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

Monday, 18 October 2021

OBB Symbols

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
PAASF	Pan American Silver Corp Contingent	0.7300	0.7000	0.7000	13,300	0.0300	4.11	4
PABN	Panamerican Bancorp	0.0001	0.0001	0.0001	5,000	0.0000	0.00	7
PACQF	Prime Acquisition	0.0016	0.0016	0.0016	100	0.0985	98.40	3
PACRF	Pac Roots Cannabis Corp	0.0800	0.0800	0.0800	600	0.0006	0.76	4
PACXF	Pacton Gold Inc.	0.4142	0.4122	0.4141	5,100	0.0018	0.43	4
PAEGF	PEACE ARCH ENT GRP B	0.0001	0.0001	0.0001	200	0.0000	0.00	5
PAFRF	Pan African Mining Corp	0.2160	0.2160	0.2160	1,100	0.0100	4.85	4
PAFRY	Pan African Resources Plc	4.450	4.450	4.450	100	0.390	8.06	4
PAHGF	Pets At Home Group Plc	6.455	6.294	6.294	800	0.656	9.44	5
PAIOF	PAION AG AACHEN	1.750	1.750	1.750	1,000	0.330	15.87	5
PALAF	Paladin Resources Nl	0.6540	0.6150	0.6310	1,235,300	0.0440	6.52	6
PALT	Paltalk Inc.	3.340	3.200	3.250	8,000	0.010	0.31	4
PAMWP	Pennsylvania American Water	0.0000	0.0000	0.0000	0	0.0000	NaN	0
PANC	PANACOS PHARMACEUTICALS INC.	0.0001	0.0001	0.0001	100	0.0001	50.00	5
PANDY	Pandora A/S ADR [Sponsored]	33.41	33.08	33.41	2,200	0.01	0.04	5
PANHF	PANHF	6.565	6.565	6.565	100	0.086	1.29	4
PANRF	PANORAMIC RESOURCES	0.1620	0.1620	0.1620	100	0.0034	2.14	6
PANXF	PLATINEX INC COM	0.0363	0.0363	0.0363	1,300	0.0052	12.53	7
PAOG	Pao Group Inc.	0.0075	0.0053	0.0075	36,620,400	0.0019	33.93	5
PAOTF	PARROT SA	5.200	5.150	5.150	2,100	0.170	3.20	6
PAPA	PAPA BELLO ENTERPRIS	0.0010	0.0010	0.0010	200,000	0.0009	900.00	5
PARDP	Poniard Pharma Pfd	1.490	1.490	1.490	500	0.000	0.00	6
PARF	Paradise Inc	9.950	9.950	9.950	100	0.000	0.00	5
PARNF	Parnell Pharmaceuticals Holdings Ltd.	0.0800	0.0800	0.0800	4,100	0.0200	20.00	6
PARPF	Parx Plastics NV	1.140	1.140	1.140	500	0.000	0.00	4
PARXF	Parex Resources	20.73	20.35	20.73	7,900	0.69	3.44	7
PASO	PATIENT ACCESS SOLU	0.0051	0.0044	0.0045	16,453,200	0.0002	4.26	7
PASQL	Public Storage	25.13	24.90	25.07	46,000	0.02	0.08	4
PAXH	PREAXIA HEALTH CARE PAYMENT SYS	0.0950	0.0950	0.0950	900	0.4050	81.00	4
PAYD	Paid Inc	2.700	2.370	2.535	1,500	0.315	11.05	5
PAZRF	PAZRF	3.700	3.695	3.695	3,000	0.045	1.23	5
PBAJ	PBAJ	1.250	1.250	1.250	100	0.938	42.86	4
PBAM	Private Bancorp of America Inc.	24.84	24.50	24.84	14,800	0.04	0.16	6
PBAV	Peoples Bank	0.0000	0.0000	0.0000	0	0.0500	0.25	0
PBCBF	Publicis Sa New	34.75	34.75	34.75	5,500	1.91	5.83	4
PBCO	Peoples Bk Of Com Or	15.30	15.30	15.30	1,000	0.10	0.66	6
PBCRF	Pt Bank Central Asia	0.8000	0.6000	0.8000	20,200	0.0000	0.00	7
PBEGF	Petrobank Energy & R	1.750	1.500	1.730	20,400	0.055	3.28	7
PBEV	Premium Beverage Group Inc.	0.0002	0.0002	0.0002	300	0.0198	99.00	7
PBHG	Pbs Holding, Inc.	0.0018	0.0014	0.0015	14,954,400	0.0002	11.76	6
PBHN	Pbhg Inc	0.0000	0.0000	0.0000	0	0.0000	NaN	0
PBIGF	PBIGF	1.590	1.590	1.590	200	0.270	20.45	4
PBKC	Pioneer Bankcorp Inc	37.21	37.21	37.21	100	0.91	2.51	4
PBKX	Partners Bank Calif	10.15	10.10	10.10	1,500	0.10	0.98	8
PBLOF	PUBLIC BANK LOCAL	0.9200	0.9200	0.9200	2,200	0.0800	8.00	5
PBMFF	PACIFIC BAY MINERALS	0.0951	0.0912	0.0912	1,200	0.0049	5.68	3
PBMLF	Pacific Booker Minerals Inc	2.010	2.009	2.010	300	0.238	13.41	6
PBMRF	Pt Bumi Resources Tbk	0.0030	0.0030	0.0030	2,000	0.0000	0.00	6
PBMRY	PT BUMI RES ADR	0.7500	0.7500	0.7500	500	0.0000	0.00	4
PBNC	PBNC	36.50	36.00	36.00	3,400	0.45	1.27	6
PBNK	Pinnacle Bank (ca)	13.65	13.65	13.65	100	0.05	0.37	5
PBRIF	Pt Bk Rakyat Indonesia Persero Tbk	0.0100	0.0100	0.0100	6,000	0.0000	0.00	4
PBSFF	Prosieben Sat 1 Meida Ag	17.84	17.84	17.84	500	1.81	9.19	6
PBSLF	PT BAKRIE SUMATRA PL	0.0000	0.0000	0.0000	0	0.0000	NaN	0
PBSV	Pharma Bio Serv Inc	1.050	1.050	1.050	3,300	0.000	0.00	5
PBTHF	Pointsbet Holdings Ltd	7.820	7.510	7.555	13,600	0.145	1.96	4
PBYA	Panther Biotechnology Inc.	0.0103	0.0086	0.0096	61,810,400	0.0007	7.87	4
PCBN	PIEDMONT COMM BK GRP	0.0032	0.0032	0.0032	10,000	0.0000	0.00	4
PCCWY	PCCW LTD ADR NEW	5.200	5.200	5.200	100	0.070	1.36	5
PCCYF	Petrochina Co Ltd	0.5180	0.5180	0.5180	100	0.0263	4.83	6
PCDVF	Pacific Century Regnl Dev New	0.3050	0.2900	0.2900	2,400	0.0250	9.43	6
PCELF	PCELF	18.44	18.44	18.44	100	2.93	18.89	4
PCFBF	Pacific Basin Shipping Ltd	0.4542	0.4542	0.4542	2,000	0.0029	0.63	5
PCFBY	PACIFIC BASIN SHIPPI	8.800	8.710	8.800	6,600	0.000	0.00	4
PCFHF	Pacific Harbour Cap	0.0000	0.0000	0.0000	0	0.0000	NaN	0
PCGR	Pc Group Inc	0.0002	0.0002	0.0002	8,600	0.0001	100.00	5
PCHK	Pacific Conquest Holdings Inc.	0.1000	0.1000	0.1000	100	0.1126	52.96	4
PCHM	Pharmchem Inc	4.800	4.500	4.575	6,100	0.075	1.61	5
