Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
AAALYAareal Bank Ag24.0024.0024.00300-3.7813.61 
AABBAsia Broadband Inc0.11700.11100.115012,913,8000.00262.31 
AABVFAberdeen Intl Inc0.15270.14250.14325,300-0.01288.21 
AACAFAac Tech Holdings5.2495.1105.24910,200-0.0811.53 
AACAYAac Acoustic Tec ADR5.1904.9605.010138,900-0.0701.38 
AACSAmerican Comm Solut0.00100.00080.000954,000-0.000325.00 
AACTFAct Aurora Ctl Tech0.21000.19210.2050109,6000.00663.33 
AAEEFAltair Res Inc0.09830.09830.09831000.00293.04 
AAGCAll American Gld Crp0.00340.00250.002829,505,2000.00000.00 
AAGFFAftermath Silver Ltd0.36420.32300.3642326,7000.00461.28 
AAGHAmerica Great Health0.13850.12230.13851,8000.013510.80 
AAGIYAia Group Ltd ADR45.5144.7545.42330,700-1.042.24 
AAIGFAia Group Ltd11.5111.1211.3716,900-0.302.57 
AAIIQAlabama Aircraft Industries Inc0.02000.02000.0200300-0.032061.54 
AAIRFAmerican Aires Inc0.08290.06970.073444,4000.00324.56 
AALBFAalberts NV61.5561.5561.551,2001.953.27 
AAMAFAtlas Mara0.41000.41000.41002,5000.01002.50 
AAMMFAlmadex Minerals Ltd0.19950.18500.185035,2000.00995.65 
AAMTFArmada Mercantile Ltd0.20000.20000.200013,2000.00000.00 
AAPJAap Inc0.09800.05650.056524,0000.00142.54 
AAPTAll American Pet Company0.01950.01600.019437,079,2000.001910.86 
AASLAmerica's Suppliers Inc2.5002.5002.5002000.0000.00 
AASPGlobal Acq Corp0.95000.84000.95002,8000.110013.10 
AASZFAtlantic Sapphire As4.3804.2204.23042,400-1.33023.92 
AATGFAti Airtest Techs Inc0.06500.06500.065010,0000.00000.00 
AATPAgape Atp Corp8.0008.0008.0001000.5006.67 
AATRLAmg Cap TR II61.5960.4561.557002.684.55 
AATVAdaptive Ad Systems Inc0.77990.52120.77993,4000.00000.00 
AAUGFAngold Res Ltd0.17590.17590.17594000.027818.77 
AAUKFAnglo American Ord40.0138.8039.20700-3.197.53 
AAVMYAbn Amro Bank N.V. ADR13.7613.6313.707,400-0.050.36 
AAVVFAdvantage Energy Ltd4.7104.6414.7109,700-0.0410.85 
AAVXFAbivax S.A.39.7039.7039.701002.215.89 
AAWHAscend Wellness Holdings Inc9.0808.4008.80052,7000.0000.00 
AAXTAamaxan Transport Group Inc0.00010.00010.000112,0000.00000.00 
AAZZDA2Z Technologies Cda Corp8.2506.7507.75037,3001.05015.67 
AAZZFA2Z Technologies Cda Corp8.1507.2427.65047,0005.900337.14 
ABAKFAberdeen Asia-Pacific Income Investment2.4002.4002.4001,000-0.0200.81 
ABANFAutomatic Bank Services Ltd7.0007.0007.0002000.5007.69 
ABBBAuburn Bancorp Inc12.8512.8512.851,0000.000.00 
ABBRFAbrasilver Resource Corp0.32370.29500.32001,216,5000.00050.16 
ABBYAbby Inc0.00010.00010.000110,000-0.000480.00 
ABCAFAthabasca Minerals0.14510.13000.1300188,500-0.01007.14 
ABCEAbco Energy Inc0.02850.02510.025160,400-0.00248.73 
ABCFFAbacus Mng & Expl Cp0.11500.07890.1150346,0000.027531.43 
ABCPAmbase Corp0.29830.26000.2983600-0.01173.77 
ABCZFAbcam Plc21.0521.0521.051,0000.130.62 
ABDRAmbassador Food Svcs Corp1.00001.00001.00001000.6500185.71 
ABEPFAbe Resources Inc0.09520.08520.0900102,200-0.00060.66 
ABETFVolt Energy Corp Cl A0.03370.03370.03373,000-0.00236.39 
ABGOFAbengoa S.A.0.09000.06500.06501,000-0.025027.78 
ABGOYAbengoa S.A.1.2501.0001.2504,1001.100733.33 
ABGSFAbg Sundal Collier ASA1.7501.7501.7501000.1006.06 
ABILFAbility Inc0.12000.12000.12001,1000.00000.00 
ABITAthena Bitcoin Global20.3016.5018.7694,9001.076.05 
ABKBAmerican Basketball0.00400.00400.004019,800-0.006060.00 
ABLEAble Energy Inc0.00020.00020.000278,000-0.000360.00 
ABLTAmer Biltrite Inc190.0190.0190.010010.05.56 
ABLZFAbb Ltd Zuerich36.8036.2736.7942,1000.441.21 
ABMAFAlbioma44.1944.1944.191,3004.1810.45 
ABMBFAbcourt Mines Inc Cl0.08660.07670.079634,400-0.00849.55 
ABMCAmer Bio Medica0.03980.03490.038717,400-0.00112.76 
ABMLAmerican Battery Metals Corp1.3701.3001.345933,7000.0050.37 
ABMRFAbn Amro Group NV Dep Receipts14.4914.4914.493000.553.98 
ABMTAdvanced Biomedical0.11750.11750.1175500-0.00050.42 
ABNAFAben Resources Ltd0.04780.04260.0430160,200-0.00010.23 
ABPRAirborne Security and Protective0.00080.00080.00081,000,000-0.000111.11 
ABQQAb International Group Corp0.03690.03100.03211,521,0000.00165.25 
ABRUFAmerican Pac Burate & Lithium Ltd1.00001.00001.00001000.00000.00 
ABSCFAb Science Paris Ord16.7416.2816.743001.6410.86 
ABSSFAirboss of America Corp30.7730.0930.09200-0.311.02 
ABTIAlterola Biotech Inc1.2601.1001.2606000.0000.00 
ABTOAB&T Financial Corp0.99980.99980.99981000.389763.87 
ABTZYAboitiz Equity Ventures Inc9.1609.1609.1604001.12013.93 
ABVGAffinity Beverage Group Inc0.00010.00010.00012,816,6000.00000.00 
ABVNAbv Consulting Inc0.24990.24990.2499100-0.250150.02 
ABWNAirborne Wireless Network0.00010.00010.00012,005,0000.00000.00 
ABXXFAbaxx Technologies Inc2.7752.7052.71055,600-0.0301.09 
ABZPFAboitiz Power Corp0.51390.51390.51392000.081518.85 
ABZTAblaze Technologies Inc0.00010.00010.00011,0000.00000.00 
ACAISafeplus Int. Hldg Ltd0.47900.25000.28002,0000.02007.69 
ACANAmericann Inc0.76950.73100.76953,2000.00851.12 
ACAZFAcadian Timber15.0014.8814.88700-0.161.09 
ACBCQAlbina Commty Bcp OR0.01000.01000.010010,100-0.010050.00 
ACBDAnnabidiol Corp0.91000.91000.9100100-0.560038.10 
ACBMAcro Biomedical Ltd4.9804.9804.9809000.1302.68 
ACCAAcacia Diversified0.00200.00190.00192,600-0.003162.00 
ACCMFAac Clyde Space Ab [Publ]0.34550.33460.340035,2000.00010.03 
ACCRAccess Power Inc0.01850.01110.0185105,5000.002012.12 
ACCYYAccor S.A. ADR6.7606.6406.64023,4000.0000.00 
ACDSFAscendas R E Inv TR2.3182.3182.3181,7000.0000.00 
ACDVFAir Canada18.3517.8018.2138,3000.442.47 
ACFLAMC Financial Holdings Inc0.04300.04300.04306000.00000.00 
ACFNAcorn Energy0.67930.62000.630237,400-0.02473.77 
ACGBFAgricultural Bank0.34560.34560.34561,000-0.01584.37 
ACGBYAgricultural Bk Chin8.6708.5508.62513,400-0.0750.86 
ACGIAmacore Group Cl A0.00030.00010.00011,516,600-0.000266.67 
ACGPFAccell Group NV Ord48.1448.1448.14100-0.230.47 
ACGXAlliance Creative Group Inc0.34500.33250.34507,2000.02507.81 
ACGYFSubsea 7 Sa Ord7.8007.8007.8001000.1001.30 
ACHFFArch Biopartners Inc1.3701.3601.3704,9000.0201.48 
ACKAYArcelik A S ADR18.8118.8118.81100-0.432.23 
ACKDFAuckland Intl Ltd NZ5.3305.3305.3306000.3116.20 
ACKRFAmerican Creek Resources Ltd0.16560.16000.16004,4000.00533.43 
ACLHFAcme Lithium Inc1.0600.8501.01050,4000.0394.05 
ACLLFAtco Ltd Cl I NV CD32.1932.0932.132,800-0.230.71 
ACMBAgro Capital Management Corp0.50000.50000.5000300-0.550052.38 
ACMCAmerican Church Mort1.2701.2701.2702,5000.0000.00 
ACMSYAccustem Sciences Ltd0.32000.28000.290011,0000.00501.75 
ACNDFAscendas India TR1.0501.0501.0502,000-0.0403.67 
ACNEAlice Consol Mines Inc0.06210.06210.0621100-0.187975.16 
ACNNFAuscann Group Holdings Ltd0.06600.06600.066014,500-0.00050.75 
ACNVAccelera Innovations Inc0.00210.00210.002132,100-0.00014.55 
ACOGFAlpha Cognition Inc1.4151.2901.40021,0000.0100.72 
ACOPFA2 Corp4.1504.0204.1504,1000.1303.23 
ACOPYA2 Milk Ltd ADR4.1004.0004.1009000.1002.50 
ACPGFAcacia Pharma Group Plc4.0004.0004.0006000.0000.00 
ACPRFArcpacific Res Corp0.06000.06000.060023,000-0.00121.96 
ACRBAsia Carbon Industri0.00100.00100.00102,400-0.00019.09 
ACRDFAcreage Holdings2.0631.8901.99013,200-0.0201.00 
ACRFFAccor S.A.34.2034.2034.20200-0.220.62 
ACRHFAcreage Holdings2.7002.5702.70021,9000.0421.56 
ACRLAtacama Resources International Inc0.02740.02200.0264703,000-0.00062.22 
