FinData: List of Symbols for OTC Bulletin Board [OBB] Starting with A

Tuesday, 26 May 2020

OBB Symbols

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
AABB	ASIA BROADBAND INC	0.0016	0.0015	0.0016	1,983,600	0.0009	36.00	5
AABVF	Aberdeen International Inc	0.0167	0.0167	0.0167	6,000	0.0138	45.25	7
AACAY	AAC	6.400	6.090	6.330	51,400	1.050	14.23	3
AACH	Aac Holdings Inc	0.2500	0.2200	0.2200	44,300	0.0500	18.52	4
AACS	American Comm Solut	0.0006	0.0006	0.0006	8,500	0.0001	14.29	7
AACTF	Act Aurora Ctl Tech	0.0745	0.0610	0.0677	2,000	0.0241	26.25	5
AAFS	ACROSS AMERICA FINCL	0.0000	0.0000	0.0000	0	0.0000	NaN	0
AAGFF	Aftermath Silver Ltd	0.1280	0.1098	0.1188	258,700	0.0962	44.74	4
AAIGF	Aia Group Ltd	8.960	8.960	8.960	900	1.160	11.46	5
AAIIQ	aaiPharma Inc	0.1200	0.1000	0.1000	2,000	0.0000	0.00	5
AAIRF	American Aires Inc	0.2186	0.2186	0.2186	1,500	0.0564	20.51	4
AAMAF	Atlas Mara	0.9118	0.9118	0.9118	400	0.2057	18.41	6
AAMMF	AAMMF	0.1422	0.1260	0.1325	8,200	0.0344	20.61	4
AAPC	American Archtechual Prod Inc	0.0000	0.0000	0.0000	0	0.0000	NaN	0
AAPT	ALL AMERICAN PET CO	0.0002	0.0001	0.0002	6,414,000	0.0001	100.00	8
AASZF	AASZF	10.000	9.800	9.800	7,400	5.500	35.95	4
AATDF	Aa Plc	0.4051	0.4051	0.4051	9,000	0.1599	28.30	5
AAUKF	Anglo American Plc O	20.04	19.90	20.04	200	6.02	23.09	7
AAVMY	Abn Amro Bank N.V. ADR	11.38	10.56	10.71	285,300	7.47	41.09	4
AAVVF	AAVVF	1.200	0.910	1.030	97,900	0.790	43.41	4
AAWC	Alexandria Advantage Warranty Company	0.0014	0.0014	0.0014	20,000	0.0002	16.67	4
ABAHF	Abbastar Holdings Ltd	3.100	2.940	3.100	26,000	0.840	21.32	7
ABBRF	ABBASTAR RES CP	0.0629	0.0490	0.0574	300,400	0.0069	13.66	5
ABCE	Abco Energy Inc	0.0007	0.0005	0.0006	24,756,700	0.0009	60.00	7
ABCFF	Abacus Mining & Exploration Cp	0.0727	0.0619	0.0727	6,200	0.0061	7.74	3
ABCP	Ambase Corp	0.2900	0.2800	0.2800	2,000	0.0125	4.27	7
ABCZY	ABCAM PLC	15.58	14.58	14.61	6,600	2.90	16.55	7
ABEPF	Abitex Resources Inc	0.0400	0.0400	0.0400	14,000	0.0040	11.11	6
ABILF	Ability Inc	0.3300	0.2000	0.2600	9,400	0.0750	22.39	4
ABKB	American Basketball	0.0070	0.0070	0.0070	500	0.0000	0.00	2
ABLZF	Abb Ltd Zuerich	19.66	18.64	19.55	21,200	5.45	21.80	6
ABMBF	Abcourt Mines Inc Cl	0.0531	0.0444	0.0521	3,600	0.0043	7.62	7
ABMC	AMERICAN BIO MEDICA CORP	0.0700	0.0575	0.0700	1,300	0.0080	10.26	5
ABML	ABML	0.0582	0.0500	0.0510	5,261,200	0.0000	0.00	4
ABMRF	ABMRF	12.00	12.00	12.00	700	5.46	31.27	4
ABNAF	Consolidated Abaddon Resources Inc	0.0507	0.0478	0.0507	80,600	0.0133	20.78	5
ABVC	American Brivision (Holding) Corp	2.900	2.900	2.900	400	0.000	0.00	5
ABWN	Airborne Wireless Network	0.0001	0.0001	0.0001	405,000	0.0000	0.00	5
ACAN	AUTOMATED SCANNI	0.6700	0.5501	0.6250	28,200	0.0050	0.79	5
ACAZF	ACADIAN TIMBER	12.75	11.58	11.84	11,400	0.65	5.20	5
ACBM	AUTO CLUB MARKETING	2.750	2.010	2.750	1,300	0.830	43.23	4
ACCA	GIBBS CONSTRUCTION I	0.0180	0.0120	0.0162	568,500	0.0343	67.92	5
ACCR	Access Power Inc	0.0039	0.0028	0.0028	1,264,700	0.0071	71.72	6
ACCYY	Accor S.A.	6.480	5.960	6.150	197,100	2.080	25.27	7
ACDVF	Air Canada	23.08	20.91	22.12	130,800	11.74	34.67	5
ACFN	Acorn Factor Inc	0.2600	0.2250	0.2400	69,200	0.0800	25.00	7
ACGBY	AGRICULTURAL BK CHIN	9.960	9.800	9.920	27,300	0.150	1.54	7
ACGX	Alliance Creative Group Inc	0.1300	0.1300	0.1300	5,000	0.1201	48.02	7
ACKAY	ARCELIK A S UP ADR	13.19	13.15	13.15	300	4.29	24.60	5
ACKRF	AMERICAN CREEK RESOU	0.0530	0.0530	0.0530	10,000	0.0090	14.52	7
ACLLF	Atco Ltd Class I Nv	36.49	36.49	36.49	300	2.92	7.40	5
ACMC	American Church Mortgage Co	2.300	2.300	2.300	100	0.150	6.12	6
ACMT	Acmat Cp	32.54	32.54	32.54	300	0.96	3.04	4
ACNNF	Auscann Group Holdings Ltd	0.1560	0.1143	0.1193	22,000	0.0567	32.22	6