PCLB	PAC LIBERTY BANK	35.00	35.00	35.00	100	0.95	2.79	6
PCLI	Protocall Technologs	0.0065	0.0055	0.0060	2,725,600	0.0001	1.69	5
PCLOF	PCLOF	0.9600	0.9166	0.9272	31,800	0.0071	0.77	4
PCMC	P-com Inc	0.2464	0.2464	0.2464	200	0.1036	29.60	5
PCNT	Point of Care Nano-Technology Inc.	0.1140	0.1140	0.1140	200	0.0328	40.39	4
PCOA	Pendrell Corporation	230,000	230,000	230,000	100	1,000	0.44	5
PCOFF	PICO FAR EAST HLDGS	0.1600	0.1600	0.1600	1,000	0.0200	11.11	5
PCOGF	Pancontinental Oil And Gas Nl	0.0010	0.0001	0.0001	60,000	0.0018	94.74	6
PCOLF	PACIFIC ONLINE LTD	0.2150	0.2150	0.2150	30,000	0.0150	6.52	4
PCPDF	Pacific Century Premium Developments Ltd	0.0740	0.0740	0.0740	9,000	0.0000	0.00	4
PCPJ	PAPERCLIP INC	0.4000	0.4000	0.4000	100	0.1300	48.15	6
PCQRF	PETROLYMPIC LTD	0.0640	0.0640	0.0640	2,000	0.0010	1.54	4
PCRAF	Pucara Gold Ltd	0.1113	0.1032	0.1113	50,000	0.0092	9.01	4
PCRBF	Pricer Ab B Sh Sek.1	3.420	3.420	3.420	2,000	0.260	8.23	4
PCRCF	Pacific Rim Cobalt Corp	0.2340	0.2340	0.2340	100	0.0250	9.65	4
PCRFF	PANASONIC CORP	12.39	11.86	12.17	2,400	0.19	1.50	6
PCSO	PROTECTIVE CAPITAL S	0.0020	0.0020	0.0020	1,400	0.0000	0.00	4
PCST	Pacific Coast Nat Bk	0.5510	0.5510	0.5510	100	0.4490	44.90	5
PCSV	Pcs Edventures Com	0.0450	0.0450	0.0450	500	0.0039	7.98	6
PCTGY	Pact Group Holdings Ltd	7.590	7.590	7.590	100	1.600	17.41	4
PCTL	Pct Ltd	0.0117	0.0105	0.0113	796,600	0.0007	6.60	4
PCWLF	Pccw Ltd Ord	0.5150	0.4850	0.4900	2,200	0.0250	4.85	4
PCWRQ	Portacom Wireless Inc De	0.0000	0.0000	0.0000	0	0.0000	NaN	0
PCYN	Procyon Corp New	0.4000	0.4000	0.4000	1,400	0.0000	0.00	7
PCYS	PRIMECARE SYSTEMS	0.0005	0.0005	0.0005	10,000	0.0000	0.00	4
PDER	Pardee Resources Co Inc	199.96	199.76	199.96	200	0.20	0.10	5
PDGO	PARADIGM OIL AND GAS	0.0030	0.0028	0.0029	15,704,900	0.0000	0.00	7
PDIV	Premier Dev & In New	1.400	1.400	1.400	600	0.000	0.00	5
PDLMF	Petra Diamonds Ltd	0.0280	0.0280	0.0280	50,000	0.0020	6.67	4
PDMI	PARADIGM MEDICAL INDUSTRIES INC	0.0001	0.0001	0.0001	8,000	0.0000	0.00	8
PDNLA	PRES RLTY CP CL A	0.1000	0.1000	0.1000	5,000	0.0000	0.00	4
PDOS	PLATINUM STUDIOS INC	0.0001	0.0001	0.0001	150,000	0.0000	0.00	6
PDPG	PDPG	0.2050	0.2050	0.2050	1,800	0.0900	30.51	4
PDPR	Pediatric Prosthetics Inc	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00	5
PDPTF	Pudo Inc.	1.197	1.150	1.197	1,100	0.003	0.25	5
PDRDF	Pernod Ricard Ord	231.21	228.56	231.21	600	0.60	0.26	7
PDRDY	Pernod Ricard S.A Adr	46.07	45.84	46.06	505,900	0.15	0.31	6
PDRX	Pd-Rx Pharmaceuticals Inc	2.360	2.360	2.360	3,000	0.040	1.67	7
PDSSF	PDSSF	0.1127	0.1127	0.1127	2,000	0.0009	0.79	3
PDXP	PDXP	0.0002	0.0002	0.0002	2,500,000	0.0001	100.00	6
PDYPF	Paddy Power Plc	197.65	194.00	196.05	300	1.83	0.94	7
PDYPY	Paddy Power Plc ADR	98.56	97.95	98.37	14,800	0.64	0.64	6
PEBA	Penn Bancshares Inc	25.12	25.10	25.11	1,800	0.01	0.04	5
PEBC	PEOPLE BANCORP COM	32.00	32.00	32.00	200	0.65	2.07	5
PEBN	PEBN	21.10	20.75	20.90	499,100	0.90	4.50	6
PECD	PET ECOLOGY BRND NEW	0.0060	0.0060	0.0060	1,900	0.0000	0.00	4
PEDI	PRIMEDGE INC	0.0000	0.0000	0.0000	0	0.0000	NaN	0
PEFDF	PETRA FOODS LTD	0.5732	0.5732	0.5732	200	0.0001	0.02	5
PEGRD	Pennon Group ADR	36.82	36.02	36.23	135,100	0.27	0.74	4
PEGRF	Pennon Group Plc	15.76	15.76	15.76	200	0.43	2.82	4
PEGRY	Pennon Group Plc	31.16	31.16	31.16	300	0.67	2.18	5
PEGX	PACIFIC ENERGY RES	350.00	350.00	350.00	100	0.00	0.00	4
PEIMF	PEPINNINI MINERALS	0.3238	0.3238	0.3238	300	0.0156	4.60	5
PEMC	Pacific Energy&Min Co	0.0180	0.0001	0.0001	334,800	0.0119	99.17	3
PEMIF	Pure Energy Minerals	1.345	1.250	1.285	89,800	0.015	1.14	4
PEMSF	Park Elektrik Madencilik Tekstil Sanayi	0.0348	0.0348	0.0348	4,300	0.0016	4.40	4
PEMTF	PEMTF	0.0550	0.0361	0.0510	95,100	0.0030	6.25	4
PENMF	PENINSULA MINERALS	0.2340	0.2067	0.2067	232,700	0.0133	6.05	6
PERL	PERLE SYSTEMS	0.0100	0.0086	0.0100	179,400	0.0014	16.28	5
PERS	Personal Diagnostics Inc	0.0200	0.0175	0.0180	20,300	0.0005	2.86	5
PERT	TRIDEN TELECOM NEW	0.0060	0.0060	0.0060	300,000	0.0005	9.09	7
PETFF	PETROLEUM AUTH FGN R	1.230	1.230	1.230	1,500	0.120	8.89	5
PETOF	Pareto Corp	0.0000	0.0000	0.0000	0	0.0000	NaN	0
PETRY	Petrobras Distribuidora S.A.	9.000	8.950	8.950	3,300	0.060	0.67	4
PETTF	Petro Authority Thai	0.0000	0.0000	0.0000	0	0.0000	NaN	0
PETV	Petvivo Holdings Inc.	8.740	7.100	8.500	22,800	0.600	7.59	7
PEXNY	Ptt Explor & Prod Pc	7.200	7.200	7.200	200	0.140	1.91	7
PEXZF	PACIFIC RIDGE EXPLOR	0.1172	0.1132	0.1172	1,000	0.0102	9.53	5
PEYE	PRECISION OPTICS CORP/MASS	2.200	2.155	2.200	6,300	0.030	1.38	5
