Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
AABBAsia Broadband Inc0.00410.00320.003541,955,7000.00039.38 
AABVFAberdeen Intl Inc0.03220.02820.028210,4000.00031.08 
AACAFAac Tech Holdings5.6855.6855.6851000.4057.67 
AACAYAac Acoustic Tec ADR5.6305.4605.54529,400-0.0550.98 
AACHAac Holdings Inc0.02500.02050.020520,0000.00052.50 
AACSAmerican Comm Solut0.00050.00050.0005410,0000.00000.00 
AACTFAct Aurora Ctl Tech0.18970.16590.1667111,000-0.022311.80 
AAGCAll American Gld Crp0.00110.00090.001012,756,3000.00000.00 
AAGFFAftermath Silver Ltd0.67000.62170.6450141,700-0.00500.77 
AAGHAmerica Great Health0.01050.01000.010356,2000.002837.33 
AAGIYAia Group Ltd40.8140.3640.55107,8000.300.75 
AAIGFAia Group Ltd10.229.9610.189,1000.282.83 
AAIIQAlabama Aircraft Industries Inc0.07000.07000.07005000.00000.00 
AAIRFAmerican Aires Inc0.14000.13760.140011,000-0.01006.67 
AALBFAalberts NV41.3041.3041.301,3006.1017.33 
AAMAFAtlas Mara0.30000.30000.30002,500-0.00160.53 
AAMMFAlmadex Minerals Ltd0.24940.22000.24949,1000.00943.92 
AAMTFArmada Mercantile Ltd0.19500.16860.19501,2000.00000.00 
AANNFAroundtown Sa5.2505.2505.2501000.0080.16 
AAPJAap Inc0.03200.03200.032064,800-0.008020.00 
AAPTAll American Pet Company Inc0.00010.00010.000137,5000.00000.00 
AASPAll-Amer Sportpark0.18200.16400.182012,700-0.00603.19 
AASZFAtlantic Sapphire As10.3010.1510.309000.050.49 
AATDFAa Plc0.33000.33000.33002,700-0.042511.41 
AATGFAti Airtest Techs Inc0.06000.06000.060014,0000.00081.35 
AATRLAmg Cap TR II47.0046.6246.62500-0.140.30 
AATVAdaptive Ad Systems Inc0.39500.38500.39501,100-0.050011.24 
AAUKFAnglo American Ord26.0425.2626.041,9000.431.67 
AAVMYAbn Amro Bank N.V. ADR8.7608.5308.7609,8000.1201.39 
AAVVFAdvantage Oil & Gas Ltd1.8301.7901.8304,1000.0402.23 
AAVXFAbivax S.A.23.1722.4523.175,400-0.190.81 
AAWCAlexandria Advantage Warranty Company0.05000.04270.0449226,700-0.00143.02 
AAXTAamaxan Transport Grp Inc0.45000.45000.45002000.3400309.09 
AAZZFA2Z Technologies Cda Corp0.63000.56000.590034,600-0.03906.20 
ABAKFAberdeen Asia-Pacific Income Investment2.2182.2182.2182000.0140.61 
ABANFAutomatic Bank Services Ltd3.3873.3403.3402,4000.0862.64 
ABBBAuburn Bancorp Inc10.00010.00010.0001,7001.00011.11 
ABBRFAbraplata Resource Corp0.28070.26000.275898,900-0.00652.30 
ABBYAbby Inc0.00820.00640.00824,500-0.00077.87 
ABCAFAthabasca Minerals0.08950.08950.08951,000-0.011511.39 
ABCEAbco Energy Inc0.00060.00040.000551,323,700-0.000116.67 
ABCFFAbacus Mng & Expl Cp0.12000.11850.1185159,400-0.00352.87 
ABCPAmbase Corp0.33000.32500.330010,0000.02006.45 
ABCZFAbcam Plc19.0017.7018.9928,6001.096.09 
ABCZYAbcam Plc19.5317.9319.0024,1000.864.76 
ABDRAmbassador Food Svcs Corp0.51000.51000.51001000.135036.00 
ABEPFAbe Resources Inc0.02490.02420.02422,7000.00020.83 
ABETFVolt Energy Corp Cl A0.11250.11250.11252,000-0.00393.35 
ABGOFAbengoa S.A.0.20510.02290.02296,4000.0178349.02 
ABGSFAbg Sundal Collier ASA0.57000.57000.57004,0000.230067.65 
ABILFAbility Inc0.18170.16000.1600400-0.00553.32 
ABKBAmerican Basketball0.01000.01000.010010,0000.00000.00 
ABLEAble Energy Inc0.00010.00010.00013,0000.00000.00 
ABLTAmer Biltrite Inc210.3204.0204.0100-6.02.86 
ABLZFAbb Ltd Zuerich26.4126.4126.41600-0.391.46 
ABMBFAbcourt Mines Inc Cl0.16980.15920.161029,400-0.00865.07 
ABMCAmer Bio Medica0.23000.19270.2300127,2000.032316.34 
ABMLAmerican Battery Metals Corp0.19000.16500.16755,101,800-0.00311.82 
ABMRFAbn Amro Group NV Dep Receipts9.0009.0009.000100-0.3503.74 
ABMTAdvanced Biomedical0.15300.15300.15305,0000.00302.00 
ABNAFAben Resources Ltd0.06260.05220.060062,7000.00152.56 
ABPRAirborne Security and Protective0.00060.00040.0004125,000-0.000450.00 
ABQQAb International Group Corp0.00800.00700.00772,526,0000.00022.67 
ABSCFAb Science Paris Ord12.2412.2412.242000.363.03 
ABSSFAirboss of America Corp13.7413.7413.74100-0.161.14 
ABTIAlterola Biotech Inc0.70000.70000.70001000.05007.69 
ABTOAB&T Financial Corp0.35000.35000.35001000.00000.00 
ABTZYAboitiz Equity Ventures Inc ADR9.2909.2909.290100-1.0209.89 
ABVCAmerican Brivision Corp4.0504.0504.0504000.0000.00 
ABVGAffinity Beverage Group Inc0.00010.00010.00012,264,3000.00000.00 
ABVNAbv Consulting Inc0.56000.40000.42001,200-0.054211.43 
ABWNAirborne Wireless Network0.00010.00010.000121,956,9000.00000.00 
ABZPYAboitiz Power Corp ADR11.5111.5111.511001.4113.96 
ABZTAblaze Technologies Inc0.00220.00220.0022163,9000.000637.50 
ACAISafeplus Int. Hldg Ltd0.47100.23300.47109,9000.229094.63 
ACANAmericann Inc0.50000.42060.500032,2000.04008.70 
ACAZFAcadian Timber12.0712.0712.07300-0.161.28 
ACBCQAlbina Commty Bcp OR0.01360.01360.01362000.00000.00 
ACBDAnnabidiol Corp0.52000.52000.52001000.00000.00 
ACBMAcro Biomedical CO Ltd5.5004.9805.5005000.63012.94 
ACCAAcacia Diversified0.01890.01500.0152651,000-0.003719.58 
ACCFFAccord Financial Corp3.9503.8003.8001,300-0.2005.00 
ACCMFAac Clyde Space Ab [Publ]0.36000.36000.36002000.03009.09 
ACCRAccess Power Inc0.00600.00300.00351,217,4000.000725.00 
ACCYYAccor S.A.5.6805.4805.59043,6000.0400.72 
ACDSFAscendas R E Inv TR2.2452.2452.24513,300-0.1666.89 
ACDVFAir Canada12.7811.9612.76175,4000.857.10 
ACEHFAce Hardware Indonesia Tbk0.09000.09000.09004000.010012.50 
ACEJFAcea S20.6520.6520.65100-0.452.13 
ACEZAriel Clean Energy Inc0.08880.08880.08889,0000.033660.87 
ACFLAmc Financial Holdings Inc0.35000.35000.35002,5000.00000.00 
ACFNAcorn Energy0.31500.31000.31501,700-0.00501.56 
ACGBFAgricultural Bank0.36990.36990.36991,0000.02286.57 
ACGBYAgricultural Bk Chin8.9808.9108.9555,0000.1651.88 
ACGIAmacore Group Cl A0.00030.00030.00031,0000.00000.00 
ACGPFAccell Group NV Ord29.2029.2029.20300-0.451.52 
ACGXAlliance Creative Group Inc0.14980.09000.0900900-0.046033.82 
ACGYFSubsea 7 Sa Ord6.9816.9816.9817,200-0.0881.25 
ACHFFArch Biopartners Inc1.2301.2201.2204,6000.0141.16 
ACKAYArcelik A S ADR17.3217.3217.32100-0.432.42 
ACKDFAuckland Intl Ltd NZ4.7304.6904.690200-0.3306.57 
ACKRFAmerican Creek Resources Ltd0.26000.24230.2500121,000-0.01194.54 
ACLLFAtco Ltd Cl I NV CD30.3430.3230.342000.632.12 
ACMCAmerican Church Mort0.85000.82500.82502,900-0.03504.07 
ACMLFAscom Holding Ag13.7513.7513.751,0008.44159.08 
ACMTAcmat Corp37.0037.0037.005002.005.71 
ACMTAAcmat Corp A36.0036.0036.003000.100.28 
ACNDFAscendas India TR1.1001.0551.10010,0000.0000.00 
ACNEAlice Consol Mines Inc0.30000.15600.300010,100-0.090023.08 
ACNIAmerican Community Newspapers Inc0.00210.00190.0021246,8000.000423.53 
ACNNFAuscann Group Holdings Ltd0.10000.09300.09307,800-0.00353.63 
ACNVAccelera Innovations Inc0.00360.00250.0033365,3000.001043.48 
ACOPFA2 Corp10.4210.3310.332,200-0.020.15 
ACOPYA2 Milk CO Ltd ADR10.1710.1410.176000.141.40 
ACPGFAcacia Pharma Group Plc2.5002.5002.500100-0.0501.96 