ACOPF	A2 Corporation	10.28	9.88	10.28	2,300	0.53	5.38	7
ACOPY	A2 Milk CO Ltd ADR	10.23	10.23	10.23	300	0.38	3.86	4
ACQT	Acquest Cp	0.0000	0.0000	0.0000	0	0.0000	NaN	0
ACRFF	Accor S A F	32.09	30.95	30.95	200	10.34	25.04	6
ACRGF	Acreage Holdings Inc.	3.620	3.000	3.250	304,200	2.040	38.56	4
ACRL	Atacama Resources International Inc.	0.0065	0.0056	0.0058	1,398,900	0.0046	44.23	7
ACSAY	Acs Actividades ADR	5.205	4.900	5.000	255,000	1.570	23.90	7
ACTL	Artec Consulting	0.0002	0.0001	0.0001	20,495,900	0.0001	50.00	5
ACUIF	Acuityads Holdings	0.9533	0.8800	0.9100	6,800	0.2500	21.55	6
ACUR	Acura Pharmaceutical	0.2870	0.1200	0.2501	40,000	0.0299	10.68	6
ACUS	ACUSPHERE INC.	0.0708	0.0400	0.0708	600	0.0328	86.32	5
ACWRF	ACCELEWARE CORP	0.0470	0.0470	0.0470	3,000	0.0162	25.63	4
ADCN	AD CAPITAL US NEW	0.0000	0.0000	0.0000	0	0.0000	NaN	0
ADDC	Addmaster Cp	17.00	17.00	17.00	1,000	0.99	5.50	5
ADDDF	Adidas Salomon Ag Ord	270.00	245.00	245.00	500	65.44	21.08	7
ADDDY	Adidassal Ag Sp 144	0.0000	0.0000	0.0000	0	0.0000	NaN	0
ADDYY	Adidas-Salomon Ag Adr	131.29	127.48	127.48	69,400	28.99	18.52	7
ADGO	Adams Golf Inc	0.0001	0.0001	0.0001	700,000	0.0000	0.00	4
ADGS	Adgs Advisory Inc	4.310	0.700	2.000	31,400	1.980	10001.01	4
ADHC	AMERICAN DIVERSIFIED	0.0013	0.0010	0.0010	530,700	0.0005	33.33	5
ADIKF	A D I TECHNOLOGIES I	0.0000	0.0000	0.0000	0	0.0000	NaN	0
ADLI	Amer Medical Tech	0.0062	0.0030	0.0030	120,000	0.0012	28.57	5
ADMLF	Admiral Plc	0.8500	0.8200	0.8500	3,000	0.2300	21.30	4
ADMT	Adm Tronics Unltd	0.1800	0.1700	0.1800	55,000	0.0110	5.76	5
ADNM	Advanced Monitoring	0.0000	0.0000	0.0000	0	0.0000	NaN	0
ADNY	CO MEDICAL MGMT	0.0010	0.0008	0.0010	136,000	0.0001	11.11	6
ADOM	Adomani Inc	0.1300	0.1210	0.1210	129,400	0.0389	24.33	4
ADRNY	Koninklijke Ahold	25.09	24.08	24.34	87,400	0.13	0.53	7
ADSV	ALLIED SECURITY INNO	0.0009	0.0007	0.0009	3,027,500	0.0014	60.87	8
ADTFF	Adroit Resources Inc	0.0400	0.0400	0.0400	15,500	0.0300	42.86	8
ADTM	Adaptive Medias Inc.	0.0001	0.0001	0.0001	120,000	0.0000	0.00	7
ADVC	Advanced Comms Tech	5.080	5.080	5.080	200	0.180	3.67	6
ADVOF	Adva Optical Networking	6.120	6.120	6.120	500	2.510	29.08	6
ADVT	Advantage Life Products Inc	0.0005	0.0005	0.0005	117,500	0.0002	28.57	7
ADVV	Advantage Tech Inc	2.400	2.400	2.400	200	0.100	4.35	4
ADYEY	ADYEY	17.74	17.01	17.50	117,000	1.55	8.14	4
ADYX	Adynxx Inc	1.0500	0.8238	0.8238	300	0.4362	34.62	4
ADYYF	ADYYF	918.85	831.00	855.00	7,000	104.54	10.89	4
AEBZY	Anadolu Efes Biracilik Adr	0.8190	0.8190	0.8190	9,000	0.0380	4.43	7
AECC	AMERICAN EDUCATION	0.0000	0.0000	0.0000	0	0.0000	NaN	0
AEGOF	AEGON NV ORD SHS	2.675	2.675	2.675	300	1.595	37.35	7
AEGXF	Aecon Group Inc	12.58	12.43	12.58	800	0.91	6.71	6
AEMC	AMER EAGLE MAN	0.0500	0.0162	0.0500	700	0.0249	33.24	4
AEPT	American Energy Partners Inc.	0.0055	0.0035	0.0041	10,010,500	0.0028	40.58	5
AERO	AEROGROW INTERNATIONAL INC.	1.290	1.200	1.200	13,600	0.050	4.00	4
AERS	Aero Systems Engineering	0.0110	0.0052	0.0060	1,663,400	0.0025	71.43	7
AESEW	AESEW	0.1900	0.1550	0.1600	81,800	0.1600	50.00	4
AESTY	AESTY	3.550	2.500	2.500	200	1.450	36.71	4
AETUF	Arc Energy Trust Unit	3.750	2.670	3.210	138,000	1.835	36.37	4
AEXAY	Atos	13.65	13.03	13.24	42,700	4.39	24.88	7
AEXE	AEXE	0.0001	0.0001	0.0001	6,072,400	0.0000	0.00	4
AFBA	Allied First Bncp Md	2.370	2.180	2.180	2,100	0.320	12.80	7
AFBG	AMER FIBER GREEN PRD	0.0395	0.0348	0.0395	1,100	0.0093	19.06	8
AFBOF	African Rainbow Mine	6.850	6.850	6.850	100	4.150	37.73	5
AFFS	American Fidelity Fncl Srv Inc	19.05	17.02	19.05	27,900	2.55	11.81	4
AFFT	Affinity Intl Trv Sy	20.00	17.00	18.55	30,000	3.20	14.71	4
AFHBL	Atlas Financial Holdings Inc 6.625%	6.750	6.350	6.350	1,300	0.580	8.37	4
