
AVHNYAckermans & Van Haaren Sa16.1016.1016.103000.473.01 
AVHOQAvianca Holdings S.A.0.39000.36950.3700125,500-0.01503.90 
AVIFYAdvanced Info Svc Pu5.3005.3005.300100-0.2244.06 
AVIXAvix Technologies Inc0.05000.05000.05001000.020066.67 
AVLNDAvalon Advanced Materials Inc0.17000.16000.1650273,9000.00201.23 
AVLNFAvalon Advanced Materials Inc0.14950.13700.1461343,900-0.00090.61 
AVLPAvalanche Internatio0.92000.92000.92003000.00000.00 
AVLSAdvanced Lighting Solutions Inc0.00020.00020.000213,0000.00000.00 
AVMRAvra Medical Robotics Inc0.99500.78500.94002,9000.147418.60 
AVNEAvanos Medical Inc0.00020.00020.00021000.00000.00 
AVNIArvana Inc0.42000.42000.4200300-0.02505.62 
AVNYManaris 2010 Corp0.00360.00260.003613,5000.000828.57 
AVOAAvoca Inc1,0051,0051,005100-201.95 
AVOIAdvanced Voice Recog0.01820.01820.01821,0000.004633.82 
AVOZAltavoz Entertainment Inc0.01650.01650.016510,0000.00000.00 
AVPFFAvcorp Industries Inc Ord0.06100.06030.06035,0000.00417.30 
AVPIAvp Inc0.04950.04950.04952000.00010.20 
AVPMFAvrupa Minerals Ltd0.06880.06880.06881,7000.00436.67 
AVRIAverox Inc0.06710.06710.06712,000-0.00020.30 
AVRNAvra Inc0.05900.03800.045557,5000.00358.33 
AVRTFAvarone Metals Inc0.03980.03980.03981,0000.014557.31 
AVSAAvisana Corp0.00010.00010.00012000.00000.00 
AVSRAvistar Communications Corp0.24400.20000.24307,200-0.00100.41 
AVTIAvitar Inc0.00060.00050.0005246,3000.000125.00 
AVTXFAvantium N V7.1006.2506.4003,700-0.6509.22 
AVVHAvvaa World Health Care Products Inc0.02500.02020.02143,153,600-0.00062.73 
AVVIYAviva Plc11.3011.1611.1887,000-0.090.80 
AVVYYAveva Group Plc50.0950.0950.09100-2.083.99 
AVXTAvax Techs Inc0.01190.00810.008315,2000.00022.47 
AVYAWAvaya Holdings Corp WT Exp 12/15/20229.0008.2009.0003,1001.48019.68 
AWAWWhite Fox Ventures Inc0.01800.00910.011020,5000.001010.00 
AWCMFAlumina Ltd Ord Shs1.3451.3451.345100-0.0050.37 
AWCMYAlumina Ltd ADR5.3735.3305.3559,300-0.0350.65 
AWEBAreti Web Innovations Inc0.10000.10000.10001,0000.00111.11 
AWGIAwg International Water Corp0.01140.01000.01069,913,100-0.00043.64 
AWGLAwg Ltd0.02720.02720.02721,700-0.004313.65 
AWKSAmeriworks Inc0.26000.26000.26006000.00000.00 
AWLCFAwilco0.49000.49000.4900500-0.02003.92 
AWONA-1 Group Inc0.01590.01380.014946,900-0.00106.29 
AWRRFA&W Revenue Royalties Income Fund29.3929.2029.222,200-0.391.32 
AWRSAll World Resources Corp0.24990.05000.05009,100-0.075060.00 
AWSIAria Wireless Sys Inc0.03500.02750.02752,5000.004017.02 
AWSLAtlantic Wind & Sola0.11800.10000.1067127,6000.00575.64 
AWWCAccess Worldwide Communs0.03970.00900.03973,500-0.014827.16 
AWWIAlpha Wastewater Inc0.03610.03000.03004,500-0.015033.33 
AXAHFAxa S.A.28.3428.1828.18800-0.351.21 
AXAHYAxa Sa ADR28.3628.1528.2642,500-0.160.56 
AXCGEyes On The Go Inc0.00030.00020.00033,064,8000.000150.00 
AXCPAllixon International Corp0.00350.00350.00353,600-0.009573.08 
