Saturday, 29 February 2020

OBB Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
PAASFPan American Silver Corp Contingent0.62500.55000.6100646,4000.00801.33 4 
PABNPanamerican Bancorp0.00010.00010.000130,0000.00000.00 7 
PACCPACEL CORP0.00100.00100.00108,0000.001050.00 5 
PACQFPrime Acquisition0.34250.30000.30003,0000.255045.95 4 
PACXFPacton Gold Inc.0.08380.07360.0808121,6000.00567.45 4 
PAEGFPEACE ARCH ENT GRP B0.00010.00010.0001150,0000.00000.00 5 
PAFRFPan African Mining Corp0.15500.13000.13002,0000.030018.75 4 
PAHGFPets At Home Group Plc3.6803.6803.680338,6000.1012.82 5 
PAIOFPAION AG AACHEN2.5502.5502.5503000.0000.00 5 
PALAFPaladin Resources Nl0.07200.06100.0650294,0000.00559.24 5 
PALDFNorth American Palladium Ltd.15.0114.9814.9821,6000.040.27 6 
PALSMopals.Com Inc0.00230.00210.00232000.00014.55 4 
PAMWPPennsylvania American Water0.00000.00000.000000.0000NaN 0 
PANCPANACOS PHARMACEUTICALS INC.0.00010.00010.00011000.00000.00 5 
PANDYPandora A/S ADR [Sponsored]12.8512.7812.823,6000.413.06 5 
PANHFPANHF7.5807.5807.5801,0003.68094.36 4 
PANRFPANORAMIC RESOURCES0.12450.11500.12454,9000.083940.26 6 
PANXFPLATINEX INC COM0.01690.01690.016930,0000.006867.33 7 
PAOGPao Group Inc.0.00040.00040.000463,7000.000120.00 4 
PAOSGASEL TRANSPORTATION50.0050.0050.001000.000.00 5 
PAOTFPARROT SA3.7503.5003.5001,9000.39010.03 6 
PAPAPAPA BELLO ENTERPRIS0.00270.00270.00273,0000.00028.00 5 
PAQWFPrime Acquisition Corp.0.01000.00990.009920,0000.00011.00 6 
PARDPPoniard Pharma Pfd0.35000.35000.35001,0000.1750100.00 6 
PARFParadise Inc27.0027.0027.002000.000.00 5 
PARNFParnell Pharmaceuticals Holdings Ltd.0.10210.10210.10212,5000.037927.07 6 
PARSPHARMOS CORPORATION0.01500.00800.00804000.007046.67 5 
PARXFParex Resources16.4416.3216.331,6000.673.94 6 
PASOPATIENT ACCESS SOLU0.01090.00940.00995,442,1000.00087.48 7 
PASTFCompagnie Plastic Omnium Sa27.8627.8627.861,9001.013.77 5 
PAUFFPapuan Precious Metals Corp0.03000.03000.03001000.010050.00 5 
PAWHPENN WAREHOUSE & SAF5,5005,5005,50010000.00 5 
PAYDPaid Inc2.9502.9502.9501000.0501.72 5 
PAZRFPAZRF3.5203.5203.5201,9000.0371.03 6 
PBAMPrivate Bancorp of America Inc.20.8020.8020.806,0000.190.91 6 
PBATFPt Tambang Batubara Bukit0.19520.19520.195224,0000.407867.63 4 
PBAVPeoples Bank0.00000.00000.000000.05000.25 0 
PBBIFProbi Ab24.5024.5024.502000.150.62 4 
PBCOPeoples Bk Of Com Or14.5014.5014.502,0000.000.00 6 
PBCRFPt Bank Central Asia2.4802.4802.4806,2000.0803.33 6 
PBECPAC BLUE ENERGY CORP0.01600.00210.00352,421,9000.007568.18 7 
PBEGFPetrobank Energy & R0.57160.51900.5352331,7000.03486.11 7 
PBEPPACIFIC BEPURE IND INC0.00010.00010.00017000.109999.91 3 
PBEVPremium Beverage Group Inc.0.22010.21990.22015,8000.00010.05 7 
PBHGPbs Holding, Inc.0.00050.00040.00056,209,3000.00000.00 6 
PBHNPbhg Inc0.00000.00000.000000.0000NaN 0 
PBIGFPBIGF3.0003.0003.0002,0000.1505.26 4 
PBKXPartners Bank Calif9.1109.1009.1103,2000.0900.98 8 
PBMLFPacific Booker Minerals Inc1.5061.4561.4973,4000.44322.84 7 
PBMRFPt Bumi Resources Tbk0.00330.00330.00331,0000.00038.33 6 
PBMRYPT BUMI RES ADR0.91000.91000.91001,7000.530036.81 4 
PBNAFPembina Pipeline Corp Pfd 5 Yr Reset Cl13.3713.3713.371000.080.60 4 
PBNCPBNC31.0031.0031.006000.000.00 6 
PBNKPinnacle Bank (ca)11.7011.7011.701,1000.100.85 5 
PBSFFProsieben Sat 1 Meida Ag15.1115.1115.111000.965.97 6 
PBSGZPBSGZ25.2025.1025.1747,4000.030.12 4 
PBSLFPT BAKRIE SUMATRA PL0.00000.00000.000000.0000NaN 0 
PBSVPharma Bio Serv Inc0.85000.85000.85002,5000.06006.59 5 
PBTHFPointsbet Holdings Ltd4.2203.5503.5502,7000.67015.88 4 
PBVAPeoples Bnkshs Inc M54.5054.5054.501000.500.93 7 
PBYAPanther Biotechnology Inc.0.00010.00010.00011,0000.00000.00 4 
PCASFPACIFIC ASSETS TRUST3.7303.7303.7303,5000.0000.00 4 
PCBNPIEDMONT COMM BK GRP0.00600.00600.006010,7000.002025.00 4 
PCCWYPCCW LTD ADR NEW5.9805.9605.9804000.1001.70 5 
PCCYFPetrochina Co Ltd0.44250.44250.44251,5000.00952.10 6 
PCDAFPCDAF1.7611.7581.7582,0000.19812.69 5 