AFHI	August Financial Holding Co	0.0000	0.0000	0.0000	0	0.0000	NaN	0
AFLYY	AIR FRANCE ADS	6.180	5.590	5.750	93,000	3.760	39.54	4
AFNL	AMTRUST FINANCIAL CO	188.00	188.00	188.00	100	82.99	79.03	5
AFOM	All For One Media Corp.	0.0001	0.0001	0.0001	791,900	0.0001	50.00	6
AFRAF	Air France Europe	6.150	6.000	6.000	300	4.950	45.21	7
AFSGY	AFLEASE GOLD LTD ADR	0.0000	0.0000	0.0000	0	0.0000	NaN	0
AFSIA	Amtrust Financial Services Inc. Pfd. A	17.58	16.00	17.48	17,000	0.63	3.49	4
AFSIB	Amtrust Financial Services Dep Pfd	17.75	16.35	17.75	32,300	0.25	1.39	4
AFSIC	Amtrust Financial Services Inc. Pfd. C	17.75	16.52	17.75	47,800	0.40	2.20	4
AFSIM	Amtrust Financial Services Inc Prf	17.75	16.52	17.75	28,500	0.75	4.03	4
AFSIN	Amtrust Financial Services Inc. Pfd F	17.80	14.81	17.75	46,600	0.20	1.11	4
AFTC	American Film Tech Inc	0.0004	0.0004	0.0004	1,000	0.0000	0.00	7
AFTM	Aftermaster Inc.	0.0008	0.0007	0.0007	8,010,000	0.0003	30.00	3
AFTPF	Afterpay Touch Group Limited	20.75	18.00	18.80	9,700	7.45	28.38	4
AFYG	AFFINITY GOLD CORP	0.0146	0.0142	0.0146	500	0.0008	5.19	7
AGCBF	Amarillo Gold Cp	0.1450	0.1200	0.1407	23,200	0.0032	2.22	5
AGCZ	ANDES GOLD CORP	0.0079	0.0060	0.0060	18,500	0.0002	3.45	7
AGDY	Agri-Dynamics Inc	0.0320	0.0200	0.0320	60,300	0.0000	0.00	6
AGEEF	Apogee Minerals Ltd	0.1700	0.1200	0.1400	319,000	0.0090	6.04	7
AGESY	Fortis Nl Sp Adr New	42.21	39.78	40.67	35,800	15.73	27.88	7
AGFAF	Agraflora Organics Intl Inc.	0.0540	0.0431	0.0486	1,032,000	0.0114	19.00	4
AGFMF	A G F MGMT LTD CL B	3.963	3.963	3.963	300	1.367	25.65	6
AGGFF	African Gold Group Inc	0.1700	0.1143	0.1484	219,500	0.0262	21.44	6
AGGG	Antilia Group Corp	0.0338	0.0338	0.0338	200	0.0018	5.63	4
AGGI	TECHNOL FUEL COND	0.0027	0.0027	0.0027	140,000	0.0011	28.95	8
AGGL	Agtech Global International Inc.	0.1201	0.1201	0.1201	300	0.1449	54.68	5
AGGX	Angiogenex Inc	0.1500	0.1500	0.1500	5,000	0.0450	42.86	3
AGGZF	AG GROWTH INC FD	23.10	23.02	23.02	300	12.22	34.67	7
AGHI	Agora Holdings Inc	0.0061	0.0055	0.0058	9,800	0.0018	23.68	7
AGLNF	AGL ENERGY	11.35	11.35	11.35	500	1.82	13.82	5
AGLXY	Agl Energy Ltd ADR	11.97	11.66	11.71	3,500	1.44	10.95	4
AGNPF	Algernon Pharmaceuticals Inc.	0.2609	0.1085	0.1673	3,044,100	0.1073	178.83	4
AGPPF	Anglo Platinum Ltd	58.00	55.44	55.44	200	23.21	29.51	7
AGRPY	ABSA GROUP LTD NEW A	15.61	15.00	15.00	6,200	4.81	24.28	7
AGTK	Agritek Holdings Inc.	0.0250	0.0160	0.0160	1,066,800	0.0039	19.60	4
AGYTF	Allergy Therapeutics Plc	0.1400	0.1400	0.1400	7,100	0.0120	7.89	3
AHAD	Alphacom Holdings Inc.	0.0072	0.0072	0.0072	9,600	0.0066	47.83	4
AHCHF	Anhui Conch Cement C	6.820	6.820	6.820	1,500	0.080	1.16	7
AHCHY	ANHUI CONCH CEM ADR	35.56	33.62	35.49	13,600	0.07	0.20	6
AHCOW	Adapthealth Corp. WT	4.900	4.260	4.400	82,500	0.540	13.99	4
AHCP	Anchorage International Holdings Corp.	0.0051	0.0051	0.0051	124,000	0.0019	27.14	7
AHELF	AHELF	0.0954	0.0954	0.0954	200	0.1259	56.89	4
AHEXY	ADECCO SA UP ADR	23.43	22.47	22.74	73,000	6.89	23.25	7
AHGIF	Alternate Health Corp	0.0969	0.0700	0.0810	40,600	0.0090	12.50	5
AHIX	Aluf Holdings Inc.	0.0002	0.0001	0.0002	1,527,000	0.0000	0.00	8
AHKSY	Asahi Kaisei Cp Adr	15.34	14.68	15.10	94,800	4.15	21.54	6
AHODF	Koninklijke Ahold Nv	25.00	25.00	25.00	200	0.81	3.33	8
AHROQ	Atheronova Inc	0.0070	0.0070	0.0070	28,000	0.0055	366.67	7
AIABF	AIRASIA BHD	0.2700	0.2700	0.2700	1,500	0.0550	16.92	7
AICAF	Air China Ltd	0.8150	0.7400	0.8150	14,600	0.0550	6.32	8
AILLL	Central Illinois Public Service Company	28.35	27.50	27.50	700	0.30	1.08	5
AILLN	Central Ill Pub 4	102.00	101.85	101.85	200	3.15	3.00	4
AINSF	Ainsworth Game Technology Ltd	0.4750	0.4750	0.4750	10,000	0.0350	7.95	4