PEYUF	Peyto Energy Trust Unit	7.840	7.667	7.667	17,800	0.097	1.28	4
PFBN	PACIFIC ALLINC BK CA	9.260	9.260	9.260	2,300	0.000	0.00	6
PFBOF	Pfb Corp	15.23	14.99	14.99	1,400	0.01	0.05	7
PFBX	Peoples Finl Corp	16.50	16.05	16.50	2,800	0.51	3.19	6
PFFEF	Pool Safe Inc	0.0315	0.0315	0.0315	100	0.0001	0.32	4
PFFOF	Portofino Resources Inc	0.1099	0.1000	0.1064	1,193,800	0.0204	23.72	4
PFFVF	PFEIFFER VACUUM TECH	194.50	194.50	194.50	100	7.20	3.57	4
PFGTF	Pacific Edge Limited	1.200	1.200	1.200	1,000	0.224	22.95	5
PFHO	PACIFIC HEALTH NEW	0.9000	0.8950	0.8950	2,000	0.0050	0.56	7
PFLC	Pacific Financial Co	11.89	11.80	11.87	13,400	0.04	0.34	6
PFNL	Plymouth Financl Mi	0.0001	0.0001	0.0001	1,000	0.0512	99.81	3
PFNO	PARAFIN CORP NEW	0.0004	0.0004	0.0004	67,500	0.0000	0.00	5
PFOH	Perpetual Fed Sv Oh	40.20	40.20	40.20	100	0.20	0.50	6
PFRRF	PETROFRONTIER CORP	0.1000	0.0800	0.0800	2,000	0.0200	33.33	6
PFTI	Puradyn Filter Tech	0.0018	0.0001	0.0001	4,700	0.0019	95.00	7
PFTY	Parallel Flight Technologies Inc	4.500	4.500	4.500	100	0.000	0.00	4
PFWIQ	Petrone Worldwide	0.0001	0.0001	0.0001	100,000	0.0001	50.00	4
PGAI	P G I Inc	0.0375	0.0375	0.0375	3,900	0.0075	25.00	5
PGAS	Petrogress Inc.	0.0554	0.0521	0.0554	37,600	0.0014	2.59	5
PGBC	PORTAGE BANCSH [OH]	0.0000	0.0000	0.0000	0	0.0000	NaN	0
PGCG	Prime Global Capital Group Inc	0.0670	0.0670	0.0670	10,000	0.0000	0.00	4
PGEZF	Group Ten Metals Inc.	0.2752	0.2440	0.2500	100,800	0.0000	0.00	7
PGID	PEREGRINE INDS NEW	0.4200	0.4110	0.4200	800	0.1800	30.00	4
PGIE	PGI Energy Inc	0.0001	0.0001	0.0001	1,500,000	0.0000	0.00	6
PGLO	PGLO	0.0250	0.0220	0.0225	121,800	0.0005	2.27	6
PGMFF	Ipathb Platinum TR Sub-Index ETN	18.18	18.18	18.18	200	0.68	3.89	4
PGNE	Primegen Energy Corp	0.0001	0.0001	0.0001	1,000	0.0000	0.00	4
PGNN	Paragon Natl Bk (tn)	11.00	11.00	11.00	200	0.00	0.00	6
PGNT	Paligent Inc	6.000	5.620	5.800	20,800	0.250	4.50	6
PGNYF	Progress Energy Ltd	0.0210	0.0210	0.0210	8,300	0.0009	4.11	6
PGOG	PERF GO-GREEN HLDG	0.0001	0.0001	0.0001	200,200	0.0000	0.00	4
PGOL	Patriot Gold Corp	0.0897	0.0810	0.0811	12,000	0.0089	9.89	6
PGPEF	Publicis Groupe	67.65	67.65	67.65	200	1.03	1.55	6
PGPHF	PARTNERS GROUP	1,663	1,639	1,639	100	36	2.24	7
PGPM	BNP PETE CORP	0.0001	0.0001	0.0001	726,900	0.0000	0.00	7
PGPXF	PETROCORP GROUP INC	0.0008	0.0008	0.0008	200	0.0017	68.00	4
PGRCF	PGRCF	0.3284	0.3230	0.3230	1,600	0.0103	3.09	4
PGSC	Progressive Green	0.0500	0.0500	0.0500	3,800	0.0495	9900.00	3
PGSVY	PETRO GEO ADR NEW	0.5200	0.5200	0.5200	400	0.0100	1.96	7
PGUCY	Prosegur Cash S.A. - ADR	4.285	4.285	4.285	500	1.003	18.96	4
PGUUF	PGUUF	0.7648	0.7620	0.7621	13,500	0.0109	1.45	4
PGUZ	Pegasus Pharms Inc	0.0750	0.0632	0.0750	82,700	0.0021	2.88	5
PGWFF	PGG WRIGHTSON LTD OR	2.550	2.550	2.550	100	0.370	16.97	5
PGXFF	Progress Energy Trst Unit	1.130	1.100	1.100	4,500	0.132	10.71	4
PGXPF	PELANGIO EXPL INC	0.1093	0.1073	0.1093	4,500	0.0138	14.45	6
PHBI	Pharmagreen Biotech Inc.	0.0274	0.0262	0.0266	414,300	0.0008	2.92	4
PHBR	PHONEBRASIL INTL INC	0.0349	0.0349	0.0349	7,600	0.0089	34.23	5
PHCG	PHCG	0.3200	0.2720	0.3200	25,200	0.0000	0.00	4
PHCUF	Photocure Asa	12.25	12.25	12.25	6,300	0.35	2.94	5
PHEC	Phillips Edison & CO	32.00	32.00	32.00	200	4.99	18.47	4
PHGD	Phil-Good Products Inc	3.260	3.260	3.260	100	1.560	91.76	5
PHGUF	Pharming Group Nv Leid	0.9009	0.8579	0.9009	2,100	0.0031	0.34	7
PHIG	PHI MINING GROUP IN	14.75	14.75	14.75	500	0.20	1.37	4
PHIGW	PHIGW	13.25	13.25	13.25	100	0.95	6.69	4
PHJMF	Pt Hanjaya Mandala S	0.0814	0.0770	0.0770	162,000	0.0020	2.67	5
PHKIF	POLY HONG KONG INVST	0.2950	0.2650	0.2950	1,000	0.0150	5.36	5
PHLI	Pacifichealth Labs	0.0001	0.0001	0.0001	1,000	0.0000	0.00	5
PHMB	PHARMACOM BIOVET INC	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00	5
PHMMF	Pharma Mar S.A.U.	79.46	79.46	79.46	100	0.76	0.97	4
PHNMF	PHNMF	0.4130	0.4054	0.4130	34,700	0.0103	2.43	4
PHOJY	Phosagro	23.10	23.10	23.10	100	1.90	7.60	5
PHOS	PHOSPHATE HLDGS	0.0014	0.0014	0.0014	17,500	0.0002	12.50	4
PHOT	Phototron Holdings, Inc	0.0420	0.0400	0.0420	670,900	0.0003	0.71	5
PHPMF	Philip Morris Cr As [Czech]	715.00	715.00	715.00	100	25.50	3.44	5
PHPPY	PHPPY	24.61	24.61	24.61	100	1.46	6.31	4
PHPYF	Pushpay Holdings Limited	1.270	1.270	1.270	3,000	0.006	0.47	5
PHRRF	PHRRF	0.5700	0.5102	0.5200	1,102,300	0.0500	8.77	4
PHRZF	PHRZF	0.1000	0.1000	0.1000	150,800	0.0200	25.00	5
PHSL	Penthouse International Inc	0.0001	0.0001	0.0001	7,000	0.0000	0.00	5
PHTCF	Philippine Long Dist	32.61	32.61	32.61	200	6.36	24.23	5
PHXCF	Phoenix Canada Oil Co	0.9000	0.9000	0.9000	100	0.1040	10.36	5
