Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
AABBAsia Broadband Inc0.02120.01500.019880,759,400-0.00104.81 
AABVFAberdeen Intl Inc0.14500.14000.14508,1000.00503.57 
AACAFAac Tech Holdings5.9605.9605.9601000.3907.00 
AACAYAac Acoustic Tec ADR6.2556.1506.17063,3000.1702.84 
AACSAmerican Comm Solut0.00150.00080.00124,840,5000.0006100.00 
AACTFAct Aurora Ctl Tech0.32560.30890.308991,5000.01103.69 
AAEEFAltair Res Inc0.02750.02750.027591,0000.005826.73 
AAGCAll American Gld Crp0.00090.00060.000813,685,5000.000233.33 
AAGEFAag Energy Holdings Ltd0.16770.16770.16771,3000.00000.00 
AAGFFAftermath Silver Ltd0.99300.93270.9700367,6000.03393.62 
AAGHAmerica Great Health0.04900.04720.047220,800-0.00081.67 
AAGIYAia Group Ltd54.8853.9254.69179,200-0.961.73 
AAGRYAstra Agro Lestari Tbk4.6054.6054.6055000.55513.70 
AAIGFAia Group Ltd14.1313.5614.1044,8000.130.93 
AAIIQAlabama Aircraft Industries Inc0.09000.09000.09001000.010012.50 
AAIRFAmerican Aires Inc0.15190.15190.15193000.00030.20 
AAMAFAtlas Mara0.40000.34000.400025,8000.080025.00 
AAMMFAlmadex Minerals Ltd0.19200.16000.1613100,500-0.00050.31 
AAMTFArmada Mercantile Ltd0.15000.10670.150011,6000.00000.00 
AAPJAap Inc0.08850.08180.081810,500-0.00677.57 
AAPTAll American Pet Company Inc0.00130.00070.0011127,996,6000.000337.50 
AASLAmerica's Suppliers Inc3.2203.2203.220500-1.13025.98 
AASPAll-Amer Sportpark0.82000.82000.8200200-0.02002.38 
AASZFAtlantic Sapphire As16.5516.4516.5511,9000.352.17 
AATDFAa Plc0.48780.48780.48782,2000.01282.69 
AATGFAti Airtest Techs Inc0.07000.05040.070059,0000.00467.03 
AATRLAmg Cap TR II49.6548.9049.05150,9000.450.93 
AATVAdaptive Ad Systems Inc0.54000.54000.54005000.00000.00 
AAUKFAnglo American Ord36.8536.7736.851,5001.203.37 
AAVMYAbn Amro Bank N.V. ADR10.4110.2410.4112,8000.070.68 
AAVVFAdvantage Oil & Gas Ltd1.6701.6301.67070,300-0.0150.89 
AAVXFAbivax S.A.39.5438.7038.701,900-1.152.89 
AAWCAlexandria Advantage Warranty Company0.04870.00820.010916,088,300-0.035476.46 
AAXTAamaxan Transport Grp Inc0.12500.12500.12502,500-0.125050.00 
AAZZFA2Z Technologies Cda Corp0.67940.61250.6370175,100-0.01302.00 
ABAKFAberdeen Asia-Pacific Income Investment2.5402.5402.5402000.0000.00 
ABANFAutomatic Bank Services Ltd5.7505.7505.7501,4001.10023.66 
ABBRFAbraplata Resource Corp0.38210.33850.3810609,6000.036110.47 
ABBYAbby Inc0.00680.00610.0068156,1000.000813.33 
ABCAFAthabasca Minerals0.13450.12350.123550,000-0.00846.37 
ABCEAbco Energy Inc0.00040.00030.000492,742,4000.00000.00 
ABCEDAbco Energy Inc0.05500.03840.0430938,800-0.008015.69 
ABCFFAbacus Mng & Expl Cp0.09500.08940.095071,7000.00859.83 
ABCPAmbase Corp0.38490.32500.32505,700-0.038910.69 
ABCZFAbcam Plc23.5023.5023.501,0000.090.40 
ABDRAmbassador Food Svcs Corp0.32200.32200.3220100-0.128028.44 
ABEPFAbe Resources Inc0.06350.05700.0596180,900-0.00325.10 
ABETFVolt Energy Corp Cl A0.08000.07800.0800160,0000.00303.90 
ABGSFAbg Sundal Collier ASA0.20020.20020.20024,000-0.559873.66 
ABILFAbility Inc0.73000.66000.670018,200-0.01001.47 
ABKBAmerican Basketball0.03000.01000.01001,600-0.020066.67 
ABLEAble Energy Inc0.08000.00100.001017,000-0.079098.75 
ABLTAmer Biltrite Inc270.0270.0270.010014.05.47 
ABLZFAbb Ltd Zuerich30.5529.2430.315,4000.200.66 
ABMBFAbcourt Mines Inc Cl0.11620.10810.11509,300-0.00453.77 
ABMCAmer Bio Medica0.20000.15810.1850220,0000.01508.82 
ABMLAmerican Battery Metals Corp1.9801.4701.94019,328,1000.49734.40 
ABMRFAbn Amro Group NV Dep Receipts11.3011.3011.301001.5916.37 
ABMTAdvanced Biomedical0.19800.14350.18805,800-0.026012.15 
ABNAFAben Resources Ltd0.05800.05510.056118,700-0.00081.41 
ABPRAirborne Security and Protective0.00130.00120.0012240,100-0.00017.69 
ABQQAb International Group Corp0.03840.02500.03355,453,0000.00103.08 
ABSCFAb Science Paris Ord20.2420.2420.241000.271.37 
ABSOFAbs-Cbn Holdings Corp0.29300.29300.29302000.00010.03 
ABSSFAirboss of America Corp14.5214.2514.251,500-0.271.86 
ABTIAlterola Biotech Inc0.94990.74990.74998,5000.4298134.27 
ABTOAB&T Financial Corp0.40000.40000.4000100-0.250038.46 
ABVCAmerican Brivision Corp5.4004.9505.400700-0.2504.42 
ABVGAffinity Beverage Group Inc0.00030.00010.0002845,214,1000.00000.00 
ABVNAbv Consulting Inc0.45000.45000.4500500-0.148024.75 
ABWNAirborne Wireless Network0.00050.00020.0005250,139,9000.000266.67 
ABXXFAbaxx Technologies Inc3.0002.6802.75976,2000.0040.16 
ABZPYAboitiz Power Corp ADR11.4211.4211.42200-0.121.04 
ABZTAblaze Technologies Inc0.00800.00550.0080116,7000.002545.45 
ABZUFAbzu Gold Ltd0.00020.00010.00017,0000.00000.00 
ACAISafeplus Int. Hldg Ltd1.6501.6301.630800-0.0804.68 
ACANAmericann Inc1.6801.1301.620206,2000.25018.25 
ACAZFAcadian Timber13.0112.9513.013,0000.191.50 
ACBCQAlbina Commty Bcp OR0.03500.03500.03506,0000.003912.54 
ACBDAnnabidiol Corp0.57000.57000.57003,800-0.02003.39 
ACBMAcro Biomedical CO Ltd3.4283.2503.428300-0.3228.59 
ACCAAcacia Diversified0.04450.03000.03501,508,900-0.00205.41 
ACCFFAccord Financial Corp5.6005.4985.5137,000-0.0030.05 
ACCMFAac Clyde Space Ab [Publ]0.50300.48200.482018,400-0.01202.43 
ACCRAccess Power Inc0.00750.00550.0055766,000-0.00058.33 
ACCYYAccor S.A.7.3907.3207.39072,600-0.0250.34 
ACDSFAscendas R E Inv TR2.3542.3542.3541,100-0.0261.09 
ACDVFAir Canada18.5218.1018.13296,5000.040.22 
ACEYYAcer Inc4.2604.2604.2607000.0000.00 
ACEZAriel Clean Energy Inc0.22000.17630.22002,100-0.02008.33 
ACFLAmc Financial Holdings Inc0.20300.20300.20304000.00000.00 
ACFNAcorn Energy0.49500.47000.470026,700-0.02454.95 
ACGBFAgricultural Bank0.39550.39340.395510,5000.01554.08 
ACGBYAgricultural Bk Chin9.9009.6509.685112,200-0.0850.87 
ACGIAmacore Group Cl A0.00050.00040.0004347,5000.000133.33 
ACGPFAccell Group NV Ord35.4135.0035.412000.892.58 
ACGXAlliance Creative Group Inc0.17230.12600.172342,300-0.00724.01 
ACGYFSubsea 7 Sa Ord10.2510.2510.255000.292.91 
ACHFFArch Biopartners Inc1.0901.0901.090100-0.0100.91 
ACKAYArcelik A S ADR23.2923.2923.291001.235.58 
ACKDFAuckland Intl Ltd NZ5.3305.3305.3307000.0601.14 
ACKRFAmerican Creek Resources Ltd0.19540.18800.190090,8000.00301.60 
ACLLFAtco Ltd Cl I NV CD30.0229.8030.027000.270.91 
ACMBAgro Capital Management Corp1.4001.1001.100800-0.40026.67 
ACMCAmerican Church Mort1.3101.0001.2803,9000.16014.29 
ACMDYAtlas Consolidated Mining & Development2.0202.0202.020100-0.96032.21 
ACMTAAcmat Corp A34.5034.5034.501004.7515.97 
ACNDFAscendas India TR1.2401.2401.2401000.0907.83 
ACNEAlice Consol Mines Inc0.48950.33530.4895500-0.03957.47 
ACNIAmerican Community Newspapers Inc0.00240.00240.00242,0000.0012100.00 
ACNNFAuscann Group Holdings Ltd0.15000.13550.13556,700-0.015510.26 
ACNVAccelera Innovations Inc0.00400.00400.00401,6000.001033.33 
ACOPFA2 Corp7.9607.9157.9456,8000.0200.25 
ACOPYA2 Milk CO Ltd ADR7.9207.8707.9204,6000.0000.00 
ACPGFAcacia Pharma Group Plc3.8803.8803.8801,0001.33052.16 
ACPRFArcpacific Res Corp0.11330.11330.11331,0000.00000.00 
ACRBAsia Carbon Industri0.00790.00510.0067159,500-0.001619.28 
ACRDFAcreage Holdings3.8723.3503.398205,300-0.47212.20 
ACRFFAccor S.A.36.1536.1536.151,200-0.762.06 
ACRHFAcreage Holdings6.9705.6006.320318,500-0.4807.06 
