Tuesday, 26 May 2020

OBB Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AABBASIA BROADBAND INC0.00160.00150.00161,983,6000.000936.00 5 
AABVFAberdeen International Inc0.01670.01670.01676,0000.013845.25 7 
AACAYAAC6.4006.0906.33051,4001.05014.23 3 
AACHAac Holdings Inc0.25000.22000.220044,3000.050018.52 4 
AACSAmerican Comm Solut0.00060.00060.00068,5000.000114.29 7 
AACTFAct Aurora Ctl Tech0.07450.06100.06772,0000.024126.25 5 
AAFSACROSS AMERICA FINCL0.00000.00000.000000.0000NaN 0 
AAGFFAftermath Silver Ltd0.12800.10980.1188258,7000.096244.74 4 
AAIGFAia Group Ltd8.9608.9608.9609001.16011.46 5 
AAIIQaaiPharma Inc0.12000.10000.10002,0000.00000.00 5 
AAIRFAmerican Aires Inc0.21860.21860.21861,5000.056420.51 4 
AAMAFAtlas Mara0.91180.91180.91184000.205718.41 6 
AAMMFAAMMF0.14220.12600.13258,2000.034420.61 4 
AAPCAmerican Archtechual Prod Inc0.00000.00000.000000.0000NaN 0 
AAPTALL AMERICAN PET CO0.00020.00010.00026,414,0000.0001100.00 8 
AASZFAASZF10.0009.8009.8007,4005.50035.95 4 
AATDFAa Plc0.40510.40510.40519,0000.159928.30 5 
AAUKFAnglo American Plc O20.0419.9020.042006.0223.09 7 
AAVMYAbn Amro Bank N.V. ADR11.3810.5610.71285,3007.4741.09 4 
AAVVFAAVVF1.2000.9101.03097,9000.79043.41 4 
AAWCAlexandria Advantage Warranty Company0.00140.00140.001420,0000.000216.67 4 
ABAHFAbbastar Holdings Ltd3.1002.9403.10026,0000.84021.32 7 
ABBRFABBASTAR RES CP0.06290.04900.0574300,4000.006913.66 5 
ABCEAbco Energy Inc0.00070.00050.000624,756,7000.000960.00 7 
ABCFFAbacus Mining & Exploration Cp0.07270.06190.07276,2000.00617.74 3 
ABCPAmbase Corp0.29000.28000.28002,0000.01254.27 7 
ABCZYABCAM PLC15.5814.5814.616,6002.9016.55 7 
ABEPFAbitex Resources Inc0.04000.04000.040014,0000.004011.11 6 
ABILFAbility Inc0.33000.20000.26009,4000.075022.39 4 
ABKBAmerican Basketball0.00700.00700.00705000.00000.00 2 
ABLZFAbb Ltd Zuerich19.6618.6419.5521,2005.4521.80 6 
ABMBFAbcourt Mines Inc Cl0.05310.04440.05213,6000.00437.62 7 
ABMCAMERICAN BIO MEDICA CORP0.07000.05750.07001,3000.008010.26 5 
ABMLABML0.05820.05000.05105,261,2000.00000.00 4 
ABMRFABMRF12.0012.0012.007005.4631.27 4 
ABNAFConsolidated Abaddon Resources Inc0.05070.04780.050780,6000.013320.78 5 
ABVCAmerican Brivision (Holding) Corp2.9002.9002.9004000.0000.00 5 
ABWNAirborne Wireless Network0.00010.00010.0001405,0000.00000.00 5 
ACANAUTOMATED SCANNI0.67000.55010.625028,2000.00500.79 5 
ACAZFACADIAN TIMBER12.7511.5811.8411,4000.655.20 5 
ACBMAUTO CLUB MARKETING2.7502.0102.7501,3000.83043.23 4 
ACCAGIBBS CONSTRUCTION I0.01800.01200.0162568,5000.034367.92 5 
ACCRAccess Power Inc0.00390.00280.00281,264,7000.007171.72 6 
ACCYYAccor S.A.6.4805.9606.150197,1002.08025.27 7 
ACDVFAir Canada23.0820.9122.12130,80011.7434.67 5 
ACFNAcorn Factor Inc0.26000.22500.240069,2000.080025.00 7 
ACGBYAGRICULTURAL BK CHIN9.9609.8009.92027,3000.1501.54 7 
ACGXAlliance Creative Group Inc0.13000.13000.13005,0000.120148.02 7 
ACKAYARCELIK A S UP ADR13.1913.1513.153004.2924.60 5 
ACKRFAMERICAN CREEK RESOU0.05300.05300.053010,0000.009014.52 7 
ACLLFAtco Ltd Class I Nv36.4936.4936.493002.927.40 5 
ACMCAmerican Church Mortgage Co2.3002.3002.3001000.1506.12 6 
ACMTAcmat Cp32.5432.5432.543000.963.04 4 
ACNNFAuscann Group Holdings Ltd0.15600.11430.119322,0000.056732.22 6 
ACOPFA2 Corporation10.289.8810.282,3000.535.38 7 