PCDVFPacific Century Regnl Dev New0.23000.23000.23002,5000.00000.00 6 
PCELFPCELF21.5921.5921.592003.0416.39 4 
PCFBFPacific Basin Shipping Ltd0.16870.16530.165340,0000.01176.61 6 
PCFBYPACIFIC BASIN SHIPPI3.4103.4103.4101000.2607.08 4 
PCFHFPacific Harbour Cap0.00000.00000.000000.0000NaN 0 
PCGRPc Group Inc0.00950.00250.00252000.00027.41 5 
PCHKPacific Conquest Holdings Inc.1.25000.80001.00001,7000.480092.31 4 
PCHMPharmchem Inc2.4302.3002.4308000.0803.40 5 
PCHUYPCHUY9.9909.9909.9902,0000.95010.51 4 
PCLBPAC LIBERTY BANK30.0029.9830.009000.050.17 6 
PCLIProtocall Technologs0.00310.00250.00311,306,6000.00013.33 5 
PCLOFPCLOF2.1602.0302.09530,2000.0542.51 4 
PCMCP-com Inc0.03300.02000.033060,7000.013065.00 4 
PCNTPoint of Care Nano-Technology Inc.0.05000.03500.03506000.013059.09 4 
PCPJPAPERCLIP INC0.57500.45000.57502,8000.224928.12 6 
PCPZPRINCIPLE SEC INTL FINAN0.00170.00170.001710,0000.000419.05 3 
PCQRFPETROLYMPIC LTD0.03000.03000.03006,0000.00257.69 3 
PCRBYPricer Ab B Shs Spon1.9001.9001.9008000.73062.39 6 
PCRCFPacific Rim Cobalt Corp0.15390.14840.148451,6000.00161.07 4 
PCRFFPANASONIC CORP11.4311.1111.2314,7000.020.13 7 
PCRTFPURECIRCLE LTD1.8601.5701.8002,3000.0703.74 4 
PCSAAirgate Pcs10.00010.00010.0001,0001.75021.21 7 
PCSADProcessa Pharmaceuticals Inc.18.0018.0018.001005.2541.18 4 
PCSOPROTECTIVE CAPITAL S3.7502.1002.3501,8001.15032.86 5 
PCSTPacific Coast Nat Bk0.30000.30000.30005000.040015.38 5 
PCSVPcs Edventures Com0.04200.04100.04206,0000.007414.98 6 
PCTLPct Ltd0.01270.01030.01105,103,1000.00108.33 4 
PCWLFPccw Ltd Ord0.60560.59190.59191,2000.00470.80 4 
PCWRQPortacom Wireless Inc De0.00000.00000.000000.0000NaN 0 
PCYNProcyon Corp New0.30000.30000.30004,6000.00100.33 7 
PCYSPRIMECARE SYSTEMS0.00040.00040.000480,0000.00000.00 4 
PDDPFPDDPF2.4902.4902.4901000.1686.31 4 
PDERPardee Resources Co Inc160.27160.27160.271004.732.87 4 
PDGOPARADIGM OIL AND GAS0.00030.00010.00024,932,2000.0001100.00 7 
PDGRYPDG REALTY SA ADR2.9502.9502.9501000.0902.96 4 
PDIVPremier Dev & In New0.16000.16000.160015,2000.00402.44 5 
PDMDFPetra Diamonds0.10000.10000.10001000.035025.93 4 
PDMIPARADIGM MEDICAL INDUSTRIES INC0.00010.00010.00011,0000.00000.00 8 
PDNLAPRES RLTY CP CL A0.03000.03000.03006000.030050.00 5 
PDOSPLATINUM STUDIOS INC0.00020.00020.00021,0000.00000.00 6 
PDPRPediatric Prosthetics Inc0.00010.00010.00017,0000.00000.00 4 
PDPTFPudo Inc.1.0570.8301.0575,2000.0020.16 6 
PDPYFPAINTED PONY PETE0.44800.44660.446910,1000.00310.69 4 
PDRDFPernod Ricard Ord175.70174.35174.354001.400.80 6 
PDRDYPernod Ricard S.A Adr35.1634.8835.1664,7000.100.28 6 
PDRXPd-Rx Pharmaceuticals Inc3.0003.0003.0001000.1504.76 7 
PDSSFPDSSF0.11500.11500.11501,0000.011210.79 3 
PDTTFPDTTF0.01000.01000.010030,0000.00000.00 4 
PDXPPDXP0.00010.00010.00011,500,0000.00000.00 6 
PDYPFPaddy Power Plc111.00111.00111.002000.600.54 7 
PDYPYPaddy Power Plc ADR55.4054.5155.1525,1000.150.27 5 
PEBCPEOPLE BANCORP COM34.7534.7234.751,6000.050.14 5 
PEBNPEBN20.7520.0520.752,3000.100.48 5 
PECDPET ECOLOGY BRND NEW0.00010.00010.00011,0000.00000.00 4 
PECGFPetronas Chemicals1.7341.7341.73415,0000.0060.36 4 
PECKWThe Peck Company Inc. Warrant0.12000.10000.100047,4000.019416.25 4 
PECNPhotoelectron Corporation0.00010.00010.00011,6000.00000.00 4 
PEDIPRIMEDGE INC0.00000.00000.000000.0000NaN 0 
PEERPeerstream Inc.0.75810.75620.75817000.01201.56 4 
PEFDFPETRA FOODS LTD0.73000.73000.730014,0000.01001.39 6 
PEGRFPennon Group Plc14.2014.2014.202000.805.97 4 
PEGRYPennon Group Plc27.9527.9527.951002.459.61 5 
PEGXPACIFIC ENERGY RES201.00200.00200.001000.000.00 4 
PEIMFPEPINNINI MINERALS0.00200.00170.001740,0000.000315.00 6 
PEIWCODINE[X] INTL HLDGS0.01720.01720.01722,0000.00137.03 5 
PEMCPacific Energy&Min Co0.01630.00860.008610,0000.014462.61 3 
PEMIFPure Energy Minerals0.03900.03430.0353136,7000.004611.53 4 
PEMSFPark Elektrik Madencilik Tekstil Sanayi0.03290.03290.03295,0000.00359.62 4 
PEMTFPEMTF0.43310.42300.42309000.01684.14 4 
PENCPINNACLE ENERGY CORP0.56960.56960.56962000.04927.95 6 