ACSAFAcs Actividades DE C27.8627.8627.861000.622.28 
ACSAYAcs Actividades ADR5.4205.3805.42030,9000.0400.74 
ACSYFAccsys Technologies Plc.2.1002.1002.1001000.0000.00 
ACTHFAduro Clean Technologies Inc0.82000.81490.81494,8000.00490.60 
ACTLArtec Consulting0.00040.00010.000424,528,7000.0003300.00 
ACTXAdvanced Container Tech Inc1.1501.0501.0503,7000.0403.96 
ACURAcura Pharma Cmn0.57900.55000.56303,500-0.00200.35 
ACUSAcusphere Inc0.01000.01000.01001,100-0.015060.00 
ACWRFAcceleware Ltd0.25820.22500.225011,000-0.041115.45 
ACXIFAcciona S.A.167.7167.7167.7100-9.45.28 
ADBGFAdore Beauty Group Ltd3.4003.4003.4005,000-0.2506.85 
ADBRFAldebaran Resources Inc0.46000.44000.46001,400-0.01002.13 
ADCDVAgree Realty Corp25.4424.3025.25271,000-0.130.51 
ADCOFAdcore Inc0.90910.88000.88007,400-0.03453.77 
ADCUFAds Crude Carriers Ltd1.00001.00001.00001,0000.00000.00 
ADCVAd Capital U.S. Inc0.01500.01500.01501,400-0.009037.50 
ADDCAddmaster Corp17.2517.2517.25100-0.150.86 
ADDDFAdidas Ag339.8335.1335.1100-7.22.11 
ADDYYAdidas Ag ADR168.6167.1168.455,000-0.30.20 
ADERYAida Engineering Ltd101.0101.0101.01001.01.00 
ADFJFAdf Group1.5291.5061.51016,100-0.1207.36 
ADFSAmerican Defense Systems Inc0.00180.00100.0010955,000-0.001762.96 
ADFTAdfitech Inc2.5002.5002.5001000.48023.76 
ADGCFAdvance Gold Corp0.05600.05200.056026,000-0.00335.56 
ADGOAdvantego Corp0.00010.00010.000110,285,0000.00000.00 
ADHCAmerican Diversified0.00540.00510.0054656,3000.00000.00 
ADHLFApplied Development Holdings Ltd0.01000.01000.01001,5000.00000.00 
ADIAAdia Nutrition Inc0.00630.00250.0025160,000-0.000516.67 
ADIWWAdial Pharmaceuticals Inc0.90000.90000.90001,800-0.100010.00 
ADKTAdirondack TR CO1,7851,7851,78510000.00 
ADLIAmer Medical Tech0.00250.00010.000122,0000.00000.00 
ADMGAdamant Dri Processi0.15000.11000.11006,6000.00000.00 
ADMLFAdmiral Plc2.2002.1502.1509,000-0.0703.15 
ADMQAdm Endeavors Inc0.08000.06700.07081,161,300-0.00628.05 
ADMTAdm Tronics Unlimited Inc0.11000.11000.1100100-0.00988.18 
ADNYDCarepay Inc0.45000.45000.45001000.200080.00 
ADOCYAdocia Act11.8011.8011.802002.0020.41 
ADOMAdomani Inc0.30950.26510.2934462,4000.00832.91 
ADOOYPt Adaro Energy Tbk ADR4.9844.9844.984300-0.1162.27 
ADPXYAudio Pixels Hl ADR20.5620.5620.56600-0.200.96 
ADRLFAdavale Resources Ltd0.03500.03500.035030,000-0.018033.96 
ADRNYKoninklijke Ahold ADR33.3833.1933.3815,900-0.140.42 
ADRZYAndritz Ag ADR11.6611.6611.664000.242.08 
ADSTAdstar Inc0.00260.00010.0001750,7000.00000.00 
ADSVAllied Security Inno0.01240.00640.0124832,8000.005272.22 
ADTFFImetal Resources Inc0.05990.05990.059928,0000.00458.12 
ADTLFAdriatic Metals Plc2.1902.1902.1904000.0401.86 
ADTMAdaptive Medias Inc0.00010.00010.000112,400,1000.00000.00 
ADTRAlliance Distributors Holding Inc0.05000.05000.05005000.0300150.00 
ADTYAdtegrity.com International Inc0.02220.02220.022225,0000.010081.97 
ADVCAdvant-E Corp5.6005.6005.6001000.0000.00 
ADVOFAdva Optical Ntwkng15.2515.2515.25200-0.150.97 
ADVTAdvantis Corp0.00010.00010.0001118,1000.00000.00 
ADVVAdveco Group Inc0.75000.75000.75002000.00000.00 
ADVZFAdventus Mining Corp0.73000.69920.703031,200-0.02303.17 
ADWPFAndrew Peller Ltd6.7026.6846.684500-0.1351.98 
ADXDFAdex Mining Inc0.00540.00540.00545,000-0.000610.00 
ADXRFAdx Energy Ltd0.00500.00500.00501,0000.00000.00 
ADYEYAdyen NV ADR32.5832.0132.56329,2000.551.72 
ADYXAdynxx Inc0.04260.04260.04261000.00000.00 
ADYYFAdyen NV3,2683,2093,209100-40.13 
AEBZYAnadolu Efes Birck ADR0.54000.53000.53003,000-0.04718.16 
AECFFAction Energy0.00250.00250.00259000.00000.00 
AEDCAmerican Energy Dev Corp0.00100.00100.001036,0000.0008400.00 
AEDFFAedifica Sicafi Bruxelles146.0146.0146.01000.00.00 
AEEIAmerican Environment0.07940.02000.07942,4000.0594297.00 
AEEXAsia Equity Exchange Group Inc0.03500.03500.03505,900-0.065065.00 
AEGGAmerican Energy0.00620.00620.00621,400-0.00023.13 
AEGOFAegon NV Ord Shs4.8504.8504.8501000.0901.89 
AEGXFAecon Group Inc17.0216.9016.901,900-0.321.86 
AEGYAlternative Energy Partners0.00010.00010.0001115,400-0.000266.67 
AELTFAdacel Techs Ltd0.88000.88000.88003000.01001.15 
AEMCArcher Entmt Mda Cmns0.15000.15000.15004000.01007.14 
AEMMYA2A Spa10.8010.8010.803000.807.95 
AENGAdvanced Engine Technologies Inc0.00010.00010.000123,0000.00000.00 
AEOXFAeroports DE Paris Sa115.5115.5115.52002.01.76 
AEPTAmerican Energy Partners Inc0.13950.13950.13954,0000.00000.00 
AERGApplied Energetics Inc1.8301.6601.76096,400-0.0301.68 
AERNAer Energy Resources0.00010.00010.00013,000,0000.00000.00 
AERSAerius Cmn Stk0.00980.00650.00942,536,2000.003867.86 
AESEWAllied Esports Entertainment Inc WT0.11000.00950.100086,1000.00000.00 
AESOAtlantic Energy Sltns Inc0.00790.00780.007824,300-0.00011.27 
AETUFArc Energy Trust Uni8.1907.5408.090107,2000.1301.63 
AEXAFAtos Origin Sa Ord53.7053.7053.701,7002.554.99 
AEXAYAtos ADR10.7110.5310.7138,4000.020.19 
AEXEAim Exploration Inc0.00020.00010.00013,492,400-0.000150.00 
AEXFFAminex Plc0.01600.01600.016033,0000.005045.45 
AFAPAfa Protective Systems734.5720.0734.510019.52.73 
AFBAAllied First Bncp MD8.0007.9907.9905000.0000.00 
AFBGAmerican Fiber Green Products Inc0.00770.00770.00772,5000.002445.28 
AFCJFAfc Ajax NV17.1817.1817.181000.080.47 
AFCLAmcor Financial Corp0.00010.00010.00015000.00000.00 
AFDGAfrican Discovery Group Inc0.10510.10500.10516,0000.00515.10 
AFFLAffiliated Resources Corp0.00110.00100.0010781,3000.00000.00 
AFFNAffinity Networks Inc0.00120.00120.00124,9000.000220.00 
AFFSAmtrust Financial Services Inc 7.25%22.6022.3022.303,100-0.301.33 
AFFTAmtrust Financial Services Inc 7.50%22.9022.1022.855,400-0.331.42 
AFFUAffluence Corp0.15740.11000.1320250,6000.025023.36 
AFFYAffymax0.04390.02300.04396,9000.020990.87 
AFGYFAfc Energy Plc0.74920.71970.71972,600-0.05587.20 
AFHBLAtlas Financial Holdings Inc 6.625%12.0112.0012.002,6000.252.13 
AFHIFAtlas Financial Hlds0.50350.45700.503514,6000.048110.56 
AFIPAAmfi Corp40,00040,00040,00010021,000110.53 
AFLYYAir France ADR4.5344.4204.42059,900-0.0350.79 
AFMJFAlphamin Resources0.63570.62000.6347260,0000.00861.37 
AFMLAerofoam Metals Inc0.00090.00090.00092,0000.0006200.00 
AFNLAmtrust Financial CO195.0195.0195.01000.00.00 
AFOMAll For One Media Corp0.00050.00040.00051,711,8000.000125.00 
AFPWAlumifuel Pwr Corp0.00070.00050.000567,169,300-0.000228.57 
AFRAFAir France Klm4.5004.5004.500500-0.0400.88 
AFRMFAlphaform Ag0.25000.08200.25007,7000.1250100.00 
AFSIAAmtrust Financial Services Inc Pfd. A21.2420.9221.24800-0.261.21 
AFSIBAmtrust Financial Services Dep Pfd21.7521.7521.75100-0.050.23 
AFSICAmtrust Financial Services Inc Pfd. C22.0421.9922.04700-0.160.72 
AFSIMAmtrust Financial Services Inc Prf22.3422.0522.343,4000.241.09 
AFSINAmtrust Financial Services Inc Pfd F21.7021.2021.601,200-0.200.92 
AFSIPAmtrust Financial Services Dep Pfd21.9521.2721.8021,500-0.070.33 
AFTCAlternative Fuel Tec0.00120.00100.00121,666,8000.000220.00 
AFTMAftermaster Inc0.00110.00110.00112,219,8000.00000.00 
AFTPFAfterpay Touch Group Ltd92.8790.2792.873,000-0.130.14 
AFTPYAfterpay Ltd ADR92.9590.0192.6866,8001.942.14 
AFTTFAfritin Mng Ltd0.08000.08000.080020,0000.00000.00 
AFYGAffinity Gold Corp0.00600.00600.00603000.00000.00 