PHXHF	Phoenix Tech Incm Fnd Trst	4.280	4.280	4.280	100	0.030	0.70	5
PHYMF	Ishares Physical Metals Plc	35.04	35.04	35.04	4,800	0.06	0.18	4
PHYOF	Phytopharm Plc	1.090	1.090	1.090	1,000	0.250	18.66	4
PIAC	Princeton Capital Corporation	0.3000	0.3000	0.3000	2,500	0.0000	0.00	3
PIAGF	PIAGGIO & C SPA	3.660	3.630	3.660	1,100	0.030	0.83	5
PIAHY	PIAHY	13.45	13.45	13.45	700	0.05	0.37	4
PIAIF	Ping An Insurance Co Ltd	7.450	7.271	7.450	3,600	0.080	1.06	6
PIEJF	PARIS ORLEA ET CIE	44.23	44.23	44.23	100	2.44	5.22	6
PIFMF	Pt Indofood Sukses Makmur Tbk	0.4573	0.4573	0.4573	2,300	0.0330	7.78	5
PIFR	PREMIER INFORMATION	0.0730	0.0416	0.0730	18,200	0.0119	19.48	4
PIFYF	PINE CLIFF ENERGY	0.6876	0.6558	0.6876	6,600	0.0487	7.62	4
PIHG	Plural Industry Hldg Group Ltd	1.500	1.500	1.500	1,000	0.490	48.51	4
PIHN	POLARIS INTL HLDGS	0.0007	0.0006	0.0006	500,600	0.0000	0.00	5
PIKL	Piksel Inc - Class A-2	0.0012	0.0012	0.0012	100	0.0000	0.00	4
PILBF	Pilbara Minerals Limited	1.550	1.490	1.549	230,600	0.089	6.06	4
PINXY	The Peoples Insurance Company [Group] of	6.020	6.020	6.020	400	0.450	6.96	4
PIOE	P10 Industries Inc	11.95	11.25	11.42	52,400	0.13	1.13	6
PIONF	Pioneer Resources Ltd.	0.1100	0.1100	0.1100	35,000	0.0250	18.52	6
PITAF	PITAF	13.59	13.59	13.59	2,300	0.05	0.35	4
PJET	Priority Aviation Inc.	0.0280	0.0198	0.0269	88,154,900	0.0064	31.22	6
PKANF	PKANF	4.160	4.160	4.160	500	0.090	2.12	4
PKBAF	Pt Bakrie & Brothers Tbk	0.0010	0.0010	0.0010	161,500	0.0000	0.00	4
PKBFF	Peakbirch Logic Inc	0.0160	0.0146	0.0146	50,200	0.0014	8.75	4
PKCOY	Park 24	15.84	15.84	15.84	400	0.27	1.73	6
PKCPY	Pt Akr	7.860	7.860	7.860	100	1.930	32.55	4
PKDC	Parker Drilling Company	3.500	3.500	3.500	100	0.500	16.67	4
PKDCW	PKDCW	0.0001	0.0001	0.0001	8,200	0.0000	0.00	4
PKIN	Pekin Life Ins Co	7.000	7.000	7.000	600	5.060	41.96	4
PKIUF	Parkland Income Fund Trust Unit	30.65	30.47	30.65	400	0.59	1.96	6
PKKFF	Peak Positioning	8.030	7.600	8.000	98,300	0.020	0.25	6
PKKW	Parkway Acquisition Corp	12.35	12.30	12.35	800	0.05	0.41	6
PKLBF	Perk Labs Inc.	0.0580	0.0487	0.0538	504,600	0.0013	2.48	4
PKNGF	PROSTRAKAN GROUP PLC	0.0000	0.0000	0.0000	0	0.0000	0.00	0
PKPH	Peak Pharmaceuticals Inc.	0.1349	0.1251	0.1349	25,700	0.0049	3.77	5
PKSGY	PARKSON RETAIL GRP	0.9600	0.9600	0.9600	1,000	0.0250	2.54	5
PKTEF	Parkit Enterprise	1.318	1.318	1.318	400	0.005	0.37	6
PKTX	Protokinetix Inc	0.1103	0.1090	0.1090	29,000	0.0013	1.18	6
PKWY	Parkway Bank	0.0001	0.0001	0.0001	200	0.0000	0.00	4
PLBN	Pilot Bancshares Inc	6.120	6.120	6.120	100	0.020	0.33	5
PLCKF	Plurilock Sec Inc	0.4701	0.4574	0.4574	13,000	0.0035	0.76	4
PLDGP	Prologis Pfd C	70.50	70.50	70.50	200	1.99	2.75	4
PLEUL	Ppl Electric Utility	0.0000	0.0000	0.0000	0	0.0000	NaN	0
PLFF	PACIFIC LAND & COFFE	0.1500	0.1400	0.1500	8,200	0.0100	7.14	4
PLFLF	PLFLF	0.2741	0.2520	0.2741	81,200	0.0443	19.28	4
PLFRY	Palfinger Ag Sponsored Adr	43.00	42.85	43.00	1,300	2.40	5.91	5
PLFX	Pulse Evolution Corp	0.0695	0.0450	0.0450	14,800	0.0490	52.13	7
PLGC	Playlogic Entertnmt	0.0002	0.0002	0.0002	80,000	0.0001	33.33	4
PLGNF	Playgon Games Inc	0.2290	0.2289	0.2290	2,500	0.0036	1.60	4
PLHCF	Plant Health Care Plc	0.1550	0.1550	0.1550	300	0.0300	16.22	3
PLHWF	Planet 13 Holdings Inc	1.2500	0.9922	0.9922	1,900	0.7278	42.31	4
PLIAP	PLIANT CORP REDM PFD	0.0000	0.0000	0.0000	0	0.0000	NaN	0
PLLHF	PALLINGHURST RES	0.2000	0.2000	0.2000	20,000	0.0100	5.26	7
PLLIF	Pirelli & C Spa	6.000	6.000	6.000	200	0.420	6.54	4
PLLMF	Pallaum Minerals Ltd	0.0149	0.0149	0.0149	2,000	0.0047	23.98	5
PLLTL	PLLTL	0.6200	0.5400	0.5400	13,200	0.0600	10.00	4
PLLVF	Palladon Ventures Lt	0.0006	0.0006	0.0006	1,000	0.0001	20.00	7
PLLWF	PLLWF	0.9991	0.9991	0.9991	117,700	0.3991	66.52	4
PLMNF	Palamina Corp.	0.2700	0.2676	0.2700	8,000	0.0260	10.66	6
PLNHF	Planet 13 Holdings Inc	4.393	4.250	4.300	305,500	0.010	0.23	4
PLNTQ	PROLIANCE INTL INC	0.0005	0.0005	0.0005	500	0.0000	0.00	5
PLPKF	PLPKF	10.50	10.50	10.50	1,000	1.25	10.64	4
PLPRF	Plus Products Inc	0.3799	0.3270	0.3569	45,100	0.0171	4.57	4
PLRTF	Plymouth Rock Technologies Inc.	0.4144	0.3509	0.3509	155,700	0.0616	14.93	4
PLSDF	Pulse Data Inc	1.460	1.421	1.421	2,700	0.009	0.63	5
PLSI	Phoenix Life Sciences Intl Ltd.	0.0329	0.0329	0.0329	1,000	0.0011	3.24	4
PLSQF	Plus500 Ltd	19.25	19.25	19.25	500	0.15	0.77	6
PLSSQ	Room Plus Inc	0.0000	0.0000	0.0000	0	0.0000	NaN	0
PLTFF	Polartechnics Ltd A .20 Ord	0.0000	0.0000	0.0000	0	0.0000	NaN	0
PLTXF	PLTXF	0.3500	0.3235	0.3363	83,700	0.0099	2.86	4
PLTYF	Plastec Technologies Ltd	2.140	2.140	2.140	400	2.110	49.65	3