PENMFPENINSULA MINERALS0.10500.10500.105010,0000.00505.00 5 
PENYFPETROMANAS ENERGY0.22090.22090.22091000.00000.00 5 
PERLPERLE SYSTEMS0.00190.00190.00192000.000313.64 6 
PERTTRIDEN TELECOM NEW0.00900.00900.00901,0000.00055.26 6 
PESXPioneer Energy Services Corp0.03490.03200.034971,0000.00092.65 4 
PETOFPareto Corp0.00000.00000.000000.0000NaN 0 
PETTFPetro Authority Thai0.00000.00000.000000.0000NaN 0 
PETVPetvivo Holdings Inc.0.55000.55000.55002,2000.00000.00 7 
PETVDPetvivo Holdings Inc.0.50000.40000.40009,5000.140025.93 5 
PEUGFPeugeot Sa Ord Eur 621.4021.4021.401000.221.02 6 
PEXNYPtt Explor & Prod Pc8.2708.2708.2706000.0800.96 6 
PEXZFPACIFIC RIDGE EXPLOR0.03680.03680.03685,0000.00000.00 5 
PEYEPRECISION OPTICS CORP/MASS1.9501.8161.8405,4000.0100.54 5 
PEYUFPeyto Energy Trust Unit2.1702.0692.07093,2000.1105.05 4 
PFBNPACIFIC ALLINC BK CA10.3710.3710.371000.000.00 6 
PFBOFPfb Corp9.9009.9009.9001,5000.0960.98 7 
PFBXPeoples Finl Corp12.2511.7512.251,9000.504.26 6 
PFFOFPortofino Resources Inc0.02000.02000.020017,0000.010033.33 4 
PFFVFPFEIFFER VACUUM TECH171.50171.50171.5010037.2227.71 4 
PFGBQPfo Global Inc0.00210.00210.00211000.00000.00 6 
PFGTFPacific Edge Limited0.12000.12000.12002000.030020.00 5 
PFHDPERFISANS HLDGS NEW19.8819.5019.752,6000.130.65 7 
PFHOPACIFIC HEALTH NEW1.2501.2501.25050,0000.14012.61 7 
PFHODPacific Health Care1.2501.2501.2502,1000.0000.00 4 
PFLCPacific Financial Co12.7512.5312.7037,2000.060.47 7 
PFMSPAPERFREE MEDICL SOL0.00220.00180.0020928,9000.00029.09 7 
PFNOPARAFIN CORP NEW0.00020.00020.000295,0000.00000.00 5 
PFOHPerpetual Fed Sv Oh30.0030.0030.002000.200.67 6 
PFRCFWoodrose Corp0.48180.48180.48189000.103827.46 4 
PFRRFPETROFRONTIER CORP0.07100.07100.07102,5000.00101.43 6 
PFTIPuradyn Filter Tech0.01440.01440.01441,0000.003329.73 7 
PFWIQPetrone Worldwide0.00040.00030.000473,890,1000.000133.33 4 
PGASPetrogress Inc.0.34800.33800.34802,0000.093036.47 5 
PGBCPORTAGE BANCSH [OH]0.00000.00000.000000.0000NaN 0 
PGCGPrime Global Capital Group Inc0.10910.07010.071010,1000.040536.32 4 
PGCPFPtt Global Chem Pub1.6901.6901.6902,3001.35044.41 5 
PGDDFIpath Asian and Gulf Currency48.0048.0048.004000.841.78 4 
PGECPRESTIGE CAPITAL0.40000.40000.40001000.070021.21 4 
PGEZFGroup Ten Metals Inc.0.23500.21000.2100112,3000.01054.76 7 
PGFYPingify Internation0.00010.00010.00011,0000.00000.00 3 
PGGGPegasus Gaming Corp0.00010.00010.00014000.00000.00 5 
PGHEFPGHEF0.04630.03600.0445478,8000.00000.00 4 
PGIDPEREGRINE INDS NEW0.51000.51000.51001,0000.090015.00 4 
PGIEPGI Energy Inc0.00060.00060.000610,0000.000114.29 6 
PGLOPGLO0.00160.00160.00165,9000.00000.00 6 
PGMFFIpathb Platinum TR Sub-Index ETN19.2519.2519.252000.281.43 4 
PGNEPrimegen Energy Corp0.00010.00010.00011,0000.00000.00 4 
PGNNParagon Natl Bk (tn)10.3710.3710.375,0000.181.71 5 
PGNTPaligent Inc2.4252.3702.3702000.24011.27 5 
PGNYFProgress Energy Ltd0.00910.00910.009120,0000.001113.75 6 
PGOGPERF GO-GREEN HLDG0.00010.00010.00012000.00000.00 4 
PGOLPatriot Gold Corp0.04500.04500.045072,0000.00000.00 6 
PGPEFPublicis Groupe44.2444.2444.245000.250.57 6 
PGPHFPARTNERS GROUP958.75958.71958.711000.330.03 7 
PGPMBNP PETE CORP0.00010.00010.000112,5000.00000.00 7 
PGPXFPETROCORP GROUP INC0.00010.00010.00011000.00000.00 3 
PGRDProguard Acquisition0.14880.14880.14882000.023819.04 4 
PGSCProgressive Green0.02810.02810.02812,5000.00196.33 3 
PGSVYPETRO GEO ADR NEW1.8101.7801.7801,4000.1407.29 7 
PGSYPORTLOGIC SYS INC0.00500.00300.0050115,0000.001961.29 6 
PGUCYProsegur Cash S.A. - ADR8.8308.7548.8302000.0880.98 4 
PGUSProgreen US Inc.0.00040.00030.00032,700,1000.000125.00 6 
PGUUFPGUUF1.6701.6701.6703,4000.0905.11 4 
PGUZPegasus Pharms Inc0.00160.00160.00163,6000.000833.33 4 
PGWFFPGG WRIGHTSON LTD OR1.5601.5601.5601000.0301.89 5 
PGXPFPELANGIO EXPL INC0.10120.09640.09642,9000.018315.95 6 
PGYCPATRIOT ENERGY CORP0.00010.00010.00011,0000.00000.00 4 
PHBIPharmagreen Biotech Inc.0.36010.34500.34503,8000.01504.17 4 