AIQSF	Atlantis Systems Cp	0.0000	0.0000	0.0000	0	0.0000	NaN	0
AIQUF	Lair Liquide Ord Eu	130.00	127.50	127.50	5,600	11.25	8.11	8
AIQUY	Lair Liquide Adr	26.48	25.36	25.43	132,600	4.01	13.62	7
AIRRF	AURION RES LTD	0.7050	0.6100	0.6400	101,200	0.8100	55.86	3
AIRYY	AIR CHINA LTD SP ADR	16.02	15.70	15.91	22,900	1.48	8.51	7
AITX	Airtrax Inc	0.0001	0.0001	0.0001	14,770,200	0.0000	0.00	5
AIVAF	Aviva Plc	4.090	4.090	4.090	100	1.185	22.46	7
AIVN	American Intl Ventur	0.0044	0.0044	0.0044	7,000	0.0005	12.82	3
AJMPF	ASHMORE GROUP PLC	5.346	5.130	5.346	5,300	1.664	23.74	6
AKAOQ	Achaogen Inc	0.0200	0.0073	0.0089	242,600	0.0011	11.00	4
AKBTY	Akbank Turk Anonim Sirketi Adr	2.260	2.170	2.170	26,200	0.520	19.33	6
AKOM	AKOM	15.25	15.25	15.25	100	1.25	8.93	8
AKRFF	Ackroo Inc	0.0978	0.0978	0.0978	2,000	0.0271	21.70	7
AKRRF	Aker Philadelphia Sh	4.310	4.310	4.310	200	0.390	8.30	3
AKZOY	AKZO NOBEL NV ADR	26.61	25.76	25.95	104,800	6.09	19.01	6
ALBHF	Alibaba Health Information Technology	2.000	1.930	1.930	2,900	0.150	8.43	4
ALBKY	Alpha Bank Ae Adr	0.3180	0.2810	0.2980	166,200	0.1819	37.90	7
ALCCF	Alicanto Minerals Ltd	0.0300	0.0300	0.0300	8,000	0.0100	25.00	6
ALEAF	Aleafia Health Inc.	0.3799	0.2983	0.3333	420,700	0.1216	26.73	4
ALFVY	ALFA-LAVAL AB ADR	19.64	18.63	18.64	42,500	7.31	28.17	7
ALIAF	Anatolia Minerals De	4.585	4.350	4.439	12,700	0.161	3.50	7
ALIF	Artificial Life Inc	0.0047	0.0047	0.0047	800	0.0042	47.19	6
ALIN	ALL LINE INC.	0.0000	0.0000	0.0000	0	0.0000	NaN	0
ALIZF	ALLIANZ AG	204.50	192.00	194.00	4,400	52.40	21.27	7
ALIZY	ALIZY	20.07	19.19	19.22	257,200	5.61	22.59	4
ALKEF	ALKANE EXPLORATION N	0.4960	0.4400	0.4680	24,000	0.1870	28.55	7
ALKM	Alkame Holdings Inc.	0.0004	0.0003	0.0004	2,748,000	0.0000	0.00	9
ALLIF	Canadian Bioceutic	0.3400	0.3000	0.3000	10,000	0.0000	0.00	5
ALLM	Alliance Media	0.0600	0.0600	0.0600	6,100	0.0078	11.50	6
ALLVF	Altice N.V.	4.400	4.050	4.050	1,100	3.250	44.52	6
ALLWF	Allied Minds Plc	0.4400	0.4400	0.4400	500	0.1100	20.00	4
ALLX	International Alliance Resources Inc	0.0000	0.0000	0.0000	0	0.0000	NaN	0
ALMC	Alimco Financial Corp.	8.400	8.400	8.400	200	0.600	6.67	5
ALME	ALAMO ENERGY CORP	0.0003	0.0003	0.0003	200	0.0002	200.00	3
ALMFF	Altium Fx Ltd	18.00	17.87	17.87	800	9.82	35.46	8
ALNPY	All Nippon Airways Co Ltd Adr	5.325	5.250	5.325	800	0.925	14.80	4
ALOD	Allied Resources Inc	0.2000	0.2000	0.2000	5,000	0.0400	16.67	4
ALPE	ALPINE AIR EXPRS	0.4500	0.3600	0.4500	29,900	0.1380	44.23	4
ALPIB	ALPIB	4,905	4,900	4,900	100	50	1.01	4
ALPMF	Astellas Pharma Inc	14.72	14.72	14.72	100	3.13	17.54	5
ALPMY	ASTELLAS PHARMA INC	15.63	14.73	15.13	81,800	2.93	16.22	5
ALPP	Alpine 4 Technologies Ltd	0.0700	0.0602	0.0650	530,700	0.0106	14.02	6
ALRGF	Antler Gold Inc	0.0898	0.0707	0.0707	2,100	0.0193	21.44	4
ALRT	Alr Technologies Inc	0.0410	0.0280	0.0280	306,400	0.0010	3.70	6
ALSI	Atlas Resources Intl	0.0080	0.0066	0.0080	92,000	0.0045	128.57	4
ALSMY	ALSTOM UP ADR	4.956	4.740	4.786	164,000	0.324	6.34	8
ALST	Allstar Health Brands Inc.	1.450	1.330	1.450	400	0.420	40.78	5
ALSWF	Absolute Software Cp	6.720	6.600	6.600	1,300	1.120	14.51	7
ALTAF	ALTURA MINING	0.0800	0.0250	0.0800	43,200	0.0100	14.29	4
ALTMW	Altus Midstream Company Warrants	0.0550	0.0451	0.0451	15,500	0.0299	39.87	4
ALTNF	Alterian Plc	0.0000	0.0000	0.0000	0	0.0000	NaN	0
ALVFF	Alternative Fuel Sys 2004 Inc	0.0000	0.0000	0.0000	0	0.0000	NaN	0
ALVOF	Alvopetro Energy	0.5100	0.4400	0.5029	143,000	0.0106	2.06	8
ALYI	ALTERNET SYSTEMS INC	0.0040	0.0034	0.0040	1,887,300	0.0008	16.67	7
AMADF	AMADEUS IT HOLDING S	63.33	61.25	61.25	200	17.90	22.62	7
AMAR	Amarillo Biosciences	0.2500	0.2500	0.2500	2,100	0.0300	10.71	6
AMAZ	Amazing Energy Oil & Gas Co.	0.0500	0.0284	0.0300	770,500	0.1001	76.94	8