ACOPYA2 Milk CO Ltd ADR10.2310.2310.233000.383.86 4 
ACQTAcquest Cp0.00000.00000.000000.0000NaN 0 
ACRFFAccor S A F32.0930.9530.9520010.3425.04 6 
ACRGFAcreage Holdings Inc.3.6203.0003.250304,2002.04038.56 4 
ACRLAtacama Resources International Inc.0.00650.00560.00581,398,9000.004644.23 7 
ACSAYAcs Actividades ADR5.2054.9005.000255,0001.57023.90 7 
ACTLArtec Consulting0.00020.00010.000120,495,9000.000150.00 5 
ACUIFAcuityads Holdings0.95330.88000.91006,8000.250021.55 6 
ACURAcura Pharmaceutical0.28700.12000.250140,0000.029910.68 6 
ACUSACUSPHERE INC.0.07080.04000.07086000.032886.32 5 
ACWRFACCELEWARE CORP0.04700.04700.04703,0000.016225.63 4 
ADCNAD CAPITAL US NEW0.00000.00000.000000.0000NaN 0 
ADDCAddmaster Cp17.0017.0017.001,0000.995.50 5 
ADDDFAdidas Salomon Ag Ord270.00245.00245.0050065.4421.08 7 
ADDDYAdidassal Ag Sp 1440.00000.00000.000000.0000NaN 0 
ADDYYAdidas-Salomon Ag Adr131.29127.48127.4869,40028.9918.52 7 
ADGOAdams Golf Inc0.00010.00010.0001700,0000.00000.00 4 
ADGSAdgs Advisory Inc4.3100.7002.00031,4001.98010001.01 4 
ADHCAMERICAN DIVERSIFIED0.00130.00100.0010530,7000.000533.33 5 
ADIKFA D I TECHNOLOGIES I0.00000.00000.000000.0000NaN 0 
ADLIAmer Medical Tech0.00620.00300.0030120,0000.001228.57 5 
ADMLFAdmiral Plc0.85000.82000.85003,0000.230021.30 4 
ADMTAdm Tronics Unltd0.18000.17000.180055,0000.01105.76 5 
ADNMAdvanced Monitoring0.00000.00000.000000.0000NaN 0 
ADNYCO MEDICAL MGMT0.00100.00080.0010136,0000.000111.11 6 
ADOMAdomani Inc0.13000.12100.1210129,4000.038924.33 4 
ADRNYKoninklijke Ahold25.0924.0824.3487,4000.130.53 7 
ADSVALLIED SECURITY INNO0.00090.00070.00093,027,5000.001460.87 8 
ADTFFAdroit Resources Inc0.04000.04000.040015,5000.030042.86 8 
ADTMAdaptive Medias Inc.0.00010.00010.0001120,0000.00000.00 7 
ADVCAdvanced Comms Tech5.0805.0805.0802000.1803.67 6 
ADVOFAdva Optical Networking6.1206.1206.1205002.51029.08 6 
ADVTAdvantage Life Products Inc0.00050.00050.0005117,5000.000228.57 7 
ADVVAdvantage Tech Inc2.4002.4002.4002000.1004.35 4 
ADYEYADYEY17.7417.0117.50117,0001.558.14 4 
ADYXAdynxx Inc1.05000.82380.82383000.436234.62 4 
ADYYFADYYF918.85831.00855.007,000104.5410.89 4 
AEBZYAnadolu Efes Biracilik Adr0.81900.81900.81909,0000.03804.43 7 
AECCAMERICAN EDUCATION0.00000.00000.000000.0000NaN 0 
AEGOFAEGON NV ORD SHS2.6752.6752.6753001.59537.35 7 
AEGXFAecon Group Inc12.5812.4312.588000.916.71 6 
AEMCAMER EAGLE MAN0.05000.01620.05007000.024933.24 4 
AEPTAmerican Energy Partners Inc.0.00550.00350.004110,010,5000.002840.58 5 
AEROAEROGROW INTERNATIONAL INC.1.2901.2001.20013,6000.0504.00 4 
AERSAero Systems Engineering0.01100.00520.00601,663,4000.002571.43 7 
AESEWAESEW0.19000.15500.160081,8000.160050.00 4 
AESTYAESTY3.5502.5002.5002001.45036.71 4 
AETUFArc Energy Trust Unit3.7502.6703.210138,0001.83536.37 4 
AEXAYAtos13.6513.0313.2442,7004.3924.88 7 
AEXEAEXE0.00010.00010.00016,072,4000.00000.00 4 
AFBAAllied First Bncp Md2.3702.1802.1802,1000.32012.80 7 
AFBGAMER FIBER GREEN PRD0.03950.03480.03951,1000.009319.06 8 
AFBOFAfrican Rainbow Mine6.8506.8506.8501004.15037.73 5 
AFFSAmerican Fidelity Fncl Srv Inc19.0517.0219.0527,9002.5511.81 4 
AFFTAffinity Intl Trv Sy20.0017.0018.5530,0003.2014.71 4 
AFHBLAtlas Financial Holdings Inc 6.625%6.7506.3506.3501,3000.5808.37 4 
AFHIAugust Financial Holding Co0.00000.00000.000000.0000NaN 0 