AGAUFSabre Gold Mines Corp0.10220.09300.093015,500-0.00010.11 
AGCBFAmarillo Gold Corpor0.22190.21930.220071,6000.00000.00 
AGCCFGensource Potash0.24040.23000.230010,200-0.00662.79 
AGCZAndes Gold Corp0.00170.00170.00174,000-0.00015.56 
AGDXFAntioqua Gold Inc0.02950.02950.02953,200-0.00031.01 
AGDYAgri-Dynamics Inc0.02000.01000.01006,400-0.030075.00 
AGESYAgeas N.V. ADR48.7848.5348.787,3000.030.06 
AGFADAgra Ventures Ltd1.1000.9451.01026,5000.0100.95 
AGFAFAgra Ventures Ltd0.01380.01060.01251,790,7000.00097.76 
AGFMFAGF Management Ltd5.8905.8905.8903000.3105.56 
AGFXFDB Agriculture Long ETN Due April 1 20388.6508.6508.6502000.0700.82 
AGGFFAfrican Gold Gr0.12000.11600.11608,400-0.01249.66 
AGGGAntilia Group Corp0.00010.00010.0001100-0.007598.68 
AGGHFAgrios Global Holdings Ltd0.00790.00510.005134,900-0.002734.62 
AGGIAllied Energy Inc0.05000.04500.0500411,300-0.00081.57 
AGGLAgtech Global International Inc0.22610.18210.210020,600-0.01004.55 
AGGXAngiogenex Inc0.13140.13130.13132,200-0.00010.08 
AGGZFAg Growth Inc Fd23.2323.0223.02400-0.120.52 
AGHCAeon Global Health Corp0.08500.08500.08503000.00000.00 
AGINAmerican Graphite Technologies Inc0.02740.02500.025011,2000.00000.00 
AGLAFAguila American Gold0.16000.16000.16002,500-0.00301.84 
AGLDFAustral Gold Ltd0.09020.09020.090210,0000.00010.11 
AGLNFAgl Energy4.4004.4004.4001000.0000.00 
AGLTAngel Telecom Corp1.00001.00001.0000200-0.500033.33 
AGLXYAgl Energy Ltd ADR4.3954.3104.31011,600-0.0400.92 
AGMJFAlgoma Cent Corp [F]14.5513.7214.551,1000.614.41 
AGNMFArgonomics Ltd0.35550.33800.3390563,1000.00200.59 
AGNPFAlgernon Pharmaceuticals Inc0.07560.07000.0702164,400-0.00385.14 
AGNYAgavenny Corp1.2501.2401.2501,3000.25025.00 
AGOAFAbengoa S.A.0.01210.01210.012140,2000.00000.00 
AGOLAndina Gold Corp0.20000.18600.200017,200-0.00502.44 
AGPIFAnglo Pacific Res Plc Ord1.8001.8001.800100-0.0703.74 
AGPPFAnglo Plati Ord Shs96.2590.9092.40100-4.204.35 
AGPYFAgile Property Holdings Ltd0.83620.83620.8362700-0.115012.09 
AGPYYAgile Group Holdings Ltd41.5041.5041.50100-3.968.71 
AGQPFAlgonquin Power & Utilities Corp20.8720.7720.874000.492.38 
AGRDFAuriga Gold Crp Ord0.13200.12020.120236,000-0.019113.71 
AGREFArgonaut Resources NL0.00500.00500.00505000.0038316.67 
AGRIPAgribank Fcb Non Cum Pfd Fxd/Fltg Ser A111.1111.1111.11002.11.88 
AGRPYAbsa Group Ltd New A ADR19.8219.8219.82100-1.908.75 
AGRSAgristar Inc0.00850.00850.00852,7000.0065325.00 
AGSOAgrisolar Solutions0.36000.25590.350082,6000.098939.39 
AGSVFArgentum Silver Corp0.13230.13230.13231,000-0.014710.00 
AGTAFAgriterra Ltd0.05000.05000.050012,0000.00000.00 
AGTEFAgtech Holdings Ltd0.03220.03120.031210,0000.00113.65 
AGTKAgritek Holdings Inc0.00500.00060.0006218,900-0.004488.00 
AGTTAngstrom Technologies Inc0.00320.00320.00325,0000.001260.00 
AGTXAgentix Corp0.52010.52010.5201200-0.369941.56 
AGUNFArctic Glacier TR UT0.00780.00570.0077434,700-0.00033.75 
AGXKFAnglo Asian Mng Plc Ord1.8711.8711.8711000.0814.53 
AGXXFAgilyx As3.9503.9203.95044,8001.04035.74 
AGYPAllied Energy Corp0.44000.32010.3985999,3000.049014.02 
AGYTFAllergy Therapeutics Plc0.45000.45000.45001000.03007.14 
AGZNFAegean Airlines6.0046.0046.004100-0.0460.76 
AHADAlphacom Holdings Inc0.00050.00050.000571,000-0.005591.67 
AHAGAlpha Techs Grp Inc0.00410.00410.0041200-0.000918.00 
AHCCFApollo Healthcare Corp1.6951.6811.6815,4000.0301.82 
AHCHFAnhui Conch Cement C6.0005.9706.0002,100-0.1452.36 
AHCHYAnhui Conch Cem ADR30.4129.2529.8010,800-0.040.13 
AHELFAmerican Helium Inc0.65000.46000.46962,8000.02245.01 
AHEXFAdecco Sa Cheserex50.4750.4750.47400-5.8110.32 
AHEXYAdecco Sa ADR26.0025.8325.9773,4000.321.25 
AHFCFFlow Capital0.44000.44000.44002,5000.00651.50 
AHFDActive Health Foods0.00030.00030.00036,520,0000.00000.00 
AHFIAbsolute Health & Fitness0.36000.27500.35754,600-0.01253.38 
AHGIFAlternate Health Corp0.05700.03830.03831,1000.010336.79 
AHICFAsahi Intec Co. Ltd30.0030.0030.001,6006.0025.00 
AHIXAluf Holdings Inc0.16950.16800.16804,700-0.030815.49 
AHKSFAsahi Kaisai Corp11.6711.2911.294,200-0.423.59 
AHKSYAsahi Kaisai Cp ADR23.2422.9223.1238,2000.130.57 
AHNRAthena Gold Corp0.10000.10000.100016,0000.014516.96 
AHODFKoninklijke Ahold NV33.2833.2833.283000.752.32 
AHOTFAmerican Hotel3.2053.1603.1902,300-0.0300.93 
AHROQAtheronova Inc0.00110.00110.0011150,6000.000110.00 
AIABFAirasia Group Berhad0.22000.19000.220026,5000.030015.79 
AIADAiadvertising Inc0.01850.01700.0174923,900-0.00063.33 
AIAPFAscential Group Ltd5.7005.7005.7001000.0601.06 
AIBGYAib Group Plc ADR5.5505.5505.5501000.0150.27 
AIBRFAib Group Plc2.6002.6002.600400-0.1003.70 
AICAFAir China Ltd0.65570.65570.65572,6000.00921.42 
AIDAAida Pharmaceuticals0.01480.01000.010319,000-0.00076.36 
AIFSAgent Info Software1.9101.9101.9101,0000.0603.24 
AIIXYAixtron Se59.3059.3059.309000.050.08 
AIKOAlternative Investment Corp0.15010.15000.15007000.00000.00 
AILIHAmeren Illinois CO Pfd 4.08%95.0095.0095.00100-1.781.84 
AILIMAmeren Illinois Company101.0101.0101.0100-2.72.63 
AILINAmeren Illinois Company98.1498.1498.141000.030.03 
AILIOAmeren Illinois Company97.5197.5197.511000.500.52 
AILIPAmeren Illinois Company95.2095.2095.20100-3.803.84 
AILLMAmeren Illinois Company103.3103.3103.31000.30.25 
AILLNAmeren Illinois Company104.8104.8104.81001.31.21 
AILLOAmeren Illinois Company100.0099.8099.80300-0.200.20 
AILLPAmeren Ill CO97.7597.7597.751001.251.30 
AILQFAirlq Inc0.25100.25100.25102,0000.01908.19 
AIMDAinos Inc0.60000.60000.60002,5000.00000.00 
AIMFFAimia Inc3.2703.1583.23052,9000.0200.62 
AIMHAimrite Holdings Cor0.03680.02710.036882,2000.00082.22 
AIMLFAi/Ml Innovations Inc0.59300.57070.57074,6000.00340.60 
AINSFAinsworth Game Tech0.87000.83880.859073,0000.02903.49 
AIOSFAtresmedia Corporacion DE Medios DE4.3004.3004.300500-0.0501.15 
AIPUYAirports of Thailand Public Ltd ADR19.8119.6119.817002.0011.23 
AIQUFL'Air Liquide Ord EU177.5175.5175.5400-2.01.13 
AIQUYL'Air Liquide ADR35.0434.6734.90118,300-0.090.26 
AIRRFAurion Res Ltd0.62000.59620.596312,700-0.01372.25 
AIRYYAir China Ltd ADR12.2712.2712.27500-0.906.81 
AISFFAmundi Index Solutions Sicav111.9111.9111.97000.00.03 
AISSFAisoftware Spa0.04300.04300.04301,700-0.00326.93 
AITAWunong Asia Pacific Ltd0.03340.03000.030010,900-0.013330.72 
AITUYAnritsu Corp18.5518.5518.551,4001.056.00 
AITVFAsian Television Network International0.26560.26560.26562000.129895.58 
AITXArtificial Intelligence Tech Solutions0.03980.03630.038812,271,4000.00154.02 
AIVAFAviva Plc5.5405.5405.540100-0.0601.07 
AIVNAmerican International Ventures Inc0.01690.01600.0169124,3000.00095.63 
AIVTFAurora Investment Trust Plc2.8502.8502.8502,5000.1003.64 
AIXNAixin Life International Inc5.5004.5105.5004000.99021.95 
AIXXFAixtron Se29.6029.6029.60200-0.190.62 
AJINYAjinomoto CO Inc ADR32.7932.3332.4220,600-0.150.46 
AJMPFAshmore Group Plc5.0005.0005.0004,000-0.2705.12 
AJOYAyujoy Herbals Ltd0.04100.03500.0410104,000-0.00153.53 
AJXGFAgjunction Inc0.39000.39000.39004,1000.00000.00 
AKABYAlk Abello As ADR92.3092.3092.30300-5.565.68 
AKAVFHomerun Resources Inc0.06000.06000.06003,0000.008817.19 
AKBTYAkbank Turk Ano ADR1.3801.2801.3803,9000.0302.22 