PLWN	Pinelawn Cemetery	549.00	549.00	549.00	100	4.00	0.73	7
PLWY	Peoplesway.Com Inc	0.0001	0.0001	0.0001	75,000	0.0009	90.00	6
PLYFF	Playfair Mining Ltd	0.1425	0.1425	0.1425	5,000	0.0055	3.72	6
PLYN	PLYN	0.0450	0.0357	0.0374	428,300	0.0024	6.03	4
PLYZ	Plyzer Technologies Inc.	0.0001	0.0001	0.0001	3,593,100	0.0000	0.00	7
PMAH	PLASMATECH INC	0.0001	0.0001	0.0001	100	0.0000	0.00	4
PMBY	Postd Merchant Banque	0.0300	0.0280	0.0300	44,800	0.0020	7.14	4
PMCB	Pharmacyte Biotech Inc.	10.000	6.570	7.000	27,300	6.991	73584.21	6
PMCCF	Peloton Minerals Corp	0.0614	0.0614	0.0614	600	0.0016	2.68	5
PMCUF	PRO MEDICUS LTD	40.47	39.35	40.47	300	1.97	5.12	6
PMDKF	Pt Mitra Adiperkasa Tbk	0.1150	0.1150	0.1150	100	0.0630	121.15	4
PMDL	Pace Medical Inc	0.0138	0.0016	0.0016	44,700	0.0039	70.91	4
PMDRF	PMDRF	0.0900	0.0869	0.0869	23,000	0.0080	8.43	4
PMEA	P.M. & E Inc	0.0001	0.0001	0.0001	12,000,000	0.0000	0.00	5
PMEDF	Predictmedix Inc.	0.2437	0.2401	0.2401	2,500	0.0043	1.76	4
PMEHF	PRIMELINE ENERGY HOL	0.0002	0.0002	0.0002	11,500	0.0006	75.00	4
PMFIF	Pimco Fixed Income Source ETFS Plc	133.64	133.63	133.63	300	0.13	0.09	5
PMGMF	PMGMF	2.600	2.600	2.600	100	0.400	18.18	4
PMGYD	Perpetual Energy Ind	0.2536	0.2500	0.2536	38,100	0.0213	9.17	6
PMGYF	Paramount Energy Trust	0.5630	0.5029	0.5306	1,200	0.0294	5.25	5
PMHG	Prime Meridian Holding Company	23.00	23.00	23.00	100	0.05	0.22	6
PMIR	Pmi Group	1.250	1.000	1.250	28,400	0.000	0.00	5
PMKRF	Playmaker Cap Inc	0.5500	0.5500	0.5500	2,000	0.0045	0.82	4
PMMAF	Puma Ag Rudolf Dassl	114.25	112.25	112.25	100	1.12	0.99	3
PMMCF	PMMCF	0.3087	0.2605	0.2737	15,300	0.0289	11.81	4
PMMDF	Pimco Fixed Income Source ETFS Plc Part	101.20	101.20	101.20	3,400	0.30	0.30	4
PMMEF	PREMIUM EXPL INC	0.0012	0.0011	0.0011	400	0.0189	94.50	4
PMMTF	PRECIOUS METALS& MNG	1.710	1.710	1.710	4,000	0.020	1.18	5
PMNSF	Pacific Magnesium Cp Ltd	0.0000	0.0000	0.0000	0	0.0000	NaN	0
PMOIF	Premier Oil Ord	4.885	4.885	4.885	200	0.315	6.89	6
PMOZ	PRISMONE GROUP INC	0.0030	0.0030	0.0030	297,900	0.0002	7.14	8
PMPG	Premier Products Group Inc.	0.0270	0.0267	0.0268	108,900	0.0002	0.74	5
PMSNF	Proteome Sciences Plc	0.1850	0.1850	0.1850	100	0.0000	0.00	3
PMSO	PRIMAL SOLUTIO INC	0.0001	0.0001	0.0001	100	0.0000	0.00	5
PMTCP	Penny Mac Mortgage Investment Trust	24.99	24.60	24.79	126,700	0.19	0.76	4
PMTS	CPI Card Group	18.20	14.70	18.02	39,500	2.12	13.33	4
PMTYF	PLAYMATES TOYS	0.0715	0.0715	0.0715	500	0.0048	6.29	5
PMXX	Primix Cp	0.0002	0.0002	0.0002	4,500	0.0000	0.00	5
PMYLF	Pacifico Minerals Ltd	0.2400	0.2400	0.2400	500	0.0850	26.15	4
PNAT	Pura Naturals Inc.	0.0001	0.0001	0.0001	3,500	0.0000	0.00	4
PNBI	Pioneer Bankshares I	28.98	28.86	28.86	700	0.14	0.48	6
PNCKF	PURE NICKEL INC	0.0568	0.0526	0.0526	56,200	0.0003	0.57	8
PNDDF	Pender Growth Fund	7.312	7.312	7.312	400	0.863	13.38	5
PNDHF	Pond Technologies Holdings Inc	0.2817	0.2742	0.2797	10,000	0.0016	0.58	4
PNDZF	Pandora A/S	129.15	129.15	129.15	900	4.35	3.26	5
PNEXF	Pharnext Sa	0.5000	0.5000	0.5000	5,000	0.0500	9.09	4
PNFTF	PETRONEFT RESOURCES	0.0400	0.0400	0.0400	9,000	0.0000	0.00	3
PNGAY	PING AN INS CO ADR	14.80	14.39	14.48	163,500	0.17	1.16	7
PNGB	Panglobal Brands Inc	0.0001	0.0001	0.0001	2,500	0.0000	0.00	5
PNGM	PENGRAM CORPORATION	0.0001	0.0001	0.0001	300,000	0.0008	88.89	8
PNGZF	Paringa Resources Limited	0.0250	0.0250	0.0250	10,000	0.0020	8.70	5
PNHT	Panamera Healthcare Corp	3.250	3.250	3.250	100	0.000	0.00	4
PNINF	PNINF	1.260	1.260	1.260	200	0.050	3.78	4
PNMLF	Pinnacle Mines Ltd	0.4860	0.4860	0.4860	300	0.0037	0.76	4
PNMXO	Public Service Co New Mex 4.58 Pfd	102.10	102.10	102.10	100	0.70	0.68	6
PNNEF	PENNINE PETE CRP COM	0.0100	0.0100	0.0100	2,100	0.0000	0.00	5
PNNI	PINNACLE ASSOCIATES	0.0000	0.0000	0.0000	0	0.0000	NaN	0
PNNRF	Redfund Capital Corp	0.2403	0.1815	0.1815	70,500	0.0635	53.81	4
PNNX	Pennexx Foods Inc	0.2800	0.2613	0.2625	12,500	0.0315	10.71	5
PNPFF	Pinetree Capital Ltd	3.770	3.770	3.770	200	0.020	0.53	6
PNPL	Pineapple Express Inc.	0.0090	0.0050	0.0050	1,000	0.0050	50.00	5
PNRC	PREMIER NURSING PROD	0.0090	0.0040	0.0090	120,000	0.0065	260.00	5
PNRLY	Paringa Resources Ltd ADR	0.0201	0.0200	0.0200	3,300	0.0019	8.68	4
PNWRF	PANWESTERN ENERGY	0.5000	0.5000	0.5000	8,500	0.1044	26.39	6
PNXGF	Phoenix Group Holdings Plc	8.770	8.770	8.770	5,000	0.218	2.55	4
PNXLF	PANTHERA EXLORATION INC	0.3649	0.2829	0.3400	871,100	0.0578	20.48	7
PNXPF	Planet Exploration Inc	0.1097	0.1097	0.1097	2,000	0.0014	1.26	6
PNYTF	POYNT CORP	0.0001	0.0001	0.0001	10,400	0.0000	0.00	7
POAHF	PORSCHE AUTOMOBIL HG	102.53	101.33	101.33	1,300	0.83	0.81	7