AFLYYAIR FRANCE ADS6.1805.5905.75093,0003.76039.54 4 
AFNLAMTRUST FINANCIAL CO188.00188.00188.0010082.9979.03 5 
AFOMAll For One Media Corp.0.00010.00010.0001791,9000.000150.00 6 
AFRAFAir France Europe6.1506.0006.0003004.95045.21 7 
AFSGYAFLEASE GOLD LTD ADR0.00000.00000.000000.0000NaN 0 
AFSIAAmtrust Financial Services Inc. Pfd. A17.5816.0017.4817,0000.633.49 4 
AFSIBAmtrust Financial Services Dep Pfd17.7516.3517.7532,3000.251.39 4 
AFSICAmtrust Financial Services Inc. Pfd. C17.7516.5217.7547,8000.402.20 4 
AFSIMAmtrust Financial Services Inc Prf17.7516.5217.7528,5000.754.03 4 
AFSINAmtrust Financial Services Inc. Pfd F17.8014.8117.7546,6000.201.11 4 
AFTCAmerican Film Tech Inc0.00040.00040.00041,0000.00000.00 7 
AFTMAftermaster Inc.0.00080.00070.00078,010,0000.000330.00 3 
AFTPFAfterpay Touch Group Limited20.7518.0018.809,7007.4528.38 4 
AFYGAFFINITY GOLD CORP0.01460.01420.01465000.00085.19 7 
AGCBFAmarillo Gold Cp0.14500.12000.140723,2000.00322.22 5 
AGCZANDES GOLD CORP0.00790.00600.006018,5000.00023.45 7 
AGDYAgri-Dynamics Inc0.03200.02000.032060,3000.00000.00 6 
AGEEFApogee Minerals Ltd0.17000.12000.1400319,0000.00906.04 7 
AGESYFortis Nl Sp Adr New42.2139.7840.6735,80015.7327.88 7 
AGFAFAgraflora Organics Intl Inc.0.05400.04310.04861,032,0000.011419.00 4 
AGFMFA G F MGMT LTD CL B3.9633.9633.9633001.36725.65 6 
AGGFFAfrican Gold Group Inc0.17000.11430.1484219,5000.026221.44 6 
AGGGAntilia Group Corp0.03380.03380.03382000.00185.63 4 
AGGITECHNOL FUEL COND0.00270.00270.0027140,0000.001128.95 8 
AGGLAgtech Global International Inc.0.12010.12010.12013000.144954.68 5 
AGGXAngiogenex Inc0.15000.15000.15005,0000.045042.86 3 
AGGZFAG GROWTH INC FD23.1023.0223.0230012.2234.67 7 
AGHIAgora Holdings Inc0.00610.00550.00589,8000.001823.68 7 
AGLNFAGL ENERGY11.3511.3511.355001.8213.82 5 
AGLXYAgl Energy Ltd ADR11.9711.6611.713,5001.4410.95 4 
AGNPFAlgernon Pharmaceuticals Inc.0.26090.10850.16733,044,1000.1073178.83 4 
AGPPFAnglo Platinum Ltd58.0055.4455.4420023.2129.51 7 
AGRPYABSA GROUP LTD NEW A15.6115.0015.006,2004.8124.28 7 
AGTKAgritek Holdings Inc.0.02500.01600.01601,066,8000.003919.60 4 
AGYTFAllergy Therapeutics Plc0.14000.14000.14007,1000.01207.89 3 
AHADAlphacom Holdings Inc.0.00720.00720.00729,6000.006647.83 4 
AHCHFAnhui Conch Cement C6.8206.8206.8201,5000.0801.16 7 
AHCHYANHUI CONCH CEM ADR35.5633.6235.4913,6000.070.20 6 
AHCOWAdapthealth Corp. WT4.9004.2604.40082,5000.54013.99 4 
AHCPAnchorage International Holdings Corp.0.00510.00510.0051124,0000.001927.14 7 
AHELFAHELF0.09540.09540.09542000.125956.89 4 
AHEXYADECCO SA UP ADR23.4322.4722.7473,0006.8923.25 7 
AHGIFAlternate Health Corp0.09690.07000.081040,6000.009012.50 5 
AHIXAluf Holdings Inc.0.00020.00010.00021,527,0000.00000.00 8 
AHKSYAsahi Kaisei Cp Adr15.3414.6815.1094,8004.1521.54 6 
AHODFKoninklijke Ahold Nv25.0025.0025.002000.813.33 8 
AHROQAtheronova Inc0.00700.00700.007028,0000.0055366.67 7 
AIABFAIRASIA BHD0.27000.27000.27001,5000.055016.92 7 
AICAFAir China Ltd0.81500.74000.815014,6000.05506.32 8 
AILLLCentral Illinois Public Service Company28.3527.5027.507000.301.08 5 
AILLNCentral Ill Pub 4102.00101.85101.852003.153.00 4 
AINSFAinsworth Game Technology Ltd0.47500.47500.475010,0000.03507.95 4 
AIQSFAtlantis Systems Cp0.00000.00000.000000.0000NaN 0 