AKCCFAker Carbon Capture ASA3.1002.9903.10019,0000.1404.73 
AKKVFAkastor ASA0.60500.60500.6050500-0.076311.20 
AKMYFKB Recycling Industries Ltd0.36460.36460.36461,000-0.01834.78 
AKOMAerkomm Inc2.6402.6402.6402000.0301.15 
AKOWFAker Offshore Wind As0.60000.60000.600026,300-0.01001.64 
AKRFFAckroo Inc0.12970.12970.1297200-0.01138.01 
AKRRFAker Philadelphia Sh6.7906.7906.7902000.0000.00 
AKTAFAkita Drilling Ltd0.93000.90570.93002,9000.090010.71 
AKZOFAkzo Nobel NV120.7120.7120.7400-0.30.21 
AKZOYAkzo Nobel NV # ADR39.9839.7539.97267,0000.330.83 
ALANAlanco Technologies Inc0.00610.00610.00618,0000.00000.00 
ALBBYAlibaba Health Information Technology29.1828.5228.52500-1.615.33 
ALBHFAlibaba Health Information Technology1.4551.4101.4553,6000.0000.00 
ALBKFAlpha Bank Grd20001.3001.3001.30011,400-0.0302.26 
ALBKYAlpha Svcs & Hldgs ADR0.32450.31250.315015,100-0.00702.17 
ALBYCommunity Cap Bcshs13.5013.5013.502,4000.000.00 
ALDAAtlantica Inc1.4001.3101.3903,200-0.0100.71 
ALDNFAladdin Healthcare Technologies Se0.27200.27200.2720700-0.033010.82 
ALDSApplife Digital Solutions Inc0.06550.05000.055948,700-0.00010.18 
ALDVFKiplin Metals Inc0.74960.74960.74961,5000.06759.90 
ALEAFAleafia Health Inc0.29600.27000.2800293,3000.00000.00 
ALEGFAllegro EU Sa16.0016.0016.001000.000.00 
ALFFFAlfa S.A.B. DE C.V.0.68000.68000.6800300-0.04856.66 
ALFVFAlfa-Laval Ab41.5541.5541.552000.801.97 
ALFVYAlfa-Laval Ab ADR40.7040.2840.7021,7000.411.02 
ALGEFAlligator Energy Ltd0.10000.07700.0800383,7000.015023.08 
ALGGFAlliance Global Group Inc0.21000.21000.21005000.01005.00 
ALGGYAlliance Global10.3910.3010.392000.899.37 
ALGLFAlma Gold Inc0.00040.00040.000422,600-0.000120.00 
ALIDAllied Corp1.8801.8101.85049,2000.0000.00 
ALIFArtificial Life Inc0.00220.00100.00109,900-0.001254.55 
ALIZFAllianz Ag228.5226.0226.8100-1.80.77 
ALIZYAllianz ADR22.6722.5022.65192,100-0.070.29 
ALKEFAlkane Exploration N0.60000.56930.60001,500-0.01001.64 
ALKMAlkame Holdings Inc0.00150.00140.001520,532,7000.00000.00 
ALKNAlkane Inc0.00050.00050.000536,5000.00000.00 
ALLMAlliance Bioenergy Plus Inc0.29500.26250.2800329,5000.00200.72 
ALLNAllin Corp1.00001.00001.0000200-0.200016.67 
ALLQAll-Q-Tell Corp0.27000.05000.27009,0000.1700170.00 
ALLXFCaldas Gold Corp1.3601.3081.32022,500-0.0402.94 
ALMCAlimco Financial Corp4.2704.2704.270100-1.73028.83 
ALMEAlamo Energy Corp0.00020.00020.00021000.00000.00 
ALMFFAltium FX Ltd25.1225.1125.124001.325.55 
ALMMFAluminum Corp of China Ltd0.86240.86240.86241,000-0.01731.97 
ALMTFAlmonty Industries0.73030.72190.721911,100-0.01311.78 
ALMYAlchemy Creative0.00020.00020.000211,0000.00000.00 
ALNPYAll Nippon Airways C ADR4.7054.7054.705200-0.1452.99 
ALODAllied Resources Inc0.63000.63000.63001000.230057.50 
ALPEAlpha-En Corp0.13510.02510.13512000.1101440.40 
ALPGFAlpha Growth Plc0.04000.04000.040010,000-0.010020.00 
ALPIBAlpine Banks Colorado38.0038.0038.001000.000.00 
ALPMFAstellas Pharma Inc17.1017.1017.1017,4000.211.23 
ALPMYAstellas Pharma Inc17.2217.1017.2233,3000.221.29 
ALPPAlpine 4 Hldgs Inc2.4402.2852.350458,900-0.0401.67 
ALPVNAlabama Pwr 4.60 Pd104.1104.1104.11000.60.58 
ALRGFAntler Gold Inc0.10000.10000.10003,5000.00747.99 
ALRTAlr Technologies Inc0.06400.06100.061045,900-0.00304.69 
ALSEAlseres Pharmaceuticals Inc6.0006.0006.000100-1.25017.24 
ALSIAtlas Resources Intl Inc0.06990.04750.065057,3000.00000.00 
ALSMYAlstom S.A.3.6403.6003.640394,0000.0882.46 
ALSRFAlstria Office Ag20.7620.7620.763,200-0.301.42 
ALSSFAlsea S.A.2.1102.1102.11014,000-0.0200.94 
ALSTAllstar Health Brands Inc0.01500.01440.015031,5000.00000.00 
ALTAFAltura Mining0.11000.03000.030050,9000.00000.00 
ALTBAlpine Auto Brokers Inc1.00000.10001.00004000.490096.08 
ALTDAltitude International Inc0.37000.30000.339565,700-0.03559.47 
ALTGFAltagas Ltd Fxdfr Prf Perpetual USD 2524.9524.9524.951000.200.81 
ALTMWAltus Midstream Company WT0.03700.02200.022012,0000.00000.00 
ALTPFAltiplano Metals Inc0.23640.21940.226211,800-0.00883.74 
ALTSFAlturas Minerals Corp0.02000.02000.020011,0000.002111.73 
ALTUFAltus Strategies Plc1.0221.0221.0221,200-0.0131.25 
ALTXAltex Industries Inc0.12010.12010.1201600-0.029919.93 
ALVLFAlto Ventures Ltd0.23000.21600.220559,500-0.00954.13 
ALVODAlvopetro Energy3.3003.0203.2004,400-0.1003.03 
ALVOFAlvopetro Energy0.92000.90800.908013,6000.01802.02 
ALVRQAlvarion Ltd0.00210.00210.00214,5000.00000.00 
ALXEFAlx Uranium Corp0.09680.08900.0930235,1000.00799.28 
ALXXFAvante Logixx Inc1.7491.7491.74910,0000.0895.37 
ALYEAly Energy Services Inc [De]0.35100.35100.35101000.00000.00 
ALYIAlternet Systems Inc0.02000.01800.018019,107,800-0.00052.70 
AMADFAmadeus IT Holding S59.1959.1959.19100-2.393.88 
AMADYAmadeus IT Hlds S.A. ADR61.1660.4961.11169,3002.073.51 
AMAZAmazing Energy Oil & Gas CO0.00350.00280.0030372,000-0.000411.76 
AMBBYAmbu A/S ADR33.5833.0933.583,000-0.822.38 
AMBFFAmbu A/S29.5029.4529.502000.150.51 
AMBGAmbg Inc0.62500.62500.62504000.00000.00 
AMBKAmerican Bank Inc15.5015.5015.502000.000.00 
AMBKPAmerican Capital Trust I15.5015.5015.501000.251.64 
AMBSAmarantus Bioscience Holdings Inc0.00950.00680.00922,807,2000.001215.00 
AMBZAmerican Business Bank36.7436.7436.741,1000.541.49 
AMCFAndatee China Marine Fuel Services0.05000.05000.050012,0000.00000.00 
AMCTAmerican Education Center Inc0.18000.18000.18001000.00000.00 
AMCYAcs Global Inc0.75000.75000.75001000.00000.00 
AMDDWSintx Technologies Inc WT Exp 05/11/20230.06000.03400.06007,3000.00000.00 
AMDIFAmundi Index Solutions Sicav43.0443.0443.043,000-1.623.64 
AMEFFAppreciated Media Holdings Inc0.02500.02200.022019,1000.00104.76 
AMENAmen Properties Inc400.0361.0400.0100-7.01.72 
AMEUFAdmedus Ltd6.7006.7006.7003,500-0.2894.14 
AMFCA M B Financial Cp20.0020.0020.005000.000.00 
AMFLNanoscience Tech Inc0.50000.25000.470035,0000.3700370.00 
AMFPFAmplifon S.P.A.49.6549.6549.65100-1.853.59 
AMGDFAston Martin Lagonda Global Holdings Plc27.1425.6025.603000.100.39 
AMGRFAma Group Ltd0.37000.36500.365048,0000.01002.82 
AMGYAmerican Metal & Tec0.01800.01800.01801,1000.003020.00 
AMHDAmelot Holdings Inc0.00860.00860.00862,000-0.001414.00 
AMHGAmergent Hospitality Group Inc0.59400.54800.5480500-0.01101.97 
AMHPFAmazon Mining Hld0.93900.93900.93903,900-0.03103.20 
AMHVAmerican Hemp Ventures Inc1.1701.1701.1701000.0403.54 
AMIGFAdmiral Group Plc49.0149.0149.014001.493.14 
AMIGYAdmiral Group Plc48.6448.6448.648001.052.20 
AMIHAmerican Intl Hlds Corp0.06950.06000.0600412,800-0.00406.25 
AMINAmerican Intl Ind0.09000.09000.09001000.009011.11 
AMIVFAtrium Mortgage Investment Corp11.4911.4911.491000.110.94 
AMKAFA.P. Moeller Maers A2,9632,9632,96310080.27 
AMKBFA.P. Moeller Maers B3,1513,1503,15010000.00 
AMKBYA.P. Moeller-Maersk A/S ADR15.8915.6615.78140,500-0.140.88 
AMLCAmelco Corp0.00700.00700.00701,3000.00000.00 
AMLHAmerican Leisure Hld0.00240.00200.002322,502,8000.00014.55 
AMLMAmerican Lithium Min0.18990.18000.180056,900-0.00854.51 
AMLTFAmp Ltd0.78800.78400.78807,000-0.01201.50 
AMLYYAmp Ltd ADR3.0003.0003.000200-0.1203.85 
AMLZFAfrican Minerals Ltd0.00120.00120.001230,000-0.002466.67 
AMMCFAmur Minerals Corp Ord0.03100.03100.0310400-0.00113.43 
AMMJAmerican Cannabis Company0.13290.12260.129039,700-0.00392.93 