POAHY	PORSCHE AUTO ADR	10.18	10.10	10.17	222,900	0.05	0.49	7
PODAF	PODAF	0.4782	0.4405	0.4702	52,700	0.0102	2.22	4
POEFF	PAN ORIENT ENERGY CO	0.8400	0.8351	0.8351	7,800	0.0049	0.58	6
POETF	Opel Technologies	0.8300	0.8100	0.8163	95,900	0.0137	1.65	7
POFCF	PETROFAC LTD LONDON	2.380	2.380	2.380	400	0.040	1.71	7
POFPF	Power Financial Corporation 6% Prf	20.06	20.06	20.06	200	1.33	6.21	4
POGC	PACO OIL & GAS COM	0.0000	0.0000	0.0000	0	0.0000	NaN	0
POGHF	POGHF	37.50	37.50	37.50	100	0.00	0.00	4
POGS	PIONEER OIL & GAS NEW	0.1999	0.1899	0.1997	5,800	0.1567	364.42	4
POLL	Polk R L & Co	0.0000	0.0000	0.0000	0	0.0000	NaN	0
POLR	Polar Petroleum Corp	0.0010	0.0010	0.0010	500	0.0000	0.00	4
POLXF	POLYDEX PHARM LTD	1.0000	1.0000	1.0000	300	0.0700	7.53	6
PONB	Pioneer Bancshares Inc	30.00	30.00	30.00	3,400	0.50	1.69	6
PONGF	Atari S.A.	0.4000	0.3650	0.3800	51,900	0.0100	2.56	4
PONT	Pontiac Bancorp Inc	469.00	469.00	469.00	100	1.50	0.32	6
POPM	Popmail.Com Inc Warrants	0.1200	0.1200	0.1200	5,500	0.1199	119900.00	5
POPRF	POPRF	0.5018	0.5018	0.5018	28,000	0.0631	11.17	4
PORMF	Pro Or Mng Resources Inc	0.0015	0.0005	0.0015	100,000	0.0000	0.00	4
POROF	Panoro Minerals Ltd	0.1495	0.1479	0.1479	12,000	0.0037	2.57	7
POSAF	Posabit Systems Corp	1.660	1.440	1.550	251,000	0.051	3.40	4
POSC	Positron Corp	0.5500	0.5500	0.5500	1,300	0.0500	10.00	7
POTMF	Portmetrion Potteries Holdings	8.130	8.130	8.130	2,100	2.230	37.80	4
POTN	POTENTIAL HOLDINGS	0.0003	0.0003	0.0003	188,000	0.0000	0.00	7
POTVF	POTVF	0.0316	0.0316	0.0316	200	0.0043	15.75	4
POYN	Po Yuen Cultural Holdings	0.7600	0.7600	0.7600	400	0.0001	0.01	4
PPAAF	PT Perusahaan Gas Negara Persaro Tbk	0.1040	0.1030	0.1030	1,800	0.0046	4.67	4
PPAAY	PT PERUSAHAAN ADR	5.150	5.150	5.150	400	1.140	28.43	6
PPAL	Peoples Tr Co St Alb	64.76	64.76	64.76	200	1.75	2.63	6
PPBB	Peoples Bancorp of Washington	220.00	220.00	220.00	100	0.00	0.00	5
PPBN	Pinnacle Bankshares	23.49	23.49	23.49	300	0.20	0.86	7
PPBV	RED CARPET ENTERTNMT	0.0001	0.0001	0.0001	2,000,000	0.0000	0.00	6
PPCB	Propanc Biopharma Inc.	0.0287	0.0253	0.0254	375,400	0.0031	10.88	5
PPCCF	Picc Property & Casualty	0.8816	0.8816	0.8816	3,800	0.0111	1.24	7
PPCGF	President Energy	0.0200	0.0200	0.0200	5,500	0.0020	9.09	3
PPCLY	Ppc Limited	0.4900	0.4900	0.4900	4,600	0.0890	22.19	8
PPCQ	Premier Pacific Construction Inc.	0.0082	0.0082	0.0082	2,500	0.0150	64.66	6
PPERF	Pt Bank Mandiri Persero Tbk	0.5252	0.5220	0.5220	50,600	0.0072	1.40	4
PPERY	PT BK MANDIRI PE ADR	10.15	9.97	10.12	42,100	0.13	1.30	6
PPEVF	PACIFIC PARADYM EGY	0.0168	0.0168	0.0168	100	0.0012	6.67	4
PPHI	Positive Physicians Holdings Inc	9.150	9.150	9.150	100	0.850	8.50	4
PPII	PRO-POINTER INC.	0.2012	0.0012	0.0012	4,000	0.0000	0.00	5
PPJE	PPJ ENTERPRISE	0.0021	0.0015	0.0017	64,058,700	0.0001	6.25	5
PPLFF	Pp London Sumatra	0.1173	0.1173	0.1173	200	0.0073	6.64	5
PPLL	Peoples Ltd	71.00	71.00	71.00	100	0.25	0.35	5
PPMD	Protide Pharmaceuticals Inc	0.2200	0.2200	0.2200	100	0.1000	83.33	5
PPMH	Platinum Parimutuel Holdings Inc.	0.0009	0.0009	0.0009	400	0.0078	89.66	5
PPRG	PATIENT PORTAL TECH	0.0100	0.0030	0.0030	20,500	0.0073	70.87	6
PPRQF	Choice Pptys Real	11.09	11.09	11.09	300	0.18	1.60	6
PPRRF	Prontoforms Corp	0.8385	0.8385	0.8385	1,000	0.0233	2.86	5
PPRUF	PINAULT PRINTEMPS RE	777.92	757.08	777.92	500	24.86	3.30	7
PPRW	PREMIER POWER RENEW	0.0200	0.0200	0.0200	63,900	0.0000	0.00	5
PPSF	PEOPLES-SIDNEY FIN	9.510	9.510	9.510	100	0.590	5.84	5
PPTDF	Peptidream Inc	23.55	23.55	23.55	500	0.33	1.38	5
PPWLM	PACIFICORP 7 PR	170.38	169.00	170.38	100	0.00	0.00	6
PPWLO	Pacificorp 6% Pfd	140.00	138.15	140.00	100	1.85	1.34	6
PQEFF	Petroteq Energy Inc.	0.1150	0.1051	0.1100	1,260,700	0.0000	0.00	5
PRAC	Productivity Tech	0.0602	0.0602	0.0602	1,000	0.0398	39.80	7
PRBCF	PRECISE BIOMETRICS	0.1300	0.1300	0.1300	10,000	0.0050	3.70	5
PRBZF	PREMIUM BRANDS	102.97	102.97	102.97	4,800	1.07	1.03	6
PRCF	HEE CORPORATION	0.0005	0.0005	0.0005	100	0.0003	150.00	5
PRCK	Placer Creek Mining	0.0295	0.0295	0.0295	300	0.0005	1.67	3
PRCNF	PRCNF	0.0030	0.0029	0.0030	31,000	0.0000	0.00	4
PRCX	Phoenix Rising Cos	0.0240	0.0195	0.0223	1,816,600	0.0006	2.62	4
PRDGF	Premier Diagnostic H	0.3564	0.3564	0.3564	200	0.0044	1.25	4
PREC	Prestige Cars	0.0406	0.0406	0.0406	400	0.0046	10.18	6
PRED	Orlando Predators Entmt	0.1447	0.1350	0.1444	54,800	0.0045	3.22	6
PREKF	Prairiesky Rty Ltd	12.37	12.11	12.37	8,200	0.46	3.86	6
PRGNF	Paragon Shipping Inc.	0.0010	0.0010	0.0010	2,000	0.0000	0.00	4
PRHB	PURE H2O BIO-TEC NEW	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00	6