PHBRPHONEBRASIL INTL INC0.02280.00610.006970,0000.000813.11 5 
PHCGPHCG0.41500.41500.41501,0000.01503.75 4 
PHCUFPhotocure Asa9.6109.6109.6102000.1901.94 5 
PHGRFPremier Health Group Inc0.32850.30200.320317,5000.01414.60 4 
PHGUFPharming Group Nv Leid1.5251.5251.5253000.0251.67 6 
PHIXFPHILIPPINE METALS0.00040.00040.00043000.019698.00 4 
PHJMFPt Hanjaya Mandala S0.15300.14850.148580,5000.01056.60 5 
PHKIFPOLY HONG KONG INVST0.45500.45500.45501,5000.085022.97 5 
PHLIPacifichealth Labs0.00650.00650.006516,0000.00000.00 5 
PHMBPHARMACOM BIOVET INC0.00010.00010.0001176,0000.00000.00 5 
PHMMFPharma Mar S.A.U.5.1105.1005.1104000.0400.79 4 
PHMZFPATIENT HOME MONITOR0.70340.70340.70341,4000.00660.93 4 
PHOJYPhosagro12.8512.8512.856,9000.131.02 5 
PHOSPHOSPHATE HLDGS0.01200.01010.0120260,1000.005631.82 4 
PHOTPhototron Holdings, Inc0.28800.27150.282049,0000.00010.04 4 
PHOTDPHOTD0.49000.42000.490098,3000.060013.95 4 
PHPPYPHPPY16.0716.0716.071000.060.39 4 
PHPYFPushpay Holdings Limited2.7802.7802.7803000.33013.46 5 
PHRZFPHRZF0.10400.10400.10402,1000.00504.59 5 
PHSLPenthouse International Inc0.00010.00010.000115,8000.00000.00 4 
PHTCFPhilippine Long Dist19.1319.1319.131001.878.90 5 
PHVAFPhivida Holdings Inc0.08290.07020.07894,2000.00121.50 5 
PHXCFPhoenix Canada Oil Co0.90800.90800.90801,3000.03504.01 6 
PHXHFPhoenix Tech Incm Fnd Trst1.8861.8861.8861,0000.0522.84 5 
PIACPrinceton Capital Corporation0.25000.25000.250013,4000.00000.00 4 
PIAGFPIAGGIO & C SPA2.7402.7402.7401000.0903.18 5 
PIAIFPing An Insurance Co Ltd11.6011.4211.603,9000.151.27 6 
PIEDPiedmont Mining Co0.00010.00010.000120,0000.000266.67 5 
PIEJFPARIS ORLEA ET CIE27.9527.9527.951000.100.36 6 
PIFMFPt Indofood Sukses Makmur Tbk0.55580.55580.55582000.03425.80 5 
PIFRPREMIER INFORMATION0.00010.00010.00012000.00000.00 4 
PIFYFPINE CLIFF ENERGY0.09530.09530.09533000.00000.00 3 
PIGEFPigeon Corp33.0033.0033.001004.7512.58 5 
PIHNPOLARIS INTL HLDGS0.00010.00010.00015,0000.00000.00 5 
PIKLPiksel Inc - Class A-20.00010.00010.00014000.00000.00 4 
PILBFPilbara Minerals Limited0.22580.21260.21269,5000.00743.36 4 
PINWFPINWF7.0007.0007.0002000.4846.47 4 
PIOEP10 Industries Inc2.1202.0902.10012,4000.0200.94 5 
PIONFPioneer Resources Ltd.0.01000.00980.010066,0000.001011.11 7 
PIREPierre Corp0.70000.64000.64005000.03004.92 4 
PIRGFPREMIER GOLD MINES1.2361.1901.210103,0000.0000.00 6 
PITPFPt Indocement Tungga1.1801.1801.1804000.26418.28 5 
PIUTQPaiute Oil & Mining Cp0.00010.00010.00012,6000.00000.00 4 
PJETPriority Aviation Inc.0.00050.00040.00053,460,9000.00000.00 6 
PKBAFPt Bakrie & Brothers Tbk0.01000.01000.01001000.00999900.00 4 
PKCOYPark 2425.6924.9624.962000.732.84 6 
PKCPFPt Akr Corporindo0.27020.27020.270260,1000.269849.96 4 
PKINPekin Life Ins Co12.5112.5112.513000.211.65 4 
PKIUFParkland Income Fund Trust Unit35.4735.4535.453000.571.64 6 
PKKFFPeak Positioning0.03500.03500.0350300,0000.00389.79 6 
PKKWParkway Acquisition Corp12.7012.7012.706000.201.60 7 
PKNGFPROSTRAKAN GROUP PLC0.00000.00000.000000.00000.00 0 
PKPHPeak Pharmaceuticals Inc.0.01350.00880.013512,3000.004753.41 5 
PKSLFPeeks Social Ltd0.04870.04870.04876,5000.00388.46 4 
PKTEFParkit Enterprise0.17400.17090.170910,5000.00331.89 6 
PKTXProtokinetix Inc0.17980.17000.170012,8000.00985.45 6 
PKWYParkway Bank0.00150.00150.00153000.001854.55 4 
PLBNPilot Bancshares Inc3.5503.5103.55038,0000.0501.43 6 
PLDGPPrologis Pfd C73.0071.2073.004003.505.04 4 
PLEULPpl Electric Utility0.00000.00000.000000.0000NaN 0 
PLFFPACIFIC LAND & COFFE0.01500.01500.015010,0000.003025.00 4 
PLFRFPalfinger Ag30.1030.1030.103002.908.79 4 
PLFXPulse Evolution Corp0.02290.01600.016012,6000.005625.93 7 
PLGCPlaylogic Entertnmt0.00160.00160.001610,0000.00000.00 4 
PLHCFPlant Health Care Plc0.16500.16500.16501000.00000.00 3 
PLHNFPAUL HARTMANN AG HEI318.34318.34318.341000.960.30 5 
PLIAPPLIANT CORP REDM PFD0.00000.00000.000000.0000NaN 0 
PLKTPLANKTOS CORP0.10000.02660.10001,1000.00000.00 5 
PLLHFPALLINGHURST RES0.10200.10200.102038,1000.00202.00 6 