AMMPFAmmpower Corp0.53000.49000.5007174,200-0.00931.82 
AMMXAmeramex Intl Inc0.47500.04510.4445104,0000.02455.83 
AMNCAmincor Inc A0.07950.07950.07952000.00000.00 
AMNCBAmincor Inc B0.00420.00420.00421,2000.00025.00 
AMNEAmerican Green Group Inc0.00010.00010.00012,000,0000.00000.00 
AMNFArmanino Foods3.3803.3703.3701,9000.0000.00 
AMNLApplied Minerals Inc0.02060.01940.0195121,500-0.00052.50 
AMNPAmerican Sierra Gold0.04450.03330.04452,000-0.00051.11 
AMNZFAmbrian Plc0.10000.10000.10001,7000.00000.00 
AMOVFAmerica Movil S.A.B. DE Cv0.98000.98000.98002,0000.130015.29 
AMPDFAmpd Ventures Inc0.27570.23960.2495291,3000.00893.70 
AMPYWAmplify Energy Corp WT Exp 05/04/20220.03000.03000.03002,000-0.015934.64 
AMRAAmerican Racing Capital Inc0.00010.00010.00019,9000.00000.00 
AMRRAmerican Metals Recovery & Recycling Inc0.31810.31810.31811,000-0.161933.73 
AMRUAmaru Inc0.01480.00500.00502000.00000.00 
AMRWFAmeriwest Lithium Inc0.64880.59000.603957,200-0.02584.10 
AMRZFArena Minerals Inc0.19990.19000.1931480,000-0.00371.88 
AMSAAmerican Seniors Association Holding0.11550.11550.11552,5000.055592.50 
AMSIYArcelormittal ADR0.45000.42150.42151,1000.040610.66 
AMSLFAustralian Mines Ltd0.01950.01700.0190187,0000.002011.76 
AMSSYAms Ag ADR9.3509.2759.3301,000-0.3803.91 
AMSUAmanasu Environmnt Corp0.12380.12300.12387,0000.060194.35 
AMSYFArcelormittal Sa32.8332.8032.8380,000-0.521.56 
AMTCQAmeritrans Capital Corp0.01060.01050.010543,100-0.018363.54 
AMTPQAmeritrans Cap 9.375 Pfd1.00000.80081.000016,8000.383962.31 
AMTYAmerityre Corp0.06000.06000.06001,5000.00000.00 
AMVMFAmg Advanced Metal38.5337.5038.535001.032.75 
AMWKAmeristar Network Inc0.01900.01710.01909,0000.001911.11 
AMXEFAMEX Exploration1.9401.8601.86027,500-0.0633.25 
AMXVFAmerica Movil S.A.B. DE C.V.1.00000.90011.00002,2000.130014.94 
AMXXMaxx Sports TV Inc1.6501.6501.650100-0.80032.65 
AMYZFAmerican Manganese Inc0.97270.93000.9551239,4000.00880.93 
ANASAlternaturals Inc0.05500.05500.055014,9000.00000.00 
ANAVAlpha Network Alliance Ventures Inc0.11010.11010.11011,000-0.089944.95 
ANCERestance Inc0.00040.00040.000420,0000.00000.00 
ANCSQAmerican Consumers0.02000.02000.02001000.00000.00 
ANCTFAlimentat Cou Mulvtg39.5039.5039.50600-0.140.36 
ANCUFAlimentation Couche-Tard Inc39.5939.3639.363,200-0.421.06 
ANDCAndover Bancorp Inc [Oh]18.6518.6518.651000.653.61 
ANDDAnr Inc Contingent Rev Pmt Rt 03/31/20230.00540.00530.005375,5000.00000.00 
ANDIAndiamo Corp0.00010.00010.00011,715,0000.00000.00 
ANDRAndritz Ag0.03840.03000.038450,7000.00298.17 
ANEWFAustralia & N Z Bkg20.2020.2020.201,300-0.160.77 
ANFGFAntofagasta Plc Ord19.8019.7019.70200-0.502.48 
ANFIFAmira Nature Foods Ltd0.60500.57000.57001,600-0.190025.00 
ANGCFAngel Gold Corp0.01160.01160.011614,500-0.004126.11 
ANGGFAngang Steel Ltd0.66500.66500.66503,9000.01502.31 
ANGPYAnglo American Platinum Ltd15.8615.4215.5317,200-1.267.48 
ANGUFAnglo-Canadian Mining Corp0.08210.08210.08215000.029556.08 
ANGVFAngus Ventures Inc0.83990.83990.83991000.116916.17 
ANHGYMediclinic International Plc4.6204.6204.6201000.0000.00 
ANIOYAcerinox Sa ADR6.9906.9906.9905000.4506.88 
ANKOFAnkor Gold0.04540.04540.04547,0000.00276.32 
ANLDFAnfield Energy Inc0.14500.13000.14001,427,7000.00151.08 
ANMPAnacomp Inc0.70000.70000.7000200-0.300030.00 
ANNSFAena S.A.149.1149.1149.1100-4.83.12 
ANPCFAngle Plc1.4151.4151.415100,000-0.0251.71 
ANPCYAngle Plc ADR15.2515.2515.25200-2.3513.35 
ANPDFAnta Sports Products Ltd19.5319.5319.53400-1.386.58 
ANPDYAnta Sports Prod ADR497.5486.3490.71,500-15.23.00 
ANPFFAnpulo Food Inc0.04000.04000.04001,0000.010033.33 
ANPMFAndean Precious Metals Corp1.00000.99501.00001,000-0.05004.76 
ANRGFAnaergia Inc15.0715.0715.071,00011.24293.89 
ANSLFAnsell Ltd29.1029.0029.10400-3.9011.82 
ANSLYAnsell Ltd ADR105.2105.2105.2300-2.42.19 
ANSNFAnson Resources0.07890.07890.07891,300-0.00111.38 
ANSUAmanasu Techs Corp0.00020.00020.000235,100-0.004896.00 
ANTCFAion Therapeutic Inc0.04350.02790.043013,3000.00307.50 
ANTGFAdvantagewon Oil Corp0.33430.29000.300062,700-0.01885.90 
ANTHAnthera Pharmaceutic0.02250.02010.02133,6000.00136.50 
ANTIAntigenics Inc0.00890.00400.0040119,400-0.003345.21 
ANTMFAntilles Gold Ltd0.06170.06170.06171,9000.006010.77 
ANXGFAnaconda Mining Inc0.55650.54500.551147,100-0.01592.80 
ANYYYAena Sme S.A.15.3615.1215.35127,000-0.050.32 
ANZBYAustralia and New Zealand Bank ADR20.3520.1920.2833,300-0.080.39 
ANZFFAir New Zealand Ord1.0501.0501.0505,0000.0000.00 
ANZLYAir New Zealand Ltd ADR5.4655.4655.4651000.1653.11 
AOBIAmerican Oriental Bioengineering Inc6.7502.7502.7508002.6995292.16 
AOCIFAutocanada Inc36.0036.0036.00100-1.945.10 
AOGCAustralian Oil & Gas0.00200.00200.00201,000-0.003060.00 
AOIFFAfrica Oil Corp1.3301.3041.32060,5000.0100.76 
AOIXAmerican Oil & Gas Inc1.3201.3201.3201000.0000.00 
AOLSAeolus Pharmaceuticl0.00250.00250.00251,9000.000525.00 
AOMFFAlstom Shs Prov Regr36.2335.8536.231000.220.61 
AOMOYAo Mosenergo ADR1.7501.7501.7505000.0000.01 
AONNYAeon Ltd ADR28.4528.4528.45300-0.270.94 
AOOOAutoco.com0.00040.00040.000441,9000.00000.00 
AOTOFAnoto Group Ab0.10810.10810.10812000.028135.13 
AOTVFAscot Resources Ltd0.95980.92000.9542169,4000.00420.44 
AOVTFAndover Mining Corp0.00400.00100.0010368,900-0.001152.38 
AOWDFAo World Plc3.2703.2703.27082,700-1.01023.61 
AOXGAoxing Pharmaceutical Company0.00470.00470.004710,0000.00024.44 
AOXYAdvanced Oxygen Tech0.38880.37900.38885,5000.00010.03 
AOZOYAozora Bank ADR6.3356.3356.3351,0000.0350.56 
APAAFAppia Energy Corp0.69600.65000.6890198,2000.01952.91 
APAJFApa Group6.5656.5656.565500-0.0851.28 
APCDFA Cap Resources Ltd0.03400.03400.034030,0000.014070.00 
APCOFNew Tech Minerals Corp0.04400.04400.0440400-0.007915.22 
APCXApptech Corp1.3901.3501.3901,5000.0503.73 
APELYAlps Electric Ltd Ad23.8423.8423.843001.567.00 
APEMYAperam60.7660.7560.75300-0.771.25 
APEOFAmericas Petrogas Inc0.04000.04000.040029,0000.00000.00 
APETFAlpha Esports Tech Inc0.20160.20120.20121,400-0.00442.14 
APEUFAtlas Engineered Products Ltd0.36000.35000.36002,2000.00000.00 
APGIAmerican Power Group Corp0.01210.01210.012110,0000.002121.00 
APGMFApplied Graphene Mat0.42000.40500.42002,4000.01503.70 
APGOFApollo Gold & Silver Corp0.74000.66600.6977167,500-0.00711.01 
APHEAlpha Energy4.0004.0004.0005000.0000.00 
APHLFAlpha Lithium Corp0.55000.50970.5350722,8000.02334.55 
APHPAmerican Picture House Corp0.19000.12110.122021,7000.030833.77 
APHTFAlphinat0.07400.07400.07403000.00000.00 
APHWFApollo Healthcare Corp0.00800.00800.008050,0000.00011.27 
APLDApplied Blockchain Inc2.5002.1502.28040,2000.21010.14 
APLIFAppili Therapeutics Inc0.75500.70200.750068,000-0.00490.65 
APLOApollo Bancorp Inc45.0044.9545.002001.503.45 
APLVFAp Alternative Units0.25000.25000.25001,5000.00000.00 
APMCFMorien Resources0.33480.28570.3200166,3000.040014.29 
APMFFEagle Graphite Inc0.11000.08720.105912,1000.00747.51 
APNHFAspen Pharmacare Hld15.2515.2515.25100-0.100.65 
APNHYAspen Pharmacare15.5515.5515.55100-0.553.42 
APPBApplied Biosciences Corp0.02000.02000.02005,000-0.080080.00 
APPDWApplied Dna Sciences Inc WT2.6502.6502.6501,6000.0000.00 
APPEFAppen Ltd7.4907.4907.490100-0.4005.07 