ACRLAtacama Resources International Inc0.01130.00910.01128,678,5000.001717.89 
ACSAFAcs Actividades DE C34.6734.6734.67100-0.030.09 
ACSAYAcs Actividades ADR6.9906.8906.99015,300-0.0100.14 
ACSSFAcasta Enterprises Inc3.9683.9183.9501,800-0.0701.74 
ACTLArtec Consulting0.00040.00030.00043,230,0000.00000.00 
ACTXAdvanced Container Tech Inc3.5003.1003.3001,300-0.2005.71 
ACUIFAcuityads Holdings14.0613.2513.52204,500-0.332.41 
ACURAcura Pharma Cmn0.25000.20000.23009,7000.047025.68 
ACUSAcusphere Inc0.02650.02510.02653,100-0.011430.08 
ACWEFSSGA SPDR ETFS Europe I Plc175.4175.3175.32,4005.53.24 
ACWRFAcceleware Ltd0.19640.19240.19244,900-0.00582.93 
ACXIFAcciona S.A.154.1154.1154.11000.80.53 
ADADAdaiah Distribution Inc0.90000.90000.9000100-0.100010.00 
ADBKFAddiko Bk Ag11.4011.4011.401,100-5.1030.91 
ADBNAmericana Distribution Inc0.00010.00010.00014,683,2000.00000.00 
ADBRFAldebaran Resources Inc0.42270.37900.422720,7000.042711.24 
ADCOFAdcore Inc0.94070.91000.910010,000-0.01271.38 
ADCVAd Capital U.S. Inc0.00030.00030.00031000.0002200.00 
ADDCAddmaster Corp14.1614.1614.161001.108.42 
ADDDFAdidas Ag350.3345.9347.53002.90.84 
ADDLFAddlife Ab17.3817.3817.386,9000.000.00 
ADDYYAdidas Ag ADR174.7172.3173.593,600-0.80.46 
ADEVFAdevinta ASA16.2016.2016.201,000-0.150.92 
ADFJFAdf Group1.1581.1581.1582,5000.28332.27 
ADFSAmerican Defense Systems Inc0.09000.06850.0790114,8000.00577.78 
ADFTAdfitech Inc3.0003.0003.0002001.42089.87 
ADGCFAdvance Gold Corp0.09500.08960.095049,600-0.00292.96 
ADGOAdvantego Corp0.00040.00020.000331,210,6000.00000.00 
ADGSAdgs Advisory Inc0.60000.32000.60005,1000.00000.00 
ADHCAmerican Diversified0.01700.00780.0105128,918,4000.002836.36 
ADIAAdia Nutrition Inc0.00750.00700.007038,000-0.002727.84 
ADIWWAdial Pharmaceuticals Inc1.00001.00001.00001,2000.95001900.00 
ADKTAdirondack TR CO1,7021,7021,702100-1347.30 
ADLIAmer Medical Tech0.03390.01100.011039,000-0.004026.67 
ADMGAdamant Dri Processi0.02200.02150.02201,7000.00104.76 
ADMLFAdmiral Plc1.6801.6401.67032,8000.0150.91 
ADMQAdm Endeavors Inc0.09100.08300.0888540,4000.00182.07 
ADMTAdm Tronics Unlimited Inc0.12900.10250.1280284,4000.012210.54 
ADNYAdino Energy Corp0.00500.00180.00471,293,6000.00012.17 
ADOCYAdocia Act13.2213.1013.102002.4523.00 
ADOIFAdocia Act10.1410.1410.143,000-0.111.10 
ADOMAdomani Inc0.42000.37000.39991,467,300-0.00260.65 
ADOOYPt Adaro Energy Tbk ADR5.1005.1005.1002,500-0.5309.41 
ADPXYAudio Pixels Hl ADR18.4018.4018.40200-1.196.07 
ADRNYKoninklijke Ahold28.5828.4128.5742,200-0.491.67 
ADRZFAndritz Ag48.2048.2048.202006.0514.35 
ADRZYAndritz Ag ADR9.6449.6449.6441000.2142.27 
ADSTAdstar Inc0.01000.01000.01002,0000.00000.00 
ADSVAllied Security Inno0.00160.00140.00142,213,200-0.000212.50 
ADTCAdvanced Dep Tech0.00780.00780.007817,0000.00000.00 
ADTFFImetal Resources Inc0.10310.09000.103116,0000.00353.51 
ADTMAdaptive Medias Inc0.00040.00020.000422,837,0000.000133.33 
ADTRAlliance Distributors Holding Inc0.02700.01940.027022,4000.013092.86 
ADTYAdtegrity.com International0.06000.06000.06001000.020050.00 
ADVCAdvant-E Corp5.7505.7505.7501,2000.2504.55 
ADVOFAdva Optical Ntwkng10.2810.2810.281000.060.59 
ADVTAdvantis Corp0.00050.00030.0003368,500-0.000240.00 
ADVVAdveco Group1.1001.1001.1002000.0000.00 
ADVZFAdventus Mining Corp0.96590.96590.96595,0000.00280.29 
ADWPFAndrew Peller Ltd8.0308.0308.030100-0.3203.83 
ADXDFAdex Mining Inc0.00900.00900.00903,0000.00000.00 
ADXRFAdx Energy Ltd0.00660.00660.006610,0000.001632.00 
ADYEYAdyen NV ADR45.8845.0345.85240,9002.225.09 
ADYXAdynxx Inc0.38000.38000.38006000.00391.04 
ADYYFAdyen NV2,3282,2612,2962001416.53 
ADZZFAdvance Residence Investment Corp2,9502,9502,950100-35010.61 
AEBZYAnadolu Efes Birck0.78200.71000.78202,6000.07009.83 
AEDCAmerican Energy Dev Corp0.00010.00010.00011000.00000.00 
AEEIAmerican Environment0.05010.05010.05015000.00010.20 
AEEXAsia Equity Exchange Group Inc0.51000.19000.510012,0000.4000363.64 
AEGGAmerican Energy0.01700.01700.01701,000-0.003015.00 
AEGOFAegon NV Ord Shs4.3254.3254.325100-0.0751.70 
AEGXFAecon Group Inc14.2114.2114.217000.161.14 
AEGYAlternative Energy0.00010.00010.00014,920,0000.00000.00 
AELTFAdacel Techs Ltd0.68000.68000.6800500-0.080010.53 
AEMCArcher Entmt Mda Cmns0.05700.05200.052010,000-0.00508.77 
AENGAdvanced Engine Technologies Inc0.00200.00200.00201,0000.00000.00 
AEOXFAeroports DE Paris Sa115.0115.0115.0100-1.00.86 
AEPTAmerican Energy Partners Inc0.00520.00380.00424,910,0000.00025.00 
AERGApplied Energetics Inc0.34230.31780.3400120,500-0.00250.73 
AERNAer Energy Resources0.00010.00010.0001156,3000.00000.00 
AEROAerogrow Intl Inc3.0903.0003.09037,3000.0702.32 
AERSAerius Cmn Stk0.01100.00440.0090234,600-0.001010.00 
AESEWAllied Esports Entertainment Inc WT0.31500.25010.2750140,000-0.02508.33 
AESOAtlantic Energy Sltns Inc0.02300.01400.022049,3000.002010.00 
AESTYAes Tiete Energia Sa ADR2.7102.7102.7101,5000.0000.00 
AETUFArc Energy Trust Uni5.6395.4405.44011,300-0.1953.46 
AEXAFAtos Origin Sa Ord81.1181.1181.11900-0.841.02 
AEXAYAtos ADR16.1515.9216.1314,700-0.090.55 
AEXEAim Exploration Inc0.00040.00030.00046,702,1000.000133.33 
AEXFFAminex Plc0.00600.00600.006010,0000.001020.00 
AFAPAfa Protective Systems184.0184.0184.010010.05.75 
AFBAAllied First Bncp MD3.8803.8803.8802000.2306.30 
AFBGAmerican Fiber Green Products Inc0.05250.03300.05251,300-0.027534.38 
AFCJFAfc Ajax NV19.7519.7519.755000.603.13 
AFDGAfrican Discovery Group Inc0.07500.07500.075030,8000.010015.38 
AFFSAmtrust Financial Services Inc 7.25%20.1520.1420.152,1000.251.26 
AFFTAmtrust Financial Services Inc 7.50%21.2519.4321.253,6000.512.46 
AFFUAffluence Corp0.37900.21900.320017,900-0.01003.03 
AFFYAffymax0.11000.09700.1000263,600-0.012010.71 
AFGVYAgfa Gevaert NV ADR9.4509.4509.450100-0.3403.47 
AFGYFAfc Energy Plc1.1000.9801.020154,3000.0000.00 
AFHBLAtlas Financial Holdings Inc 6.625%6.2506.2506.250200-0.2503.85 
AFHIFAtlas Financial Hlds0.18080.16000.160017,000-0.01106.43 
AFIPAAmfi Corp18,50018,50018,5001005002.78 
AFLYYAir France Ads6.0505.9706.05037,600-0.0200.33 
AFMJFAlphamin Resources0.38000.33900.3695405,7000.036110.83 
AFMLAerofoam Metals Inc0.00360.00300.0036147,5000.000620.00 
AFNLAmtrust Financial CO126.0125.1125.11000.10.07 
AFOMAll For One Media Corp0.00090.00070.0007128,735,000-0.000222.22 
AFPWAlumifuel Pwr Corp0.00140.00050.0011948,575,6000.000583.33 
AFRAFAir France Klm6.0506.0146.014500-0.0360.60 
AFRMFAlphaform Ag2.6002.3102.3102,000-0.2208.70 
AFSIAAmtrust Financial Services Inc Pfd. A15.9715.4515.905,2000.000.00 
AFSIBAmtrust Financial Services Dep Pfd16.1015.8816.104,6000.201.26 
AFSICAmtrust Financial Services Inc Pfd. C16.1516.0016.006,2000.050.31 
AFSIMAmtrust Financial Services Inc Prf16.9916.0116.5027,1000.503.13 
AFSINAmtrust Financial Services Inc Pfd F15.7915.5015.573,100-0.130.83 
AFSIPAmtrust Financial Services Dep Pfd16.2915.7816.001,9000.050.31 
AFTCAlternative Fuel Tec0.00100.00090.0010268,7000.00000.00 
AFTMAftermaster Inc0.00500.00450.0048279,000-0.00012.04 
AFTPFAfterpay Touch Group Ltd110.3109.2109.26,4004.94.73 
AFTPYAfterpay Ltd110.5108.1109.441,9005.35.12 