ACRBAsia Carbon Industri0.00310.00310.003115,500-0.002948.33 
ACRDFAcreage Holdings3.1522.8003.08042,6000.2207.69 
ACRFFAccor S.A.27.3027.3027.30100-1.384.80 
ACRHFAcreage Holdings3.1903.0003.10075,4000.0802.65 
ACRLAtacama Resources International Inc0.00730.00600.0069844,500-0.00034.17 
ACSAFAcs Actividades DE C27.4027.4027.40200-2.217.45 
ACSAYAcs Actividades ADR5.3305.2215.3204,670,2000.0200.38 
ACSSFAcasta Enterprises Inc2.7772.7542.7771,2000.1415.33 
ACTLArtec Consulting0.00020.00020.00024,604,000-0.000133.33 
ACUIFAcuityads Holdings3.3303.2903.3256,0000.0250.77 
ACURAcura Pharma Cmn0.28000.20010.280010,8000.044919.10 
ACUSAcusphere Inc0.03490.02000.03494,9000.00000.00 
ACWRFAcceleware Ltd0.12060.12060.1206500-0.013810.27 
ACXIFAcciona S.A.112.7112.7112.7100-2.11.83 
ADACAdama Technologies0.00200.00020.002051,4000.0018900.00 
ADADAdaiah Distribution Inc0.27010.27010.2701600-0.239947.04 
ADBCFAdelaide Brighton Ltd1.8401.8401.8401000.1609.52 
ADBNAmericana Distribution Inc0.00010.00010.0001500,0000.00000.00 
ADBRFAldebaran Resources Inc0.27070.27070.27075,8000.00070.26 
ADCOFAdcore Inc0.37450.35540.363038,800-0.00431.17 
ADCUFAds Crude Carriers Ltd1.9611.9611.96140,5000.1478.10 
ADCVAd Capital U.S. Inc0.00010.00010.00011000.00000.00 
ADDDFAdidas Ag329.3329.3329.32007.92.45 
ADDYYAdidas Ag ADR167.8165.6166.934,3003.92.41 
ADFJFAdf Group0.84020.84020.8402400-0.00550.65 
ADFSAmerican Defense Systems Inc0.05600.05600.0560100-0.00406.67 
ADFTAdfitech Inc2.0001.7502.0007,1000.0000.00 
ADGOAdvantego Corp0.00020.00010.000121,025,900-0.000150.00 
ADGSAdgs Advisory Inc1.5501.1501.5502,1000.33027.05 
ADHCAmerican Diversified0.00120.00110.00111,225,000-0.00018.33 
ADHGAndo Holdings Ltd0.60000.60000.60001,000-1.000062.50 
ADHLFApplied Development Holdings Ltd0.02000.02000.02007000.0100100.00 
ADIAAdia Nutrition Inc0.02110.01660.021126,7000.00115.50 
ADIWWAdial Pharmaceuticals Inc0.10000.10000.10005,000-0.020016.67 
ADKTAdirondack TR CO1,7751,7751,77510000.00 
ADLIAmer Medical Tech0.00380.00380.00381000.00012.70 
ADMGAdamant Dri Processi0.00800.00800.00802,0000.00000.00 
ADMLFAdmiral Plc1.5101.4401.44049,400-0.0654.32 
ADMQAdm Endeavors Inc0.07300.05500.0714851,9000.017833.21 
ADMTAdm Tronics Unlimited Inc0.12500.09130.12506,0000.00857.30 
ADNYAdino Energy Corp0.00210.00110.00135,495,300-0.000527.78 
ADOCYAdocia Act9.6009.5609.600200-1.84016.08 
ADOMAdomani Inc0.26800.23500.2499882,1000.01295.44 
ADOOYPt Adaro Energy Tbk ADR3.9003.9003.9003000.0701.83 
ADPAJAdelphia Recovery Arahova0.00360.00360.00368,4000.001144.00 
ADPASAdelphia Recovery TR0.00080.00060.0006620,000-0.000225.00 
ADPXYAudio Pixels Hl ADR21.5221.5221.523000.874.21 
ADRNYKoninklijke Ahold29.0928.6128.7047,300-0.531.81 
ADRZFAndritz Ag32.8032.8032.803003.1010.44 
ADRZYAndritz Ag ADR7.0007.0007.000400-0.1001.41 
ADSTAdstar Inc0.00070.00070.0007282,0000.00000.00 
ADSVAllied Security Inno0.00180.00150.00172,115,0000.00000.00 
ADTCAdvanced Dep Tech0.00250.00130.001353,200-0.001756.67 
ADTFDImetal Resources Inc0.09220.09220.09223,000-0.013612.85 
ADTFFImetal Resources Inc0.09880.09880.09887000.00677.27 
ADTMAdaptive Medias Inc0.00010.00010.0001200,0000.00000.00 
ADTRAlliance Distributors Holding Inc0.02710.02710.02711,0000.0170168.32 
ADTYAdtegrity.com International0.01570.01570.01572000.005757.00 
ADVCAdvant-E Corp4.7504.6904.7503,4000.2505.56 
ADVOFAdva Optical Ntwkng8.0008.0008.0001,5000.6929.47 
ADVTAdvantis Corp0.00060.00060.00062,0000.000120.00 
ADVVAdveco Group1.1001.1001.100100-0.80042.11 
ADVZFAdventus Mining Corp0.76560.74700.76561,6000.02513.39 
ADWPFAndrew Peller Ltd8.1998.1988.1991,500-0.0210.26 
ADXDFAdex Mining Inc0.00800.00010.00018,000-0.007998.75 
ADYEYAdyen NV ADR37.6036.8137.13124,800-0.721.89 
ADYXAdynxx Inc0.11000.11000.11002000.010010.00 
ADYYFAdyen NV1,8701,8311,867100-50.28 
AEBZYAnadolu Efes Birck0.66000.66000.66003,5000.094016.61 
AECFFAction Energy0.00010.00010.00013,0000.00000.00 
AEDCAmerican Energy Dev Corp0.00010.00010.00014,0000.00000.00 
AEEIAmerican Environment0.06000.06000.06002000.00509.09 
AEEXAsia Equity Exchange Group Inc0.15000.15000.15006,000-0.030016.67 
AEGGAmerican Energy0.02000.02000.02001000.00000.00 
AEGOFAegon NV Ord Shs2.8852.8852.88515,6000.0000.01 
AEGXFAecon Group Inc10.6510.6510.65100-0.282.56 
AEGYAlternative Energy0.00010.00010.00015,432,1000.00000.00 
AELTFAdacel Techs Ltd0.42000.42000.4200100-0.065013.40 
AEMCArcher Entmt Mda Cmns0.08500.00570.07804,1000.008011.43 
AEMMYA2A Spa ADR6.7906.7906.7904000.1101.65 
AEOXFAeroports DE Paris Sa98.6798.6798.671003.283.44 
AEPTAmerican Energy Partners Inc0.00320.00230.002511,732,200-0.000310.71 
AERGApplied Energetics Inc0.35780.35640.35646000.00441.25 
AERNAer Energy Resources0.00010.00010.00011,0000.00000.00 
AEROAerogrow Intl Inc2.8702.8202.8701,1000.0501.77 
AERSAerius Cmn Stk0.00320.00230.0031632,0000.000624.00 
AESEWAllied Esports Entertainment Inc WT0.25000.24000.250065,2000.01014.21 
AESOAtlantic Energy Sltns Inc0.00110.00060.00061,752,0000.00000.00 
AESTYAes Tiete Energia Sa ADR2.1202.1202.120100-1.17035.56 
AETUFArc Energy Trust Uni5.4505.3005.42026,7000.1603.03 
AEXAFAtos Origin Sa Ord81.4381.4381.434000.730.90 
AEXAYAtos ADR15.6115.3515.6111,100-0.362.25 
AEXEAim Exploration Inc0.00020.00010.0001105,108,9000.00000.00 
AFAPAfa Protective Systems175.0150.0175.0200-1.00.57 
AFBAAllied First Bncp MD3.2003.2003.2005000.0000.00 
AFBGAmerican Fiber Green Products Inc0.01000.01000.0100100-0.013557.45 
AFBOFAfrican Rainbow Mnrls Ltd14.7514.7514.751002.7022.41 
AFFNAffinity Networks Inc0.00010.00010.00015000.00000.00 
AFFSAmtrust Financial Services Inc 7.25%18.2317.9518.234,6000.231.28 
AFFTAmtrust Financial Services Inc 7.50%18.4518.2518.452,4000.402.22 
AFFUAffluence Corp0.36000.30000.36004,0000.060020.00 
AFFYAffymax0.18000.16500.17253,000-0.01256.76 
AFGVYAgfa Gevaert NV ADR7.9207.9207.920100-0.6107.15 
AFGYFAfc Energy Plc0.23400.23400.2340200-0.026010.00 
AFHBLAtlas Financial Holdings Inc 6.625%6.8505.3006.8503,9000.95016.10 
AFHIFAtlas Financial Hlds0.10800.10230.10807,0000.00575.57 
AFLYYAir France Ads3.8303.7403.82638,2000.1213.28 
AFMJFAlphamin Resources0.17240.16490.165022,000-0.00804.62 
AFMLAerofoam Metals Inc0.00120.00120.001283,6000.00000.00 
AFNLAmtrust Financial CO139.3139.3139.31000.00.00 
AFOMAll For One Media Corp0.00010.00010.00011,400,0000.00000.00 
AFPWAlumifuel Pwr Corp0.00010.00010.0001499,3000.00000.00 
AFRAFAir France Klm3.6703.6703.670100-0.2807.09 
AFSIAAmtrust Financial Services Inc Pfd. A16.0015.8016.001,1000.201.27 
AFSIBAmtrust Financial Services Dep Pfd15.8015.5115.806000.291.87 
AFSICAmtrust Financial Services Inc Pfd. C15.7415.6015.747000.000.00 
AFSIMAmtrust Financial Services Inc Prf15.9615.4515.80700-0.191.19 
AFSINAmtrust Financial Services Inc Pfd F15.6515.4015.6511,000-0.201.26 