AIQUFLair Liquide Ord Eu130.00127.50127.505,60011.258.11 8 
AIQUYLair Liquide Adr26.4825.3625.43132,6004.0113.62 7 
AIRRFAURION RES LTD0.70500.61000.6400101,2000.810055.86 3 
AIRYYAIR CHINA LTD SP ADR16.0215.7015.9122,9001.488.51 7 
AITXAirtrax Inc0.00010.00010.000114,770,2000.00000.00 5 
AIVAFAviva Plc4.0904.0904.0901001.18522.46 7 
AIVNAmerican Intl Ventur0.00440.00440.00447,0000.000512.82 3 
AJMPFASHMORE GROUP PLC5.3465.1305.3465,3001.66423.74 6 
AKAOQAchaogen Inc0.02000.00730.0089242,6000.001111.00 4 
AKBTYAkbank Turk Anonim Sirketi Adr2.2602.1702.17026,2000.52019.33 6 
AKOMAKOM15.2515.2515.251001.258.93 8 
AKRFFAckroo Inc0.09780.09780.09782,0000.027121.70 7 
AKRRFAker Philadelphia Sh4.3104.3104.3102000.3908.30 3 
AKZOYAKZO NOBEL NV ADR26.6125.7625.95104,8006.0919.01 6 
ALBHFAlibaba Health Information Technology2.0001.9301.9302,9000.1508.43 4 
ALBKYAlpha Bank Ae Adr0.31800.28100.2980166,2000.181937.90 7 
ALCCFAlicanto Minerals Ltd0.03000.03000.03008,0000.010025.00 6 
ALEAFAleafia Health Inc.0.37990.29830.3333420,7000.121626.73 4 
ALFVYALFA-LAVAL AB ADR19.6418.6318.6442,5007.3128.17 7 
ALIAFAnatolia Minerals De4.5854.3504.43912,7000.1613.50 7 
ALIFArtificial Life Inc0.00470.00470.00478000.004247.19 6 
ALINALL LINE INC.0.00000.00000.000000.0000NaN 0 
ALIZFALLIANZ AG204.50192.00194.004,40052.4021.27 7 
ALIZYALIZY20.0719.1919.22257,2005.6122.59 4 
ALKEFALKANE EXPLORATION N0.49600.44000.468024,0000.187028.55 7 
ALKMAlkame Holdings Inc.0.00040.00030.00042,748,0000.00000.00 9 
ALLIFCanadian Bioceutic0.34000.30000.300010,0000.00000.00 5 
ALLMAlliance Media0.06000.06000.06006,1000.007811.50 6 
ALLVFAltice N.V.4.4004.0504.0501,1003.25044.52 6 
ALLWFAllied Minds Plc0.44000.44000.44005000.110020.00 4 
ALLXInternational Alliance Resources Inc0.00000.00000.000000.0000NaN 0 
ALMCAlimco Financial Corp.8.4008.4008.4002000.6006.67 5 
ALMEALAMO ENERGY CORP0.00030.00030.00032000.0002200.00 3 
ALMFFAltium Fx Ltd18.0017.8717.878009.8235.46 8 
ALNPYAll Nippon Airways Co Ltd Adr5.3255.2505.3258000.92514.80 4 
ALODAllied Resources Inc0.20000.20000.20005,0000.040016.67 4 
ALPEALPINE AIR EXPRS0.45000.36000.450029,9000.138044.23 4 
ALPIBALPIB4,9054,9004,900100501.01 4 
ALPMFAstellas Pharma Inc14.7214.7214.721003.1317.54 5 
ALPMYASTELLAS PHARMA INC15.6314.7315.1381,8002.9316.22 5 
ALPPAlpine 4 Technologies Ltd0.07000.06020.0650530,7000.010614.02 6 
ALRGFAntler Gold Inc0.08980.07070.07072,1000.019321.44 4 
ALRTAlr Technologies Inc0.04100.02800.0280306,4000.00103.70 6 
ALSIAtlas Resources Intl0.00800.00660.008092,0000.0045128.57 4 
ALSMYALSTOM UP ADR4.9564.7404.786164,0000.3246.34 8 
ALSTAllstar Health Brands Inc.1.4501.3301.4504000.42040.78 5 
ALSWFAbsolute Software Cp6.7206.6006.6001,3001.12014.51 7 
ALTAFALTURA MINING0.08000.02500.080043,2000.010014.29 4 
ALTMWAltus Midstream Company Warrants0.05500.04510.045115,5000.029939.87 4 
ALTNFAlterian Plc0.00000.00000.000000.0000NaN 0 
ALVFFAlternative Fuel Sys 2004 Inc0.00000.00000.000000.0000NaN 0 
ALVOFAlvopetro Energy0.51000.44000.5029143,0000.01062.06 8 
ALYIALTERNET SYSTEMS INC0.00400.00340.00401,887,3000.000816.67 7 
AMADFAMADEUS IT HOLDING S63.3361.2561.2520017.9022.62 7 
AMARAmarillo Biosciences0.25000.25000.25002,1000.030010.71 6 
AMAZAmazing Energy Oil & Gas Co.0.05000.02840.0300770,5000.100176.94 8 