PLLMFPallaum Minerals Ltd0.02030.01700.017049,0000.004030.77 5 
PLMNFPalamina Corp.0.18010.16210.180158,8000.021113.27 7 
PLNEPLANET SIGNAL INC.0.00010.00010.00011,0000.00000.00 5 
PLNHFPlanet 13 Holdings Inc1.5791.5171.540203,9000.0100.65 4 
PLNTQPROLIANCE INTL INC0.00010.00010.00011,0000.00000.00 4 
PLPRFPlus Products Inc0.99000.81170.8580106,4000.07638.17 4 
PLRTFPlymouth Rock Technologies Inc.0.34900.32290.322987,9000.00842.67 4 
PLSDFPulse Data Inc1.3001.1731.2707,6000.0352.68 5 
PLSIPhoenix Life Sciences Intl Ltd.0.48000.48000.48001000.03005.88 4 
PLSQFPlus500 Ltd12.3012.3012.302,5002.4124.37 6 
PLSSQRoom Plus Inc0.00000.00000.000000.0000NaN 0 
PLTFFPolartechnics Ltd A .20 Ord0.00000.00000.000000.0000NaN 0 
PLTYFPlastec Technologies Ltd6.5006.5006.5001003.49034.93 4 
PLUUFPlateau Uranium Inc.0.20050.19140.193211,8000.00683.40 5 
PLWNPinelawn Cemetery321.09300.00310.0010012.054.04 7 
PLWTYPanalpina Welttran53.6753.6753.671000.070.13 5 
PLWYPeoplesway.Com Inc0.00050.00050.000525,0000.000116.67 6 
PLYFFPlayfair Mining Ltd0.02890.02000.02008,8000.008429.58 5 
PLYNPLYN1.00001.00001.00001,0000.00000.00 4 
PLYZPlyzer Technologies Inc.0.02400.02000.02001,447,6000.004016.67 7 
PMAHPLASMATECH INC0.00010.00010.00012,4000.00000.00 4 
PMCBPharmacyte Biotech Inc.0.05750.05260.05473,899,1000.00132.32 7 
PMCCFPeloton Minerals Corp0.05270.05270.052720,0000.012118.67 5 
PMCUFPRO MEDICUS LTD17.6117.4017.612,1000.070.40 6 
PMDLPace Medical Inc0.00270.00260.002611,9000.000413.33 3 
PMDPAMERICAN FOOD HOLDIN0.00010.00010.000120,9000.00000.00 5 
PMDRFPMDRF0.06690.06690.066920,9000.00000.00 4 
PMEAP.M. & E Inc0.00010.00010.00011,0000.00000.00 5 
PMGYFParamount Energy Trust0.10250.08300.08302000.00758.29 3 
PMHGPrime Meridian Holding Company20.1020.1020.101,2000.000.00 6 
PMIRPmi Group0.80000.80000.8000102,0000.5500220.00 5 
PMMAFPuma Ag Rudolf Dassl76.4576.1876.181000.020.03 3 
PMMEFPREMIUM EXPL INC0.00350.00110.00229,1000.0011100.00 4 
PMMTFPRECIOUS METALS& MNG1.1841.1841.1841,5000.0100.84 5 
PMNSFPacific Magnesium Cp Ltd0.00000.00000.000000.0000NaN 0 
PMNXF0.75150.73560.751519,7000.01421.93 6 
PMOIFPremier Oil Ord1.5651.5001.50023,5000.0503.45 7 
PMOIYPremier Oil Spon Adr1.3301.3301.3305000.0604.32 5 
PMOZPRISMONE GROUP INC0.00580.00580.00589,4000.00000.00 7 
PMPAFPAMPA HOLDING SA0.55060.54000.550630,5000.04207.09 4 
PMPGPremier Products Group Inc.0.00230.00210.0023452,2000.00014.55 5 
PMSNFProteome Sciences Plc0.02350.02350.023515,7000.026553.00 4 
PMSOPRIMAL SOLUTIO INC0.01210.01200.012010,0000.008040.00 6 
PMTSCPI Card Group0.73000.71500.71509,3000.03504.67 4 
PMTYFPLAYMATES TOYS0.04800.04800.048010,3000.00204.35 5 
PMXSFPharmaxis Ltd0.09500.09500.09501,0000.098050.78 3 
PMXXPrimix Cp0.00010.00010.00017000.00000.00 5 
PNATPura Naturals Inc.0.00030.00020.000213,046,9000.000250.00 4 
PNBIPioneer Bankshares I29.8029.8029.801000.501.71 6 
PNCKFPURE NICKEL INC0.06200.05000.062033,5000.00060.98 7 
PNCRFPNCRF0.13060.13060.13062,0000.00332.46 5 
PNDDFPender Growth Fund2.6242.6242.6242000.1877.66 5 
PNDHFPond Technologies Holdings Inc0.38610.38610.38612000.00421.10 4 
PNDZFPandora A/S51.9251.9251.921002.745.01 5 
PNEXFPharnext Sa6.5006.5006.5001000.1902.84 4 
PNGAYPING AN INS CO ADR24.0823.1023.38108,2000.140.60 7 
PNGBPanglobal Brands Inc0.00010.00010.00011000.00000.00 5 
PNGMPENGRAM CORPORATION0.00250.00250.002531,1000.00000.00 7 
PNGZFParinga Resources Limited0.02800.02780.02806,0000.00051.82 4 
PNLTPANELTECH INTL HLDGS0.03000.02500.025015,0000.005016.67 5 
PNMLFPinnacle Mines Ltd0.00650.00600.0060104,0000.00000.00 5 
PNMXOPublic Service Co New Mex 4.58 Pfd101.50100.12101.502000.000.00 6 
PNNBPinnacle Bank Of Or0.02450.02450.024530,0000.003918.93 4 
PNNIPINNACLE ASSOCIATES0.00000.00000.000000.0000NaN 0 
PNNRFRedfund Capital Corp0.04000.04000.040026,0000.00000.00 4 
PNNXPennexx Foods Inc0.28000.23300.2800271,1000.045019.15 5 
PNPFFPinetree Capital Ltd0.99010.99010.99011,1000.04994.80 6 