AFSIPAmtrust Financial Services Dep Pfd15.8515.5015.854,9000.150.96 
AFTCAlternative Fuel Tec0.00040.00020.0002200,800-0.000250.00 
AFTMAftermaster Inc0.00200.00200.002020,000-0.000313.04 
AFTPFAfterpay Touch Group Ltd72.2871.2571.842,100-0.090.12 
AFTPYAfterpay Ltd72.0171.4672.012,4000.100.14 
AFYGAffinity Gold Corp0.03900.02500.0250124,100-0.003010.71 
AGCBFAmarillo Gold Corpor0.27590.26920.275975,500-0.00250.90 
AGCCFGensource Potash0.15000.15000.15001,000-0.017610.50 
AGCZAndes Gold Corp0.00840.00680.00681,500-0.003232.00 
AGDXFAntioqua Gold Inc0.04870.04260.045127,500-0.00010.22 
AGDYAgri-Dynamics Inc0.00670.00670.0067300-0.00056.94 
AGEEFHalo Labs Inc0.03500.03000.03002,217,000-0.005114.53 
AGESFAgeas NV43.1043.1043.105000.992.35 
AGESYAgeas N.V. Ads42.9342.9242.931,400-0.240.56 
AGFAFAgraflora Organics Intl Inc0.02780.02000.0237615,5000.00188.22 
AGFMFAGF Management Ltd4.6204.6204.620200-0.0050.10 
AGFXFDB Agriculture Long ETN Due April 1 20388.5008.5008.5001001.25017.24 
AGGFFAfrican Gold Gr0.15570.15000.155715,200-0.00432.69 
AGGGAntilia Group Corp0.03000.03000.0300100-0.010025.00 
AGGHFAgrios Global Holdings Ltd0.03300.03000.030066,0000.00000.00 
AGGIAllied Energy Inc0.00310.00310.00315000.00000.00 
AGGKYAggreko Plc4.5004.5004.500200-6.77360.08 
AGGLAgtech Global International Inc0.07040.07040.07041,9000.019438.04 
AGGXAngiogenex Inc0.02000.02000.02002,000-0.142587.69 
AGGZFAg Growth Inc Fd21.3421.3421.34300-0.040.19 
AGHCAeon Global Health Corp0.04120.04120.0412100-0.018831.33 
AGINAmerican Graphite Technologies Inc0.00850.00650.0065197,0000.00000.00 
AGLAFAguila American Gold0.30850.30490.30856,300-0.00441.41 
AGLDFAustral Gold Ltd0.19000.19000.190020,1000.040026.67 
AGLNFAgl Energy9.3159.3159.3152,300-0.2802.92 
AGLXYAgl Energy Ltd ADR9.3209.3209.3201,9000.0200.22 
AGLYAgiliti Inc1.5001.4001.400300-0.1006.67 
AGNPFAlgernon Pharmaceuticals Inc0.22500.20030.2148215,600-0.00221.01 
AGOAFAbengoa S.A.0.03000.01630.030010,0000.010050.00 
AGPIFAnglo Pacific Res Plc Ord1.3001.3001.300100-0.0503.70 
AGPLApple Green Holding0.17000.17000.1700100-0.180051.43 
AGPPFAnglo Plati Ord Shs84.0084.0084.002000.000.00 
AGRDFAuriga Gold Crp Ord0.26000.25620.259932,5000.00341.33 
AGRIPAgribank Fcb Non Cum Pfd Fxd/Fltg Ser A107.4107.0107.42,500-0.60.58 
AGRPYAbsa Group Ltd New A11.9211.6811.701,1000.322.81 
AGRSAgristar Inc0.00120.00120.0012190,200-0.000320.00 
AGSOAgrisolar Solutions0.03300.02600.0310256,3000.002910.32 
AGSVFArgentum Silver Corp0.20390.20390.203915,0000.00190.94 
AGTEFAgtech Holdings Ltd0.03750.03500.03505,000-0.005012.50 
AGTKAgritek Holdings Inc0.01500.01250.0150102,2000.002217.19 
AGTTAngstrom Technologies Inc0.03000.03000.03005000.005020.00 
AGTXAgentix Corp1.3801.3801.380100-1.37049.82 
AGUNFArctic Glacier TR UT0.00500.00500.0050200-0.002634.21 
AGXKFAnglo Asian Mng Plc Ord1.6151.5401.5404000.0906.21 
AGYPAllied Energy Corp0.00750.00750.007520,0000.00011.35 
AGYTFAllergy Therapeutics Plc0.16500.16500.16503000.1649164900.00 
AGZNFAegean Airlines3.4573.4573.45716,2000.0120.35 
AHADAlphacom Holdings Inc0.00340.00330.0033200-0.001936.54 
AHAGAlpha Techs Grp Inc0.03050.03050.03053000.00051.67 
AHCHFAnhui Conch Cement C6.7056.7056.705100-0.2052.97 
AHCHYAnhui Conch Cem ADR33.3133.1333.3012,900-0.110.33 
AHELFAmerican Helium Inc0.32740.30550.312513,500-0.01955.87 
AHEXFAdecco Sa Cheserex55.6855.6855.681,0003.306.29 
AHEXYAdecco Sa ADR28.4527.9828.1823,800-0.190.67 
AHFCFFlow Capital0.24680.24680.24685000.046823.40 
AHFDActive Health Foods0.00010.00010.0001350,0000.00000.00 
AHFIAbsolute Health & Fitness0.00300.00300.0030300-0.00026.25 
AHGIFAlternate Health Corp0.05550.05550.05551,5000.014435.04 
AHIIAmerican Heritage International Inc0.00030.00030.00037000.00000.00 
AHIXAluf Holdings Inc0.00030.00020.00028,523,400-0.000133.33 
AHKSFAsahi Kaisai Corp9.2008.8509.1501,7000.1301.44 
AHKSYAsahi Kaisai Cp ADR18.1417.5817.9538,2000.140.79 
AHNRAthena Silver Corp0.05800.03900.054040,400-0.00406.90 
AHODFKoninklijke Ahold NV28.9228.7828.836,400-0.501.71 
AHOTFAmerican Hotel1.9151.9031.9157000.0120.65 
AHROQAtheronova Inc0.00350.00350.00355,0000.001575.00 
AIAGYAurubis Ag32.7032.7032.70100-3.108.66 
AIBGYAib Group Plc ADR2.4502.3302.3306000.0200.87 
AIBRFAib Group Plc1.0701.0701.070100-0.0806.96 
AICAFAir China Ltd0.67000.67000.67002,0000.01993.06 
AIDAAida Pharmaceuticals0.04000.04000.040019,5000.00000.00 
AIFSAgent Info Software2.8502.8402.850300-0.1103.72 
AILIMAmeren Illinois Company103.2102.5103.09003.02.99 
AILIPAmeren Illinois 4.20 Pfd101.0101.0101.01001.01.00 
AILLIAmeren Illinois Company110.0108.3110.02007.27.00 
AILLLCentral Illinois Public Service Company29.7029.7029.702001.154.03 
AILLMAmeren Illinois CO Pfd 4.92%109.0109.0109.01004.24.01 
AILLOAmeren Illinois Company119.0119.0119.010019.619.77 
AILLPAmeren Ill CO100.00100.00100.002000.950.96 
AILQFAirlq Inc0.29330.29330.29331,5000.01144.04 
AIMHAimrite Holdings Cor0.05400.03770.0444768,700-0.00071.55 
AINSFAinsworth Game Tech0.25000.25000.25003000.01004.17 
AIOSFAtresmedia Corporacion DE Medios DE2.5002.5002.5002,100-0.34011.97 
AIPUYAirports of Thailand Public CO Ltd ADR17.7517.7517.753000.875.15 
AIQUFL'Air Liquide Ord EU154.9154.9154.9100-1.00.63 
AIQUYL'Air Liquide ADR30.9130.5930.7942,000-0.160.52 
AIROAirspan Networks Inc8.0007.8507.850200-0.1501.88 
AIRRFAurion Res Ltd1.0010.9701.00131,8000.0212.13 
AIRYYAir China Ltd ADR13.7013.6113.704000.251.86 
AISSFAisoftware Spa0.05700.05300.0545170,2000.008418.22 
AITAWunong Asia Pacific CO Ltd0.00360.00360.00363,700-0.060494.38 
AITUFAnritsu Corp24.3024.3024.301000.000.00 
AITXArtificial Intelligence Tech Solutions0.00130.00110.001238,028,8000.00000.00 
AIVAFAviva Plc3.8043.8043.80419,7000.1343.65 
AIVNAmerican International Ventures Inc0.00990.00990.009911,000-0.00011.00 
AIVTFAurora Investment Trust Plc2.0602.0602.0601000.38022.62 
AIXNAixin Life International Inc1.3001.3001.3001,0000.0806.56 
AIXXFAixtron Se13.4813.4813.48100-0.382.71 
AJIAAjia Innogroup Holdings Ltd0.65000.65000.65005000.100018.18 
AJINFAjinomoto CO Inc20.5020.5020.503004.0024.24 
AJINYAjinomoto CO Inc ADR20.3120.3120.31100-0.010.02 
AJMPFAshmore Group Plc4.8504.8504.8503000.2004.30 
AJOYAyujoy Herbals Ltd0.03000.02700.0300144,5000.003011.11 
AJXGFAgjunction Inc0.38000.37900.380029,5000.01303.54 
AKAAFAker ASA A Shs41.5041.5041.50100-4.008.79 
AKAOQAchaogen Inc0.01000.00600.006020,2000.001020.00 
AKBTYAkbank Turk Ano ADR1.3001.3001.3002,000-0.0453.35 
AKKVFAkastor ASA0.76000.76000.76002000.03004.11 
AKOMAerkomm Inc12.0012.0012.001001.009.09 
AKRFFAckroo Inc0.12560.12000.1205127,9000.016716.09 
AKRRFAker Philadelphia Sh6.2506.2506.250100-0.4206.30 
AKRXQAkorn Inc0.03000.02500.02701,185,1000.00020.75 