PRIEF	Paleo Resources Inc.	0.0300	0.0197	0.0239	266,600	0.0025	11.68	4
PRIFP	PRIFP	24.60	24.48	24.52	8,700	0.03	0.12	4
PRIJP	Priority Income Fund Inc	24.78	24.62	24.72	26,700	0.07	0.28	4
PRISY	Promotora De Inf ADR	0.5775	0.5775	0.5775	1,900	0.0275	4.55	5
PRKA	PARKS AMERICA INC	0.6580	0.6300	0.6400	14,200	0.0100	1.54	6
PRKI	Perk Intl	0.0090	0.0068	0.0090	6,000	0.0017	23.29	6
PRKR	PRKR	1.210	1.180	1.190	6,400	0.000	0.00	4
PRKWF	PARKWAY LIFE REIT	3.440	3.440	3.440	400	0.020	0.58	5
PRLE	Paragon Real Estate	1.500	1.500	1.500	100	1.000	40.00	5
PRLEP	PARAGON RE EQ PFD A	0.1000	0.1000	0.1000	3,000	0.0600	150.00	5
PRLO	Prologic Mgmt Sys In	0.0080	0.0075	0.0077	25,000	0.0003	3.75	6
PRLX	Parallax Health Sciences Inc.	0.0001	0.0001	0.0001	200,000	0.0000	0.00	8
PRMAF	Primare Plc	17.04	17.04	17.04	300	0.00	0.03	4
PRMD	PRMD	0.3013	0.3013	0.3013	1,000	0.0000	0.00	4
PRMK	PROCONCEPT MARKETING	0.0279	0.0200	0.0274	587,200	0.0054	24.55	6
PRMN	Pearle Asian Mining Ind In	0.0000	0.0000	0.0000	0	0.0000	NaN	0
PRMNF	PRMNF	3.655	3.450	3.510	13,100	0.050	1.45	4
PRMO	PROM RESOURCES NEW	0.0014	0.0012	0.0012	170,719,200	0.0002	14.29	6
PRMRF	PARAMOUNT RES LTD	16.14	14.87	16.12	5,800	0.70	4.54	7
PRMY	Primary Bank	19.00	19.00	19.00	500	1.00	5.56	5
PRNAF	Prana Biotech Ltd Aud	0.0229	0.0229	0.0229	100,000	0.0017	8.02	7
PROBF	Probe Mines Ltd	1.600	1.520	1.530	16,900	0.023	1.53	5
PROM	Propel Media Inc.	0.3500	0.3500	0.3500	25,000	0.0000	0.00	5
PROP	PROPELL CORP	0.0004	0.0004	0.0004	300	0.0001	20.00	5
PROSF	PROSF	82.75	82.75	82.75	200	0.34	0.41	4
PROSY	Prosus NV ADR	16.86	16.64	16.80	605,300	0.14	0.84	4
PROT	NATIONAL STEM CELL	0.0004	0.0004	0.0004	2,300	0.0002	100.00	4
PRPI	Perpetual Inds	0.2960	0.2400	0.2800	32,400	0.0500	15.15	4
PRPM	JENNA LANE INC	0.0010	0.0008	0.0008	110,948,500	0.0001	11.11	5
PRPPF	PRPPF	0.7000	0.7000	0.7000	100	0.2000	22.22	7
PRPRF	PRPRF	0.1420	0.1357	0.1375	46,000	0.0006	0.43	6
PRPS	Power Plus Cp	1.310	1.250	1.300	1,100	0.100	7.14	4
PRRCF	Procredit Holding Ag	9.400	9.400	9.400	2,600	0.820	8.02	4
PRRE	Praetorian Property Inc.	0.0200	0.0200	0.0200	500	0.0100	100.00	7
PRRFY	PREMIER FOODS PLC	7.585	7.585	7.585	100	0.085	1.13	5
PRRUF	Prima Resources Nl	0.3707	0.3707	0.3707	3,800	0.0095	2.50	4
PRRVF	PRRVF	0.0650	0.0620	0.0650	54,900	0.0016	2.52	4
PRRWF	PRRWF	28.48	28.48	28.48	1,000	0.19	0.66	4
PRRY	AMERICAN BIODIESEL F	0.0164	0.0148	0.0151	422,700	0.0013	9.42	6
PRSEY	PROSAFE SE UP ADR	0.1200	0.1200	0.1200	10,000	0.0313	20.69	6
PRSI	Portsmouth Square	37.65	37.55	37.55	200	0.55	1.49	4
PRSNF	Personas Social Inc.	0.0516	0.0516	0.0516	6,000	0.0010	1.90	4
PRTDF	Protec Data Ab Sek P	0.0340	0.0340	0.0340	2,000	0.0000	0.00	4
PRTHW	Priority Technology Holdings Inc Warrant	0.3950	0.3600	0.3700	6,900	0.0300	7.50	4
PRTM	Prime Time Hldgs Inc	0.4100	0.4100	0.4100	500	0.0250	5.75	4
PRTR	PROGRESSIVE TRAINING	0.1100	0.1000	0.1100	400	0.0100	10.00	8
PRTT	PRO-TECT INC.	0.6600	0.6600	0.6600	100	0.0400	5.71	4
PRVCF	PIERRE ET VACANCES	0.0200	0.0181	0.0181	70,500	0.0019	9.50	5
PRVU	PREVU INCORPORATED	0.0011	0.0011	0.0011	52,500	0.0000	0.00	5
PRWYF	PRWYF	3.000	3.000	3.000	200	0.500	14.29	4
PRXG	PERNIX GROUP INC.	0.2529	0.2529	0.2529	100	0.2571	50.41	4
PRXIQ	Premier Exhibitions	0.0065	0.0060	0.0065	20,000	0.0045	40.91	5
PRXM	PROXIM WIRELESS CORPORATION	0.4500	0.3501	0.3501	1,500	0.0999	22.20	5
PRXOQ	Park Pharmacy Corp	0.0000	0.0000	0.0000	0	0.0000	NaN	0
PRXTF	Pure Extracts Technologies Corp	0.2046	0.1883	0.2030	62,300	0.0010	0.50	4
PRXXF	PRXXF	15.46	15.46	15.46	400	0.40	2.66	4
PRYMF	PRYSMIAN S.P.A.	37.57	37.57	37.57	500	3.22	9.37	8
PRYMY	PRYSMIAN SPA ADR	18.18	18.05	18.10	13,400	0.05	0.28	6
PRYNF	Parlay Entertainment Inc	0.0667	0.0627	0.0627	5,000	0.0372	37.24	6
PRZFF	Prize Mining Corporation	0.0241	0.0241	0.0241	1,500	0.0037	13.31	5
PRZM	Prism Tech Grp Cmn	0.0071	0.0071	0.0071	10,000	0.0001	1.39	4
PSBC	PACIFIC STATE BC	0.0017	0.0017	0.0017	25,000	0.0016	48.48	4
PSBKF	Postal Savings Bank of China Corp Ltd	0.7500	0.7500	0.7500	1,000	0.0400	5.63	4
PSBP	Provident State Bk P	27.75	27.00	27.12	18,900	0.62	2.24	7
PSBQ	Psb Hldgs Inc (wi)	26.50	25.55	26.50	400	0.50	1.92	6
PSCBF	PSCBF	0.0600	0.0600	0.0600	4,900	0.0000	0.00	4
PSCO	Protosource Corp	0.0530	0.0460	0.0530	600	0.0000	0.00	5
PSCR	Proto Script Pharmaceutical Corp	0.0012	0.0010	0.0012	8,800	0.0002	20.00	5
PSDMF	Pursuit Dynamics Plc	0.4425	0.4425	0.4425	300	0.0213	5.06	4
PSDNF	POSEIDON NICKEL LTD	0.0800	0.0700	0.0800	43,500	0.0000	0.00	5
PSFT	POWERSAFE TECHNOLOGY	0.0148	0.0100	0.0100	600	0.0002	1.96	3