PNPLPineapple Express Inc.1.00000.20000.20009000.600075.00 5 
PNRCPREMIER NURSING PROD0.00040.00040.00045,0000.00000.00 5 
PNTVPlayers Network Inc0.01090.00940.00992,424,1000.00011.00 4 
PNWRFPANWESTERN ENERGY0.32270.32000.32271,2000.02117.00 6 
PNXGFPhoenix Group Holdings Plc10.1510.1510.151000.363.68 4 
PNXLFPANTHERA EXLORATION INC0.06300.05420.063034,4000.008916.45 6 
PNXPFPlanet Exploration Inc0.05430.05430.05431,0000.00152.84 6 
POAHFPORSCHE AUTOMOBIL HG68.5667.6767.673002.133.05 6 
POAHYPORSCHE AUTO ADR6.7906.7406.785122,0000.0851.24 7 
POCEFPHOTON CONTROL INC1.03450.99550.99551,0000.00000.00 6 
POEFFPAN ORIENT ENERGY CO0.71870.58000.718743,7000.097015.60 6 
POETFOpel Technologies0.33330.32000.321076,2000.01374.09 7 
POFCFPETROFAC LTD LONDON5.0625.0625.0623000.1623.31 6 
POFNFPower Financial Cp27.1727.0527.053000.250.94 6 
POGCPACO OIL & GAS COM0.00000.00000.000000.0000NaN 0 
POGSPIONEER OIL & GAS NEW0.05000.05000.05003000.00000.00 4 
POLJFPOLO RESOURCES LTD0.04000.04000.04007000.010020.00 5 
POLLPolk R L & Co0.00000.00000.000000.0000NaN 0 
POLRPolar Petroleum Corp0.00010.00010.00011000.000990.00 4 
POLXFPOLYDEX PHARM LTD1.1001.1001.1001,0000.0403.51 5 
PONBPioneer Bancshares Inc28.5028.5028.503000.501.72 6 
PONGFAtari S.A.0.37000.37000.37003,7000.01002.63 4 
PONTPontiac Bancorp Inc440.00421.00440.0010021.005.01 6 
PORBFPORBF21.7121.6621.711,0002.128.89 7 
PORMFPro Or Mng Resources Inc0.00010.00010.00014,0000.00000.00 3 
POROFPanoro Minerals Ltd0.05800.05800.0580266,5000.00406.45 7 
POSAFPosabit Systems Corp0.02630.02520.025211,2000.00031.20 4 
POSCPositron Corp0.16980.15980.15982000.050223.90 6 
POTMFPortmetrion Potteries Holdings10.7110.7110.711,2000.000.00 4 
POTNPOTENTIAL HOLDINGS0.02970.02530.02632,294,0000.00010.38 7 
POWWAmmo Inc1.1801.1801.1803,0000.0000.00 6 
POYNPo Yuen Cultural Holdings0.92000.92000.92001000.120011.54 4 
PPAAFPT Perusahaan Gas Negara Persaro Tbk0.14200.14200.14201000.01187.67 3 
PPAAYPT PERUSAHAAN ADR5.7805.7805.7801001.79023.65 5 
PPALPeoples Tr Co St Alb60.0058.0060.002003.696.55 6 
PPBBPeoples Bancorp of Washington218.75218.00218.001003.251.47 4 
PPBNPinnacle Bankshares33.5033.5033.501000.501.47 6 
PPBVRED CARPET ENTERTNMT0.00020.00020.00028000.00000.00 6 
PPCBPropanc Biopharma Inc.0.12000.10000.1067330,7000.013211.01 5 
PPCCFPicc Property & Casualty1.0901.0901.0903000.0100.93 7 
PPCGFPresident Energy0.05100.05100.05103,0000.00102.00 3 
PPCLYPpc Limited0.30000.30000.30002,3000.00000.00 7 
PPCQPremier Pacific Construction Inc.0.25000.08000.250020,0000.1500150.00 6 
PPERFPt Bank Mandiri Persero Tbk0.57800.57800.57802,2000.02053.68 3 
PPERYPT BK MANDIRI PE ADR11.2410.8411.22383,1000.100.90 7 
PPEVFPACIFIC PARADYM EGY0.00590.00590.00597,5000.007555.97 4 
PPJEPPJ ENTERPRISE0.00010.00010.000150,0000.00000.00 5 
PPLFFPp London Sumatra0.08000.08000.0800200,0000.025045.45 5 
PPLLPeoples Ltd81.0081.0081.001,0002.503.18 5 
PPMDProtide Pharmaceuticals Inc0.10000.10000.10008,0000.00000.00 5 
PPMHPlatinum Parimutuel Holdings Inc.0.00010.00010.00012000.00000.00 5 
PPPSIsocialy Inc.0.55000.55000.55001000.02003.51 5 
PPRGPATIENT PORTAL TECH0.02110.02110.02111000.00000.00 5 
PPRQFChoice Pptys Real11.0811.0811.086000.080.71 6 
PPRRFProntoforms Corp0.62620.62620.62621000.084315.56 5 
PPRUFPINAULT PRINTEMPS RE614.00614.00614.001004.000.66 7 
PPRWPREMIER POWER RENEW0.00780.00770.007720,0000.00011.28 5 
PPSFPEOPLES-SIDNEY FIN12.0612.0012.061,0000.090.74 5 
PPSTFPepsi-Cola Products Philippines Inc.0.03520.03520.0352503,0000.014829.60 4 
PPTDFPeptidream Inc48.5248.5248.522003.156.10 5 
PPTLPremium Petroleum Cp0.00010.00010.00011000.00000.00 3 
PPWLMPACIFICORP 7 PR184.00184.00184.0010032.2021.21 6 
PPWLOPacificorp 6% Pfd126.00126.00126.001001.000.80 6 
PQEFFPetroteq Energy Inc.0.09500.09000.0928140,8000.00222.32 5 
PRACProductivity Tech0.21000.17100.210019,9000.00000.00 7 
PRBCFPRECISE BIOMETRICS0.19500.19500.19501000.025014.71 4 
PRBZFPREMIUM BRANDS75.0775.0775.076000.811.09 6 
PRCFHEE CORPORATION0.00010.00010.00019000.00000.00 5 