AXDDFAlmadex Minerals Ltd0.09990.08770.090037,5000.00101.12 
AXGCAxis Energy Corp0.00550.00550.0055105,0000.00000.00 
AXIMAxim Biotechnologies0.62490.58230.599973,500-0.02013.24 
AXLETjt Inc0.18000.11000.1100400-0.140056.00 
AXLXAxiologix Education0.00530.00530.00531000.002165.63 
AXMIFAxmin Inc0.03900.03900.03901,000-0.005512.36 
AXMPAxm Pharma Inc0.00020.00020.0002600-0.000360.00 
AXNVFAxion Ventures0.04000.04000.04007,000-0.010020.00 
AXPRFAmseco Expl Ltd0.02700.02700.02708000.00000.00 
AXPTAxis Petroleum CO0.71000.71000.7100100-0.590045.38 
AXPWQAxion Power Intl Inc0.00800.00510.0080365,200-0.00022.44 
AXREFAmarc Resources Ltd0.10320.10320.10323000.00252.48 
AXRXAmexdrug Cp0.13000.13000.1300100-0.040023.53 
AXTGAxis Techs Group Inc0.01790.01410.0179169,0000.00000.00 
AXTLFAxtel S. A.. B. DE Cv0.27780.27780.277891,200-0.01093.78 
AXVEFCDN Maverick Cap Corp0.27300.20420.20421,300-0.087530.00 
AXXAExxe Group Inc0.05590.04480.04884,417,900-0.00112.20 
AXXDFAlderon Iron Ore Corp0.08000.04400.080010,6000.022539.13 
AXXTFAxiata Group Bhd0.92000.92000.92001,0000.100012.20 
AYAGAmaya Global Hldgs Corp13.0013.0013.00200-2.0013.33 
AYRWFAyr Wellness Inc28.1427.7528.0456,0000.090.31 
AYSIAlloy Steel International Inc2.1802.0702.180700-0.0200.91 
AYTEFBarclays Bank Plc40.0040.0040.006005.0014.29 
AYTUWAytu Bioscience Inc WT0.19800.14000.140010,3000.00000.00 
AYTUZAytu Bioscience Inc WT Exp 11/02/20210.03700.02700.03704000.012048.00 
AZASFArizona Silver0.18900.18000.1860130,4000.01196.84 
AZFLAmazonas Florestal0.00650.00480.0054244,718,200-0.000610.00 
AZGFFAzteca Gold Corp0.00280.00160.002857,5000.00000.00 
AZGSQAztec Oil & Gas Inc0.00080.00080.0008300-0.004284.00 
AZILAziel Corp0.11000.11000.11001,2000.00000.00 
AZKLFAziana Ltd0.50000.43000.4800371,4000.050011.63 
AZLCZAztec Land Comb Cert348.0348.0348.0100-7.01.97 
AZLOFAzelio Ab5.8305.8305.8301000.0100.17 
AZMCFArizona Metals Corp1.7591.7021.72078,200-0.0402.27 
AZMTFAzimut Exploration I0.85230.82490.82498,700-0.00410.49 
AZNCFAstrazeneca Plc Ord100.7498.2099.023,600-0.220.22 
AZNNYAurizon Hldgs Ltd11.9011.9011.9056,600-0.856.67 
AZNVFAzn Cap Corp0.02100.02100.02102,000-0.002912.13 
AZRHAzure Holding0.01470.01000.010049,800-0.004731.97 
AZRMFAzure Minerals Ltd0.27000.27000.27005,0000.060028.57 
AZTEFTV Azteca Sa DE Cv0.03500.03500.03502,8000.006221.53 
AZURFAzincourt Uranium0.07410.06500.0684263,100-0.00466.30 
AZZEFAntares Energy Ltd0.03870.03340.0380258,4000.00000.00 
AZZTFAztec Minerals Corp0.24850.22950.235440,000-0.00040.17 
AZZUFAzarga Uranium Corp0.22010.20260.2073127,4000.00020.10 
AZZVFAvz Minerals Ltd0.16000.16000.160014,3000.040033.33 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.175.191.143
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP13,858-1380.99
DJI33,731540.16
SP5004,125-170.41
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,736-90.51
BDI1,200494.26
HSI30,063-2530.83