AMBBY	Ambu A/S	22.15	21.04	22.15	5,800	1.90	9.38	4
AMBK	AMERICAN BANK INC	12.00	11.90	12.00	500	0.35	2.83	7
AMBKP	Amer Cap Tr I 6% Pfd	13.50	13.50	13.50	100	0.50	3.85	7
AMBZ	American Business Bk	31.30	27.40	27.59	189,000	8.41	23.36	7
AMEN	AMEN PROPERTIES INC.	738.00	706.11	706.11	100	49.09	6.50	7
AMFC	A M B Financial Cp	17.15	16.78	16.78	300	0.72	4.11	4
AMGDF	Alamos Gold Inc. Wt	3.650	2.900	2.900	2,800	2.930	50.26	5
AMGY	AMERICAN METAL NEW	0.0051	0.0051	0.0051	200	0.0013	34.21	4
AMIGF	ADMIRAL GROUP PLC	27.10	27.10	27.10	100	2.40	8.14	7
AMIGY	ADMIRAL GROUP PLC	27.25	25.82	25.82	400	4.28	14.22	4
AMKBF	A.P. Moeller-Maersk A/S B	960.00	960.00	960.00	100	218.90	18.57	6
AMLM	AMERICAN LITHIUM MIN	0.0090	0.0080	0.0090	53,000	0.0010	10.00	7
AMMJ	American Cannabis Company Inc.	0.1200	0.0930	0.1000	94,800	0.0135	11.89	4
AMMX	Ameramex International Inc	0.0179	0.0155	0.0165	17,400	0.0048	41.03	6
AMNF	ARMANINO FOODS DIST	3.230	3.040	3.150	71,900	0.170	5.12	5
AMNL	APPLIED MINERALS INC	0.0085	0.0079	0.0081	184,300	0.0029	26.36	7
AMNP	AMERICAN SIERRA GOLD	0.0061	0.0061	0.0061	1,000	0.0136	69.04	3
AMPG	Ameripage Inc	0.0616	0.0610	0.0616	622,400	0.0017	2.84	6
AMPYW	Amplify Energy Corp WT Exp 05/04/2022	0.0113	0.0100	0.0100	20,600	0.0900	90.00	4
AMRQQ	AMRQQ	0.0027	0.0019	0.0020	352,500	0.0102	83.61	4
AMRWQ	AMRWQ	0.0005	0.0005	0.0005	3,000	0.0001	16.67	4
AMSH	American Sports History Inc	0.0000	0.0000	0.0000	0	0.0000	NaN	0
AMSSY	Ams Ag ADR	14.63	13.29	13.68	4,100	10.07	42.40	4
AMTY	AMERITYRE CORP	0.0208	0.0173	0.0208	21,300	0.0001	0.48	5
AMVMF	AMG ADVANCED METAL	18.40	17.70	17.70	900	7.03	28.43	8
AMXEF	AMEX EXPLORATION INC	1.1000	0.9088	0.9089	19,600	0.2606	22.28	4
AMYZF	ROCHER DEBOULE MINRL	0.1218	0.1012	0.1123	520,900	0.0577	33.94	5
ANAIF	Arc International Plc	0.0000	0.0000	0.0000	0	0.0000	NaN	0
ANAS	Alternaturals Inc.	0.0210	0.0112	0.0112	414,900	0.0048	30.00	7
ANCTF	Alimentation Couche Tard Inc	30.24	30.24	30.24	100	3.74	11.00	6
ANCUF	Alimentation Couche	31.01	29.34	29.34	8,100	5.15	14.93	6
ANDD	Anr Inc Contingent Rev Pmt Rt 03/31/2023	0.0060	0.0051	0.0060	122,400	0.0029	32.58	7
ANDR	Andrea Electronic Cp	0.0239	0.0161	0.0200	131,000	0.0005	2.56	7
ANEWF	Australia & N Z Banking	12.83	12.73	12.79	9,000	4.89	27.65	6
ANFGF	Antofagasta Plc Ord	9.380	9.050	9.380	2,800	1.310	12.25	6
ANGPY	Anglo American Platinum Limited	9.670	9.070	9.070	46,300	4.060	30.92	8
ANGUF	ANGLO-CANADIAN URANI	0.0245	0.0245	0.0245	100	0.0045	22.50	6
ANHUF	ANHUI TIANDA OILPIPE	0.0000	0.0000	0.0000	0	0.0000	NaN	0
ANLDF	Anfield Resources	0.0610	0.0400	0.0400	37,000	0.0200	33.33	6
ANNSF	Aena S A	144.00	142.15	142.15	300	46.48	24.64	6
ANPDF	ANTA SPORTS PROD LTD	8.000	7.600	7.650	6,300	0.850	10.00	8
ANPDY	ANT	202.21	189.80	200.00	2,000	13.86	6.48	8
ANSLY	AELL LTD SP ADR	71.73	71.10	71.10	18,400	15.02	17.44	5
ANSU	Amanasu Techs Corp	0.0300	0.0300	0.0300	300	0.0223	289.61	4
ANTEM	Atlantic City Electric Company 4.75%	0.0000	0.0000	0.0000	0	0.0000	NaN	0
ANTH	ANTH	0.0292	0.0220	0.0276	225,600	0.0011	4.15	4
ANVV	Anvia Holdings Corp	0.0050	0.0050	0.0050	900	0.0000	0.00	4
ANXGF	Anaconda Gold Cp	0.1550	0.1356	0.1370	112,800	0.0260	15.95	7
ANZBY	Australia and New Zealand Banking Group	13.19	12.60	12.77	383,500	4.73	27.01	7
ANZFF	Air New Zealand Ltd	1.380	1.280	1.380	9,000	0.460	25.00	4
AOGC	Australian Oil & Gas	0.0027	0.0027	0.0027	5,700	0.0003	10.00	7
AOIFF	AFRICA OIL CORP.	0.7440	0.6905	0.6911	49,700	0.3230	31.85	6
AONNY	Aeon Company Ltd Adr	17.75	17.75	17.75	600	3.30	15.68	7
AOTVF	AOTVF	0.4431	0.3700	0.4431	87,800	0.0877	16.52	4
AOXG	Aoxing Pharmaceutical Company Inc.	0.0079	0.0075	0.0079	2,000	0.0002	2.47	7