AMBBYAmbu A/S22.1521.0422.155,8001.909.38 4 
AMBKAMERICAN BANK INC12.0011.9012.005000.352.83 7 
AMBKPAmer Cap Tr I 6% Pfd13.5013.5013.501000.503.85 7 
AMBZAmerican Business Bk31.3027.4027.59189,0008.4123.36 7 
AMENAMEN PROPERTIES INC.738.00706.11706.1110049.096.50 7 
AMFCA M B Financial Cp17.1516.7816.783000.724.11 4 
AMGDFAlamos Gold Inc. Wt3.6502.9002.9002,8002.93050.26 5 
AMGYAMERICAN METAL NEW0.00510.00510.00512000.001334.21 4 
AMIGFADMIRAL GROUP PLC27.1027.1027.101002.408.14 7 
AMIGYADMIRAL GROUP PLC27.2525.8225.824004.2814.22 4 
AMKBFA.P. Moeller-Maersk A/S B960.00960.00960.00100218.9018.57 6 
AMLMAMERICAN LITHIUM MIN0.00900.00800.009053,0000.001010.00 7 
AMMJAmerican Cannabis Company Inc.0.12000.09300.100094,8000.013511.89 4 
AMMXAmeramex International Inc0.01790.01550.016517,4000.004841.03 6 
AMNFARMANINO FOODS DIST3.2303.0403.15071,9000.1705.12 5 
AMNLAPPLIED MINERALS INC0.00850.00790.0081184,3000.002926.36 7 
AMNPAMERICAN SIERRA GOLD0.00610.00610.00611,0000.013669.04 3 
AMPGAmeripage Inc0.06160.06100.0616622,4000.00172.84 6 
AMPYWAmplify Energy Corp WT Exp 05/04/20220.01130.01000.010020,6000.090090.00 4 
AMRQQAMRQQ0.00270.00190.0020352,5000.010283.61 4 
AMRWQAMRWQ0.00050.00050.00053,0000.000116.67 4 
AMSHAmerican Sports History Inc0.00000.00000.000000.0000NaN 0 
AMSSYAms Ag ADR14.6313.2913.684,10010.0742.40 4 
AMTYAMERITYRE CORP0.02080.01730.020821,3000.00010.48 5 
AMVMFAMG ADVANCED METAL18.4017.7017.709007.0328.43 8 
AMXEFAMEX EXPLORATION INC1.10000.90880.908919,6000.260622.28 4 
AMYZFROCHER DEBOULE MINRL0.12180.10120.1123520,9000.057733.94 5 
ANAIFArc International Plc0.00000.00000.000000.0000NaN 0 
ANASAlternaturals Inc.0.02100.01120.0112414,9000.004830.00 7 
ANCTFAlimentation Couche Tard Inc30.2430.2430.241003.7411.00 6 
ANCUFAlimentation Couche31.0129.3429.348,1005.1514.93 6 
ANDDAnr Inc Contingent Rev Pmt Rt 03/31/20230.00600.00510.0060122,4000.002932.58 7 
ANDRAndrea Electronic Cp0.02390.01610.0200131,0000.00052.56 7 
ANEWFAustralia & N Z Banking12.8312.7312.799,0004.8927.65 6 
ANFGFAntofagasta Plc Ord9.3809.0509.3802,8001.31012.25 6 
ANGPYAnglo American Platinum Limited9.6709.0709.07046,3004.06030.92 8 
ANGUFANGLO-CANADIAN URANI0.02450.02450.02451000.004522.50 6 
ANHUFANHUI TIANDA OILPIPE0.00000.00000.000000.0000NaN 0 
ANLDFAnfield Resources0.06100.04000.040037,0000.020033.33 6 
ANNSFAena S A144.00142.15142.1530046.4824.64 6 
ANPDFANTA SPORTS PROD LTD8.0007.6007.6506,3000.85010.00 8 
ANPDYANT202.21189.80200.002,00013.866.48 8 
ANSLYAELL LTD SP ADR71.7371.1071.1018,40015.0217.44 5 
ANSUAmanasu Techs Corp0.03000.03000.03003000.0223289.61 4 
ANTEMAtlantic City Electric Company 4.75%0.00000.00000.000000.0000NaN 0 
ANTHANTH0.02920.02200.0276225,6000.00114.15 4 
ANVVAnvia Holdings Corp0.00500.00500.00509000.00000.00 4 
ANXGFAnaconda Gold Cp0.15500.13560.1370112,8000.026015.95 7 
ANZBYAustralia and New Zealand Banking Group13.1912.6012.77383,5004.7327.01 7 
ANZFFAir New Zealand Ltd1.3801.2801.3809,0000.46025.00 4 
AOGCAustralian Oil & Gas0.00270.00270.00275,7000.000310.00 7 
AOIFFAFRICA OIL CORP.0.74400.69050.691149,7000.323031.85 6 
AONNYAeon Company Ltd Adr17.7517.7517.756003.3015.68 7 
AOTVFAOTVF0.44310.37000.443187,8000.087716.52 4 
AOXGAoxing Pharmaceutical Company Inc.0.00790.00750.00792,0000.00022.47 7 