AFYGAffinity Gold Corp0.03000.02770.02775,800-0.00227.36 
AGATFDeutsche Bank Agriculture Double Short30.0130.0130.01100-0.040.13 
AGCBFAmarillo Gold Corpor0.23670.22440.2347138,4000.01295.82 
AGCCFGensource Potash0.15970.15970.15974,4000.00211.33 
AGCZAndes Gold Corp0.00890.00890.008925,000-0.00011.11 
AGDXFAntioqua Gold Inc0.04050.03280.0405110,200-0.00174.03 
AGDYAgri-Dynamics Inc0.02900.02150.0225141,000-0.003513.46 
AGEEFHalo Labs Inc0.08400.07100.08353,540,4000.00465.83 
AGESYAgeas N.V. Ads54.5054.2454.501,400-0.400.73 
AGFAFAgraflora Organics Intl Inc0.03980.03340.03722,885,9000.00226.29 
AGFMFAGF Management Ltd5.0694.9704.9701,1000.0200.40 
AGFXFDB Agriculture Long ETN Due April 1 20389.0007.2507.2501,8000.0000.00 
AGGFFAfrican Gold Gr0.13400.12500.134024,5000.00957.63 
AGGGAntilia Group Corp0.03120.01110.011116,9000.00000.00 
AGGHFAgrios Global Holdings Ltd0.03000.03000.03002,500-0.005014.29 
AGGIAllied Energy Inc0.01200.00850.008925,000-0.00088.25 
AGGLAgtech Global International Inc0.04250.04250.04252,000-0.107571.67 
AGGZFAg Growth Inc Fd30.9530.3930.581,800-0.110.37 
AGHCAeon Global Health Corp0.07800.06000.078034,2000.00131.69 
AGINAmerican Graphite Technologies Inc0.05000.04150.0431273,900-0.004910.21 
AGLAFAguila American Gold0.36120.36120.36122,500-0.128826.29 
AGLDFAustral Gold Ltd0.14000.14000.14001,3000.00000.00 
AGLNFAgl Energy9.3409.3409.3401000.0050.05 
AGLTAngel Telecom Corp0.10000.10000.1000300-0.410080.39 
AGLXYAgl Energy Ltd ADR9.0609.0609.060500-0.2202.37 
AGLYAgiliti Inc5.7505.7505.7502000.0000.00 
AGMJFAlgoma Cent Corp [F]11.0811.0711.0720,800-0.131.19 
AGNPFAlgernon Pharmaceuticals Inc0.21400.19100.2090483,7000.01427.29 
AGOLAndina Gold Corp0.19400.19400.19401,300-0.00603.00 
AGPIFAnglo Pacific Res Plc Ord1.8801.5901.590662,800-0.36018.46 
AGPLApple Green Holding0.16000.16000.1600100-0.01005.88 
AGPPFAnglo Plati Ord Shs105.7101.0101.0100-4.64.36 
AGPYFAgile Property Holdings Ltd1.2501.2501.2501,000-0.0906.72 
AGRDFAuriga Gold Crp Ord0.35000.28710.3488136,8000.02256.90 
AGRIPAgribank Fcb Non Cum Pfd Fxd/Fltg Ser A109.0109.0109.0300-3.02.68 
AGRPYAbsa Group Ltd New A15.5115.5115.51100-0.311.94 
AGRSAgristar Inc0.00690.00690.006940,0000.0035102.94 
AGRUFAf Gruppen ASA19.7519.7519.755002.6015.16 
AGSOAgrisolar Solutions0.11500.09000.0920252,6000.00202.22 
AGSVFArgentum Silver Corp0.13000.13000.13005,500-0.038923.03 
AGTEFAgtech Holdings Ltd0.03400.03400.034030,000-0.00102.86 
AGTKAgritek Holdings Inc0.02190.01860.0203557,6000.00031.50 
AGTTAngstrom Technologies Inc0.02400.01500.024030,0000.010071.43 
AGTXAgentix Corp1.3500.9501.3503,2000.1008.00 
AGUNFArctic Glacier TR UT0.00880.00640.0077530,7000.0046148.39 
AGXKFAnglo Asian Mng Plc Ord1.7701.7701.7701000.0402.31 
AGYPAllied Energy Corp0.09000.05200.0890739,8000.027043.55 
AGYTFAllergy Therapeutics Plc0.24000.24000.2400300-0.02007.69 
AGZNFAegean Airlines5.9705.9705.970100-0.1201.97 
AHADAlphacom Holdings Inc0.00720.00490.007210,1000.0052260.00 
AHAGAlpha Techs Grp Inc0.04250.02280.0425200-0.017529.17 
AHAHFDesign Milk CO Ltd0.00800.00800.00801,0000.001014.29 
AHCHFAnhui Conch Cement C6.7506.5006.5001,700-0.0260.40 
AHCHYAnhui Conch Cem ADR32.6932.4732.6923,100-0.220.67 
AHELFAmerican Helium Inc0.45460.37630.400118,9000.070121.24 
AHEXYAdecco Sa ADR33.2032.9233.2012,0000.050.15 
AHFCFFlow Capital0.36260.36260.362610,000-0.00010.03 
AHFDActive Health Foods0.00030.00010.000343,882,6000.000150.00 
AHFIAbsolute Health & Fitness0.00600.00600.006061,0000.002362.16 
AHGIFAlternate Health Corp0.02750.00550.0275234,6000.011571.88 
AHIXDAluf Holdings Inc0.15000.13000.130010,700-0.026216.77 
AHKSFAsahi Kaisai Corp11.4511.0511.2511,9000.252.27 
AHKSYAsahi Kaisai Cp ADR22.2021.5222.2040,5000.612.83 
AHNMFArchon Minerals Ltd0.19250.19250.19251,5000.042528.33 
AHNRAthena Silver Corp0.10500.08180.100196,1000.00252.56 
AHODFKoninklijke Ahold NV29.1529.1529.15200-0.943.12 
AHOTFAmerican Hotel2.8402.7902.79012,8000.0401.45 
AHROQAtheronova Inc0.00350.00350.003520,0000.00000.00 
AIABFAirasia Group Berhad0.21000.21000.21001,000-0.040016.00 
AIAGYAurubis Ag44.5044.5044.501003.809.34 
AIBEFAir Berlin Plc0.01000.01000.01003,0000.0060150.00 
AIBGYAib Group Plc ADR4.0004.0004.000100-0.3207.41 
AIBRFAib Group Plc1.9601.9601.9604,3000.0603.16 
AICAFAir China Ltd0.75500.72510.755018,1000.06509.42 
AIDAAida Pharmaceuticals0.02900.02900.02904,0000.00207.41 
AIFLYAiful Corp [Japan] ADR1.1701.1701.1701000.0000.00 
AIFMAifarm Ltd0.12550.12550.12555000.00010.08 
AIFSAgent Info Software2.5502.5502.550100-0.29010.21 
AILIHAmeren Illinois CO Pfd 4.08%101.0101.0101.04000.00.00 
AILIMAmeren Illinois Company104.2104.2104.21000.20.18 
AILIPAmeren Illinois 4.20 Pfd102.0102.0102.03000.00.00 
AILLIAmeren Illinois Company102.5102.5102.51001.51.49 
AILLLCentral Illinois Public Service Company30.0830.0830.08100-0.421.38 
AILLNAmeren Illinois Company104.3104.3104.31002.01.94 
AILLPAmeren Ill CO99.7599.7599.751000.240.24 
AILQFAirlq Inc0.30100.30100.30105,000-0.01675.26 
AIMHAimrite Holdings Cor0.03040.02810.030461,9000.00238.19 
AINSFAinsworth Game Tech0.66000.60000.6273582,6000.00731.18 
AIOMAxiom Holdings Inc0.00100.00100.00104,0000.00000.00 
AIOSFAtresmedia Corporacion DE Medios DE3.8803.8803.8801,500-0.0200.51 
AIPUYAirports of Thailand Public CO Ltd ADR21.2820.7621.233,900-0.100.48 
AIQUFL'Air Liquide Ord EU160.0160.0160.0900-3.01.84 
AIQUYL'Air Liquide ADR31.8231.6031.82116,300-0.361.12 
AIROAirspan Networks Inc14.2514.0014.202,3000.402.90 
AIRRFAurion Res Ltd0.76000.68800.7250180,4000.02643.78 
AIRYYAir China Ltd ADR14.8914.6114.611,2000.362.53 
AISSFAisoftware Spa0.07220.05500.06781,021,800-0.00142.02 
AITAWunong Asia Pacific CO Ltd0.20000.02300.0230700-0.167087.89 
AITUFAnritsu Corp25.1024.9025.104001.205.02 
AITUYAnritsu Corp25.5025.5025.503001.104.51 
AITXArtificial Intelligence Tech Solutions0.06400.05450.0600170,702,0000.006011.11 
AIVAFAviva Plc4.7104.7104.710500-0.0200.42 
AIVNAmerican International Ventures Inc0.02000.01680.016850,700-0.00189.68 
AIXNAixin Life International Inc5.0005.0005.000200-0.5009.09 
AIXXFAixtron Se19.1118.9918.999000.291.55 
AJIAAjia Innogroup Holdings Ltd0.85000.85000.85003000.300054.55 
AJINYAjinomoto CO Inc ADR24.0723.5224.073,700-0.291.19 
AJMPFAshmore Group Plc6.0006.0006.0007000.0000.00 
AJOYAyujoy Herbals Ltd0.03100.03100.03103000.00103.33 
AJXGFAgjunction Inc0.44790.43000.4470157,0000.01142.62 
AKABYAlk Abello As83.2583.2583.251001.251.52 
AKAOQAchaogen Inc0.01000.00710.0090152,300-0.001010.00 
AKBTYAkbank Turk Ano ADR1.9051.7601.8902,000-0.0351.82 
AKKVFAkastor ASA0.85000.85000.85007000.02002.41 
AKRFFAckroo Inc0.18420.17140.17879,5000.023915.44 
AKRRFAker Philadelphia Sh9.1009.1009.1003002.20031.88 
AKRTFAker Solutions Holding ASA1.8001.8001.8004000.16510.11 
AKSYAksys Ltd0.00010.00010.00019,0000.00000.00 
AKTAFAkita Drilling Ltd0.46020.45000.46023,300-0.00481.03 
AKZOFAkzo Nobel NV110.5110.5110.51002.01.84 
AKZOYAkzo Nobel NV ADR #35.7835.3835.7821,8000.270.76 
ALANAlanco Technologies Inc0.10000.01500.015050,100-0.010942.08 
ALBBYAlibaba Health Information Technology73.0067.0972.001,70013.0022.03 