AKRYYAker Solutions ASA2.1002.1002.1001,0000.0000.00 
AKSYAksys Ltd0.00040.00010.00012,8000.00000.00 
AKTAFAkita Drilling Ltd0.20980.20980.209831,000-0.00823.76 
AKZOFAkzo Nobel NV105.1103.9103.91,800-2.52.33 
AKZOYAkzo Nobel NV ADR #34.7733.9134.6766,400-0.461.31 
ALANAlanco Technologies Inc0.00700.00700.00701000.00000.00 
ALBBYAlibaba Health Information Technology53.3653.3653.361,5001.472.82 
ALBHFAlibaba Health Information Technology2.7052.6502.6504,8000.0110.42 
ALBKFAlpha Bank Grd20000.59250.59250.59254000.01753.04 
ALBKYThe Alpha Bank A.E0.17980.16850.168585,500-0.00905.07 
ALBYCommunity Cap Bcshs11.2511.2511.251000.000.00 
ALCCFAlicanto Minerals Ltd0.12000.12000.120010,5000.020020.00 
ALDAAtlantica Inc0.35000.35000.3500500-0.650065.00 
ALDSApplife Digital Solutions Inc0.21000.15800.210055,2000.01005.00 
ALDVFKiplin Metals Inc0.09790.09790.09791,000-0.012511.32 
ALEAFAleafia Health Inc0.41000.38500.4071131,6000.01253.17 
ALEDYAllied Group Ltd14.1014.1014.10300-22.9061.89 
ALFFFAlfa S.A.B. DE C.V.0.65000.65000.6500100-0.03004.41 
ALFVFAlfa-Laval Ab22.0222.0222.02600-0.231.03 
ALFVYAlfa-Laval Ab ADR21.8921.4821.7629,900-0.452.04 
ALGGFAlliance Global Group Inc0.15250.15250.15251000.00523.53 
ALGGYAlliance Global7.6507.6507.6502000.5688.01 
ALIDAllied Corp1.5001.5001.5001,100-0.0201.32 
ALIFArtificial Life Inc0.01480.00900.009014,800-0.001514.29 
ALITFAlliance Trust Co. Ltd10.8710.8710.875001.7719.40 
ALIZFAllianz Ag193.3188.8193.32000.30.14 
ALIZYAllianz19.1218.8019.07306,000-0.040.23 
ALKEFAlkane Exploration N0.96000.94400.94401,200-0.06606.53 
ALKHFAlaska Hydro Corp Ord0.04000.04000.04002,000-0.005411.89 
ALKMAlkame Holdings Inc0.00070.00060.000750,471,6000.000116.67 
ALKNAlkane Inc0.00430.00370.0040861,8000.000411.11 
ALLIFAlpha Lithium Corp0.49580.46170.4823285,2000.00090.19 
ALLMAlliance Bioenergy Plus Inc0.10000.09200.10004,5000.00000.00 
ALLVFAltice N.V.4.9204.9204.9201,3000.1503.14 
ALLXFCaldas Gold Corp1.6601.5001.54014,800-0.0714.38 
ALMCAlimco Financial Corp7.9207.9207.9201000.0000.00 
ALMEAlamo Energy Corp0.00020.00020.0002100,5000.00000.00 
ALMFFAltium FX Ltd28.0028.0028.00100-0.160.55 
ALMMFAluminum Corp of China Ltd0.22650.22650.22651,0000.050028.33 
ALMTFAlmonty Industries0.53000.52000.52004,200-0.01001.89 
ALNPYAll Nippon Airways C4.5604.5604.560200-0.1302.77 
ALODAllied Resources Inc0.31000.31000.31001000.038514.18 
ALPEAlpha-En Corp0.50000.45000.45002,000-0.050010.00 
ALPIBAlpine Banks Colorado3,6403,6353,635100-50.14 
ALPMFAstellas Pharma Inc14.0114.0114.015,000-0.523.58 
ALPMYAstellas Pharma Inc14.2614.1014.13136,100-0.171.17 
ALPPAlpine 4 Technologies Ltd0.04480.04110.0448751,5000.00122.75 
ALPVNAlabama Pwr 4.60 Pd104.0104.0104.01001.00.97 
ALRGFAntler Gold Inc0.19700.19700.19701,400-0.00301.50 
ALRTAlr Technologies Inc0.06800.06800.068015,0000.006510.57 
ALSEAlseres Pharmaceuticals Inc6.0006.0006.0001000.0000.00 
ALSIAtlas Resources Intl Inc0.00340.00340.003425,000-0.00012.86 
ALSMYAlstom S.A.4.7204.6704.69091,7000.0901.96 
ALSRFAlstria Office Ag14.3214.3214.32300-0.010.05 
ALSSFAlsea S.A.1.03501.00001.00002,100-0.09008.26 
ALSTAllstar Health Brands Inc0.07390.04600.0630345,200-0.011014.86 
ALSWFAbsolute Software Cp13.0512.7112.713,500-0.544.07 
ALTAFAltura Mining0.06660.06600.06662,300-0.014417.78 
ALTDAltitude International Inc0.05300.03500.042962,600-0.00418.72 
ALTMWAltus Midstream Company WT0.01610.01610.016110,0000.003628.80 
ALTNAlternus Energy Inc0.08000.06500.065025,000-0.00507.14 
ALTPFAltiplano Metals Inc0.19050.19050.19052000.01407.93 
ALTSFAlturas Minerals Corp0.00800.00700.007011,0000.00000.00 
ALTUFAltus Strategies Plc0.72370.72370.72371,0000.00530.74 
ALTXAltex Industries Inc0.08210.08210.08211,0000.00000.00 
ALVLFAlto Ventures Ltd0.08880.08880.0888200-0.016815.91 
ALVOFAlvopetro Energy0.48920.48000.48007,5000.00000.00 
ALVRQAlvarion Ltd0.00970.00510.00515,000-0.002432.00 
ALXEFAlx Uranium Corp0.05690.05310.05312,000-0.00295.18 
ALXXFAvante Logixx Inc0.73150.73150.73154,0000.00310.43 
ALYIAlternet Systems Inc0.01140.01060.011111,358,0000.00065.71 
AMADFAmadeus IT Holding S56.2954.5154.51700-0.901.63 
AMADYAmadeus IT Hlds S.A.54.6153.7554.4542,600-0.360.66 
AMARAmarillo Biosciences0.22000.15500.21004,8000.01005.00 
AMAZAmazing Energy Oil & Gas CO0.00470.00420.0043306,1000.00012.38 
AMBBYAmbu A/S ADR30.9930.9930.991,7000.010.02 
AMBDAmerican Mobile Dental Corp0.00240.00090.00243000.00000.00 
AMBFFAmbu A/S29.9929.9929.992003.1611.78 
AMBKAmerican Bank Inc11.8911.8911.891000.393.39 
AMBSAmarantus Bioscience Holdings Inc0.00650.00550.00552,272,000-0.00069.84 
AMBZAmerican Business Bank24.2524.1624.255000.502.11 
AMCCFAmcor Plc Cdi10.6010.6010.601,600-0.151.40 
AMCFAndatee China Marine Fuel Services0.00350.00350.00352000.00000.00 
AMCTAmerican Education Center Inc0.15100.15100.15102000.00000.00 
AMDDWSintx Technologies Inc WT Exp 05/11/20230.04500.04500.04503,0000.00000.00 
AMDUFAmundi Sa74.0074.0074.00100-1.001.33 
AMEFFAppreciated Media Holdings Inc0.04500.03410.039015,100-0.010120.57 
AMENAmen Properties Inc435.0425.0425.0100-10.02.30 
AMEUFAdmedus Ltd2.9402.8002.94019,400-0.0602.00 
AMFCA M B Financial Cp13.0012.5012.991,5000.846.91 
AMFLNanoscience Tech Inc0.01410.01410.0141900-0.002917.06 
AMGDFAston Martin Lagonda Global Holdings Plc0.66500.64250.656043,400-0.00901.35 
AMGXFAnges Mg Inc12.5912.5912.59200-0.413.15 
AMGYAmerican Metal & Tec0.00270.00270.0027800-0.004361.43 
AMHDAmelot Holdings Inc0.01520.01520.01523000.00000.00 
AMHGAmergent Hospitality Group Inc0.53200.49000.532053,300-0.00300.56 
AMHPFAmazon Mining Hld0.50000.50000.50001,0000.03006.38 
AMHVAmerican Hemp Ventures Inc2.7002.6102.610200-0.44014.43 
AMIGFAdmiral Group Plc35.2535.2535.254000.351.00 
AMIGYAdmiral Group Plc35.8035.8035.80300-0.300.83 
AMIHAmerican Intl Hlds Corp0.16900.14500.145015,100-0.00201.36 
AMINAmerican Intl Ind0.09000.09000.09001000.00000.00 
AMIQFAshanti Sankofa Inc0.02650.02650.02657000.0165165.00 
AMIVFAtrium Mortgage Investment Corp8.6428.6428.642100-0.0010.01 
AMKAFA.P. Moeller Maers A1,5271,5271,527100-130.84 
AMKBFA.P. Moeller Maers B1,6341,6341,634100-412.47 
AMKBYA.P. Moeller-Maersk A/S8.1608.0708.14025,7000.0100.12 
AMKYFABC Mart Inc53.2053.2053.201000.941.80 
AMLHAmerican Leisure Hld0.00010.00010.000114,100,0000.00000.00 
AMLMAmerican Lithium Min0.03730.02700.0322135,700-0.00288.00 
AMLTFAmp Ltd0.98000.98000.98006000.06006.52 
AMLYYAmp Ltd ADR3.8103.8103.810200-0.51011.81 
AMLZFAfrican Minerals Ltd0.00200.00200.00205,0000.00000.00 
AMMCFAmur Minerals Corp Ord0.05000.04000.040012,0000.010033.33 
AMMJAmerican Cannabis Company Inc0.07400.05100.0577283,5000.00040.70 
AMMXAmeramex Intl Inc0.00920.00830.009217,200-0.00011.08 
AMNCAmincor Inc A0.14700.14700.14701000.00000.00 
