HomeExchange

OTCBB EOD:2017-12-15 . A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Symbol Description High Low Close Volume Change Percent AABVF.OB Aberdeen Intl Inc 0.1282 0.1263 0.1263 1600 -0.00 -1.48% AACAF.OB Aac Tech Holdings 17.914 17.914 17.914 100 0.00 0.00% AACAY.OB Aac Acoustic Tec ADR 178.637 178.35 178.637 1300 0.28 0.16% AACS.OB American Comm Solut 0.0011 0.0008 0.0011 63000 0.00 22.22% AAGC.OB All American Gld Crp 0.0002 0.0001 0.0001 1303400 0.00 0.00% AAGH.OB America Great Health 0.0042 0.0022 0.0022 81400 0.00 0.00% AAGIY.OB Aia Group Ltd 32.1 31.58 31.915 129700 0.34 1.06% AAIGF.OB Aia Group Ltd 7.99 7.86 7.86 21200 -0.09 -1.13% AAMTF.OB Armada Mercantile Ltd 0.26 0.179 0.26 7600 0.08 45.25% AAPH.OB American Petro-Hunt 0.0007 0.0006 0.0006 961700 -0.00 -14.29% AAPJ.OB Aap Inc 0.0149 0.0149 0.0149 5000 0.00 0.00% AAPT.OB All American Pet Company Inc 0.0001 0.0001 0.0001 3683200 0.00 0.00% AAST.OB Royal Union Hldg Cor 0.005 0.004 0.005 4000 0.00 25.00% AATRL.OB Amg Cap TR II 63.76 62 62 15200 -1.76 -2.76% AAUKF.OB Anglo American Ord 18.83 18.66 18.66 200 -0.17 -0.90% AAVXF.OB Abivax S.A. 11.65 11.15 11.18 3900 -0.06 -0.53% ABAKF.OB Aberdeen Asia-Pc Inc 3.538 3.538 3.538 300 0.00 0.00% ABBRF.OB Abraplata Resource Corp 0.2 0.1922 0.1982 38500 -0.00 -0.90% ABBY.OB Abby Inc 0.0049 0.0031 0.0041 1816700 0.00 0.00% ABCFF.OB Abacus Mng & Expl Cp 0.3 0.15 0.1709 1330700 -0.02 -9.82% ABCP.OB Ambase Corp 0.288 0.28 0.28 24100 -0.00 -1.41% ABCZY.OB Abcam Plc 13.86 13.3613 13.86 5200 0.06 0.43% ABEPF.OB Abe Resources Inc 0.3461 0.3461 0.3461 200 0.00 0.00% ABHD.OB Abtech Holdings Inc 0.0136 0.013 0.0136 6700 0.00 4.62% ABLZF.OB Abb Ltd Zuerich 26.0636 25.985 26.0275 368100 0.00 0.01% ABMBF.OB Abcourt Mines Inc Cl 0.058 0.0474 0.0474 27000 -0.01 -18.28% ABMC.OB Amer Bio Medica 0.1 0.07 0.1 56400 0.00 0.00% ABNAF.OB Aben Resources Ltd 0.1169 0.107 0.11 34200 0.00 0.00% ABNRY.OB Abn Amro Group NV ADR 15.77 15.58 15.71 25100 0.13 0.83% ABPR.OB Airborne Security and Protective Services Inc 0.0003 0.0003 0.0003 4200000 0.00 0.00% ABRTY.OB Abertis Infraestruct 10.81 10.81 10.81 1800 0.00 0.00% ABSSF.OB Airboss of America Corp 8.154 8.06 8.154 1700 0.09 1.11% ABTO.OB AB&T Financial Corp 0.63 0.63 0.63 1000 0.00 0.00% ABVG.OB Affinity Beverage Group Inc 0.0001 0.0001 0.0001 2000 0.00 0.00% ABWN.OB Airborne Wireless Network 1.2 1.12 1.16 158700 -0.03 -2.52% ACAN.OB Americann Inc 2.85 2.5 2.8 94100 0.25 10.02% ACAZF.OB Acadian Timber 14.69 14.587 14.6 1400 -0.09 -0.59% ACCA.OB Acacia Diversified 0.39 0.39 0.39 700 0.00 0.00% ACCR.OB Access Power Inc 0.0001 0.0001 0.0001 10000 0.00 0.00% ACCYY.OB Accor S.A. 9.98 9.91 9.96 23300 0.05 0.48% ACDVF.OB Air Canada 19.996 19.75 19.8463 11300 0.10 0.49% ACEZ.OB Ariel Clean Energy Inc 0.011 