APAAF	Appia Energy Corp	0.1365	0.1365	0.1365	9,200	0.0719	34.50	5
APAJF	APA GROUP	6.990	6.840	6.840	13,000	0.550	7.44	5
APAR	Apparel Americanica Inc	0.0000	0.0000	0.0000	0	0.0000	NaN	0
APELY	Alps Electric Ltd Adr	25.79	24.52	24.99	3,900	10.11	28.81	6
APEMY	APERAM	24.16	24.16	24.16	300	9.28	27.74	6
APGMF	Applied Graphene Mat	0.1770	0.1257	0.1450	25,800	0.0920	38.82	8
APGX	Aprogenex Inc	0.0000	0.0000	0.0000	0	0.0000	NaN	0
APHEA	American Phonemeter	0.0000	0.0000	0.0000	0	0.0000	NaN	0
APLD	APPLIED COMPUTER	0.0100	0.0100	0.0100	29,200	0.0025	33.33	6
APLTF	Artimplant Ab B Shs	0.0000	0.0000	0.0000	0	0.0000	NaN	0
APNHY	ASPEN PHARMACARE	6.590	6.570	6.570	3,400	1.030	13.55	5
APPB	Applied Biosciences Corp.	0.3300	0.3200	0.3200	1,100	0.0700	28.00	4
APQT	APQT	1.700	1.700	1.700	100	0.800	32.00	4
APRO	ALLEGIANT PROFESSIONAL	0.0014	0.0014	0.0014	100	0.0001	6.67	4
APRU	APPLE RUSH COMPANY	0.0036	0.0021	0.0026	8,821,400	0.0068	72.34	7
APTL	Alaska Power & Tel Co	53.30	52.50	52.50	600	1.50	2.78	8
APTY	Apt Systems	0.0002	0.0001	0.0001	2,141,500	0.0001	50.00	5
APUX	Anchor Pac Underwriters	0.0000	0.0000	0.0000	0	0.0000	NaN	0
AQARF	AQUILA RESOURCES INC	0.1150	0.0750	0.0970	202,300	0.0208	17.66	7
AQCR	Aqua Care Systems Inc	0.0000	0.0000	0.0000	0	0.0000	NaN	0
AQFH	Aquesta Financial	12.00	11.95	11.95	16,100	0.05	0.42	7
AQSZF	Aequus Pharmaceuticals Inc.	0.0700	0.0700	0.0700	3,000	0.0211	23.16	5
ARAFF	ARAFURA RESOURCES NL	0.0450	0.0350	0.0450	50,100	0.0065	12.62	6
ARAO	MOBILE NATION NEW	0.0650	0.0550	0.0550	14,800	0.0370	40.22	6
ARBV	American Riviera Bnk	16.45	13.10	16.00	12,800	3.00	15.79	6
ARCAY	ARCADIS NV NY REG	18.95	18.95	18.95	100	3.35	15.02	7
ARCS	ARC WIRELESS	0.0002	0.0002	0.0002	3,999,900	0.0000	0.00	7
ARDMQ	ARDMQ	0.2000	0.0614	0.0614	54,100	0.0586	48.83	4
AREM	Element 21 Golf Co	0.0100	0.0070	0.0100	15,600	0.0040	66.67	7
ARESF	ARTIS REAL EST IN TR	8.979	8.933	8.933	600	0.219	2.39	6
AREVF	Arev Brands International Ltd	0.0200	0.0200	0.0200	12,500	0.0028	12.28	4
AREXQ	Approach Res. Inc	0.0142	0.0100	0.0135	206,300	0.0002	1.46	4
ARFXF	AMORFIX LIFE SCIENCE	0.1422	0.1275	0.1400	25,100	0.0200	12.50	7
ARGGY	ARGGY	3.000	2.650	2.750	43,200	3.280	54.39	4
ARGKF	Aggreko Plc	7.750	7.250	7.250	600	2.650	26.77	6
ARGNF	Argen-Xn.V	140.84	138.06	140.84	6,000	14.32	9.23	5
ARGQ	Argentum 47 Inc.	0.0029	0.0027	0.0029	620,000	0.0000	0.00	4
ARGTF	ARGENTA OIL & GAS	0.8600	0.8400	0.8500	23,500	0.2248	20.92	6
ARHH	Assure Holdings Corp.	1.0500	0.9300	0.9575	34,800	0.2125	18.16	7
ARHTF	Arht Media Inc.	0.0700	0.0700	0.0700	3,400	0.0096	12.06	7
ARKAY	ARKEMA SP ADR	84.23	77.82	79.12	10,800	13.64	14.70	6
ARMZF	Aromatics Ord	59.00	59.00	59.00	100	25.50	76.12	8
ARNGF	ARGONAUT GOLD LTD	1.0721	0.9200	0.9787	83,700	0.2462	20.10	7
AROS	ANOTEROS INC	0.0000	0.0000	0.0000	0	0.0000	NaN	0
ARREF	AMERIGO RESOURCES	0.1840	0.1713	0.1840	268,800	0.1772	49.06	4
ARRRF	ARRIS RESOURCES INC	0.2300	0.1974	0.2200	24,100	0.1271	36.62	3
ARSN	Ars Networks Inc	0.0013	0.0009	0.0010	4,412,500	0.0011	52.38	6
ARST	Arista Financial Corp.	0.0002	0.0001	0.0002	6,890,000	0.0001	33.33	4
ARTM	American Nortel Comm Inc	0.0146	0.0146	0.0146	5,000	0.0001	0.69	6
ARTR	Airtrona International Inc.	0.0002	0.0001	0.0002	623,700	0.0003	60.00	7
ARTTF	Artemis Resources Ltd	0.0195	0.0160	0.0170	125,000	0.0029	14.57	2
ARVY	Alliance Recovery	0.0093	0.0060	0.0061	88,900	0.0059	49.17	7
ARYC	Advanced Recycling Science	0.0234	0.0199	0.0218	1,719,300	0.0024	12.37	6
ARYMF	Argosy Minerals Inc Chess Unit	0.0300	0.0300	0.0300	1,100	0.0251	512.24	5
ARYX	Aryx Therapeutics	0.0022	0.0020	0.0020	14,300	0.0006	23.08	4
ARZGF	Assicurazioni General	16.00	15.78	16.00	3,300	4.15	20.60	7