PRCKPlacer Creek Mining0.00960.00960.00961,4000.00000.00 4 
PRCNFPRCNF0.06000.05000.0510125,7000.009315.42 4 
PRDGFPremier Diagnostic H0.01320.01100.0110240,0000.007841.49 4 
PRECPrestige Cars0.01610.01610.01613,0000.00000.00 6 
PREDOrlando Predators Entmt0.90000.80000.8200608,3000.07007.87 7 
PREGFPacific Rodera Energy Inc0.00130.00130.00133,5000.00018.33 6 
PREKFPrairiesky Rty Ltd11.2211.1911.195,9000.060.53 6 
PREXPROGRESS ENERGY INC0.42000.42000.42001000.00000.00 5 
PRFCEpcylon Technologies Inc.0.01900.01780.0178225,0000.00126.32 7 
PRGAFPARGESA HOLDINGS SA81.3681.2581.361,4000.470.58 6 
PRGBQProtea Biosciences0.00010.00010.00012,0000.000150.00 5 
PRGCFPAC RUBIALES ENERGY0.03630.03630.036354,0000.00071.89 5 
PRGNFParagon Shipping Inc.0.01300.01190.013015,0000.00000.00 5 
PRHBPURE H2O BIO-TEC NEW0.00010.00010.00011,430,0000.00000.00 6 
PRHRQPetroshare Corp0.01500.01500.015035,0000.00000.00 4 
PRIEFPaleo Resources Inc.0.02880.02880.028825,0000.004719.50 4 
PRISYPromotora De Inf ADR1.5401.4551.5402000.0201.28 5 
PRKAPARKS AMERICA INC0.24990.22000.235156,8000.00502.08 6 
PRKIPerk Intl0.00890.00630.008911,0000.001111.00 6 
PRKRPRKR0.34000.30000.340035,2000.01003.03 4 
PRKWFPARKWAY LIFE REIT2.5102.5102.5109,4000.30013.57 5 
PRLOPrologic Mgmt Sys In0.00340.00340.003422,0000.000410.53 6 
PRLXParallax Health Sciences Inc.0.05800.05350.05805,3000.00101.69 7 
PRMAFPrimare Plc15.2615.2615.265000.594.02 4 
PRMKPROCONCEPT MARKETING0.00090.00090.00095,2000.002170.00 6 
PRMNPearle Asian Mining Ind In0.00000.00000.000000.0000NaN 0 
PRMNFPRMNF0.41250.38500.398516,4000.03429.39 4 
PRMOPROM RESOURCES NEW0.00010.00010.00011,0000.00000.00 6 
PRMRFPARAMOUNT RES LTD4.2384.1804.1809,1000.0581.37 6 
PRMYPrimary Bank14.5014.2514.253000.755.56 5 
PRNAFPrana Biotech Ltd Aud0.00930.00930.00938000.009851.31 6 
PROBFProbe Mines Ltd0.90480.90480.904810,0000.00941.05 5 
PROMPropel Media Inc.0.13000.11000.13003,6000.00000.00 5 
PROPPROPELL CORP0.00450.00370.0042340,6000.00012.44 6 
PROSFPROSF73.9073.7573.7515,0001.251.67 4 
PROSYProsus NV ADR15.0914.9215.04220,4000.110.73 4 
PROTNATIONAL STEM CELL0.01000.00750.00759,0000.00000.00 4 
PRPCFProphecy Resource0.20240.18530.1861203,4000.00894.56 4 
PRPIPerpetual Inds0.08800.08800.08805,0000.028046.67 5 
PRPLWPRPLW2.0001.9201.950133,6000.0502.63 4 
PRPMJENNA LANE INC0.00010.00010.00011,000,0000.00000.00 5 
PRPPFPRPPF1.4701.4701.4702000.0705.00 7 
PRPRFPRPRF0.02500.02500.02505,0000.00000.00 7 
PRREPraetorian Property Inc.0.03770.03650.03683,6000.011724.12 7 
PRRFYPREMIER FOODS PLC2.2552.2552.2551,4000.0050.22 4 
PRRMFPremium Income Corp Cl A5.0005.0005.0002,0000.0000.00 4 
PRRSFPRRSF0.09400.09400.094015,0000.00202.08 5 
PRRUFPrima Resources Nl0.22000.22000.22005000.075051.72 3 
PRRVFPRRVF0.10500.09000.090010,0000.020018.18 4 
PRRWFPRRWF23.1523.1523.152000.060.26 4 
PRRYAMERICAN BIODIESEL F0.00200.00130.0020787,2000.000753.85 6 
PRSEFPROSAFE SE0.30000.30000.30006000.050020.00 5 
PRSEYPROSAFE SE UP ADR0.19000.19000.19006000.168046.93 6 
PRSIPortsmouth Square83.0082.8082.802002.002.48 4 
PRSRFPara Resources Inc0.06000.06000.06005,0000.020925.83 6 
PRTDFProtec Data Ab Sek P0.04000.04000.040021,1000.012023.08 4 
PRTHWPriority Technology Holdings Inc Warrant0.75000.59550.7500103,2000.150025.00 4 
PRTRPROGRESSIVE TRAINING0.04500.04500.04501000.00000.00 7 
PRTTPRO-TECT INC.0.21000.21000.21001000.02008.70 3 
PRTXProtalex Inc0.00300.00300.00309000.00000.00 4 
PRVCFPIERRE ET VACANCES0.02450.02450.024510,0000.00010.41 5 
PRVUPREVU INCORPORATED0.00130.00130.001311,6000.00000.00 5 
PRWYFPRWYF3.2803.2403.2804,1000.0401.23 4 
PRXGPERNIX GROUP INC.0.40000.35000.35004000.200036.36 4 
PRXIQPremier Exhibitions0.02000.02000.02003,4000.005336.05 4 
PRXMPROXIM WIRELESS CORPORATION0.50800.50800.50801,0000.049010.68 4 
PRXOQPark Pharmacy Corp0.00000.00000.000000.0000NaN 0 
PRXXFPRXXF14.5014.5014.501000.050.34 4 
PRYMFPRYSMIAN S.P.A.24.3524.3024.353000.010.04 8 
PRYMYPRYSMIAN SPA ADR12.3112.1612.202,6000.231.92 6 