0.011 0.011 25000 0.00 0.00% ACFN.OB Acorn Energy 0.2362 0.2006 0.2115 23500 -0.01 -3.91% ACGBF.OB Agricultural Bank 0.4563 0.4563 0.4563 10000 0.00 0.00% ACGBY.OB Agricultural Bk Chin 11.6 11.537 11.595 24600 0.01 0.04% ACGX.OB Alliance Creative Group Inc 0.0008 0.0007 0.0008 16005000 0.00 0.00% ACHFF.OB Arch Biopartners Inc 0.3627 0.3609 0.3609 4000 -0.00 -0.50% ACKAY.OB Arcelik A S ADR 26.06 26.06 26.06 1400 0.00 0.00% ACLLF.OB Atco Ltd Cl I NV CD 35.35 35.35 35.35 3700 0.00 0.00% ACLZ.OB Accelerize New Media 0.285 0.285 0.285 2000 0.00 0.00% ACNNF.OB Auscann Group Holdings Ltd 0.53 0.5 0.5254 20800 0.03 5.08% ACNV.OB Accelera Innovations Inc 0.0024 0.0022 0.0022 1000000 -0.00 -8.33% ACOPF.OB A2 Corporation 5.59 5.4907 5.4907 5200 -0.10 -1.78% ACRL.OB Atacama Resources International Inc 0.0008 0.0006 0.0007 20537900 -0.00 -12.50% ACRT.OB Advanced Credit 0.192 0.192 0.192 1000 0.00 0.00% ACSAY.OB Acs Actividades ADR 7.6 7.48 7.57 136400 0.03 0.37% ACTL.OB Artec Consulting 0.0001 0.0001 0.0001 10000 0.00 0.00% ACUR.OB Acura Pharma Cmn 0.33 0.2855 0.3253 60700 0.01 1.66% ACUS.OB Acusphere Inc 0.02 0.011 0.02 9800 0.00 0.00% ADAC.OB Adama Technologies 0.18 0.066 0.09 8562900 0.02 30.43% ADAD.OB Adaiah Distribution Inc 0.035 0.035 0.035 5800 0.00 0.00% ADDDF.OB Adidas Ag 201.54 201.54 201.54 100 0.00 0.00% ADDYY.OB Adidas Ag 101.64 100.79 101.375 108200 0.19 0.18% ADFS.OB American Defense Systems Inc 0.0019 0.0015 0.0019 83700 0.00 26.67% ADHC.OB American Diversified 0.0018 0.0015 0.0015 2796200 -0.00 -16.67% ADMT.OB Adm Tronics Unlimited Inc 0.16 0.1575 0.1575 21400 -0.00 -1.56% ADNY.OB Adino Energy Corp 0.0007 0.0007 0.0007 800 0.00 0.00% ADOOY.OB Pt Adaro Energy Tbk ADR 6.54 6.54 6.54 100 0.00 0.00% ADRNY.OB Koninklijke Ahold 21.504 21.37 21.41 78000 -0.08 -0.37% ADSV.OB Allied Security Inno 0.0003 0.0002 0.0002 2602000 -0.00 -33.33% ADTM.OB Adaptive Medias Inc 0.0003 0.0002 0.0002 5932900 0.00 0.00% ADVT.OB Advantis Corp 0.0129 0.012 0.0128 1533100 0.00 1.59% ADWPF.OB Andrew Peller Ltd Cl 11.1426 11.1426 11.1426 100 0.00 0.00% ADYNF.OB Algae Dynamics Corp 0.08 0.08 0.08 1100 0.00 0.00% AEEI.OB American Environment 0.029 0.029 0.029 6800 0.00 0.00% AEEX.OB Asia Equity Exchange Group Inc 6 5.1 5.68 7600 0.58 11.37% AEGG.OB American Energy New 0.037 0.037 0.037 100 0.00 0.00% AEMC.OB Archer Entmt Mda Cmns 0.0011 0.0011 0.0011 69000 0.00 0.00% AENG.OB Advanced Engine Tech 0.0012 0.0012 0.0012 1500 0.00 0.00% AEPT.OB American Energy Partners Inc 0.09 0.066 0.072 766400 -0.01 -8.86% AERG.OB Applied Energetics Inc 0.038 0.0259 0.038 521400 0.01 46.72% AERO.OB Aerogrow Intl Inc 2.6 2.4 2.4 15700 -0.20 -7.69% AETUF.OB Arc Energy Trust Uni 11.1 10.75 10.8 30100 -0.25 -2.25% AEXAY.OB Atos ADR 30.5266 30.32 30.35 12300 -0.18 -0.58% AEXE.OB Aim