APAAFAppia Energy Corp0.13650.13650.13659,2000.071934.50 5 
APAJFAPA GROUP6.9906.8406.84013,0000.5507.44 5 
APARApparel Americanica Inc0.00000.00000.000000.0000NaN 0 
APELYAlps Electric Ltd Adr25.7924.5224.993,90010.1128.81 6 
APEMYAPERAM24.1624.1624.163009.2827.74 6 
APGMFApplied Graphene Mat0.17700.12570.145025,8000.092038.82 8 
APGXAprogenex Inc0.00000.00000.000000.0000NaN 0 
APHEAAmerican Phonemeter0.00000.00000.000000.0000NaN 0 
APLDAPPLIED COMPUTER0.01000.01000.010029,2000.002533.33 6 
APLTFArtimplant Ab B Shs0.00000.00000.000000.0000NaN 0 
APNHYASPEN PHARMACARE6.5906.5706.5703,4001.03013.55 5 
APPBApplied Biosciences Corp.0.33000.32000.32001,1000.070028.00 4 
APQTAPQT1.7001.7001.7001000.80032.00 4 
APROALLEGIANT PROFESSIONAL0.00140.00140.00141000.00016.67 4 
APRUAPPLE RUSH COMPANY0.00360.00210.00268,821,4000.006872.34 7 
APTLAlaska Power & Tel Co53.3052.5052.506001.502.78 8 
APTYApt Systems0.00020.00010.00012,141,5000.000150.00 5 
APUXAnchor Pac Underwriters0.00000.00000.000000.0000NaN 0 
AQARFAQUILA RESOURCES INC0.11500.07500.0970202,3000.020817.66 7 
AQCRAqua Care Systems Inc0.00000.00000.000000.0000NaN 0 
AQFHAquesta Financial12.0011.9511.9516,1000.050.42 7 
AQSZFAequus Pharmaceuticals Inc.0.07000.07000.07003,0000.021123.16 5 
ARAFFARAFURA RESOURCES NL0.04500.03500.045050,1000.006512.62 6 
ARAOMOBILE NATION NEW0.06500.05500.055014,8000.037040.22 6 
ARBVAmerican Riviera Bnk16.4513.1016.0012,8003.0015.79 6 
ARCAYARCADIS NV NY REG18.9518.9518.951003.3515.02 7 
ARCSARC WIRELESS0.00020.00020.00023,999,9000.00000.00 7 
ARDMQARDMQ0.20000.06140.061454,1000.058648.83 4 
AREMElement 21 Golf Co0.01000.00700.010015,6000.004066.67 7 
ARESFARTIS REAL EST IN TR8.9798.9338.9336000.2192.39 6 
AREVFArev Brands International Ltd0.02000.02000.020012,5000.002812.28 4 
AREXQApproach Res. Inc0.01420.01000.0135206,3000.00021.46 4 
ARFXFAMORFIX LIFE SCIENCE0.14220.12750.140025,1000.020012.50 7 
ARGGYARGGY3.0002.6502.75043,2003.28054.39 4 
ARGKFAggreko Plc7.7507.2507.2506002.65026.77 6 
ARGNFArgen-Xn.V140.84138.06140.846,00014.329.23 5 
ARGQArgentum 47 Inc.0.00290.00270.0029620,0000.00000.00 4 
ARGTFARGENTA OIL & GAS0.86000.84000.850023,5000.224820.92 6 
ARHHAssure Holdings Corp.1.05000.93000.957534,8000.212518.16 7 
ARHTFArht Media Inc.0.07000.07000.07003,4000.009612.06 7 
ARKAYARKEMA SP ADR84.2377.8279.1210,80013.6414.70 6 
ARMZFAromatics Ord59.0059.0059.0010025.5076.12 8 
ARNGFARGONAUT GOLD LTD1.07210.92000.978783,7000.246220.10 7 
AROSANOTEROS INC0.00000.00000.000000.0000NaN 0 
ARREFAMERIGO RESOURCES0.18400.17130.1840268,8000.177249.06 4 
ARRRFARRIS RESOURCES INC0.23000.19740.220024,1000.127136.62 3 
ARSNArs Networks Inc0.00130.00090.00104,412,5000.001152.38 6 
ARSTArista Financial Corp.0.00020.00010.00026,890,0000.000133.33 4 
ARTMAmerican Nortel Comm Inc0.01460.01460.01465,0000.00010.69 6 
ARTRAirtrona International Inc.0.00020.00010.0002623,7000.000360.00 7 
ARTTFArtemis Resources Ltd0.01950.01600.0170125,0000.002914.57 2 
ARVYAlliance Recovery0.00930.00600.006188,9000.005949.17 7 
ARYCAdvanced Recycling Science0.02340.01990.02181,719,3000.002412.37 6 
ARYMFArgosy Minerals Inc Chess Unit0.03000.03000.03001,1000.0251512.24 5 
ARYXAryx Therapeutics0.00220.00200.002014,3000.000623.08 4 
ARZGFAssicurazioni General16.0015.7816.003,3004.1520.60 7 