ALBHFAlibaba Health Information Technology3.6603.3303.565208,2000.57919.39 
ALBKFAlpha Bank Grd20001.0751.0001.0758000.0252.38 
ALBKYThe Alpha Bank A.E0.29000.26520.277583,700-0.01254.31 
ALBYCommunity Cap Bcshs11.0011.0011.00200-0.453.93 
ALDAAtlantica Inc2.0002.0002.0001,0000.0000.00 
ALDSApplife Digital Solutions Inc0.16500.12500.16508000.00000.00 
ALDVFKiplin Metals Inc0.27250.27250.272519,0000.00642.41 
ALEAFAleafia Health Inc0.77330.68590.7000681,800-0.03014.12 
ALEQPAlta Equipment Group Inc25.6025.2525.6036,6000.602.40 
ALFFFAlfa S.A.B. DE C.V.0.70000.70000.70003,4000.01311.91 
ALFNFAlfen NV98.0098.0098.001000.000.00 
ALFVFAlfa-Laval Ab28.3328.3328.331,3001.334.91 
ALFVYAlfa-Laval Ab ADR28.4428.1428.446,1000.351.25 
ALGGFAlliance Global Group Inc0.20000.20000.2000400-0.040016.67 
ALGGYAlliance Global11.3011.0611.063000.262.42 
ALGLFAlma Gold Inc0.00010.00010.00012000.00000.00 
ALGWFAlliance Growers Corp0.01000.01000.01009,6000.00999900.00 
ALIDAllied Corp0.73000.65000.7200900-0.01001.37 
ALIFArtificial Life Inc0.05000.03550.0443135,2000.009326.57 
ALIZFAllianz Ag245.0240.0240.0100-1.00.41 
ALIZYAllianz24.3324.0524.3367,000-0.040.16 
ALKEFAlkane Exploration N0.68500.61000.685016,0000.02874.37 
ALKHFAlaska Hydro Corp Ord0.05880.05840.05882,1000.008817.60 
ALKMAlkame Holdings Inc0.00090.00070.0007110,046,300-0.000112.50 
ALKNAlkane Inc0.00750.00580.0075570,0000.00068.70 
ALLIFAlpha Lithium Corp0.89480.74800.85002,270,6000.105014.09 
ALLMAlliance Bioenergy Plus Inc0.45000.39000.4243437,700-0.00571.33 
ALLPFArocell Ab Uppsala0.26000.26000.26001,000-0.030010.34 
ALLVFAltice N.V.6.5006.5006.5001,0000.0000.00 
ALLWFAllied Minds Ltd0.33000.33000.33001,000-0.170034.00 
ALLXFCaldas Gold Corp1.9501.8101.91711,1000.0673.63 
ALMCAlimco Financial Corp7.5007.5007.5007000.0000.00 
ALMEAlamo Energy Corp0.00020.00020.00025000.0001100.00 
ALMFFAltium FX Ltd22.0222.0222.02100-1.345.74 
ALMMFAluminum Corp of China Ltd0.35300.32700.32701,900-0.073018.25 
ALMTFAlmonty Industries0.65910.65000.65916000.02914.62 
ALMYAlchemy Creative0.00010.00010.000120,0000.00000.00 
ALNPFAna Holdings Inc21.5021.5021.501000.502.38 
ALNPYAll Nippon Airways C4.4004.1204.400500-0.1002.22 
ALODAllied Resources Inc0.20000.20000.2000200-0.110035.48 
ALPEAlpha-En Corp0.35000.35000.35001,6000.00000.00 
ALPIBAlpine Banks Colorado31.0029.5031.004000.000.00 
ALPKFAlpek Sab DE Cv0.86040.86040.860427,0000.03344.04 
ALPMFAstellas Pharma Inc16.0016.0016.007000.171.05 
ALPMYAstellas Pharma Inc16.6215.6316.27127,2000.322.01 
ALPPAlpine 4 Technologies Ltd3.9003.1903.4204,777,5000.34011.04 
ALPVNAlabama Pwr 4.60 Pd104.5104.5104.51001.51.46 
ALRTAlr Technologies Inc0.05900.05600.0570224,6000.00071.24 
ALSIAtlas Resources Intl Inc0.00700.00400.0040110,000-0.003042.86 
ALSMYAlstom S.A.5.9405.8305.88085,1000.0500.86 
ALSRFAlstria Office Ag17.2217.2217.22200-0.553.08 
ALSSFAlsea S.A.1.2701.2101.2102,200-0.0383.04 
ALSTAllstar Health Brands Inc0.09900.07100.08921,209,1000.026742.72 
ALTAFAltura Mining0.00230.00230.00231,0000.00000.00 
ALTBAlpine Auto Brokers Inc10.00010.00010.0001000.0000.00 
ALTCYAltice Europe N V32.1532.1532.151009.8544.17 
ALTDAltitude International Inc0.43000.25000.2900595,300-0.00501.69 
ALTGFAltagas Ltd Fxdfr Prf Perpetual USD 2519.2119.2119.212000.653.50 
ALTMWAltus Midstream Company WT0.08000.05000.05002,100-0.019027.54 
ALTPFAltiplano Metals Inc0.28600.27820.28601,0000.00170.60 
ALTSFAlturas Minerals Corp0.02100.02100.02101,000-0.00062.78 
ALTUFAltus Strategies Plc1.1601.1601.1604,0000.0403.57 
ALTXAltex Industries Inc0.13500.12000.120024,400-0.00504.00 
ALVLFAlto Ventures Ltd0.10000.10000.100010,0000.020025.00 
ALVOFAlvopetro Energy0.60370.58000.600018,2000.00000.00 
ALVRQAlvarion Ltd0.01200.01200.01201,0000.00000.00 
ALVVFAltice Europe N.V. Cl B6.3906.3906.390300-0.1151.77 
ALXEFAlx Uranium Corp0.07600.06560.068532,200-0.00253.52 
ALXXFAvante Logixx Inc1.2301.2301.2305000.0867.56 
ALYEAly Energy Services Inc [De]1.3001.3001.3001,6000.0000.00 
ALYIAlternet Systems Inc0.02480.02200.0233101,204,6000.00125.43 
AMADFAmadeus IT Holding S69.1269.1269.123001.201.77 
AMADYAmadeus IT Hlds S.A.69.4368.2668.9846,3000.460.67 
AMARAmarillo Biosciences0.19100.15000.19105,9000.00703.80 
AMAZAmazing Energy Oil & Gas CO0.00800.00680.00754,795,800-0.00033.85 
AMBBYAmbu A/S ADR39.9639.9639.967000.010.01 
AMBDAmerican Mobile Dental Corp0.00050.00050.0005200,0000.000125.00 
AMBFFAmbu A/S40.4340.4340.4312,200-1.273.06 
AMBGAmbg Inc1.3301.3001.300200-0.0201.52 
AMBKAmerican Bank Inc14.0012.7414.005002.0016.67 
AMBKPAmerican Capital Trust I13.0013.0013.001002.5023.81 
AMBSAmarantus Bioscience Holdings Inc0.00880.00750.0088597,3000.001317.33 
AMBZAmerican Business Bank34.0033.5434.004,1000.000.00 
AMCCFAmcor Plc Cdi11.5511.5511.551,000-0.100.86 
AMCFAndatee China Marine Fuel Services0.02390.01010.02004,0000.003017.65 
AMCTAmerican Education Center Inc0.24690.24690.24694000.047924.07 
AMCYAcs Global Inc9.0006.4506.450300-0.0400.62 
AMDDWSintx Technologies Inc WT Exp 05/11/20230.04000.03000.040011,000-0.005011.11 
AMDLYAmada Holdings CO Ltd ADR46.0046.0046.003007.4019.17 
AMEFFAppreciated Media Holdings Inc0.03000.02500.030032,0000.005020.00 
AMENAmen Properties Inc385.0340.0385.010064.019.94 
AMEUFAdmedus Ltd4.0004.0004.000200-0.1503.61 
AMFCA M B Financial Cp16.4516.2516.251,2000.251.56 
AMFLNanoscience Tech Inc0.03400.03400.034015,0000.00113.34 
AMGDFAston Martin Lagonda Global Holdings Plc23.8823.4223.881,3000.431.83 
AMGYAmerican Metal & Tec0.00340.00340.00349,000-0.001327.66 
AMHDAmelot Holdings Inc0.02600.02600.02601,900-0.00103.70 
AMHGAmergent Hospitality Group Inc0.72500.64010.6800214,7000.00000.00 
AMHPFAmazon Mining Hld0.97090.94000.952020,9000.05205.78 
AMHVAmerican Hemp Ventures Inc2.3502.3502.350100-0.34012.64 
AMIGFAdmiral Group Plc41.3041.3041.303000.801.98 
AMIGYAdmiral Group Plc41.2639.2641.265000.230.56 
AMIHAmerican Intl Hlds Corp0.41950.37000.3897798,800-0.00130.33 
AMINAmerican Intl Ind0.11400.11400.11403000.034042.50 
AMIQFAshanti Sankofa Inc0.01400.01400.0140200-0.003017.65 
AMKAFA.P. Moeller Maers A2,2482,2482,248100160.72 
AMKBFA.P. Moeller Maers B2,4922,4922,4921001044.35 
AMKBYA.P. Moeller-Maersk A/S12.3712.2612.3569,6000.020.19 
AMLHAmerican Leisure Hld0.00070.00060.000626,287,300-0.000114.29 
AMLMAmerican Lithium Min0.26000.23000.2355692,700-0.00451.88 
AMLTFAmp Ltd1.2151.2151.2154000.12511.47 
AMLYYAmp Ltd ADR5.0205.0205.0201000.0000.00 
AMLZFAfrican Minerals Ltd0.00360.00360.003610,000-0.002440.00 
AMMCFAmur Minerals Corp Ord0.05000.04000.050050,1000.015042.86 
AMMJAmerican Cannabis Company Inc0.16400.14500.16301,021,8000.022015.60 
AMMXDAmeramex Intl Inc0.47500.40010.47501,800-0.00501.04 
AMNCAmincor Inc A0.06500.06500.06501,2000.00406.56 
AMNCBAmincor Inc B0.04400.04400.04402,500-0.005911.82 
AMNEAmerican Green Group Inc0.00010.00010.00012,100,5000.00000.00 
AMNFArmanino Foods2.7502.6002.64020,8000.0301.15 
AMNLApplied Minerals Inc0.04020.03270.03801,204,0000.00000.00 
AMNPAmerican Sierra Gold0.03590.02320.0245111,700-0.00207.55 
AMNZFAmbrian Plc0.31000.11000.110013,400-0.170060.71 