APPMApparel Manufacturing Associates0.00210.00210.002110,0000.00000.00 
APPZMonster Arts Inc0.00010.00010.000118,999,9000.00000.00 
APQTAppliqate Inc0.11000.11000.11002,000-0.00010.09 
APRAFTrailbreaker Resources Ltd0.34000.34000.34005,0000.00782.35 
APRCPAlabama Pwr 4.52 Pfd102.0101.1101.1300-0.90.83 
APRDMAlabama Pwr 4.92 Pd105.0105.0105.0100-0.30.24 
APRDNAlabama Pwr 4.20 Pd101.0101.0101.0100-1.31.27 
APRDOAlabama Power CO 4.64% Pfd115.0104.9115.050012.812.52 
APRDPAlabama Power CO 4.72% Pfd103.5103.5103.51001.21.17 
APROAllegiant Professnl B/S0.00190.00030.0003150,0000.00000.00 
APRUApple Rush Company0.00500.00440.00501,227,1000.00048.70 
APSIAqua Power Systems0.20500.19500.200058,3000.00000.00 
APTCFAdvanced Proteome Therapeutics Corp0.24300.24300.24301,5000.00180.75 
APTLAlaska Pwr & Tel CO68.0268.0168.01200-1.992.84 
APTPFAirports of Thailand Public Ltd1.3601.3601.360100-0.59030.26 
APTTFAsian Pay Television Trust0.09510.09510.095110,000-0.00545.37 
APTYApt Systems0.01820.01590.017614,689,5000.00000.00 
APVNFArise Technologies Corp0.00010.00010.0001145,5000.00000.00 
APVSGuardian Tech Intl0.00110.00100.0010120,8000.00000.00 
APVTWAptevo Therapeutics Inc1.7001.7001.7001001.150209.09 
APWLAdvanced Pwrln Techs Inc0.01500.01500.01501,000-0.00010.66 
APXYYAppen Ltd6.0006.0006.0005001.00020.00 
APYIAspyra Inc0.05000.05000.05001000.014942.45 
APYPAppyea Inc0.00190.00170.001846,270,9000.00000.00 
APYRFAllied Pptys R E Inv33.0833.0533.08300-0.210.63 
AQARFAquila Resources Inc0.06800.06290.0629158,4000.00396.61 
AQBNAab National Co.0.00010.00010.0001600-0.000150.00 
AQFDA Classified Ad Inc0.00110.00110.00115000.00000.00 
AQFHAquesta Financial19.5019.5019.504,900-0.130.66 
AQQRFAquarius Surgical Technologies Inc0.00150.00150.0015600-0.142598.96 
AQQSQAmerican Spectrum Realty Inc0.00260.00260.002610,0000.00000.00 
AQSPAcquired Sales Corp3.9403.9403.9402000.1905.07 
AQSZFAequus Pharmaceuticals Inc0.09420.09420.09422,000-0.011811.13 
AQUEFAquarius Engines A M Ltd11.3511.3511.35200-0.655.42 
AQUIAquagold Intl Inc0.18000.18000.18002000.069062.16 
ARAFFArafura Resources NL0.12000.10700.1070151,300-0.013010.83 
ARAOAurasource Inc0.30000.25100.251020,000-0.099028.29 
ARATArax Holdings Corp3.4903.4703.4901,2000.0300.87 
ARBKFArgo Blockchain Plc2.2002.0202.1151,141,600-0.0803.64 
ARBTFArgo Gold Inc0.11710.11710.1171200-0.00373.06 
ARBVAmerican Riviera Bnk19.5019.5019.505000.000.00 
ARCAYArcadis NV NY Reg #50.0050.0050.001,0000.661.34 
ARCSArcis Resources Corp0.00010.00010.00012,000,0000.00000.00 
ARCUFArcus Development Grp Inc0.02000.02000.02006,0000.00010.50 
ARCVFArcadis NV51.5051.5051.501000.400.78 
ARCWArc Group Worldwide0.85000.85000.850012,300-0.100010.53 
ARCXFArcelormittal South Africa0.40000.40000.40009000.38001900.00 
ARDNFArgent Minerals Ltd0.02100.02050.0205327,400-0.00156.82 
AREBAmerican Rebel Holdings Inc0.06700.05630.060022,000-0.00193.07 
ARECWAmerican Resources Corp WT1.1101.0501.1102,000-0.0403.48 
ARESFArtis Real Est IN TR9.0919.0919.0911000.0210.23 
ARETArete Industries Inc0.01010.00030.0003400-0.016198.17 
AREVFArev Life Sciences Global Corp0.14520.14520.1452300-0.00744.85 
ARFXFAmorfix Life Science0.15700.14650.1480162,800-0.00301.99 
ARGGYAston Martin Lagonda Global Holdings Plc26.1726.0626.164,900-0.030.11 
ARGLArgyle Security Inc0.00500.00500.00502,000-0.049090.74 
ARGQArgentum 47 Inc0.00500.00450.0049401,800-0.00012.00 
ARGTFArtemis Gold Inc4.2804.2464.26012,700-0.0701.62 
ARGWArgus Worldwide Group0.00340.00340.0034200-0.006666.00 
ARGYFAvanti Energy Inc1.7001.6501.67053,500-0.0201.18 
ARHHAssure Holdings Corp1.5901.4601.53011,400-0.0704.38 
ARHHDAssure Holdings Corp7.8207.7717.7711,2000.1712.25 
ARHNArchon Corp17.5015.3017.504000.000.00 
ARHTFArht Media Inc0.15000.14550.150073,8000.00000.00 
ARHVFArcher Ltd0.49000.47500.49005,0000.01753.70 
ARINAArista Investors Corp0.12000.12000.12005,0000.00000.00 
ARIZFAcme Resources Inc0.09950.09540.095557,000-0.019516.96 
ARKAYArkema ADR138.0136.2137.11,500-0.30.18 
ARLUFAristocrat Leisure L35.4034.4134.41300-1.002.81 
ARMEArmor Electric Inc0.00020.00020.00021,100,0000.0001100.00 
ARMZFAura Minerals Inc11.9611.5511.553,500-0.110.95 
ARNGFArgonaut Gold Ltd2.5002.3702.428186,400-0.1034.05 
ARNIArno Therapeutics0.00210.00210.002117,0000.00000.00 
ARPCArem Pacific Corp0.02160.02080.020810,000-0.00083.70 
ARREFAmerigo Resources1.0400.9841.03053,700-0.0111.01 
ARRHWArch Resources Inc29.0028.2129.007000.000.00 
ARRJFArjo Ab12.4112.4112.411,0002.0820.17 
ARRPYAeroports DE Paris Sa ADR11.7511.7511.751,500-0.302.49 
ARRRFArdea Resources Ltd0.34750.34000.34751,400-0.00050.14 
ARRTArtisan Consumer Goods Inc0.75000.75000.75002000.00000.00 
ARRXFArcher Materials Ltd1.2401.2311.2353,6000.0000.00 
ARSCAmerican Securty Res0.00400.00400.00403,2000.00000.00 
ARSEFAltai Resources Inc0.04960.04960.049625,0000.00010.20 
ARSLFAltima Resources Ltd0.03100.03100.03103000.00000.00 
ARSMFAres Strategic Mining Inc0.45000.41000.429530,400-0.01052.39 
ARSNAureus Inc0.00170.00150.001625,290,400-0.000211.11 
ARSRFAeris Resources Ltd0.15000.15000.1500100-0.01006.25 
ARSSFAssura Plc1.0051.0051.005100-0.11410.19 
ARSTArista Financial Corp0.00010.00010.0001327,8000.00000.00 
ARSUFFagron Sa20.8620.8620.862,600-0.010.02 
ARTHArch Therapeutics Inc0.10290.09380.102982,0000.00545.54 
ARTMAmerican Nortel Comm0.04790.04000.047973,7000.00143.01 
ARTNBArtesian Resources Corp Cl B37.9037.9037.90100-1.152.94 
ARTRAirtrona International Inc0.00010.00010.00011,462,9000.00000.00 
ARTTFArtemis Resources Ltd0.06000.06000.0600200,000-0.00406.25 
ARUXFAcrux Ltd Ord0.08500.08500.0850600-0.015015.00 
ARVYAlliance Recovery0.02500.02500.02504000.0149147.52 
ARWDArrow Resources Dev0.00060.00050.0005310,700-0.000116.67 
ARWGFArrow Global Group Plc4.1814.1814.18160,000-0.0390.92 
ARXRFAlix Res Corp0.06500.05950.05955,7000.00386.82 
ARYCArrayit Corp0.00010.00010.0001300,1000.00000.00 
ARYMFArgosy Minerl UT Cda0.10500.10000.10003,600-0.050033.33 
ARYXAryx Therapeutics0.00230.00230.00235,5000.00000.00 
ARZGYAssicurazioni Genera10.6910.4810.691,1000.191.81 
ARZTYAryzta Ag ADR0.63500.63500.635037,5000.01502.42 
ASAAFAt & S Austria Technologie &43.9043.9043.90100-0.932.07 
ASAGFAustralian Agricultu1.0501.0501.0508,3000.0353.45 
ASAIFArtificial Solutions International Ab0.05100.04100.04405000.004010.00 
ASAPFAurora Spine0.47700.45190.477035,7000.02345.16 
ASAVAsi Aviation Inc0.77000.77000.77001000.260050.98 
ASAZFAssa Abloy Ser B SEK32.1832.0032.186000.190.59 
ASAZYAssa Abloy Ab ADR15.9715.7415.9773,3000.130.82 
ASBFFAssociated British F26.3926.3926.395000.000.00 
ASBFYAssociated Brit Food ADR26.5225.9026.5242,4000.441.69 
ASBRFAsahi Breweries49.2249.2249.221001.553.25 
ASCCAristocrat Group0.03000.02970.030050,7000.00000.00 
ASCCFAsics Corp24.1024.1024.103001.104.78 
ASCCYAsics Corp24.8024.8024.803000.331.33 
ASCJFAmerican Shipping CO3.6603.5803.5805,6000.1203.47 
ASCKAuscrete Corp0.10990.07980.103914,6000.041666.77 
ASCLFAscletis Pharma Inc0.00310.00310.00311000.001047.62 
ASCNAbsecon Bancorp86.5086.5086.501000.490.57 
ASDNAstro Aerospace Ltd1.3701.2001.26030,400-0.0503.82 
ASDRFAscendant Resources Inc0.17100.17100.17102,600-0.00010.06 