ARZGYASSICURAZIONI GENERA7.9807.5807.5801,8002.40024.05 7 
ASAGFAustralian Agricultu0.69200.69200.69202000.06708.83 5 
ASAZFAssa Abloy Series B Sek20.9820.6020.98122,6003.1212.95 8 
ASAZYASSA ABLOY AB10.4910.0010.11153,5001.9616.24 7 
ASBFYAssociated British Foods Adr27.4426.6726.6931,5008.2523.61 6 
ASCCYAsics Corp12.189.9810.622,4003.1823.03 6 
ASCKAuscrete Corporation0.01000.00820.0082317,8000.008851.76 5 
ASCLFASCALADE COMMUNICATI0.52000.52000.52001,0000.130020.00 4 
ASCNAbescon Bancp75.3570.0070.001,20018.0020.45 6 
ASDIAssure Data Inc0.00000.00000.000000.0000NaN 0 
ASDNAstro Aerospace Ltd.0.13000.10800.1160150,7000.031521.36 4 
ASDZFArctic Star Diamond Cp0.05170.03500.05177,0000.036341.25 5 
ASFXAmer Scientific Resources0.00030.00020.0003100,9000.000240.00 5 
ASFZAssociates First Capital Residential0.00060.00050.00061,941,1000.000225.00 4 
ASGLYAsahi Glass Co Ltd Adr5.4705.1405.340100,1001.09517.02 7 
ASGXFAsia Global Crossing Ltd Class A0.00040.00040.00041,0000.00000.00 4 
ASHTFAshted Group Plc27.0127.0127.012007.5821.92 6 
ASHTYAshtead Group Pl ADR107.2699.9599.9510,80039.1028.12 7 
ASMHASSOCIATED MEDIA HLD0.00000.00000.000000.0000NaN 0 
ASMIYAsm International Nv110.13107.00107.001,30015.3112.52 8 
ASMLFAsml Holding Nv Ord Shares267.44260.90266.104,20035.5411.78 7 
ASNBAdvansource Biomaterials Corpora0.16750.16000.160016,4000.01548.78 5 
ASNTAsante Technologies Inc0.00100.00100.001054,0000.000342.86 4 
ASPZAsia Properties Inc0.01100.00630.009521,1000.002535.71 5 
ASRAFA S ROMA SPA ROMA0.60000.54750.54753000.152521.79 6 
ASTIAccesstel Inc New0.00020.00010.00024,392,9000.0001100.00 6 
ASXFYASX LTD UP ADR45.7145.7145.7110010.3618.48 7 
ATADFAtac Res Ltd0.13300.11400.1235169,0000.036322.72 5 
ATASYATLANTIA SPA ADR9.1708.4308.520152,3003.95031.68 7 
ATBPFAntibe Therapeutics0.52930.44510.4563403,8000.02084.36 8 
ATDRFAuto Trader Group Plc6.3506.1006.1001,2001.50019.74 6 
ATDRYAuto Trader Group Plc1.5801.5101.510427,9000.35519.03 7 
ATDSData443 Risk Mitigation Inc.0.11850.10050.112068,5000.038025.33 4 
ATEYYAdvantest Corporation44.3642.9543.731,5007.2314.18 7 
ATGFFAltagas Services Trust Unit14.0412.8412.844,1003.1719.82 6 
ATGNAltigen Communications Inc.1.3501.2601.35061,9000.24015.09 6 
ATHOFATHABASCA OIL0.17830.14100.1500388,9000.152550.41 7 
ATLCYAtlas Copco Ab Series B Adr28.9027.9028.0616,6005.1215.43 6 
ATLKFAtlas Copco Ab Series A32.2832.0032.005,0004.4012.09 7 
ATLKYAtlas Copco Ab Series A Adr33.2031.7332.1661,7005.7515.17 6 
ATLSAtlas Energy Llc0.00870.00810.00875,3000.00033.57 6 
ATNWWActinium Pharmaceuticals Inc WT Ser B0.09000.09000.09004000.030025.00 4 
ATPCFARANA THERAPEUTICS0.00000.00000.000000.0000NaN 0 
ATPTALL STATE PROPERTIES0.00030.00020.0003200,0000.000150.00 7 
ATPWFATLANTIC POWER CORP13.1412.4812.48120,7001.5210.88 5 
ATREQAppletree Co Inc0.00000.00000.000000.0000NaN 0 
ATROBAstronics Corp Cl B17.6016.6016.622,1008.9434.98 6 
ATRXATRX0.05000.04500.047023,4000.00316.19 4 
ATSAFAts Automated Tooling Systems12.7112.7112.711001.8012.41 7 
ATURFATHABASCA URANIUM0.35850.35100.351015,0000.139028.37 8 
ATUSFAtlius Minerals Cp6.4145.7906.170115,8001.93023.83 4 
ATWTAtwec Tech Inc0.07010.07010.07016,0000.052943.01 6 
ATXCHAEP TEXAS CTL 40.00000.00000.000000.0000NaN 0 
ATZAFATZAF14.5114.0014.003,5004.8325.64 8 
AUCOYPolymetal Intl Plc17.5017.5017.502001.207.36 6 