ARZGY	ASSICURAZIONI GENERA	7.980	7.580	7.580	1,800	2.400	24.05	7
ASAGF	Australian Agricultu	0.6920	0.6920	0.6920	200	0.0670	8.83	5
ASAZF	Assa Abloy Series B Sek	20.98	20.60	20.98	122,600	3.12	12.95	8
ASAZY	ASSA ABLOY AB	10.49	10.00	10.11	153,500	1.96	16.24	7
ASBFY	Associated British Foods Adr	27.44	26.67	26.69	31,500	8.25	23.61	6
ASCCY	Asics Corp	12.18	9.98	10.62	2,400	3.18	23.03	6
ASCK	Auscrete Corporation	0.0100	0.0082	0.0082	317,800	0.0088	51.76	5
ASCLF	ASCALADE COMMUNICATI	0.5200	0.5200	0.5200	1,000	0.1300	20.00	4
ASCN	Abescon Bancp	75.35	70.00	70.00	1,200	18.00	20.45	6
ASDI	Assure Data Inc	0.0000	0.0000	0.0000	0	0.0000	NaN	0
ASDN	Astro Aerospace Ltd.	0.1300	0.1080	0.1160	150,700	0.0315	21.36	4
ASDZF	Arctic Star Diamond Cp	0.0517	0.0350	0.0517	7,000	0.0363	41.25	5
ASFX	Amer Scientific Resources	0.0003	0.0002	0.0003	100,900	0.0002	40.00	5
ASFZ	Associates First Capital Residential	0.0006	0.0005	0.0006	1,941,100	0.0002	25.00	4
ASGLY	Asahi Glass Co Ltd Adr	5.470	5.140	5.340	100,100	1.095	17.02	7
ASGXF	Asia Global Crossing Ltd Class A	0.0004	0.0004	0.0004	1,000	0.0000	0.00	4
ASHTF	Ashted Group Plc	27.01	27.01	27.01	200	7.58	21.92	6
ASHTY	Ashtead Group Pl ADR	107.26	99.95	99.95	10,800	39.10	28.12	7
ASMH	ASSOCIATED MEDIA HLD	0.0000	0.0000	0.0000	0	0.0000	NaN	0
ASMIY	Asm International Nv	110.13	107.00	107.00	1,300	15.31	12.52	8
ASMLF	Asml Holding Nv Ord Shares	267.44	260.90	266.10	4,200	35.54	11.78	7
ASNB	Advansource Biomaterials Corpora	0.1675	0.1600	0.1600	16,400	0.0154	8.78	5
ASNT	Asante Technologies Inc	0.0010	0.0010	0.0010	54,000	0.0003	42.86	4
ASPZ	Asia Properties Inc	0.0110	0.0063	0.0095	21,100	0.0025	35.71	5
ASRAF	A S ROMA SPA ROMA	0.6000	0.5475	0.5475	300	0.1525	21.79	6
ASTI	Accesstel Inc New	0.0002	0.0001	0.0002	4,392,900	0.0001	100.00	6
ASXFY	ASX LTD UP ADR	45.71	45.71	45.71	100	10.36	18.48	7
ATADF	Atac Res Ltd	0.1330	0.1140	0.1235	169,000	0.0363	22.72	5
ATASY	ATLANTIA SPA ADR	9.170	8.430	8.520	152,300	3.950	31.68	7
ATBPF	Antibe Therapeutics	0.5293	0.4451	0.4563	403,800	0.0208	4.36	8
ATDRF	Auto Trader Group Plc	6.350	6.100	6.100	1,200	1.500	19.74	6
ATDRY	Auto Trader Group Plc	1.580	1.510	1.510	427,900	0.355	19.03	7
ATDS	Data443 Risk Mitigation Inc.	0.1185	0.1005	0.1120	68,500	0.0380	25.33	4
ATEYY	Advantest Corporation	44.36	42.95	43.73	1,500	7.23	14.18	7
ATGFF	Altagas Services Trust Unit	14.04	12.84	12.84	4,100	3.17	19.82	6
ATGN	Altigen Communications Inc.	1.350	1.260	1.350	61,900	0.240	15.09	6
ATHOF	ATHABASCA OIL	0.1783	0.1410	0.1500	388,900	0.1525	50.41	7
ATLCY	Atlas Copco Ab Series B Adr	28.90	27.90	28.06	16,600	5.12	15.43	6
ATLKF	Atlas Copco Ab Series A	32.28	32.00	32.00	5,000	4.40	12.09	7
ATLKY	Atlas Copco Ab Series A Adr	33.20	31.73	32.16	61,700	5.75	15.17	6
ATLS	Atlas Energy Llc	0.0087	0.0081	0.0087	5,300	0.0003	3.57	6
ATNWW	Actinium Pharmaceuticals Inc WT Ser B	0.0900	0.0900	0.0900	400	0.0300	25.00	4
ATPCF	ARANA THERAPEUTICS	0.0000	0.0000	0.0000	0	0.0000	NaN	0
ATPT	ALL STATE PROPERTIES	0.0003	0.0002	0.0003	200,000	0.0001	50.00	7
ATPWF	ATLANTIC POWER CORP	13.14	12.48	12.48	120,700	1.52	10.88	5
ATREQ	Appletree Co Inc	0.0000	0.0000	0.0000	0	0.0000	NaN	0
ATROB	Astronics Corp Cl B	17.60	16.60	16.62	2,100	8.94	34.98	6
ATRX	ATRX	0.0500	0.0450	0.0470	23,400	0.0031	6.19	4
ATSAF	Ats Automated Tooling Systems	12.71	12.71	12.71	100	1.80	12.41	7
ATURF	ATHABASCA URANIUM	0.3585	0.3510	0.3510	15,000	0.1390	28.37	8
ATUSF	Atlius Minerals Cp	6.414	5.790	6.170	115,800	1.930	23.83	4
ATWT	Atwec Tech Inc	0.0701	0.0701	0.0701	6,000	0.0529	43.01	6
ATXCH	AEP TEXAS CTL 4	0.0000	0.0000	0.0000	0	0.0000	NaN	0
ATZAF	ATZAF	14.51	14.00	14.00	3,500	4.83	25.64	8
AUCOY	Polymetal Intl Plc	17.50	17.50	17.50	200	1.20	7.36	6