ASDZFArctic Star Exploration Corp0.10210.10210.102113,100-0.00111.07 
ASEJFApt Satellite Hlds0.30500.30500.30503,200-0.03008.96 
ASEKYAisin Corp38.9438.9438.941000.491.27 
ASFTAppsoft Technologies Inc2.1802.1802.1803001.120105.66 
ASFXAmerican Scientf0.00010.00010.00012,037,8000.00000.00 
ASFZAssoc First Cap Corp0.00090.00090.00091,900-0.000847.06 
ASGLYAsahi Glass Ltd A10.4610.2710.352,300-0.181.66 
ASGOFAsante Gold Corp0.82560.82470.825615,0000.01451.79 
ASGRFAstralis A/S0.75420.75420.75421,0000.01381.86 
ASGTFAltus Group Ltd51.6851.6651.6622,4000.040.07 
ASGXFAsia Global Crossing Ltd0.00100.00070.001018,4000.000466.67 
ASHTFAshted Group Plc82.3182.3182.311004.856.26 
ASHTYAshtead Group Pl ADR343.8338.7340.75,70014.14.31 
ASKEAlaska Pacific Energy Corp0.00020.00020.0002506,700-0.000133.33 
ASKHAstika Holdings0.04000.04000.04008000.00000.00 
ASLMAmerican Silver Mini0.05100.05100.05104,6000.00000.00 
ASLRFArian Silver Copr0.01150.01150.01155,000-0.001511.54 
ASMIYAsm International NV ADR446.0436.7445.54006.21.40 
ASMLFAsml Hld NV Ord Shs890.0875.1889.930011.31.29 
ASMMFAustralian Strategic Materials Ltd6.6506.6506.650200-1.35016.88 
ASMVFAsm Pacific Technology Ltd12.0012.0012.001,000-0.856.61 
ASMVYAsm Pacific Technology Ltd34.6934.1634.5322,000-0.852.40 
ASMXFAsm International N.V.434.8434.8434.830070.819.44 
ASNBAdvansource Biomaterials Corpora0.04900.03750.0375201,300-0.00256.25 
ASNHFAvidus Management Group Inc0.00110.00110.0011196,6000.00000.00 
ASNTArias Intel Corp0.00020.00020.0002755,2000.00000.00 
ASOMYAsos Pls ADR42.1841.5542.158,600-0.611.43 
ASOZYAsseco Poland S.A.21.4721.4721.472003.3618.55 
ASPCFAcerus Pharmaceuticals Corp0.03590.03590.03592,300-0.00276.99 
ASPDAspen Digital Inc1.0501.0501.0501,000-0.0807.08 
ASPGFAspire Global Plc8.5188.5188.5181,2001.18516.17 
ASPTHaber Inc0.00150.00150.00159,6000.00000.00 
ASPWArista Power Inc0.00100.00100.0010300-0.000323.08 
ASPZAsia Pptys Inc0.23000.22000.220031,300-0.01004.35 
ASRAFA S Roma Spa Roma0.53300.53300.5330300-0.067011.17 
ASREAstra Energy Inc1.69000.75000.75004,000-0.940055.62 
ASSFAssisted 4 Living4.1504.0004.0001,000-0.1503.61 
ASTAAstra Veda Corp0.00870.00750.008013,941,100-0.00033.61 
ASTIAscent Solar Technologies0.01420.01380.013923,545,300-0.00032.11 
ASTOAstro Communications Inc2.6002.5002.5209,700-0.0501.95 
ASTTFAustralis Oil & Gas Ltd0.04000.04000.040010,0000.00000.00 
ASTVFAustevoll Seafood ASA Ord12.6512.0112.651,6000.453.69 
ASWRFGungnir Resources Inc0.09200.07380.073818,100-0.008810.65 
ASXFFASX Ltd63.9363.9363.93200-0.640.99 
ASXFYASX Ltd ADR61.2261.0561.221,3000.080.12 
ASXSFAlberta Star Dev0.59700.56950.56951,4000.00841.50 
ASZPJv Group Inc0.20000.20000.20002,5000.1400233.33 
ATADFAtac Res Ltd0.10500.10180.103944,800-0.00050.48 
ATAOAltair International Corp0.06200.06000.0620492,4000.00000.00 
ATASFAtlantia Spa Ord18.7018.7018.703000.301.63 
ATASYAtlantia Spa ADR9.0959.0409.0954,000-0.0750.82 
ATBHFAston Bay Hlds Ltd0.03120.03120.031250,000-0.00298.50 
ATBPFAntibe Therapeutics Inc0.98060.95910.97232,0000.02392.52 
ATBYFAbitibi Royalties IN20.0119.5820.011,2000.251.28 
ATCCAmeritrust Corp0.30000.30000.30006000.037014.07 
ATCDAltair Corp2,4002,4002,40010000.00 
ATCLFAdvance Tc Ltd0.20500.18000.194043,4000.00402.11 
ATCMFAtico Mining0.43040.39980.408533,5000.00741.84 
ATCNAtec Inc8.6108.6008.600400-1.30013.13 
ATCVCycle Country Accessories Corp0.00010.00010.00014,300-0.000150.00 
ATDRFAuto Trader Group Plc8.4808.4808.480700-0.3003.42 
ATDRYAuto Trader Group Plc2.1702.1302.15081,9000.0100.47 
ATDSData443 Risk Mitigation Inc4.0003.7603.7602,100-0.2205.53 
ATEYYAdvantest Corp ADR101.6101.0101.69,400-3.53.29 
ATGFFAltagas Ltd20.4920.4920.49200-0.090.42 
ATGNAltigen Communications Inc1.9201.8101.88090,6000.0201.08 
ATGSFAutogrill Spa Itl7.2007.0007.2001,600-0.2102.83 
ATGSYAutogrill S.P.A. ADR7.5107.5107.5104000.0000.00 
ATGVFActive Energy Group Plc0.00590.00590.00591,000-0.007154.62 
ATHCAccelerated Technologies Holding Corp0.15000.15000.1500200-0.140148.29 
ATHJFAntisense Therapeutics0.12610.12610.12614,000-0.00453.45 
ATHOFAthabasca Oil Sands Corp0.69340.66700.684321,700-0.00510.74 
ATIGAtlantis Internet Grp Cp0.00250.00170.0017850,600-0.000934.62 
ATIWAti Networks0.05980.05980.05981,8000.00000.00 
ATIXFAnalytixinsight Inc0.56520.51180.5349154,600-0.091314.58 
ATLCYAtlas Copco Ab Ser B ADR59.5159.3459.432,3000.110.18 
ATLDFAtlanta Gold Inc0.00160.00150.00169,0000.00016.67 
ATLEWArtelo Biosciences Inc1.5001.5001.5001000.25020.00 
ATLKFAtlas Copco Ab Ser A70.6470.6470.643000.000.00 
ATLKYAtlas Copco Ab Ser A ADR70.1069.4170.1054,800-0.020.03 
ATLYFAltaley Mining Corp0.41100.39760.40208,5000.00200.50 
ATMHAll Things Mobile Analytic Inc0.13110.13110.13112,0000.00917.46 
ATMSArtemis Therapeutics Inc1.2501.2501.2502,5000.25025.00 
ATOGFAuto1 Group Se38.0838.0838.0818,900-0.320.85 
ATONFAnton Oilfield Services Group0.05400.05400.05403,000-0.006010.00 
ATONYAnton Oilfield Services Group13.7313.7313.731001.6914.04 
ATOWWAtossa Genetics Inc WT [24/05/2021]0.90010.90010.90016000.00510.57 
ATOXFDurango Resources Inc0.03970.03970.03972,2000.007724.06 
ATPGQAtp Oil & Gas Corp0.00560.00560.00561000.00000.00 
ATROBAstronics Corp12.8512.8512.851,900-0.544.03 
ATRRFAltarea Paris233.0233.0233.010010.04.48 
ATRWFAltius Renewable Royalties Corp6.4006.2696.2705000.0200.32 
ATRXAdhera Therapeutics Inc0.20000.14000.1400223,100-0.035220.09 
ATSAFAts Automated Toolin36.3136.1936.313000.531.48 
ATTBFAbattis Bioceuticals0.00900.00780.0080516,900-0.00078.05 
ATTLFAtlas Copco Ab58.5058.5058.501000.000.00 
ATUSFAltius Minerals Corp13.3312.1912.7411,100-0.201.58 
ATUUFAltura Energy Inc0.18000.18000.18002,500-0.01437.36 
ATVDYAtresmedia Corporacion DE Medios Sa ADR4.1854.1854.185100-0.1002.33 
ATVKAtvrockn0.00250.00250.002569,400-0.00013.85 
ATVVFAustralian Vanadium Ltd0.01800.01800.0180135,000-0.00105.26 
ATWTAtwec Tech Inc0.01590.01150.01401,067,700-0.001610.26 
ATYGAtlas Tech Group Inc0.00030.00020.000318,000,2000.0002200.00 
ATYMAsia Time Corp0.00300.00100.003013,400-0.003050.00 
ATZAFAritzia33.4033.4033.407000.090.27 
AUCOYPolymetal Intl Plc ADR18.7818.2918.574,600-0.371.97 
AUCUFInflection Resources Ltd0.17380.17380.17384,400-0.00985.34 
AUGGAugusta Gold Corp1.2401.1801.1801,800-0.0705.60 
AUGXAugmedix Inc5.1005.1005.100100-0.0901.73 
AUIAFAurania Resources1.9001.8101.90016,2000.1357.65 
AUIDIpsidy Inc8.9307.3957.98047,200-0.6707.75 
AUKNYAuckland International Airport Ltd ADR25.1025.1025.105000.502.03 
AUKUFAms Ag20.5020.5020.501,3001.005.13 
AULGFAnglogold Ashanti Ltd15.5015.5015.50500-3.4017.99 
AULRFAurelius Equity Opportunities Se & CO32.4232.4232.425002.578.61 
AUMBF1911 Gold Corp0.26050.25720.26007,000-0.00702.62 
AUMCAuryn Mining Corp0.68750.68750.6875900-0.182520.98 
AUMTFAurelia Metals Ltd0.03000.03000.0300100-0.270090.00 
AUNFFAurcana Corp0.59000.56000.5700288,600-0.03215.33 
AUNMAuction Mills Inc1.0101.0101.010200-4.99083.17 
AUNXFAxp Energy Ltd0.01690.01180.016920,080,2000.00095.63 
AUOTYAu Optronics Corp ADR6.3906.2506.26045,700-0.1201.88 
AURIWellstone Filter Sci0.00420.00370.00422,384,7000.000410.53 