AMNCBAmincor Inc B0.05000.04500.04505,000-0.005010.00 
AMNFArmanino Foods2.1602.1252.16055,4000.0200.93 
AMNLApplied Minerals Inc0.00730.00660.0069205,2000.00046.15 
AMNPAmerican Sierra Gold0.03490.02300.025010,600-0.009026.47 
AMNZFAmbrian Plc0.00130.00130.001310,0000.00018.33 
AMOSFAtomos Ltd0.60000.60000.60007,0000.130027.66 
AMOVFAmerica Movil S.A.B. DE Cv0.62000.62000.62003000.00070.11 
AMPGAmplitech Group0.09000.06860.0850354,400-0.00455.03 
AMPYWAmplify Energy Corp WT Exp 05/04/20220.02000.02000.02002,900-0.00104.76 
AMRCFAm Resources Corp0.02270.02270.022710,0000.00000.00 
AMRTAmerican Mart Corp50.0050.0050.00100-150.0075.00 
AMRUAmaru Inc0.00300.00300.0030800-0.00039.09 
AMRZFArena Minerals Inc0.01310.01310.0131300-0.009742.54 
AMSAAmerican Seniors Association Holding0.01020.01000.0100400-0.010050.00 
AMSIYArcelormittal ADR0.06400.06400.06405000.00000.00 
AMSLFAustralian Mines Ltd0.01200.01200.0120140,000-0.00043.23 
AMSSYAms Ag ADR12.0911.4311.687,200-0.675.43 
AMSUAmanasu Environmnt Corp0.04800.04800.0480800-0.006311.60 
AMSYFArcelormittal Sa14.7414.7414.74225,0000.553.88 
AMTCQAmeritrans Capital Corp0.00500.00500.0050200-0.010066.67 
AMTPQAmeritrans Cap 9.375 Pfd0.88880.84880.88884000.4888122.20 
AMTYAmerityre Corp0.04070.03990.03995,6000.00092.31 
AMVMFAmg Advanced Metal18.5718.5718.571001.377.94 
AMWKAmeristar Network Inc0.08950.08500.08952,1000.00455.29 
AMXEFAMEX Exploration2.3772.1302.27022,6000.1105.09 
AMXVFAmerica Movil S.A.B. DE C.V.0.65000.65000.65001,6000.00000.00 
AMXXMaxx Sports TV Inc4.9004.7004.9002000.2004.26 
AMYZFAmerican Manganese Inc0.18000.16000.169969,0000.00996.19 
ANASAlternaturals Inc0.06000.05000.0600267,6000.00000.00 
ANAVAlpha Network Alliance Ventures Inc0.09700.09700.09709000.00000.00 
ANCERestance Inc0.00140.00140.001432,100-0.002362.16 
ANCTFAlimentat Cou Mulvtg33.4633.4633.46100-0.812.38 
ANCUFAlimentation Couche-Tard Inc33.0332.7032.706,200-0.300.91 
ANDCAndover Bancorp Inc [Oh]18.0518.0518.052,6000.000.00 
ANDDAnr Inc Contingent Rev Pmt Rt 03/31/20230.00340.00340.003415,4000.00000.00 
ANDIAndiamo Corp0.00020.00010.00017,738,8000.00000.00 
ANDRAndritz Ag0.03190.03000.031913,1000.00248.14 
ANEWFAustralia & N Z Bkg13.6713.6713.674000.060.44 
ANFCBlack Ridge Oil & Gas Inc5.2005.2005.2004000.0000.00 
ANFGFAntofagasta Plc Ord13.7013.7013.701000.675.14 
ANFIFAmira Nature Foods Ltd1.7001.4501.700400-0.0603.41 
ANGCFAngel Gold Corp0.02490.02240.024926,0000.00000.00 
ANGMFAngler Gaming Plc0.00040.00040.0004200-2.206199.98 
ANGPYAnglo American Platinum Ltd13.9613.7813.938,100-0.171.21 
ANGUFAnglo-Canadian Mining Corp0.04550.04550.045539,0000.00051.11 
ANGVFAngus Ventures Inc0.68030.68030.6803500-0.02453.48 
ANIOYAcerinox Sa ADR4.2504.2504.2502,0000.1503.66 
ANKOFAnkor Gold0.05240.05240.05242,000-0.012619.38 
ANLBFAlexander Nubia Intl0.23300.23300.23302,0000.00944.20 
ANLDFAnfield Energy Inc0.03500.03500.03505,0000.00185.42 
ANMPAnacomp Inc0.52000.51000.52001,1000.02004.00 
ANNMFAnima Hldgs Spa3.8183.8183.8185000.75024.43 
ANNSFAena S.A.144.7144.7144.72001.00.66 
ANPDFAnta Sports Products Ltd11.1111.1011.1163,3000.010.09 
ANPDYAnta Sports Prod ADR290.0286.0289.31003.31.15 
ANPFFAnpulo Food Inc0.02500.02500.025015,0000.005125.63 
ANPOFAmerican Patriot Oil & Gas Ltd0.00150.00150.0015900-0.000316.67 
ANSLFAnsell Ltd26.5126.5126.513000.010.04 
ANSLYAnsell Ltd ADR115.7115.1115.11,1000.50.44 
ANSUAmanasu Techs Corp0.01500.01000.01004,000-0.005033.33 
ANTGFAdvantagewon Oil Corp0.00700.00700.00702000.0035100.00 
ANTHAnthera Pharmaceutic0.02340.01760.0220269,3000.00000.00 
ANTIAntigenics Inc0.00280.00280.002810,000-0.000617.65 
ANVVAnvia Holdings Corp0.00030.00030.00035,200-0.019798.50 
ANXGFAnaconda Mining Inc0.46500.43750.438925,900-0.00110.25 
ANZBYAustralia and New Zealand Bank14.0413.7913.9533,1000.050.36 
ANZFFAir New Zealand Ord1.0301.0001.01019,700-0.0100.98 
ANZLYAir New Zealand Ltd ADR5.0305.0305.0301000.0000.00 
AOBIAmerican Oriental Bioengineering Inc0.02250.02250.02255000.002512.50 
AOGCAustralian Oil & Gas0.00330.00330.0033100-0.003652.17 
AOIFFAfrica Oil Corp0.71000.69000.710036,700-0.01001.39 
AOLSAeolus Pharmaceuticl0.00240.00110.00113,158,400-0.000635.29 
AOMFFAlstom Shs Prov Regr47.6047.1047.101000.701.51 
AOMOYAo Mosenergo ADR1.2101.2001.20012,100-0.0504.00 
AONNYAeon CO Ltd ADR26.5026.5026.50500-0.572.11 
AOREFAmerican Overseas Group Ltd300.0175.0175.0100-125.041.67 
AOTVFAscot Resources Ltd0.86900.85000.850024,800-0.02002.30 
AOVTFAndover Mining Corp0.00020.00020.00027,0000.00000.00 
AOWDFAo World Plc2.9002.9002.900500-0.2507.94 
AOXGAoxing Pharmaceutical Company Inc0.00950.00910.009123,200-0.001816.51 
AOXYAdvanced Oxygen Tech0.11260.11260.11261000.00000.00 
AOZOYAozora Bank ADR4.2104.1704.1701,3000.0200.48 
APAAFAppia Energy Corp0.33480.31000.3237123,3000.00371.16 
APAFFApella Resources Inc0.03770.03640.036834,9000.003811.52 
APAJFApa Group7.8357.8357.8351000.0851.10 
APCDFA Cap Resources Ltd0.01000.01000.01004,0000.00000.00 
APCOFNew Tech Minerals Corp0.07590.07590.07593,0000.00243.27 
APCXApptech Corp1.1101.1101.110100-0.65036.93 
APELYAlps Electric Ltd Ad28.5828.4328.586001.806.72 
APEMYAperam29.3329.3329.33500-0.632.09 
APEOFAmericas Petrogas Inc0.01610.01600.01601,0000.00106.67 
APEUFAtlas Engineered Products Ltd0.21120.21120.21122000.043525.94 
APGIAmerican Power Group Corp0.00750.00750.00756000.00000.00 
APGMFApplied Graphene Mat0.51000.43500.44004,300-0.01002.22 
APGOFApollo Gold Corp0.54610.54610.546114,000-0.04798.06 
APHEAlpha Energy3.4003.4003.400100-0.60015.00 
APHTFAlphinat0.04000.04000.04009000.00000.00 
APLDApplied Science Prod0.01500.00850.008523,200-0.006543.33 
APLIFAppili Therapeutics Inc1.0631.0451.045900-0.0353.24 
APLOApollo Bancorp Inc40.0040.0040.002002.005.26 
APLUFApplus Svcs S A7.8307.8307.8302,0000.0000.00 
APLVFAp Alternative Units0.06800.06800.068028,500-0.00304.23 
APMCFMorien Resources0.11060.10600.11065,700-0.014411.52 
APMFFEagle Graphite Inc0.03800.03800.038025,0000.00000.00 
APNHFAspen Pharmacare Hld7.5007.5007.5002000.2503.45 
APNHYAspen Pharmacare6.4806.4806.480100-0.0100.15 
APPBApplied Biosciences Corp0.17000.17000.17001,300-0.050022.73 
APPDWApplied Dna Sciences Inc WT2.0002.0002.000100-1.00033.33 
APPEFAppen Ltd25.7525.7525.753001.757.29 
APPZMonster Arts Inc0.00010.00010.00014,100,0000.00000.00 
APQTAppliqate Inc0.12990.10000.100041,2000.00000.00 
APRAFGoldstrike Resources0.21000.21000.2100500-0.064923.61 
APRCPAlabama Pwr 4.52 Pfd103.0103.0103.01000.50.49 
APRDMAlabama Pwr 4.92 Pd104.5104.2104.2200-0.40.35 
APRDNAlabama Pwr 4.20 Pd105.0105.0105.01000.00.00 
APRDOAlabama Power CO 4.64% Pfd105.0105.0105.0100-0.80.77 
APRDPAlabama Power CO 4.72% Pfd103.8103.8103.81000.00.00 