AMOSFAtomos Ltd0.74000.74000.74004,5000.05007.25 
AMPGAmplitech Group0.47000.41200.4500150,100-0.02004.26 
AMPYWAmplify Energy Corp WT Exp 05/04/20220.10000.03600.080027,6000.0490158.06 
AMRAAmerican Racing Capital Inc0.02000.00010.00015,5000.00000.00 
AMRRAmerican Metals Recovery & Recycling Inc0.29380.29380.29381,000-0.00622.07 
AMRUAmaru Inc0.01100.01100.0110600-0.009045.00 
AMRZFArena Minerals Inc0.02520.02520.02521,000-0.006921.50 
AMSAAmerican Seniors Association Holding0.04000.04000.04002000.0200100.00 
AMSIYArcelormittal ADR0.09700.09700.0970100-0.037027.61 
AMSLFAustralian Mines Ltd0.03200.02800.0300510,0000.005020.00 
AMSSYAms Ag ADR12.7412.4012.4037,2000.050.36 
AMSUAmanasu Environmnt Corp0.39000.19500.195074,600-0.105035.00 
AMSYFArcelormittal Sa23.1723.0923.09300,100-0.060.26 
AMTCQAmeritrans Capital Corp0.00500.00500.00505,000-0.007560.00 
AMTPQAmeritrans Cap 9.375 Pfd1.00000.96001.00003000.00000.00 
AMTYAmerityre Corp0.03510.03000.0300236,900-0.00103.23 
AMVMFAmg Advanced Metal34.0833.5334.081,1000.882.65 
AMWKAmeristar Network Inc0.26280.10000.2628112,2000.1628162.80 
AMXEFAMEX Exploration2.8302.6092.77075,7000.2208.63 
AMXVFAmerica Movil S.A.B. DE C.V.0.75000.70120.70121,1000.076212.19 
AMYZFAmerican Manganese Inc0.59120.36250.59005,863,4000.220059.46 
ANASAlternaturals Inc0.05580.04530.0458171,600-0.008515.65 
ANAVAlpha Network Alliance Ventures Inc0.08900.08900.08901,900-0.00454.81 
ANCERestance Inc0.00270.00270.002710,000-0.000925.00 
ANCTFAlimentat Cou Mulvtg30.6930.4030.691,7000.591.96 
ANCUFAlimentation Couche-Tard Inc31.1729.5129.8498,0000.341.14 
ANDDAnr Inc Contingent Rev Pmt Rt 03/31/20230.00480.00480.004885,500-0.00024.00 
ANDHFAndlauer Healthcare Group Inc28.7228.7228.72100-0.030.10 
ANDIAndiamo Corp0.00040.00030.000313,486,4000.00000.00 
ANDRAndritz Ag0.05300.04260.050528,4000.005512.22 
ANEWFAustralia & N Z Bkg18.3918.3918.393000.080.41 
ANFCBlack Ridge Oil & Gas Inc4.7504.7504.7504000.0000.00 
ANFGFAntofagasta Plc Ord20.9520.1420.142,300-0.723.47 
ANFIFAmira Nature Foods Ltd2.1502.1502.1502000.0000.00 
ANGCFAngel Gold Corp0.02860.02860.02861000.008643.00 
ANGGFAngang Steel CO Ltd0.44000.44000.44003000.00000.00 
ANGPYAnglo American Platinum Ltd17.2417.0817.086,100-0.070.38 
ANGUFAnglo-Canadian Mining Corp0.02760.02760.02761,0000.00010.36 
ANGVFAngus Ventures Inc0.49000.49000.490010,000-0.02484.82 
ANHGYMediclinic International Plc3.6003.6003.600100-0.3007.69 
ANKOFAnkor Gold0.03690.03690.03695,000-0.004611.08 
ANLBFAlexander Nubia Intl0.23350.21890.23353,0000.01597.31 
ANLDFAnfield Energy Inc0.09720.09000.090032,0000.00000.00 
ANMPAnacomp Inc0.27000.27000.2700100-0.430061.43 
ANNSFAena S.A.160.2160.2160.2100-8.24.88 
ANPCYAngle Plc8.2508.2508.250100-0.5506.25 
ANPDFAnta Sports Products Ltd18.1318.1118.111,400-0.432.31 
ANPDYAnta Sports Prod ADR461.9446.0447.0500-16.33.51 
ANPFFAnpulo Food Inc0.02700.02700.0270100-0.003010.00 
ANPOFAmerican Patriot Oil & Gas Ltd0.34000.34000.34002,5000.338522566.67 
ANSLYAnsell Ltd ADR114.1113.6114.19005.75.23 
ANSUAmanasu Techs Corp0.03000.03000.030010,0000.00000.00 
ANTGDAdvantagewon Oil Corp0.18800.18800.18805,000-0.062024.80 
ANTHAnthera Pharmaceutic0.04100.03110.0410292,0000.00000.00 
ANTIAntigenics Inc0.02800.00550.028049,2000.0238566.67 
ANVVAnvia Holdings Corp0.00030.00030.00031,0000.00000.00 
ANXGFAnaconda Mining Inc0.48000.44190.480036,8000.03999.07 
ANZBYAustralia and New Zealand Bank19.3718.9519.1640,1000.140.74 
ANZFFAir New Zealand Ord1.2401.2101.22040,6000.0605.17 
ANZLYAir New Zealand Ltd ADR6.0006.0006.000200-0.5007.69 
AOBIAmerican Oriental Bioengineering Inc0.03000.03000.0300200-4.920099.39 
AOCIFAutocanada Inc21.5821.5821.588001.809.10 
AOGCAustralian Oil & Gas0.00700.00700.00702,8000.0040133.33 
AOIFFAfrica Oil Corp0.96660.94690.946914,2000.00210.22 
AOLSAeolus Pharmaceuticl0.00600.00360.00501,333,0000.00000.00 
AOMFFAlstom Shs Prov Regr58.6958.2558.691,1004.538.35 
AOMOYAo Mosenergo ADR1.7401.7401.7402000.20012.99 
AONNYAeon CO Ltd ADR32.4532.4532.451,300-0.010.02 
AOREFAmerican Overseas Group Ltd280.0280.0280.01000.00.00 
AORGFArgos Resources Ltd0.01000.01000.01001,000-0.100090.91 
AOTOFAnoto Group Ab0.07000.07000.07002,500-0.010012.50 
AOTVFAscot Resources Ltd0.98520.94840.967385,1000.02762.94 
AOVTFAndover Mining Corp0.00240.00210.002192,2000.00000.00 
AOWDFAo World Plc5.4005.4005.4005000.64013.44 
AOXGAoxing Pharmaceutical Company Inc0.00790.00690.007934,9000.00056.76 
AOXYAdvanced Oxygen Tech0.24400.12500.1250200-0.075037.50 
AOZOYAozora Bank ADR4.7984.7904.7981,100-0.0330.67 
APAAFAppia Energy Corp0.38900.35220.3848148,8000.02476.86 
APAFFApella Resources Inc0.08000.07440.0751384,800-0.00192.47 
APAJFApa Group7.6357.6357.6355000.1151.53 
APCDFA Cap Resources Ltd0.06000.02000.02004,500-0.015042.86 
APCOFNew Tech Minerals Corp0.05120.05120.05122,000-0.005810.18 
APCXApptech Corp1.2400.9501.2401,6000.39546.66 
APELYAlps Electric Ltd Ad28.7428.7028.749000.040.14 
APEMYAperam42.8042.8042.805,600-1.834.10 
APEOFAmericas Petrogas Inc0.02510.02300.023032,1000.00000.00 
APEUFAtlas Engineered Products Ltd0.30700.30700.30701000.02508.87 
APEXApex Global Brands Inc2.5002.2002.2008,400-0.1305.58 
APGIAmerican Power Group Corp0.00890.00630.008927,2000.001927.14 
APGMFApplied Graphene Mat0.88550.80250.8847120,600-0.01531.70 
APGOFApollo Gold & Silver Corp0.45890.44690.453011,6000.00541.21 
APHEAlpha Energy4.2204.0004.220400-0.95018.38 
APLDApplied Science Prod0.05980.04840.0484110,000-0.00163.20 
APLIFAppili Therapeutics Inc0.90760.90000.90003,300-0.01041.14 
APLNAe Holding I0.00020.00020.00022000.0001100.00 
APLUFApplus Svcs S A10.8310.8310.831,0003.0038.31 
APLVFAp Alternative Units0.00600.00600.00606000.002050.00 
APMCFMorien Resources0.13410.13410.13412,000-0.021013.54 
APMFFEagle Graphite Inc0.07000.06600.066851,000-0.00243.47 
APMSFAperam S.A.46.1846.1846.182,00025.43122.55 
APNHFAspen Pharmacare Hld10.508.8610.503000.080.77 
APNHYAspen Pharmacare9.7209.4509.7201,2000.1201.25 
APNLFApn Property Group Ltd0.45000.45000.450010,000-0.04008.16 
APPBApplied Biosciences Corp0.12000.08000.08003,200-0.040033.33 
APPDWApplied Dna Sciences Inc WT12.506.2512.501,0006.0092.31 
APPEFAppen Ltd17.5017.3517.50200-1.759.09 
APPZMonster Arts Inc0.00050.00030.0004174,872,9000.00000.00 
APQTAppliqate Inc0.08000.06000.060047,4000.00000.00 
APRAFGoldstrike Resources0.28690.28290.28359,0000.01314.84 
APRCPAlabama Pwr 4.52 Pfd104.0104.0104.01000.00.00 
APRDMAlabama Pwr 4.92 Pd105.2103.0103.0500-3.53.29 
APRDNAlabama Pwr 4.20 Pd104.3104.3104.3300-0.80.71 
APRDOAlabama Power CO 4.64% Pfd103.6103.6103.6100-0.40.38 
APRDPAlabama Power CO 4.72% Pfd105.0105.0105.01000.20.19 
APROAllegiant Professnl B/S0.00220.00220.00222,000-0.000826.67 
APRRFAtlantic Power Preferred Equity Ltd17.3517.3117.3120,0000.060.35 
APRUApple Rush Company Inc0.00270.00210.00278,799,1000.000312.50 
APRWFAtlantic Pwr Pfd Equ17.2717.2717.276,2000.150.86 
APSIAqua Power Systems0.04000.03200.0391587,800-0.00082.01 
APTCFAdvanced Proteome Therapeutics Corp0.11190.11190.111910,000-0.00312.70 