AUDVF	AUD	1,130	1,130	1,130	100	235	26.30	8
AUIAF	AUIAF	2.197	1.858	1.948	42,200	0.452	18.84	6
AUKNY	Auckland Internation	23.41	23.41	23.41	600	4.60	16.42	7
AUMC	Auryn Mining Corporation	0.1310	0.1002	0.1310	5,400	0.0284	17.82	4
AUNFF	Aurcana Cp	0.1810	0.1600	0.1708	318,700	0.0130	7.07	5
AUNXF	AUSTIN EXPLORATION L	0.0020	0.0020	0.0020	35,000	0.0040	66.67	4
AUOTY	Au Optronics Corp	2.980	2.780	2.905	401,500	0.845	22.53	4
AURLQ	Aureal Inc	0.0000	0.0000	0.0000	0	0.0000	NaN	0
AUSAF	Australis Capital Inc	0.1339	0.1000	0.1100	110,500	0.1528	58.14	4
AUTLF	Austal Ltd	2.000	2.000	2.000	200	0.480	19.35	7
AUXXF	Allegiant Gold Ltd	0.1130	0.0722	0.0800	128,000	0.0512	39.02	4
AVCNF	Avicanna Inc	0.9233	0.7695	0.8187	2,700	0.6313	43.54	4
AVEW	ACTIONVIEW INTERNATIONAL INC	0.0005	0.0004	0.0005	4,571,600	0.0002	66.67	7
AVIFY	Advanced Information Service Public Co	5.710	5.710	5.710	700	0.765	11.81	6
AVLIF	Advantage Lithium Corp	0.2169	0.1819	0.2024	134,400	0.0453	18.29	5
AVLNF	Avalon Rare Metals	0.0316	0.0287	0.0290	294,200	0.0080	21.62	7
AVLP	Avalanche Internatio	0.1310	0.1100	0.1100	15,000	0.0800	42.11	4
AVMR	Avra Medical Robotics Inc	0.3900	0.3900	0.3900	2,500	0.1100	22.00	4
AVMXF	AVITA MEDICAL LTD	0.3650	0.3000	0.3000	536,200	0.2130	41.52	5
AVNKF	AVANTEC TECHNOLOGIES	0.0000	0.0000	0.0000	0	0.0000	NaN	0
AVOA	AVOCA INC	875.00	875.00	875.00	100	55.01	5.91	5
AVOI	ADVANCED VOICE RECOGNITION SYS I	0.0142	0.0141	0.0142	27,000	0.0096	40.34	7
AVOZ	Altavoz Entertainment Inc.	0.0218	0.0218	0.0218	83,000	0.0165	43.08	7
AVSEF	Avis Europe Ord	0.0000	0.0000	0.0000	0	0.0000	NaN	0
AVTI	Avitar Inc	0.0003	0.0002	0.0002	200,100	0.0002	50.00	4
AVVH	AVVAA WORLD HLTHCR	0.0006	0.0005	0.0005	11,269,400	0.0003	150.00	5
AVVIY	Aviva Plc	8.310	7.850	7.890	345,100	2.590	24.71	7
AVXT	Avax Techs Inc	0.0013	0.0013	0.0013	230,000	0.0001	7.14	6
AWCMY	Alumina Ltd American Depositary	4.020	3.850	3.850	34,800	1.735	31.07	6
AWLCF	AWILCO ASA	1.0150	0.9240	0.9240	14,600	0.3760	28.92	6
AWON	A-1 Group Inc.	0.0032	0.0026	0.0026	289,000	0.0009	25.71	6
AWRRF	A&w Rev Royalties Ut	23.94	23.75	23.83	500	4.62	16.25	4
AWSI	Aria Wireless Systems Inc	0.0090	0.0090	0.0090	10,500	0.0050	125.00	6
AWSL	ENVIRO TECH INTL INC	0.0550	0.0485	0.0485	32,800	0.0015	3.00	6
AWSM	AWSM	0.0406	0.0351	0.0360	39,800	0.0160	30.77	4
AXAHY	Axa Ads	20.93	19.97	20.22	196,400	6.98	25.66	6
AXDDF	Almadex Minerals Limited	0.1046	0.0720	0.0863	57,900	0.0262	23.29	4
AXIM	Axim International	0.2349	0.2050	0.2300	83,600	0.0500	17.86	4
AXMIF	Axmin Inc	0.2030	0.2030	0.2030	100	0.0318	18.57	6
AXMM	AXMM	0.0022	0.0013	0.0015	1,451,600	0.0005	25.00	5
AXNVF	Axion Ventures	0.1813	0.1400	0.1813	6,200	0.0088	5.10	5
AXPWQ	AXPWQ	0.0012	0.0012	0.0012	4,100	0.0005	71.43	4
AXTG	RIVERSIDE ENTRTNMNT	0.0007	0.0007	0.0007	10,000	0.0002	22.22	5
AXXA	Exxe Group Inc.	0.0100	0.0075	0.0097	922,100	0.0018	15.65	4
AXXDF	Alderon Iron Ore Corp.	0.1269	0.1269	0.1269	2,200	0.0331	20.69	7
AYRSF	Ayr Strategies Inc.	8.120	6.950	7.550	38,700	1.299	14.68	4
AYSI	Alloy Steel Intl	1.450	1.300	1.450	6,900	0.250	14.71	7
AYTUZ	Aytu Bioscience Inc Wt Exp 11/02/2021	0.0070	0.0051	0.0051	40,000	0.0002	3.77	3
AZASF	Arizona Silver	0.1190	0.1036	0.1036	12,000	0.0364	26.00	5
AZIHF	Azimut Holding Spa	17.13	17.13	17.13	500	8.62	33.48	7
AZIHY	Azimut Holding Spa	33.49	32.99	32.99	200	15.40	31.82	6
AZLCZ	AZTEC LAND COMB CERT	220.00	190.02	220.00	100	0.00	0.00	7
AZMTF	AZIMUT EXPLORATION I	1.109	1.060	1.100	64,500	0.102	10.23	8
AZUL	Azul Holds Inc	0.0000	0.0000	0.0000	0	0.0000	NaN	0
AZURF	Azincourt Uranium	0.0169	0.0150	0.0169	17,500	0.0031	15.50	6
AZZUF	AZZUF	0.1179	0.1061	0.1069	76,500	0.0414	27.92	4