APROAllegiant Professnl B/S0.00170.00110.00111,364,200-0.000635.29 
APRRFAtlantic Power Preferred Equity Ltd13.7113.7113.71500-0.241.73 
APRUApple Rush Company Inc0.00150.00140.00142,552,300-0.000212.50 
APRWFAtlantic Pwr Pfd Equ12.2112.2112.213,2000.000.02 
APSIAqua Power Systems0.00430.00430.004390,000-0.000714.00 
APTCFAdvanced Proteome Therapeutics Corp0.08760.08760.0876200-0.00747.79 
APTLAlaska Pwr & Tel CO56.0056.0056.001000.000.00 
APTPFAirports of Thailand Public CO Ltd1.7301.7301.730200-0.0502.81 
APTYApt Systems0.00020.00010.000280,815,5000.0001100.00 
APVSGuardian Tech Intl0.00150.00130.00131,350,500-0.000940.91 
APVTWAptevo Therapeutics Inc0.13000.13000.130011,1000.00000.00 
APWLAdvanced Pwrln Techs Inc0.00130.00130.00132,1000.00000.00 
APYPAppyea Inc0.00020.00010.000211,158,5000.0001100.00 
APYRFAllied Pptys R E Inv25.6025.5325.60500-0.230.89 
AQARFAquila Resources Inc0.10560.09850.0996140,300-0.00585.50 
AQFHAquesta Financial9.6809.6809.6809000.0000.00 
AQISAquis Communications Group Inc0.00010.00010.00013000.00000.00 
AQSPAcquired Sales Corp1.2801.2801.2804000.0000.00 
AQSZFAequus Pharmaceuticals Inc0.08120.08120.08122,0000.00010.12 
AQUIAquagold Intl Inc0.05900.05900.0590600-0.011015.71 
ARAFFArafura Resources NL0.07500.07500.075010,0000.00202.74 
ARAOAurasource Inc0.07000.04600.070010,2000.019037.25 
ARBIArbios Systems Inc0.00720.00420.004221,8000.00012.44 
ARBTFArgo Gold Inc0.12250.11000.1100136,000-0.015012.00 
ARBUAmerican Business Crp0.02000.01000.010030,000-0.020066.67 
ARBVAmerican Riviera Bnk12.5012.2512.501,2000.050.40 
ARCAYArcadis NV NY Reg #23.2823.2823.282002.069.68 
ARCSArcis Resources Corp0.00030.00020.00021,003,100-0.000133.33 
ARCUFArcus Development Grp Inc0.01260.01210.012610,000-0.003622.22 
ARCVFArcadis NV22.0018.0322.001,100-1.215.21 
ARCWArc Group Worldwide0.48000.39000.48001,5000.02004.35 
AREBAmerican Rebel Holdings Inc0.09800.09800.09805,000-0.00202.00 
ARECWAmerican Resources Corp WT1.2001.2001.20019,900-0.30020.00 
ARESFArtis Real Est IN TR6.6566.6356.6561,1000.0661.00 
ARETArete Industries Inc0.05000.03400.05001,3000.014038.89 
AREXQApproach Res. Inc0.01540.01100.012094,0000.00109.09 
ARFXFAmorfix Life Science0.10000.09410.095547,500-0.00363.63 
ARGGYAston Martin Lagonda Global Holdings Plc0.66000.63000.653895,3000.00831.29 
ARGKFAggreko Plc4.6004.6004.6003,700-0.4408.73 
ARGQArgentum 47 Inc0.00190.00160.00171,102,700-0.000210.53 
ARGTFArtemis Gold Inc4.3604.2204.22219,700-0.0691.62 
ARGWArgus Worldwide Group0.00230.00230.002389,2000.00014.55 
ARGYFAvanti Energy Inc0.40430.40430.40431,0000.00230.57 
ARHHAssure Holdings Corp0.76530.74240.76505,000-0.00911.18 
ARHNArchon Corp12.5012.5012.502000.000.00 
ARHTFArht Media Inc0.29790.26260.285634,4000.00572.04 
ARHVFArcher Ltd0.26000.26000.26001000.01004.00 
ARIZFAcme Resources Inc0.22440.21960.21963,5000.01638.02 
ARKAFArkema S.A.109.4109.4109.412,3005.95.71 
ARKAYArkema ADR105.8105.0105.83,6000.30.31 
ARLLFArgan Neuilly Sur Seine98.8398.8398.832008.839.81 
ARLUFAristocrat Leisure L22.2322.2322.231000.381.72 
ARMCAsiarim Corp2.3502.0002.3507000.35017.50 
ARMEArmor Electric Inc0.00010.00010.0001500,0000.00000.00 
ARMZFAura Minerals Inc9.9759.7109.9751,100-0.0250.25 
ARNGFArgonaut Gold Ltd2.1302.0002.04061,300-0.0401.90 
ARNIArno Therapeutics0.00160.00150.0015717,3000.00000.00 
AROSFAurora Spine0.20670.20670.2067200-0.024410.56 
ARPCArem Pacific Corp0.17500.16750.16751,9000.016410.85 
ARREFAmerigo Resources0.42950.40770.429531,300-0.01052.39 
ARRHWArch Coal9.0008.9909.0005001.00012.50 
ARRJFArjo Ab Cl B5.9505.9505.9503000.2704.75 
ARRPYAeroports DE Paris Sa ADR9.7509.7509.750200-0.6005.80 
ARRRFArdea Resources Ltd0.35500.34000.350059,0000.00000.00 
ARRTArtisan Consumer Goods Inc0.15820.11820.1182400-1.881894.09 
ARRXFArcher Materials Ltd0.41000.39000.40004,8000.03008.11 
ARSCAmerican Securty Res0.04000.02500.039023,600-0.00102.50 
ARSLFAltima Resources Ltd0.01510.01510.01511000.00000.00 
ARSMFAres Strategic Mining Inc0.23000.21600.224965,9000.00602.74 
ARSNAureus Inc0.00170.00140.001619,249,100-0.000211.11 
ARSSFAssura Plc1.0101.0101.0101,0000.0101.00 
ARSTArista Financial Corp0.00050.00050.0005300,0000.00000.00 
ARSUFFagron Sa25.5925.5925.593000.833.37 
ARTHArch Therapeutics Inc0.17200.15500.1600107,4000.00372.37 
ARTMAmerican Nortel Comm0.01490.01060.01499000.00000.00 
ARTNBArtesian Resources Corp Cl B34.7534.7534.752000.551.61 
ARTRAirtrona International Inc0.00010.00010.0001400,0000.00000.00 
ARTTFArtemis Resources Ltd0.10450.09500.095046,300-0.00938.92 
ARTZFArtnet Ag5.8975.8975.8974000.0290.49 
ARUXFAcrux Ltd Ord0.13000.11500.11505,000-0.013110.23 
ARVYAlliance Recovery0.01400.01010.013680,0000.003534.65 
ARWDArrow Resources Dev0.00080.00070.000830,000-0.000433.33 
ARWGFArrow Global Group Plc1.6381.6381.63838,0000.15810.70 
ARXRFAlix Res Corp0.05710.05710.05713,700-0.00193.22 
ARXXLAirxpanders Inc0.00090.00090.00098000.0008800.00 
ARYCArrayit Corp0.00260.00150.0026604,7000.00000.00 
ARYMFArgosy Minerl UT Cda0.02520.02520.02521,4000.00010.40 
ARYXAryx Therapeutics0.00270.00250.0025162,000-0.002448.98 
ARZGFAssicurazioni Genera14.1714.1214.171,400-0.432.98 
ARZGYAssicurazioni Genera7.0356.9507.0359000.0350.50 
ARZTYAryzta Ag ADR0.32650.30500.30502,600-0.01675.19 
ASAAFAT& S Austria Technologie & &20.1020.1020.101001.105.81 
ASAGFAustralian Agricultu0.80250.80250.8025500-0.01471.80 
ASAVAsi Aviation Inc7.5205.0007.5202006.520652.00 
ASAZFAssa Abloy Ser B SEK24.1524.1024.101,700-0.451.83 
ASAZYAssa Abloy Ab11.9911.8511.9547,2000.060.50 
ASBFFAssociated British F22.4022.4022.40400-0.652.82 
ASBFYAssociated Brit Food22.3322.1422.2117,000-0.241.07 
ASBRFAsahi Breweries34.1534.1534.15200-1.975.45 
ASCBQAscendia Brands Inc0.00010.00010.00012,0000.00000.00 
ASCCAristocrat Group0.02170.01250.01251,1000.00021.63 
ASCCYAsics Corp14.1313.8013.80300-0.402.83 
ASCJFAmerican Shipping CO3.0703.0703.070200-0.0802.54 
ASCKAuscrete Corp0.00300.00270.003023,6000.00000.00 
ASCLFAscletis Pharma Inc0.38000.38000.38001,000-0.060013.64 
ASCNAbsecon Bancorp70.1070.1070.10100-5.457.21 
ASDNAstro Aerospace Ltd0.05690.05100.053160,8000.00050.95 
ASDRFAscendant Resources Inc0.06210.06210.0621300-0.010714.70 
ASDZFArctic Star Exploration Corp0.04000.04000.040042,500-0.00030.74 
ASEKYAisin Seiko CO Ltd31.7731.7731.771000.792.55 
ASFTAppsoft Technologies Inc1.00001.00001.00001000.00000.00 
ASFXAmerican Scientf0.00060.00030.0006223,9000.0003100.00 
ASFZAssoc First Cap Corp0.00100.00100.00101000.0005100.00 
ASGLYAsahi Glass CO Ltd A6.1606.1306.1301,000-0.0901.45 
ASGOFAsante Gold Corp0.07470.07470.07471,0000.00010.13 
ASGRFAstralis Group A/S0.79100.79100.79101,500-0.117012.89 
ASGXFAsia Global Crossing Ltd0.00090.00090.00095,0000.000228.57 
ASHTFAshted Group Plc38.7637.7038.763000.310.81 