APTLAlaska Pwr & Tel CO59.0059.0059.001000.000.00 
APTPFAirports of Thailand Public CO Ltd2.0202.0202.0208,400-0.0301.46 
APTTFAsian Pay Television Trust0.08400.08400.08402,200-0.00384.33 
APTYApt Systems0.00080.00050.000855,571,1000.000233.33 
APVSGuardian Tech Intl0.00390.00370.0037352,0000.00000.00 
APVTWAptevo Therapeutics Inc1.2601.2501.2503000.0000.00 
APWLAdvanced Pwrln Techs Inc0.00850.00800.008032,0000.0059280.95 
APYIAspyra Inc0.02500.01500.01504,0000.005050.00 
APYPAppyea Inc0.00150.00100.0012717,680,000-0.000529.41 
APYRFAllied Pptys R E Inv31.0330.4131.037001.364.58 
AQARFAquila Resources Inc0.08350.07640.078292,600-0.00414.98 
AQBNAab National Co.0.00010.00010.00014000.00000.00 
AQFHAquesta Financial10.9210.9110.91300-0.343.02 
AQSPAcquired Sales Corp4.0003.9804.0004000.0501.27 
AQSZFAequus Pharmaceuticals Inc0.10890.10560.107622,500-0.00040.37 
AQUIAquagold Intl Inc0.12000.12000.12003,1000.01019.19 
ARAFFArafura Resources NL0.21570.18080.1950362,6000.019010.80 
ARAOAurasource Inc0.25300.19300.25003,100-0.00803.10 
ARATArax Holdings Corp1.2801.0301.1803,200-0.1209.23 
ARBIArbios Systems Inc0.01590.00500.0056108,000-0.004444.00 
ARBKFArgo Blockchain Plc1.3501.0001.2006,990,700-0.1108.40 
ARBTFArgo Gold Inc0.16030.16030.16032000.030323.31 
ARBUAmerican Business Crp0.00520.00520.00521,9000.00011.96 
ARBVAmerican Riviera Bnk16.1516.1516.154,1000.000.00 
ARCAYArcadis NV NY Reg #34.8934.8934.891,3000.080.23 
ARCSArcis Resources Corp0.00180.00150.00179,758,3000.00016.25 
ARCUFArcus Development Grp Inc0.03000.03000.030010,0000.011259.57 
ARCVFArcadis NV36.2536.0036.00300-1.012.73 
ARCWArc Group Worldwide0.40000.38000.380012,7000.02005.56 
ARDNFArgent Minerals Ltd0.06400.06000.060020,000-0.00406.25 
AREBAmerican Rebel Holdings Inc0.09000.09000.090017,3000.00000.00 
ARECWAmerican Resources Corp WT2.1101.0101.0604,300-0.34024.29 
ARESFArtis Real Est IN TR8.7308.5908.6904,6000.1902.24 
ARETArete Industries Inc0.03900.02610.0390400-0.006013.33 
AREVFArev Nanotec Brands Inc0.30620.28720.28721,1000.047219.67 
AREXQApproach Res. Inc0.00830.00500.0080164,4000.001014.29 
ARFXFAmorfix Life Science0.09210.08650.089042,000-0.00080.89 
ARGCArion Group Corp1.8001.8001.8001000.30020.00 
ARGGDAston Martin Lagonda Global Holdings Plc22.7221.6422.4367,200-0.261.15 
ARGGYAston Martin Lagonda Global Holdings Plc24.0323.3424.0340,2001.044.52 
ARGKFAggreko Plc9.1609.1609.1601000.5796.75 
ARGLArgyle Security Inc0.01500.01500.015020,9000.00000.00 
ARGQArgentum 47 Inc0.00240.00240.002424,2000.00000.00 
ARGTFArtemis Gold Inc5.0104.7504.92944,6000.0881.82 
ARGWArgus Worldwide Group0.00250.00250.0025400-0.000721.88 
ARHHAssure Holdings Corp1.1901.1501.18826,4000.0655.74 
ARHNArchon Corp12.0012.0012.001000.000.00 
ARHTFArht Media Inc0.22700.21310.226838,6000.01597.54 
ARHVFArcher Ltd0.56500.55500.56501,9000.104222.61 
ARIZFAcme Resources Inc0.13200.13200.13202,5000.00312.40 
ARKAFArkema S.A.117.7117.7117.71001.21.04 
ARKAYArkema ADR118.1117.0118.11,7001.51.30 
ARLLFArgan Neuilly Sur Seine103.2103.2103.24000.00.00 
ARLUFAristocrat Leisure L24.3024.3024.302000.060.23 
ARMCAsiarim Corp2.2502.2502.2501000.0000.00 
ARMZFAura Minerals Inc11.9011.7911.791,2000.070.57 
ARNGFArgonaut Gold Ltd2.0801.9702.060324,3000.1105.64 
ARNIArno Therapeutics0.04200.00400.0040488,600-0.000714.89 
AROSFAurora Spine0.36200.32800.358439,5000.00130.36 
ARPCArem Pacific Corp0.13900.13900.13901000.00000.00 
ARREFAmerigo Resources0.71990.70000.719913,2000.03254.73 
ARRJFArjo Ab8.0208.0208.0201002.07034.79 
ARRPYAeroports DE Paris Sa ADR11.7511.7511.752,500-0.252.08 
ARRRFArdea Resources Ltd0.39870.38000.380024,1000.00000.00 
ARRTArtisan Consumer Goods Inc0.51000.51000.5100200-0.01502.86 
ARRXFArcher Materials Ltd0.00020.00020.00021,000-0.429899.95 
ARSCAmerican Securty Res0.20950.16000.2000238,200-0.00954.53 
ARSEFAltai Resources Inc0.06240.06240.06241,0000.006311.23 
ARSLFAltima Resources Ltd0.01700.01700.017019,300-0.003015.00 
ARSMFAres Strategic Mining Inc0.47000.44180.4465357,900-0.01052.30 
ARSNAureus Inc0.00150.00130.001423,593,3000.00000.00 
ARSRFAeris Resources Ltd0.07000.07000.07001000.00000.00 
ARSSFAssura Plc1.0501.0501.0502000.0050.48 
ARSTArista Financial Corp0.00270.00130.0021189,185,1000.000861.54 
ARTHArch Therapeutics Inc0.16130.15100.1600153,4000.00251.59 
ARTMAmerican Nortel Comm0.02900.01730.02822,100-0.00031.05 
ARTNBArtesian Resources Corp Cl B37.0037.0037.00100-1.002.63 
ARTRAirtrona International Inc0.00020.00010.00023,769,9000.00000.00 
ARTTFArtemis Resources Ltd0.11500.09000.095517,9000.00050.53 
ARTZFArtnet Ag8.0008.0008.0009000.98013.96 
ARUXFAcrux Ltd Ord0.18000.14000.1400900-0.065031.71 
ARVYAlliance Recovery0.02000.01190.020056,7000.008269.49 
ARWDArrow Resources Dev0.00080.00080.000846,0000.00000.00 
ARXRFAlix Res Corp0.08090.07990.080970,0000.00232.93 
ARYCArrayit Corp0.00160.00050.0011156,0000.000110.00 
ARYMFArgosy Minerl UT Cda0.37000.11000.170010,2000.1400466.67 
ARYXAryx Therapeutics0.00600.00500.0060297,7000.002050.00 
ARZGFAssicurazioni Genera17.5517.5517.552000.603.54 
ARZGYAssicurazioni Genera9.0909.0909.0901000.1802.02 
ARZTFAryzta Ag0.72000.72000.72003,0000.02002.86 
ARZTYAryzta Ag ADR0.42000.42000.42001,2000.00400.96 
ASAGFAustralian Agricultu0.85000.83750.850010,4000.00400.47 
ASAIFArtificial Solutions International Ab1.2501.2501.250400-0.20013.79 
ASASFAsia Standard International Group Ltd0.10500.10500.105025,000-0.01008.70 
ASAZFAssa Abloy Ser B SEK25.4325.3625.431,3000.321.25 
ASAZYAssa Abloy Ab12.6212.5012.6272,4000.100.80 
ASBFFAssociated British F30.4030.4030.406,300-0.601.92 
ASBFYAssociated Brit Food31.5931.2831.595,5000.762.47 
ASBRFAsahi Breweries40.8640.7840.78200-0.741.78 
ASCCAristocrat Group0.01410.01410.014115,900-0.013949.64 
ASCCFAsics Corp18.0018.0018.00100-0.934.91 
ASCCYAsics Corp17.5117.3617.51500-1.015.47 
ASCJFAmerican Shipping CO3.3403.3403.3408000.0000.00 
ASCKAuscrete Corp0.00880.00410.004215,893,200-0.004652.27 
ASCLFAscletis Pharma Inc0.38000.38000.38002,8000.00000.00 
ASCNAbsecon Bancorp90.1371.7690.1320017.1323.46 
ASDNAstro Aerospace Ltd0.23200.20010.23002,129,1000.030015.00 
ASDRFAscendant Resources Inc0.16010.16000.160032,0000.01147.67 
ASDZFArctic Star Exploration Corp0.02760.02760.027610,000-0.00248.00 
ASEJFApt Satellite Hlds0.31500.31500.31502,5000.030010.53 
ASEKYAisin Seiko CO Ltd29.5728.8329.573000.662.28 
ASFTAppsoft Technologies Inc1.0501.0501.0501000.0000.00 
ASFXAmerican Scientf0.00070.00070.000734,3000.000240.00 
ASFZAssoc First Cap Corp0.00330.00230.0031465,000-0.00026.06 
ASGLFAgc Inc35.5035.5035.501007.1425.20 
ASGLYAsahi Glass CO Ltd A7.4207.3907.4201,0000.0400.54 
ASGOFAsante Gold Corp0.10000.10000.1000600-0.00050.50 
ASGRFAstralis Group A/S0.72500.72500.72502000.01702.40 
ASGTFAltus Group Ltd38.0738.0738.071,0000.070.20 
ASGXFAsia Global Crossing Ltd0.00150.00110.0015265,000-0.00016.25 
ASHTFAshted Group Plc51.5550.8550.852,3001.783.63 
ASHTYAshtead Group Pl ADR207.5205.1207.52,6002.51.22 
ASHXFAshburton Ventures Inc0.05760.05510.05514,4000.020157.43 
ASKDFFirst Energy Metals Ltd0.11980.11240.119039,6000.00665.87 