AURQFAurelius Minerals Inc0.26290.25170.25826,400-0.00461.75 
AURTAttune Rtd0.00050.00020.00021,604,0000.00000.00 
AURWFAurwest Res Corp0.12570.11020.11025,500-0.013310.77 
AURXAudeo Oncology Inc0.11000.11000.11004,000-0.00504.35 
AUSAFAustralis Capital Inc0.21000.19790.197913,400-0.00211.05 
AUSDFPerenti Global Ltd0.61000.61000.61005,000-0.01001.61 
AUSIAura Systems Inc0.58900.55000.585033,4000.02754.93 
AUSTFAustin Engineering Ltd0.13000.13000.13002,000-0.050027.78 
AUSVFAura Resources Inc0.05550.05050.0555192,6000.007816.35 
AUTLFAustal Ltd [Australia]1.2501.2501.250500-0.0191.50 
AUTRAutris0.00400.00400.004020,000-0.002033.33 
AUUMFAumann Ag21.2521.2521.252004.2525.00 
AUXIFAuxico Res Cda1.3101.1701.17041,800-0.0705.65 
AUXXFAllegiant Gold Ltd0.27550.26340.2703166,100-0.00642.31 
AVACFAvance Gas4.9204.9204.920100-0.0501.01 
AVASFAvast Plc8.3008.3008.3002,0000.2002.47 
AVBHAvidbank Holdings Inc22.8522.8522.854,3000.060.26 
AVCNFAvicanna Inc0.71050.70000.71052000.01041.49 
AVCRFAvricore Health Inc0.14490.13400.144523,6000.00261.83 
AVCTFAvacta Group Plc1.6001.6001.6003,500-0.25013.51 
AVCVFMonitor Ventures Inc0.10870.10870.10875000.00282.64 
AVEWAvew Holdings Inc0.00050.00050.00051,6000.00000.00 
AVGDFAvidian Gold Corp0.10770.10770.10771,8000.011812.30 
AVGGAdvanced Technologies Group Ltd0.00250.00250.002510,000-0.003960.94 
AVGTFAvi Global TR Plc13.6513.0013.00300-0.080.63 
AVHHLAvita Therapeutics Inc2.6801.5201.5202,500-2.43061.52 
AVHNFAckermans & Van Haarn Ord179.9179.9179.910016.09.77 
AVHOQAvianca Holdings S.A.0.20500.15000.1600974,600-0.047823.00 
AVIFYAdvanced Info Svc Pu ADR5.9155.7605.7704,4000.1402.49 
AVIXAvix Technologies Inc0.20000.10000.20002,0000.00000.00 
AVLNFAvalon Advanced Materials Inc0.09120.08430.0867251,100-0.00131.48 
AVLPAvalanche Internatio0.40000.06000.06005,0000.025071.43 
AVLSAdvanced Lighting Solutions Inc0.00030.00030.00032,000,0000.00000.00 
AVMRAvra Medical Robotics Inc0.13000.13000.1300100-0.170056.67 
AVNIArvana Inc0.95000.75000.95003,5000.337855.18 
AVNYManaris 2010 Corp0.00010.00010.0001276,5000.00000.00 
AVOAAvoca Inc900.0900.0900.010093.011.52 
AVOIAdvanced Voice Recog0.01240.01170.012413,0000.001816.98 
AVOTAmerican Video Teleconferencing Corp0.00200.00200.002010,0000.00000.00 
AVOZAltavoz Entertainment Inc0.01000.01000.010040,0000.00000.00 
AVPFFAvcorp Industries Inc Ord0.12000.12000.12002000.00000.00 
AVPIAvp Inc0.01000.01000.010020,000-0.010050.00 
AVPMFAvrupa Minerals Ltd0.05820.05820.05821,2000.00325.82 
AVRIAverox Inc0.42950.33700.360034,600-0.059914.27 
AVRNAvra Inc0.03000.02310.0300118,4000.005020.00 
AVRTFAvarone Metals Inc0.02180.02180.021820,000-0.013237.71 
AVSRAvistar Communications Corp0.00510.00510.005116,900-0.00011.92 
AVTBFAvant Brands Inc0.46400.41000.4267816,200-0.01633.68 
AVTXFAvantium N V5.0505.0505.0504,0000.0280.55 
AVVHAvvaa World Health Care Products Inc0.05640.04910.05388,529,4000.00173.26 
AVVIYAviva Plc ADR11.2411.1211.2446,3000.060.54 
AVXTAvax Techs Inc0.00020.00020.000210,000-0.000571.43 
AVYAWAvaya Holdings Corp WT Exp 12/15/20222.0002.0002.0002,500-0.1908.68 
AWAWWhite Fox Ventures Inc0.00320.00320.003245,000-0.002644.83 
AWCMFAlumina Ltd Ord Shs1.5601.5451.560600-0.0603.70 
AWCMYAlumina Ltd ADR6.4206.1506.1805,600-0.0200.32 
AWEBAreti Web Innovations Inc0.15000.13000.150010,1000.015011.11 
AWEVFAlphawave Ip Group Plc4.8504.8504.8502,0000.1102.32 
AWGLAwg Ltd0.00050.00050.0005100-0.014596.67 
AWKNFAwakn Life Sciences Corp1.8701.7431.7656,200-0.0553.00 
AWKSAmeriworks Inc3.0003.0003.0001000.0000.00 
AWLCFAwilco0.49500.49500.49502,0000.01753.66 
AWLIFAmeriwest Lithium Inc0.80000.61980.6257694,900-0.164720.84 
AWONA-1 Group Inc0.02000.01740.0192396,300-0.00052.54 
AWRRFA&W Revenue Royalties Income Fund29.8029.8029.801000.050.17 
AWRSAll World Resources Corp0.00150.00150.00151,100-0.00016.25 
AWRYAllegheny & Western Railway Co.120.0120.0120.0100-2.01.64 
AWSIAria Wireless Sys Inc0.17000.05000.09203,862,4000.0529135.29 
AWSLAtlantic Power & Infrastructure Corp0.09900.09200.099097,5000.009010.00 
AWTRFAir Water16.4516.4516.452000.150.92 
AWWCAccess Worldwide Communs0.00420.00400.0041100,000-0.00012.38 
AWWIAlpha Wastewater Inc0.00920.00920.00922000.00055.75 
AXAHFAxa S.A.28.0527.4227.42400-0.150.55 
AXAHYAxa Sa ADR27.6427.4127.6060,000-0.010.04 
AXASAbraxas Petro Corp1.7201.6501.66037,000-0.1407.78 
AXBSFAxios Mobile Assets Corp0.00400.00200.0020147,900-0.003563.64 
AXCPAllixon International Corp0.00100.00100.0010200-0.003577.78 
AXDDFAlmadex Minerals Ltd0.07070.06630.066330,200-0.00020.30 
AXFOFAxfood Ab25.3525.3525.351000.000.00 
AXGCAxis Energy Corp0.00150.00020.0002314,900-0.001990.48 
AXIMAxim Biotechnologies0.71000.67000.671060,900-0.02904.14 
AXLETjt Inc0.13000.13000.13002,500-0.070035.00 
AXLXAxiologix Education0.00040.00020.00021,510,000-0.000360.00 
AXMIFAxmin Inc0.04100.04100.041030,0000.00000.00 
AXMPAxm Pharma Inc0.00010.00010.00011,000-0.000150.00 
AXNVFAxion Ventures0.04000.02000.020028,0000.00000.00 
AXPTAxis Petroleum Co.0.61000.61000.6100200-0.090012.86 
AXPWQAxion Power Intl Inc0.00090.00060.0006378,000-0.000333.33 
AXREFAmarc Resources Ltd0.09720.09720.0972500-0.00827.78 
AXRXAmexdrug Cp0.11100.11100.11101000.00000.00 
AXTGAxis Techs Group Inc0.06200.03840.055518,242,3000.020558.57 
AXVEFCDN Maverick Cap Corp0.20490.19010.204997,6000.00211.04 
AXXAExxe Group Inc0.02800.02350.0256936,3000.00062.40 
AXXDFAlderon Iron Ore Corp0.02000.02000.020021,1000.00000.00 
AYAAFAyala Land Inc0.58000.58000.580050,000-0.120017.14 
AYALYAyala Corp ADR15.6515.6515.651,0000.030.19 
AYFGFAyfie Group As0.18000.18000.1800600-0.00754.00 
AYRWFAyr Wellness Inc23.3521.7023.30100,6000.602.64 
AYSIAlloy Steel International Inc2.4902.4802.490500-0.0100.40 
AYTUZAytu Bioscience Inc WT Exp 11/02/20210.02000.01110.011123,000-0.008944.50 
AYYLFAyala Corp15.8015.8015.805,000-0.251.56 
AZASFArizona Silver0.16000.15000.153717,000-0.00372.35 
AZBCFAzabache Energy Inc0.00010.00010.00018000.00000.00 
AZFLAmazonas Florestal0.00210.00180.0021164,645,9000.000210.53 
AZGFFAzteca Gold Corp0.00090.00090.000956,6000.00000.00 
AZILAziel Corp0.22000.22000.22001000.00000.00 
AZLCZAztec Land Comb Cert230.0225.0230.01005.02.22 
AZLOFAzelio Ab3.5003.5003.500100-0.3509.09 
AZMCFArizona Metals Corp3.1202.9312.9807,500-0.0100.33 
AZMTFAzimut Exploration I1.7801.6801.68010,800-0.1055.89 
AZNCFAstrazeneca Plc Ord113.9111.6111.6800-2.21.94 
AZNVFAzn Cap Corp0.01900.01900.019020,3000.00000.00 
AZRHAzure Holding0.00400.00400.004035,7000.00000.00 
AZRMFAzure Minerals Ltd0.32000.32000.3200423,800-0.01003.03 
AZTEFTV Azteca Sa DE Cv0.03800.03800.03802,700-0.00205.00 
AZURFAzincourt Uranium0.09840.08610.0895624,1000.00000.00 
AZZEFAntares Energy Ltd0.02500.02350.0250106,500-0.00103.85 
AZZTFAztec Minerals Corp0.22860.21300.217020,000-0.00462.08 
AZZUFAzarga Uranium Corp0.63400.56430.5900282,600-0.03605.75 
AZZVFAvz Minerals Ltd0.23000.15000.2100333,4000.035020.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.236.16.13
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,182200.13
DJI34,751-630.18
SP5004,474-70.16
DAX15,652360.23
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI24,668-3651.46