ASHTYAshtead Group Pl ADR156.6154.8154.82,800-0.50.34 
ASHXFAshburton Ventures Inc0.03690.03690.0369500-0.006114.19 
ASINAs Capital Inc0.40200.40200.40201,000-0.04009.05 
ASKDFFirst Energy Metals Ltd0.16100.15600.15603,8000.00896.05 
ASKEAlaska Pacific Energy Corp0.00010.00010.00014,198,0000.00000.00 
ASKHAstika Holdings0.03410.03350.034140,0000.004916.78 
ASLMAmerican Silver Mini0.14100.14100.14102000.00100.71 
ASLRFArian Silver Copr0.03500.02000.0250187,600-0.009928.37 
ASMIYAsm International NV159.8159.8159.84,800-2.91.76 
ASMLFAsml Hld NV Ord Shs383.3375.5383.33001.90.49 
ASMMFAustralian Strategic Materials Ltd2.9502.7402.7401,600-0.0602.14 
ASMVFAsm Pacific Technology Ltd11.259.9011.251,7001.009.76 
ASMVYAsm Pacific Technology Ltd34.1533.6433.8310,5000.722.17 
ASNAQAscena Retail Group0.30990.28020.300057,0000.02007.14 
ASNBAdvansource Biomaterials Corpora0.02400.02400.024020,0000.00000.00 
ASNCFA Sonic Aerospace Ltd0.21000.21000.21009000.070050.00 
ASNTArias Intel Corp0.00060.00040.00044,564,600-0.000233.33 
ASNXFAsante Inc15.9415.9415.94200-0.040.25 
ASOMYAsos Pls ADR61.3160.7561.31700-3.295.09 
ASPCFAcerus Pharmaceuticals Corp0.03780.03780.0378300-0.00143.57 
ASPDAspen Digital Inc1.2701.2701.270100-0.0100.78 
ASPTHaber Inc0.00250.00100.00253,2000.0015150.00 
ASPWArista Power Inc0.00100.00100.0010394,200-0.000216.67 
ASPXFAspire Mining Ltd0.02000.02000.02001,400-0.030060.00 
ASPZAsia Pptys Inc0.01000.00310.010033,0000.0069222.58 
ASRAFA S Roma Spa Roma0.25400.19100.25407000.00602.42 
ASTIAscent Solar Technologies0.00050.00040.000559,609,8000.00000.00 
ASTVFAustevoll Seafood ASA Ord8.0008.0008.000200-0.3504.19 
ASWRFGungnir Resources Inc0.06900.06210.062147,500-0.00497.31 
ASXFFASX Ltd57.8657.8657.86100-0.831.41 
ASXFYASX Ltd57.5257.5257.52100-0.500.86 
ASXSFAlberta Star Dev0.34020.34020.34027,800-0.01383.90 
ASZPJv Group Inc0.00900.00900.00901000.001012.50 
ATADFAtac Res Ltd0.21480.18520.190046,500-0.025011.63 
ATAOAltair International Corp0.24000.13000.13006,000-0.110045.83 
ATARAvatar Ventures Corp0.00020.00010.00012,400-0.000150.00 
ATASFAtlantia Spa Ord15.4215.4215.426000.120.80 
ATASYAtlantia Spa ADR8.4608.3258.4553,3000.0450.54 
ATBHFAston Bay Hlds Ltd0.03780.02700.034153,100-0.00092.57 
ATBPFAntibe Therapeutics0.27190.26220.268015,7000.00803.08 
ATBYFAbitibi Royalties IN18.8518.8518.852000.361.93 
ATCCAmeritrust Corp0.42050.30000.42055,8000.137948.80 
ATCDAltair Corp2,5001,5501,55010000.00 
ATCMFAtico Mining0.35200.33670.340034,000-0.02366.49 
ATCNAtec Inc11.2411.2411.241000.242.18 
ATCVCycle Country Accessories Corp0.00420.00270.002762,0000.00000.00 
ATDRFAuto Trader Group Plc7.5607.5607.5602,2000.0821.10 
ATDRYAuto Trader Group Plc1.9201.8601.920200,7000.0301.59 
ATDSData443 Risk Mitigation Inc0.00810.00710.00757,426,800-0.00056.25 
ATEYYAdvantest Corp53.0352.6352.633,400-0.160.30 
ATGFFAltagas Ltd13.4713.2913.324,700-0.141.01 
ATGGFActinogen Med Ltd0.02400.02400.0240250,000-0.011031.43 
ATGNAltigen Communications Inc2.1802.0602.18027,7000.0301.40 
ATGSFAutogrill Spa Itl4.8504.8504.8507000.50011.49 
ATGSYAutogrill S.P.A. ADR4.7504.7504.7505000.0000.00 
ATGVFActive Energy Group Plc0.00580.00580.0058500,0000.00000.00 
ATHCAccelerated Technologies Holding Corp0.17500.17500.1750500-0.024012.06 
ATHJFAntisense Therapeutics0.10010.09930.099320,0000.00859.36 
ATHOFAthabasca Oil Sands Corp0.10000.09870.098730,0000.00576.13 
ATIGAtlantis Internet Grp Cp0.00020.00020.00027,8000.00000.00 
ATIWAti Networks0.02000.02000.020012,000-0.010033.33 
ATIXFAnalytixinsight Inc0.56460.56460.56464000.01222.21 
ATLCYAtlas Copco Ab Ser B40.1540.1040.141,100-0.531.30 
ATLDFAtlanta Gold Inc0.01070.01070.01073,500-0.038378.16 
ATLKFAtlas Copco Ab Ser A46.9546.5046.50200-0.601.27 
ATLKYAtlas Copco Ab Ser A46.4045.9146.3627,300-0.370.78 
ATLSAtlas Energy Llc0.00380.00380.00381000.000722.58 
ATLTAtlas Technology International Inc0.01000.01000.01005,0000.00000.00 
ATMHAll Things Mobile Analytic Inc0.25000.16000.22006,9000.020010.00 
ATMSArtemis Therapeutics Inc0.25200.25200.2520500-0.00010.04 
ATNNFAutoneum Holding Ag122.9122.9122.91007.86.73 
ATNPAtlantis Technology Group0.00010.00010.0001230,0000.00000.00 
ATONYAnton Oilfield Services Group7.7207.7207.720500-3.59031.74 
ATORAstor Explorations Corp0.45000.25000.45002,400-0.550055.00 
ATOWWAtossa Genetics Inc WT [24/05/2021]0.55000.55000.55001000.00000.00 
ATOXFDurango Resources Inc0.10420.10420.10428000.00030.29 
ATPTAll State Properties Holdings Inc0.00020.00010.0002150,0000.00000.00 
ATROBAstronics Corp7.4207.4207.4203000.0000.00 
ATRRFAltarea [Paris]143.9143.9143.910010.98.19 
ATRVFActiva Resources Ag0.01000.01000.01009,900-0.001210.71 
ATRXAdhera Therapeutics Inc0.08000.05410.076055,500-0.00405.00 
ATSAFAts Automated Toolin13.0312.9512.9523,700-0.231.75 
ATTBFAbattis Bioceuticals0.00800.00640.0072689,6000.000710.77 
ATUMFAltum Resource Corp0.24570.22850.236232,700-0.00381.58 
ATURFAtom Energy0.25110.23680.23681,600-0.01726.77 
ATUSFAltius Minerals Corp8.4308.1338.42011,8000.0110.13 
ATUUFAltura Energy Inc0.10250.10250.10255000.012513.89 
ATVDYAtresmedia Corporacion DE Medios Sa ADR2.4752.4752.475800-0.0552.17 
ATVKAtvrockn0.00550.00400.004824,160,9000.00036.67 
ATVOFAsiatravel.com Ltd0.00010.00010.000111,0000.00000.00 
ATVVFAustralian Vanadium Ltd0.01700.00900.0155205,0000.002519.23 
ATVXFActivia Properties3,7013,7013,701100511.40 
ATWTAtwec Tech Inc0.03700.02930.03202,371,800-0.004913.28 
ATYGAtlas Tech Group Inc0.00010.00010.00015000.00000.00 
ATZAFAritzia17.0016.4716.473,700-0.844.87 
AUCOYPolymetal Intl Plc24.0023.4023.402,1000.542.36 
AUCUFInflection Resources Ltd0.34430.32000.34434,0000.01434.33 
AUDVFAudi Ag Vormals Audi1,8001,8001,80010020012.50 
AUIAFAurania Resources3.3703.3203.3557,200-0.0351.03 
AUKNYAuckland International Airport Ltd24.5024.5024.507000.000.00 
AUKUFAms Ag24.4423.8924.446000.552.28 
AULGFAnglogold Ashanti Ltd26.0026.0026.00100-1.716.17 
AUMCAuryn Mining Corp0.28800.17500.288010,900-0.00200.69 
AUMTFAurelia Metals Ltd0.50000.45000.4500500-0.050010.00 
AUNFFAurcana Corp0.70560.66480.6911458,7000.00400.58 
AUNXFFremont Petroleum Corp Ltd0.00300.00300.003025,0000.000415.38 
AUOTYAu Optronics Corp3.9803.9503.98086,4000.0300.76 
AURIWellstone Filter Sci0.00140.00140.00143,020,6000.00000.00 
AURQFAurelius Minerals Inc0.07810.07000.070029,000-0.007910.14 
AURTAttune Rtd0.00050.00040.00048,007,500-0.000120.00 
AURXAudeo Oncology Inc0.11000.10000.101084,100-0.049532.89 
AUSAFAustralis Capital Inc0.12300.11000.1100103,200-0.00504.35 
AUSDFPerenti Global Ltd0.80500.79640.79643,300-0.06367.40 
AUSIAura Systems Inc0.08870.06500.088720,100-0.00020.22 
AUSTFAustin Engineering Ltd0.10000.10000.1000100-0.045031.03 