ASKEAlaska Pacific Energy Corp0.00050.00030.0004115,776,2000.000133.33 
ASKHAstika Holdings0.03600.03400.034065,000-0.004010.53 
ASLEFAsaleo Care Ltd1.0501.0501.0501000.32043.84 
ASLMAmerican Silver Mini0.24500.19000.200027,6000.00552.83 
ASLRFArian Silver Copr0.01600.01500.015024,900-0.00106.25 
ASMIYAsm International NV269.9268.0268.040016.36.47 
ASMLFAsml Hld NV Ord Shs566.5542.0552.98008.31.52 
ASMMFAustralian Strategic Materials Ltd3.9403.7503.9403,400-0.1904.60 
ASMVFAsm Pacific Technology Ltd15.1015.0315.102,5001.057.47 
ASMVYAsm Pacific Technology Ltd48.4948.0948.4933,0003.277.23 
ASNAQAscena Retail Group0.15000.10280.140692,1000.00362.63 
ASNBAdvansource Biomaterials Corpora0.02500.02500.02502,2000.00000.00 
ASNCFA Sonic Aerospace Ltd0.30000.30000.30008000.02007.14 
ASNHFAvidus Management Group Inc0.00280.00280.00282,8000.001275.00 
ASNTArias Intel Corp0.00140.00110.00141,519,7000.00000.00 
ASOMYAsos Pls ADR63.2862.7663.289000.721.14 
ASOZYAsseco Poland Sa ADR18.3018.3018.303000.120.63 
ASPCFAcerus Pharmaceuticals Corp0.03470.02650.034730,0000.00123.58 
ASPDAspen Digital Inc1.2801.2801.28010,2000.0100.79 
ASPGFAspire Global Plc5.3855.3715.3856,3000.0000.00 
ASPTHaber Inc0.01880.00440.0045218,4000.001866.67 
ASPWArista Power Inc0.00570.00570.00573,0000.00000.00 
ASPZAsia Pptys Inc0.01600.01600.016075,0000.00000.00 
ASRAFA S Roma Spa Roma0.45000.45000.45001,0000.088024.31 
ASREAstra Energy Inc1.2200.4001.220200-1.78059.33 
ASRMFGrupo Aeroportuario Del Sureste S.A. DE15.8015.8015.803004.1735.91 
ASSFAssisted 4 Living1.4901.2001.4902000.48047.52 
ASTIAscent Solar Technologies0.03570.02400.0288510,595,4000.008441.18 
ASTOAstro Communications Inc3.9903.9903.990200-0.0100.25 
ASTPFAstm Spa24.2024.2024.20100-0.502.02 
ASTTFAustralis Oil & Gas Ltd0.04800.04800.04807,0000.012033.33 
ASTVFAustevoll Seafood ASA Ord10.4010.4010.403000.100.97 
ASUUYAsustek Computer Inc44.7544.7544.752001.754.07 
ASWRFGungnir Resources Inc0.05680.05110.056869,8000.00285.19 
ASXFFASX Ltd55.9955.9955.992000.851.55 
ASXFYASX Ltd56.3255.3856.329,2000.941.70 
ASXSFAlberta Star Dev0.48150.46600.481511,0000.00701.48 
ASZPJv Group Inc0.00600.00600.0060200-0.015471.96 
ATADFAtac Res Ltd0.14400.14400.14408,0000.00000.00 
ATAOAltair International Corp0.22950.16500.19501,890,300-0.025011.36 
ATARAvatar Ventures Corp0.00020.00020.00028000.00000.00 
ATASFAtlantia Spa Ord16.2516.2516.253,000-0.342.05 
ATASYAtlantia Spa ADR8.2008.1508.1809,000-0.1401.68 
ATBHFAston Bay Hlds Ltd0.03580.03090.0358135,400-0.004110.28 
ATBPDAntibe Therapeutics Inc3.2903.1003.13011,0000.0601.95 
ATBPFAntibe Therapeutics Inc3.2353.1603.22014,8000.0802.55 
ATBYFAbitibi Royalties IN19.9019.8719.875000.703.63 
ATCCAmeritrust Corp0.27500.21200.2750700-0.01505.17 
ATCMFAtico Mining0.42740.40800.427470,0000.01142.74 
ATCNAtec Inc11.3311.3311.33400-1.5111.76 
ATCVCycle Country Accessories Corp0.00240.00240.00244000.00000.00 
ATDEFMontana Exploration Corp0.00100.00100.001010,0000.00000.00 
ATDRFAuto Trader Group Plc7.8007.8007.8001,000-0.2503.11 
ATDRYAuto Trader Group Plc1.9701.9401.968122,1000.0100.52 
ATDSData443 Risk Mitigation Inc0.01590.01240.014840,095,6000.002520.33 
ATEYYAdvantest Corp90.1089.2890.102,2001.051.18 
ATGFFAltagas Ltd16.0115.8615.952,0000.010.04 
ATGNAltigen Communications Inc2.7502.6502.73029,800-0.0100.36 
ATGSFAutogrill Spa Itl6.3006.3006.300500-0.1602.48 
ATGSYAutogrill S.P.A. ADR6.1106.1106.1105,000-1.01014.19 
ATHCAccelerated Technologies Holding Corp0.13300.13300.13305,0000.01109.02 
ATHDFAthene Holding Ltd25.0124.8525.00182,6000.040.16 
ATHJFAntisense Therapeutics0.18330.18330.183332,3000.041429.18 
ATHOFAthabasca Oil Sands Corp0.16170.14500.1450312,300-0.00422.82 
ATIGAtlantis Internet Grp Cp0.00040.00030.0004520,0000.000133.33 
ATINAti Nationwide Holding Corp0.00250.00250.00252,6000.00000.00 
ATIWAti Networks0.03100.01250.0310105,0000.0245376.92 
ATIXFAnalytixinsight Inc0.76540.74110.74707,4000.00020.03 
ATLCYAtlas Copco Ab Ser B48.1647.7748.162,4000.851.80 
ATLDFAtlanta Gold Inc0.00390.00150.001525,000-0.002461.54 
ATLEWArtelo Biosciences Inc0.50000.50000.50004000.2500100.00 
ATLKFAtlas Copco Ab Ser A54.2054.2054.20300-2.023.59 
ATLKYAtlas Copco Ab Ser A55.2954.9055.2660,8000.681.25 
ATLSAtlas Energy Llc0.00600.00550.0060183,3000.00000.00 
ATLTAtlas Technology International Inc0.03000.00950.030055,0000.0200200.00 
ATMHAll Things Mobile Analytic Inc0.14000.12100.121018,4000.00100.83 
ATMOAmericatowne Holdings Inc2.0502.0502.0501001.9501950.00 
ATMSArtemis Therapeutics Inc0.30000.15000.29998,000-0.140131.84 
ATNPAtlantis Technology Group0.00010.00010.00012,260,0000.00000.00 
ATORAstor Explorations Corp0.27000.27000.27005000.070035.00 
ATOWWAtossa Genetics Inc WT [24/05/2021]0.11000.11000.11001,4000.00000.00 
ATOXFDurango Resources Inc0.06400.06350.0640388,3000.00101.59 
ATPGQAtp Oil & Gas Corp0.00130.00130.00134000.0011550.00 
ATPLAtlantis Plastics Inc0.00010.00010.00011,2000.00000.00 
ATPTDPetro USA Inc8.8001.1707.6801006.520562.07 
ATPWFAtlantic Power Preferred Equity Ltd Cum17.2817.1217.161,6005.1542.86 
ATROBAstronics Corp14.2614.2614.263000.211.49 
ATRRFAltarea [Paris]177.0177.0177.01003.01.72 
ATRXAdhera Therapeutics Inc0.06000.05000.06004,5000.007514.29 
ATSAFAts Automated Toolin18.9318.8418.931,0000.090.46 
ATTBFAbattis Bioceuticals0.02000.01100.01802,708,0000.00095.26 
ATTLFAtlas Copco Ab44.8544.8544.856000.350.79 
ATTRFAscott Residence Trust0.91000.91000.91003,3000.320054.24 
ATURFSixth Wave Innovations Inc.0.27760.26270.263040,100-0.00130.49 
ATUSFAltius Minerals Corp12.5111.3212.4348,3000.574.81 
ATUUFAltura Energy Inc0.13840.13840.13842,5000.038638.68 
ATVDYAtresmedia Corporacion DE Medios Sa ADR3.8903.8903.890300-0.0100.26 
ATVKAtvrockn0.26000.12700.160589,980,300-0.092536.56 
ATVVFAustralian Vanadium Ltd0.02500.02100.0210686,9000.005031.25 
ATWTAtwec Tech Inc0.04000.03440.0381520,7000.00010.26 
ATYGAtlas Tech Group Inc0.00050.00030.000447,072,3000.000133.33 
ATZAFAritzia22.1822.1522.183000.351.60 
AUCOYPolymetal Intl Plc22.8722.5922.59400-0.030.14 
AUCUFInflection Resources Ltd0.30800.29680.30809,500-0.00230.74 
AUDGFAudinate Group Ltd5.3005.3005.300700-0.0100.19 
AUHEFAnhui Expressway CO Ltd0.61000.61000.61004000.150032.61 
AUIAFAurania Resources2.6502.4802.53015,500-0.1505.58 
AUKNYAuckland International Airport Ltd26.0826.0826.08200-1.886.71 
AUKUFAms Ag25.0025.0025.002000.271.09 
AULGFAnglogold Ashanti Ltd22.0822.0822.08200-1.827.62 
AULRFAurelius Equity Opportunities Se & CO23.0023.0023.001000.251.10 
AUMBF1911 Gold Corp0.38920.37710.381138,1000.01072.89 
AUMCAuryn Mining Corp0.43000.25000.250015,700-0.050016.67 
AUMTFAurelia Metals Ltd0.25000.25000.25001,800-0.02007.41 
AUNFFAurcana Corp0.76020.69000.7532588,9000.05327.60 
AUNMAuction Mills Inc0.01500.01500.01501000.005050.00 
AUNXFFremont Petroleum Corp Ltd0.00250.00250.00252,6000.000525.00 
AUOTYAu Optronics Corp5.0004.8504.91094,000-0.3406.48 
AURIWellstone Filter Sci0.00270.00170.002124,746,500-0.000312.50 
AURQFAurelius Minerals Inc0.04670.04670.046770,0000.00235.18 
AURTAttune Rtd0.00110.00110.001150,0000.00000.00 