AUDVFAUD1,1301,1301,13010023526.30 8 
AUIAFAUIAF2.1971.8581.94842,2000.45218.84 6 
AUKNYAuckland Internation23.4123.4123.416004.6016.42 7 
AUMCAuryn Mining Corporation0.13100.10020.13105,4000.028417.82 4 
AUNFFAurcana Cp0.18100.16000.1708318,7000.01307.07 5 
AUNXFAUSTIN EXPLORATION L0.00200.00200.002035,0000.004066.67 4 
AUOTYAu Optronics Corp2.9802.7802.905401,5000.84522.53 4 
AURLQAureal Inc0.00000.00000.000000.0000NaN 0 
AUSAFAustralis Capital Inc0.13390.10000.1100110,5000.152858.14 4 
AUTLFAustal Ltd2.0002.0002.0002000.48019.35 7 
AUXXFAllegiant Gold Ltd0.11300.07220.0800128,0000.051239.02 4 
AVCNFAvicanna Inc0.92330.76950.81872,7000.631343.54 4 
AVEWACTIONVIEW INTERNATIONAL INC0.00050.00040.00054,571,6000.000266.67 7 
AVIFYAdvanced Information Service Public Co5.7105.7105.7107000.76511.81 6 
AVLIFAdvantage Lithium Corp0.21690.18190.2024134,4000.045318.29 5 
AVLNFAvalon Rare Metals0.03160.02870.0290294,2000.008021.62 7 
AVLPAvalanche Internatio0.13100.11000.110015,0000.080042.11 4 
AVMRAvra Medical Robotics Inc0.39000.39000.39002,5000.110022.00 4 
AVMXFAVITA MEDICAL LTD0.36500.30000.3000536,2000.213041.52 5 
AVNKFAVANTEC TECHNOLOGIES0.00000.00000.000000.0000NaN 0 
AVOAAVOCA INC875.00875.00875.0010055.015.91 5 
AVOIADVANCED VOICE RECOGNITION SYS I0.01420.01410.014227,0000.009640.34 7 
AVOZAltavoz Entertainment Inc.0.02180.02180.021883,0000.016543.08 7 
AVSEFAvis Europe Ord0.00000.00000.000000.0000NaN 0 
AVTIAvitar Inc0.00030.00020.0002200,1000.000250.00 4 
AVVHAVVAA WORLD HLTHCR0.00060.00050.000511,269,4000.0003150.00 5 
AVVIYAviva Plc8.3107.8507.890345,1002.59024.71 7 
AVXTAvax Techs Inc0.00130.00130.0013230,0000.00017.14 6 
AWCMYAlumina Ltd American Depositary4.0203.8503.85034,8001.73531.07 6 
AWLCFAWILCO ASA1.01500.92400.924014,6000.376028.92 6 
AWONA-1 Group Inc.0.00320.00260.0026289,0000.000925.71 6 
AWRRFA&w Rev Royalties Ut23.9423.7523.835004.6216.25 4 
AWSIAria Wireless Systems Inc0.00900.00900.009010,5000.0050125.00 6 
AWSLENVIRO TECH INTL INC0.05500.04850.048532,8000.00153.00 6 
AWSMAWSM0.04060.03510.036039,8000.016030.77 4 
AXAHYAxa Ads20.9319.9720.22196,4006.9825.66 6 
AXDDFAlmadex Minerals Limited0.10460.07200.086357,9000.026223.29 4 
AXIMAxim International0.23490.20500.230083,6000.050017.86 4 
AXMIFAxmin Inc0.20300.20300.20301000.031818.57 6 
AXMMAXMM0.00220.00130.00151,451,6000.000525.00 5 
AXNVFAxion Ventures0.18130.14000.18136,2000.00885.10 5 
AXPWQAXPWQ0.00120.00120.00124,1000.000571.43 4 
AXTGRIVERSIDE ENTRTNMNT0.00070.00070.000710,0000.000222.22 5 
AXXAExxe Group Inc.0.01000.00750.0097922,1000.001815.65 4 
AXXDFAlderon Iron Ore Corp.0.12690.12690.12692,2000.033120.69 7 
AYRSFAyr Strategies Inc.8.1206.9507.55038,7001.29914.68 4 
AYSIAlloy Steel Intl1.4501.3001.4506,9000.25014.71 7 
AYTUZAytu Bioscience Inc Wt Exp 11/02/20210.00700.00510.005140,0000.00023.77 3 
AZASFArizona Silver0.11900.10360.103612,0000.036426.00 5 
AZIHFAzimut Holding Spa17.1317.1317.135008.6233.48 7 
AZIHYAzimut Holding Spa33.4932.9932.9920015.4031.82 6 
AZLCZAZTEC LAND COMB CERT220.00190.02220.001000.000.00 7 
AZMTFAZIMUT EXPLORATION I1.1091.0601.10064,5000.10210.23 8 
AZULAzul Holds Inc0.00000.00000.000000.0000NaN 0 
AZURFAzincourt Uranium0.01690.01500.016917,5000.003115.50 6 
AZZUFAZZUF0.11790.10610.106976,5000.041427.92 4