PSGFF	PRECIOUS SHIPPING PL	0.5750	0.5750	0.5750	1,000	0.1050	15.44	5
PSGR	Pershing Resources Company Inc	0.0390	0.0273	0.0273	307,800	0.0077	22.00	5
PSGTF	Pt Semen Gresik Idr	0.5478	0.5411	0.5411	16,000	0.0462	7.87	7
PSGTY	PT SEMEN GRESIK ADR	12.62	12.62	12.62	200	0.96	8.20	5
PSHIF	PSHIF	0.3271	0.3271	0.3271	100	0.0018	0.55	7
PSHZF	Pershing Square Hldgs Ltd	39.29	38.40	38.65	29,500	0.87	2.29	6
PSIQ	Profile Solutions	0.0001	0.0001	0.0001	500	0.0000	0.00	6
PSKZF	Polski Kon Reg S Gdr	0.0000	0.0000	0.0000	0	0.0000	NaN	0
PSMMF	Persimmon Ord	35.67	35.65	35.65	6,300	0.47	1.30	5
PSMMY	Persimmon Plc ADR	73.71	72.88	73.53	9,400	0.80	1.09	7
PSORF	Pearson Plc Ord	9.720	9.720	9.720	100	1.505	13.41	3
PSPSF	Psp Swiss Property Namen-Akt	124.84	124.84	124.84	300	7.76	5.85	5
PSPW	PRIME SUN POWER INC	0.0132	0.0032	0.0032	2,300	0.0068	68.00	3
PSSGF	P S G GROUP LTD	5.040	5.040	5.040	1,602	1.340	36.22	4
PSSR	PASSUR AEROSPACE	0.6000	0.6000	0.6000	400	0.0000	0.00	6
PSSS	Pss Inc	0.2959	0.2930	0.2959	2,000	0.0124	4.37	6
PSTNY	Postnl Nv ADR	5.220	5.220	5.220	100	0.720	12.12	4
PSTO	Powerstorm Capital	0.3000	0.2150	0.2673	16,300	0.0222	7.67	5
PSTVY	Postal Savings Bank of China Ltd ADR	13.53	13.17	13.53	900	0.27	2.04	4
PSUD	PETROSUN DRILLING	0.4190	0.4189	0.4190	4,500	0.0192	4.80	5
PSWR	PRISM SOFTWARE CORP	0.0022	0.0020	0.0020	50,000	0.0020	50.00	6
PSXRF	Pasinex Res Ltd	0.0202	0.0202	0.0202	1,000	0.0038	15.83	4
PSYBF	Psybio Therapeautics Corp	0.2638	0.2406	0.2586	30,600	0.0041	1.61	4
PSYC	Sykes Datatronics Inc	0.0094	0.0080	0.0093	2,647,300	0.0011	13.41	4
PSYCF	PSYCF	0.1257	0.1082	0.1230	90,900	0.0017	1.36	4
PSYTF	Pason Systems Inc	7.819	7.750	7.819	8,700	0.169	2.21	6
PTABF	PT ASTRA AGRO LESTAR	0.5700	0.5700	0.5700	3,000	0.0950	14.29	4
PTAH	PTA HOLDINGS IN	0.0001	0.0001	0.0001	10,000	0.0000	0.00	5
PTAIF	Pt Astra International Idr 50	0.4419	0.4281	0.4281	16,700	0.0009	0.21	4
PTALF	Petrotal Corp.	0.3450	0.3410	0.3437	64,500	0.0042	1.24	4
PTAM	Potash America Inc	0.0184	0.0165	0.0165	14,400	0.0020	10.81	6
PTAUY	Port Of Tauranga Ltd	19.83	19.83	19.83	100	0.55	2.68	7
PTAYF	Pt Asuransi Ramayana	0.1100	0.1100	0.1100	120	0.0100	10.00	5
PTBBU	Poet Biorefining Llc Cl A Cap Unit	0.9900	0.9900	0.9900	42,300	0.2000	25.32	4
PTBRY	PTBRY	8.730	8.730	8.730	700	0.400	4.80	7
PTBS	Potomac Bancshares Inc	18.38	18.31	18.31	300	0.12	0.66	7
PTCHF	PATCH INTL INC	4.950	4.810	4.950	1,300	0.150	3.13	6
PTCO	Petrogas Company	0.2503	0.2503	0.2503	100	0.0003	0.12	6
PTCOD	Petrogas Company	7.000	7.000	7.000	200	0.010	0.14	4
PTEEF	PLAINTREE SYSTEM NEW	0.0985	0.0985	0.0985	100	0.0002	0.20	4
PTEFF	Patent Enforcmnt & R	0.0425	0.0425	0.0425	25,000	0.0315	286.36	3
PTEL	MEDIFY SOLUTIONS NEW	0.0049	0.0039	0.0045	12,644,600	0.0003	7.14	5
PTHRF	Protherics Plc	1.140	1.050	1.090	611,400	0.030	2.67	5
PTJSY	Pt Jasa Marga	7.630	7.630	7.630	100	2.420	46.45	5
PTKFF	Pt Kalbe Farma Ord	0.0968	0.0968	0.0968	96,000	0.0016	1.63	5
PTLF	Petlife Pharmaceuticals Inc.	0.0008	0.0002	0.0008	265,400	0.0001	11.11	5
PTNDF	Pt Intl Nickel Indon	0.3145	0.3065	0.3065	3,000	0.0188	5.78	3
PTNUF	PLATINA RESOURCES	0.0590	0.0549	0.0590	200,000	0.0020	3.51	6
PTNYF	Parcelpal Technology Inc	0.0799	0.0730	0.0790	78,000	0.0026	3.19	7
PTOAF	PETROLIA INC	0.4045	0.4045	0.4045	31,500	0.0092	2.33	8
PTOI	Plastic2Oil Inc.	0.0190	0.0180	0.0180	126,700	0.0000	0.00	5
PTOP	Peer To Peer Network	0.0018	0.0014	0.0017	166,896,600	0.0002	13.33	4
PTOS	P2 SOLAR INC.	0.0700	0.0500	0.0628	98,800	0.0020	3.29	7
PTOTF	Patriot One Technologies Inc	0.3857	0.3729	0.3806	25,500	0.0030	0.79	7
PTOZF	PLATO GOLD	0.0302	0.0302	0.0302	4,000	0.0012	3.82	5
PTPIF	PT TRI POLYTA INDONE- YAHOO! FIN	0.6000	0.6000	0.6000	2,000	0.0000	0.00	5
PTRDF	Petrodorado Energy Ltd	0.1935	0.1935	0.1935	200	0.0085	4.59	4
PTRRF	PTRRF	0.3700	0.3700	0.3700	7,000	0.0000	0.00	4
PTRRY	Petro Rio S.A.	4.800	4.800	4.800	700	0.050	1.03	4
PTRUF	Petrus Resources Ltd.	0.6435	0.5900	0.5900	31,100	0.0521	8.11	5
PTSH	Pts Inc	1.510	1.510	1.510	200	0.840	35.74	4
PTSS	Peartrack Security Systems Inc.	0.0151	0.0072	0.0073	118,700	0.0616	89.40	5
PTTN	Patten Energy Solutions Group Inc.	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00	5
PTTTS	Palmetto Real Estate Trust Sbi	4.000	3.900	4.000	1,200	3.500	46.67	5
PTUUF	PTUUF	0.1400	0.1200	0.1245	165,700	0.0045	3.75	4
PTVRF	Petro Victory /Shs	1.746	1.746	1.746	5,100	0.005	0.26	4
PTVUF	Pet Valu	0.0000	0.0000	0.0000	0	0.0000	NaN	0
PTXLF	PTT EXPLORATION AND	3.535	3.430	3.535	3,700	0.425	10.73	7
PUBC	Public Company Mgmt