AURXAudeo Oncology Inc0.45000.20200.202077,100-0.050019.84 
AUSAFAustralis Capital Inc0.45000.38590.3930699,700-0.03698.58 
AUSDFPerenti Global Ltd1.0501.0501.0505000.0302.94 
AUSIAura Systems Inc0.51000.43000.51005,3000.04008.51 
AUSVFAura Resources Inc0.06770.05690.065025,1000.00203.17 
AUTLFAustal Ltd [Australia]2.0002.0002.0005000.0402.04 
AUTLYAustal Ltd ADR20.2920.2920.291000.040.20 
AUTRAutris0.00600.00600.00603,4000.00000.00 
AUUMFAumann Ag19.3219.3219.321,3006.8254.52 
AUXIFAuxico Res Cda0.42090.40760.42094,7000.01674.13 
AUXRFAux Resources Corp0.15550.15550.1555900-0.00794.83 
AUXSFAmundi Index Solutions Sicav5.7005.7005.70041,5000.0000.00 
AUXXFAllegiant Gold Ltd0.23590.22000.235957,9000.01396.26 
AVACFAvance Gas4.6804.4904.4901,800-0.3907.99 
AVASFAvast Plc7.3407.3007.3004,100-0.2002.67 
AVBHAvidbank Holdings Inc18.2018.0018.002,500-0.201.10 
AVCNFAvicanna Inc1.20000.88080.886021,800-0.02943.21 
AVCRFAvricore Health Inc0.10050.10050.1005900-0.00605.63 
AVCVFMonitor Ventures Inc0.19000.19000.19005000.027617.00 
AVDWFAdvent Awi Hldgs0.79710.79710.79714,1000.03915.16 
AVEVFAveva Group Plc Ord52.5152.5152.511003.416.95 
AVEWAvew Holdings Inc0.00040.00030.0004420,3000.00000.00 
AVFCFAdvfn Plc0.43110.43040.430411,0000.00000.00 
AVFPAvis Financial Corp0.06000.05000.060020,0000.0484417.24 
AVGDFAvidian Gold Corp0.15620.15620.15621,000-0.00543.34 
AVGTFAvi Global TR Plc12.0912.0912.094,000-13.9653.59 
AVHHLAvita Therapeutics Inc4.8504.8504.85033,1001.10029.33 
AVHNFAckermans & Van Haarn Ord155.0155.0155.010022.516.98 
AVHOQAvianca Holdings S.A.0.40250.33050.3800150,4000.00501.33 
AVIFYAdvanced Info Svc Pu6.0005.9505.9507000.0000.00 
AVIJFAvichina Industry & Technology1.00000.94001.00002,3000.02002.04 
AVIXAvix Technologies Inc0.08000.08000.08001000.030060.00 
AVLNFAvalon Rare Metals0.12880.11350.12001,070,4000.00221.87 
AVLPAvalanche Internatio0.43250.43250.43252,000-0.067513.50 
AVLSAdvanced Lighting Solutions Inc0.00010.00010.000126,7000.00000.00 
AVMRAvra Medical Robotics Inc0.50000.38400.44201,700-0.01503.28 
AVNEAvanos Medical Inc0.00010.00010.000110,0000.00000.00 
AVNIArvana Inc0.29000.29000.29002,5000.089944.93 
AVNYManaris 2010 Corp0.00220.00150.0022324,8000.00000.00 
AVOAAvoca Inc950.0950.0950.0100-50.05.00 
AVOIAdvanced Voice Recog0.01400.01220.014066,3000.001713.82 
AVOZAltavoz Entertainment Inc0.00900.00900.0090100-0.003930.23 
AVPFFAvcorp Industries Inc Ord0.06570.06570.06573,0000.00243.79 
AVPIAvp Inc0.04300.03000.04301,145,0000.014651.41 
AVPMDAvrupa Minerals Ltd0.10610.10610.10613,000-0.00413.72 
AVRIAverox Inc0.04890.04890.04892000.00000.00 
AVRNAvra Inc0.03300.02300.024040,000-0.006020.00 
AVRTFAvarone Metals Inc0.03130.02770.03136,000-0.00298.48 
AVSRAvistar Communications Corp0.19700.11000.1970169,3000.01709.44 
AVTIAvitar Inc0.00030.00030.00033,530,100-0.000125.00 
AVTXFAvantium N V7.5007.5007.5001,800-0.1301.70 
AVVHAvvaa World Health Care Products Inc0.00400.00290.003915,315,8000.00038.33 
AVVIYAviva Plc9.5209.4109.52029,8000.1201.28 
AVXTAvax Techs Inc0.00190.00190.0019500-0.00015.00 
AVYAWAvaya Holdings Corp WT Exp 12/15/20224.5504.5004.50024,6000.63016.28 
AWAWWhite Fox Ventures Inc0.00420.00420.0042500-0.003142.47 
AWCMFAlumina Ltd Ord Shs1.4201.4201.4206,7000.0302.16 
AWCMYAlumina Ltd ADR5.5655.5405.5655,9000.0751.37 
AWEBAreti Web Innovations Inc0.14930.14930.14932000.056260.37 
AWGIAwg International Water Corp0.00260.00230.002623,580,4000.00028.33 
AWGLAwg Ltd0.00260.00260.0026200-0.007474.00 
AWLCFAwilco0.50000.47500.50008,2000.02505.26 
AWONA-1 Group Inc0.00600.00600.006030,000-0.002025.00 
AWRRFA&W Revenue Royalties Income Fund25.6025.4025.404,7000.130.50 
AWSIAria Wireless Sys Inc0.02990.01900.029848,2000.010856.84 
AWSLAtlantic Wind & Sola0.19000.07150.11101,715,6000.039054.17 
AWWCAccess Worldwide Communs0.01080.00460.01082,6000.002327.06 
AWWIAlpha Wastewater Inc0.00500.00500.00509,7000.00000.00 
AXAHFAxa S.A.23.8323.7623.761,3000.010.02 
AXAHYAxa Sa ADR23.9623.7723.9648,2000.100.42 
AXBSFAxios Mobile Assets Corp0.00020.00020.000239,2000.0001100.00 
AXCGEyes On The Go Inc0.00030.00020.000220,251,300-0.000133.33 
AXCPAllixon International Corp0.01280.01250.01251,100-0.00053.85 
AXDDFAlmadex Minerals Ltd0.11580.10620.107277,400-0.00746.46 
AXGCAxis Energy Corp0.00500.00310.0050220,000-0.001624.24 
AXIMAxim Biotechnologies0.48000.44000.4600173,0000.01002.22 
AXLETjt Inc0.20000.20000.2000100-0.050020.00 
AXLXAxiologix Education0.00360.00360.00365000.00000.00 
AXMIFAxmin Inc0.05750.05620.057340,400-0.00284.66 
AXMPAxm Pharma Inc0.00020.00020.000211,5000.00000.00 
AXNVFAxion Ventures0.05000.05000.05005,5000.00000.00 
AXPTAxis Petroleum CO0.78000.78000.78001,000-0.02002.50 
AXPWQAxion Power Intl Inc0.00350.00300.003515,0000.000516.67 
AXREFAmarc Resources Ltd0.05000.04660.0466204,8000.00265.91 
AXRXAmexdrug Cp0.07230.05600.0560300-0.032536.72 
AXTGAxis Techs Group Inc0.00200.00200.0020100-0.002252.38 
AXTLFAxtel S. A.. B. DE Cv0.28870.28870.2887100,0000.01876.93 
AXVEFCDN Maverick Cap Corp0.15400.15400.1540400-0.035718.82 
AXXAExxe Group Inc0.02950.01660.024337,169,7000.002611.98 
AXXDFAlderon Iron Ore Corp0.10000.04000.040015,2000.0250166.67 
AXXTFAxiata Group Bhd0.86000.86000.8600200-0.05005.49 
AYALYAyala Corp ADR17.8717.8717.87400-0.311.71 
AYRWFAyr Strategies Inc28.8227.2027.82328,7000.652.38 
AYSIAlloy Steel International Inc1.6651.6501.6502,600-0.0301.79 
AYTUWAytu Bioscience Inc WT0.18900.07510.07512,6000.018833.39 
AYTUZAytu Bioscience Inc WT Exp 11/02/20210.04000.03500.0400191,6000.010033.33 
AZASFArizona Silver0.24010.21700.238082,800-0.01817.07 
AZDDQAzure Dynamics Corp0.00010.00010.000133,2000.00000.00 
AZFLAmazonas Florestal0.00020.00010.000239,083,4000.00000.00 
AZGFFAzteca Gold Corp0.00170.00100.0017204,5000.00000.00 
AZGSQAztec Oil & Gas Inc0.00010.00010.00013,3000.00000.00 
AZIHFAzimut Holding Spa19.0019.0019.00100-0.301.55 
AZIHYAzimut Holding Spa43.2443.2443.241000.942.22 
AZILAziel Corp0.05750.05750.0575100-0.022528.13 
AZKLFAziana Ltd0.53000.46000.5085455,0000.073516.90 
AZLCZAztec Land Comb Cert265.0265.0265.01000.20.08 
AZLOFAzelio Ab6.8506.8506.8501,000-0.3004.20 
AZMCFArizona Metals Corp0.83800.81860.825029,500-0.01161.39 
AZMTFAzimut Exploration I0.75510.66700.6922215,600-0.07349.59 
AZNCFAstrazeneca Plc Ord105.9103.5105.33,5000.70.67 
AZNVFOjo Electric Corp0.01000.01000.01004,000-0.003827.54 
AZRHAzure Holding0.02200.01810.0200660,9000.00042.04 
AZRMFAzure Minerals Ltd0.49000.49000.4900231,5000.04008.89 
AZTEFTV Azteca Sa DE Cv0.03200.03200.03203000.00103.23 
AZURFAzincourt Uranium0.03700.03030.0337194,500-0.00338.92 
AZZEFAntares Energy Ltd0.04300.04300.04301,2000.007220.11 
AZZTFAztec Minerals Corp0.30790.28950.295017,4000.00551.90 
AZZUFAzarga Uranium Corp0.18570.15600.1815393,0000.01327.84 
AZZVFAvz Minerals Ltd0.15000.15000.15003,500-0.020011.76 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.234.247.75
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP13,4572601.97
DJI31,1882580.83
SP5003,852531.39
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,871271.46
BDI1,200494.26
HSI30,063-2530.83