AUSVFAura Resources Inc0.07990.07990.07992,000-0.00516.00 
AUTLFAustal Ltd [Australia]2.2702.2702.270100-0.0100.44 
AUTLYAustal Ltd ADR23.4423.4423.44100-0.933.82 
AUTRAutris0.00700.00700.00701,2000.00000.00 
AUUMFAumann Ag12.5012.5012.501,000-0.292.27 
AUVGFAustralian Vintage Ltd0.35000.35000.35001,0000.00000.00 
AUXRFAux Resources Corp0.25000.24000.24009,800-0.040014.29 
AUXXFAllegiant Gold Ltd0.27150.25700.271551,500-0.00040.15 
AVACFAvance Gas3.1203.0113.0715,300-0.1594.92 
AVASFAvast Plc6.5906.5906.5901,500-0.2774.03 
AVBHAvidbank Holdings Inc13.6813.6813.683000.000.00 
AVCNFAvicanna Inc0.78850.78850.78851,0000.00000.00 
AVCRFAvricore Health Inc0.06210.06210.0621100-0.014919.35 
AVCTFAvacta Group Plc2.3802.3802.3802000.51027.27 
AVCVFMonitor Ventures Inc0.13590.13590.13592000.00796.17 
AVDWFAdvent Awi Hldgs0.84720.84720.84721000.02372.88 
AVEVFAveva Group Plc Ord58.5558.5558.55200-2.854.64 
AVEWAvew Holdings Inc0.00080.00040.000524,090,400-0.000116.67 
AVFPAvis Financial Corp0.02160.01160.0116500-0.038476.80 
AVGDFAvidian Gold Corp0.20000.20000.200080,0000.030517.99 
AVHHLAvita Therapeutics Inc4.2504.2504.250100-0.85016.67 
AVHNFAckermans & Van Haarn Ord132.5132.5132.5100-14.59.86 
AVHOQAvianca Holdings S.A.0.41000.36500.4076124,4000.02767.26 
AVIFYAdvanced Info Svc Pu5.3105.3105.310100-0.4207.33 
AVIXAvix Technologies Inc0.05000.05000.0500100-0.030037.50 
AVLNFAvalon Rare Metals0.06500.05330.061375,1000.005710.25 
AVLPAvalanche Internatio0.34000.32000.34007,8000.02006.25 
AVMRAvra Medical Robotics Inc0.40000.40000.40001,0000.095031.15 
AVNBFAvon Rubber Plc57.0057.0057.001005.169.95 
AVNEAvanos Medical Inc0.00030.00030.00032000.00000.00 
AVNIArvana Inc0.15000.15000.150017,5000.00503.45 
AVNYManaris 2010 Corp0.00120.00120.00121,0000.00000.00 
AVOAAvoca Inc1,3251,3251,32510037439.33 
AVOIAdvanced Voice Recog0.01750.01350.01752,7000.003121.53 
AVOTAmerican Video Teleconferencing Corp0.01000.01000.010010,0000.00000.00 
AVOZAltavoz Entertainment Inc0.01200.01200.01204,0000.004662.16 
AVPFFAvcorp Industries Inc Ord0.04960.04960.0496200-0.011018.15 
AVPIAvp Inc0.04490.03200.044911,4000.00000.00 
AVPMFAvrupa Minerals Ltd0.02900.02510.02749,600-0.00196.48 
AVRIAverox Inc0.02730.02290.027360,5000.003313.75 
AVRNAvra Inc0.01000.01000.010027,7000.00000.00 
AVRTFAvarone Metals Inc0.05000.05000.050024,0000.017051.52 
AVSRAvistar Communications Corp0.07400.03700.0590108,0000.009018.00 
AVTIAvitar Inc0.00020.00020.00022,402,3000.00000.00 
AVTXFAvantium N V7.0707.0707.0701,000-0.3054.14 
AVVHAvvaa World Health Care Products Inc0.00020.00020.0002971,0000.00000.00 
AVVIYAviva Plc7.2707.1607.200117,200-0.0400.55 
AVXTAvax Techs Inc0.00210.00060.00061,866,300-0.002177.78 
AVYAWAvaya Holdings Corp WT Exp 12/15/20223.0003.0003.0002,000-0.1605.06 
AWAWWhite Fox Ventures Inc0.00740.00140.00742,9000.0048184.62 
AWCMFAlumina Ltd Ord Shs1.0801.0801.0801,6000.0909.09 
AWCMYAlumina Ltd ADR4.1854.1704.1803,3000.0400.97 
AWEBAreti Web Innovations Inc0.03160.03000.030025,1000.0173136.22 
AWGIAwg International Water Corp0.00010.00010.00011,0000.00000.00 
AWLCFAwilco0.27250.27250.27252,0000.01756.86 
AWONA-1 Group Inc0.00250.00250.00253,9000.00028.70 
AWRRFA&W Revenue Royalties Income Fund22.6722.6522.65800-0.090.38 
AWRYAllegheny & Western Railway CO130.0130.0130.0100-9.06.47 
AWSIAria Wireless Sys Inc0.00700.00530.00535,000-0.00023.64 
AWSLAtlantic Wind & Sola0.06000.05050.060010,0000.00000.00 
AWSMCool Holdings Inc0.17000.15000.1700807,500-0.00502.86 
AWSMDSimply Inc1.5001.1501.35015,8000.0503.85 
AWTRFAir Water Inc13.6413.6413.649000.000.00 
AWWCAccess Worldwide Communs0.00280.00280.00282,500-0.002244.00 
AWWIAlpha Wastewater Inc0.00560.00560.00561000.00000.00 
AXAHFAxa S.A.17.4817.3517.352,100-0.241.36 
AXAHYAxa Sa ADR17.5217.3217.40132,800-0.251.42 
AXCGEyes On The Go Inc0.00010.00010.00011,0000.00000.00 
AXCPAllixon International Corp0.00100.00100.00101000.00000.00 
AXDDFAlmadex Minerals Ltd0.13840.12520.135029,000-0.00392.81 
AXGCAxis Energy Corp0.00300.00180.0018480,100-0.002659.09 
AXIMAxim Biotechnologies0.57900.51010.5200249,500-0.059910.33 
AXLETjt Inc0.22500.22500.2250100-0.01004.26 
AXLXAxiologix Education0.00500.00310.0050142,0000.001025.00 
AXMIFAxmin Inc0.06920.06660.06923,1000.00121.76 
AXMPAxm Pharma Inc0.00020.00020.00023,900-0.009898.00 
AXNVFAxion Ventures0.21000.20000.20001,0000.01005.26 
AXPWQAxion Power Intl Inc0.00130.00120.0013739,400-0.000423.53 
AXREFAmarc Resources Ltd0.04690.04690.04694000.00061.30 
AXRXAmexdrug Cp0.05700.05520.05521,100-0.009815.08 
AXTGAxis Techs Group Inc0.00100.00060.00061,974,600-0.000440.00 
AXTLFAxtel S. A.. B. DE Cv0.39790.39790.397925,000-0.00260.65 
AXXAExxe Group Inc0.01190.01010.01093,572,300-0.00054.39 
AXXDFAlderon Iron Ore Corp0.01500.01500.015016,0000.00000.00 
AXXTFAxiata Group Bhd0.74000.74000.74001000.03004.23 
AYAAFAyala Land Inc0.62000.62000.620031,8000.00000.00 
AYAGAmaya Global Hldgs Corp13.2510.2513.259003.0029.27 
AYALYAyala Corp ADR14.6514.6514.654001.249.25 
AYRSFAyr Strategies Inc15.0214.6014.9343,1000.070.47 
AYSIAlloy Steel International Inc1.2001.2001.200100-0.0403.23 
AYTUWAytu Bioscience Inc WT0.15000.04000.040022,300-0.110073.33 
AYTUZAytu Bioscience Inc WT Exp 11/02/20210.02100.02100.0210200,0000.00115.53 
AZASFArizona Silver0.23000.21190.225764,800-0.00803.42 
AZFLAmazonas Florestal0.00010.00010.0001100,0000.00000.00 
AZGFFAzteca Gold Corp0.00180.00150.001580,000-0.000421.05 
AZGSQAztec Oil & Gas Inc0.00010.00010.00011,600-0.000150.00 
AZIHFAzimut Holding Spa19.0019.0019.001001.206.74 
AZIHYAzimut Holding Spa35.2035.0835.188,300-3.078.03 
AZILAziel Corp0.51000.51000.51001000.00000.00 
AZKLFAziana Ltd0.29300.27000.275014,500-0.02207.41 
AZLCZAztec Land Comb Cert220.0220.0220.0100-12.05.17 
AZMCFArizona Metals Corp0.50000.50000.50003,800-0.05099.24 
AZMTFAzimut Exploration I0.86410.80970.825110,200-0.03494.06 
AZNCFAstrazeneca Plc Ord103.8102.8102.8900-1.21.20 
AZNVFOjo Electric Corp0.03940.03390.034037,3000.00000.00 
AZRGFAzrieli Group Ltd48.7848.7848.78100-4.308.10 
AZRHAzure Holding0.01060.00960.0100568,9000.00033.09 
AZRMFAzure Minerals Ltd0.13000.13000.13005,0000.01008.33 
AZTEFTV Azteca Sa DE Cv0.02000.02000.02001,5000.003017.65 
AZURFAzincourt Uranium0.02070.01800.0180109,200-0.00084.26 
AZZEFAntares Energy Ltd0.03100.02700.03107,800-0.00154.62 
AZZTFAztec Minerals Corp0.30830.28430.305061,5000.00903.04 
AZZUFAzarga Uranium Corp0.14500.13670.139088,2000.00292.13 
AZZVFAvz Minerals Ltd0.04000.04000.0400500-0.035046.67 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.228.10.64
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,506210.19
DJI28,3641530.54
SP5003,453180.52
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,904-211.07
BDI1,200494.26
HSI30,063-2530.83