PRYNFParlay Entertainment Inc0.02530.02530.02532000.007322.39 6 
PRZFDPrize Mining Corp0.01790.01660.01664,9000.009937.36 4 
PRZFFPrize Mining Corporation0.02000.02000.02006,9000.002611.50 5 
PRZMPrism Tech Grp Cmn0.02800.02800.028010,0000.00000.00 5 
PSBCPACIFIC STATE BC0.00400.00400.00404,7000.00012.44 4 
PSBPProvident State Bk P28.9028.9028.906000.953.40 7 
PSBQPsb Hldgs Inc (wi)28.0028.0028.005000.200.72 5 
PSCOProtosource Corp0.00650.00630.00657,7000.003085.71 5 
PSCRProto Script Pharmaceutical Corp0.00160.00160.00161,0000.00000.00 5 
PSCSFPETROSTAR PETROLEUM0.00500.00500.00501,2000.00000.00 6 
PSDNFPOSEIDON NICKEL LTD0.04500.04500.0450200,0000.015050.00 5 
PSFTPOWERSAFE TECHNOLOGY0.02490.02000.020022,5000.010033.33 4 
PSGFFPRECIOUS SHIPPING PL0.20000.20000.20002,5000.070025.93 5 
PSGRPershing Resources Company Inc0.00840.00840.008460,0000.001111.58 5 
PSGTFPt Semen Gresik Idr0.96360.95860.95868,0000.08709.98 7 
PSGTYPT SEMEN GRESIK ADR17.4917.4917.493000.181.04 5 
PSHIFPSHIF0.39360.39360.39368,0000.01132.96 7 
PSHZFPershing Square Hldgs Ltd20.0019.7519.8723,3000.040.20 6 
PSIQProfile Solutions0.01000.01000.01001000.00000.00 6 
PSJEYPetc Energy Adr0.20500.20500.20505000.00502.38 6 
PSKZFPolski Kon Reg S Gdr0.00000.00000.000000.0000NaN 0 
PSMMFPersimmon Ord36.6136.6136.615000.611.68 4 
PSMMYPersimmon Plc ADR80.8280.3080.802,4001.622.05 6 
PSORFPearson Plc Ord8.1088.1088.1082000.2923.48 3 
PSPSFPsp Swiss Property Namen-Akt139.00138.20139.002000.750.54 5 
PSPWPRIME SUN POWER INC0.06880.06700.06702,6000.013016.25 4 
PSSRPASSUR AEROSPACE1.0601.0601.0601000.0000.00 6 
PSSSPss Inc0.00850.00850.00855,0000.002220.56 6 
PSTNYPostnl Nv ADR2.1502.1502.1506000.1506.52 4 
PSTOPowerstorm Capital0.10100.10100.10103000.00303.06 4 
PSTRQPostrock Energy Corp0.00160.00160.00161000.00000.00 6 
PSUDPETROSUN DRILLING0.05000.05000.05003000.00326.02 5 
PSVNFPSVNF2.8422.8422.8423,4000.0000.00 4 
PSWRPRISM SOFTWARE CORP0.00360.00280.0036262,5000.001463.64 6 
PSXRFPasinex Res Ltd0.02460.02460.02462,0000.008425.45 5 
PSYTFPason Systems Inc10.2810.2810.281,0000.020.15 6 
PSZMFPriszm Cdn Income Fd Unit0.00010.00010.00015,3000.00000.00 4 
PTAHPTA HOLDINGS IN0.00030.00020.00021,469,9000.000133.33 5 
PTAIFPt Astra International Idr 500.48200.48200.48202000.00601.26 4 
PTALFPetrotal Corp.0.32500.32500.32502,5000.03409.47 4 
PTAMPotash America Inc0.00790.00650.006531,0000.00058.33 7 
PTAYFPt Asuransi Ramayana0.13000.13000.13005,6000.00000.00 5 
PTBBUPoet Biorefining Llc Cl A Cap Unit0.79000.79000.790058,8000.05006.76 4 
PTBRYPTBRY13.4713.4713.471000.433.09 7 
PTBSPotomac Bancshares Inc14.2414.2414.2417,8000.000.00 7 
PTBTQPOPE TALBOT INC0.00010.00010.000122,0000.00000.00 4 
PTCHFPATCH INTL INC4.1003.8304.10028,5000.0300.73 7 
PTCOPetrogas Company0.51000.51000.51001000.490049.00 6 
PTEEFPLAINTREE SYSTEM NEW0.07900.07760.079018,0000.00010.13 5 
PTEFFPatent Enforcmnt & R0.02000.02000.02004,0000.00000.00 3 
PTELMEDIFY SOLUTIONS NEW0.00030.00030.00031,286,6000.000150.00 5 
PTEOProteo Inc0.03200.03000.03003,1000.024544.95 5 
PTGCYPortugal Telecom Sgps S.A .0.09700.08730.09703,5000.00303.00 4 
PTGEFPAC TIGER ENERGY0.14990.12000.132586,4000.00251.85 4 
PTGIFPt Medco Energi International Tbk Idr0.03000.03000.03001,5000.00000.00 4 
PTGOFPT GLOBAL MEDIACOM0.04000.04000.04001,0000.005014.29 4 
PTHRFProtherics Plc0.19780.19780.19783,500,0000.042217.58 5 
PTIXProtagenic Therapeutics Inc.1.6101.4101.4104002.39062.89 4 
PTIZFPT INDO TAM MEGAH0.94200.91000.942060,6000.04414.47 5 
PTKFFPt Kalbe Farma Ord0.12010.12010.120168,0000.00191.61 5 
PTLFPetlife Pharmaceuticals Inc.0.00520.00500.0050112,0000.00023.85 4 
PTNDFPt Intl Nickel Indon0.24800.24800.24804,0000.025011.21 3 
PTNUFPLATINA RESOURCES0.01380.01250.0125200,0000.00053.85 5 
PTNYFParcelpal Technology Inc0.08840.07710.083459,1000.00667.33 7 
PTOAFPETROLIA INC0.49300.49300.49305000.00781.56 7 
PTOIPlastic2Oil Inc.0.06100.05310.060018,9000.006812.78 5 
PTONFPTONF0.41000.3674