Exploration Inc 0.0018 0.0014 0.0015 372800 0.00 7.14% AFBG.OB American Fiber Green Products Inc 0.12 0.044 0.12 1200 0.08 172.73% AFFY.OB Affymax 0.0225 0.021 0.0224 12400 -0.00 -0.44% AFLYY.OB Air France Ads 15.63 15.27 15.62 29900 0.34 2.23% AFOM.OB All For One Media Corp 0.08 0.079 0.08 11000 0.00 1.27% AFPW.OB Alumifuel Pwr Corp 0.0001 0.0001 0.0001 111100 0.00 0.00% AFTC.OB Alternative Fuel Tec 0.0002 0.0002 0.0002 25700 0.00 0.00% AFTM.OB Aftermaster Inc 0.1163 0.1001 0.1099 59700 -0.01 -5.50% AGCBF.OB Amarillo Gold Corpor 0.2013 0.1992 0.1992 3700 -0.00 -1.04% AGCZ.OB Andes Gold Corp 0.0049 0.0023 0.0049 119900 0.00 113.04% AGDXF.OB Antioqua Gold Inc 0.049 0.0351 0.0351 40500 0.00 0.00% AGDY.OB Agri-Dynamics Inc 0.0399 0.038 0.038 3000 -0.00 -4.76% AGESY.OB Ageas N.V. Ads 48.87 48.33 48.76 6700 0.43 0.89% AGGI.OB Allied Energy Inc 0.001 0.001 0.001 2500 0.00 0.00% AGGL.OB Agtech Global International Inc 0.29 0.29 0.29 100 0.00 0.00% AGGX.OB Angiogenex Inc 0.4 0.11 0.4 82500 0.12 42.86% AGHI.OB Agora Holdings Inc 0.25 0.1821 0.25 4100 0.00 0.00% AGIN.OB American Graphite Technologies Inc 0.01 0.0092 0.0093 12800 0.00 1.09% AGLDF.OB Austral Gold Ltd 0.1025 0.1 0.1025 100500 0.00 0.00% AGRPY.OB Absa Group Ltd New A 24.52 23.8 24.52 1400 0.67 2.81% AGRS.OB Agristar Inc 0.0057 0.005 0.005 25000 -0.00 -7.41% AGTK.OB Agritek Holdings Inc 0.0186 0.017 0.0181 9303300 0.00 3.43% AGTT.OB Angstrom Technologies Inc 0.02 0.02 0.02 2500 0.00 0.00% AGXXF.OB All Grain Traders 15.3985 15.3985 15.3985 1000 0.00 0.00% AHAG.OB Alpha Techs Grp Inc 0.009 0.009 0.009 100 0.00 0.00% AHCHF.OB Anhui Conch Cement C 4.49 4.49 4.49 1100 0.00 0.00% AHCHY.OB Anhui Conch Cem ADR 22.35 21.97 21.98 4000 0.01 0.05% AHCP.OB Anchorage International Holdings Corp 0.03 0.0195 0.025 249300 -0.00 -1.96% AHEXY.OB Adecco Sa ADR 37.46 37.319 37.39 6600 0.06 0.16% AHFD.OB Active Health Foods 0.0002 0.0001 0.0002 3724600 0.00 100.00% AHGIF.OB Alternate Health Corp 1.5499 1.5027 1.5496 17900 0.03 1.95% AHKSY.OB Asahi Kaisai Cp ADR 26.09 25.79 25.81 14000 -0.28 -1.07% AHOTF.OB American Hotel 7.2952 7.21 7.21 12600 -0.09 -1.17% AHROQ.OB Atheronova Inc 0.006 0.0055 0.006 600 0.00 9.09% AIKO.OB Alternative Investment Corp 0.09 0.07 0.09 47700 0.02 28.57% AILLL.OB Central Illinois Public Service Company 26.8 26.8 26.8 100 0.00 0.00% AIMH.OB Aimrite Holdings Cor 0.006 0.005 0.0051 80300 -0.00 -15.00% AIQUY.OB L'Air Liquide ADR 25.58 25.36 25.535 57400 0.11 0.41% AIRRF.OB Aurion Res Ltd 1.7 1.643 1.7 7400 0.06 3.47% AISSF.OB Aisoftware Spa 0.7396 0.6956 0.6956 33000 -0.01 -1.71% AITB.OB Ait Therapeutics Inc 5.32 5 5 5900 0.00 0.00% AIVN.OB American International Ventures Inc 0.0387 0.038 0.038 6000 -0.00 -1.81% AJINY.OB Ajinomoto CO Inc ADR 18.61 18.6 18.61 4300 0.01 0.05% AJSB.OB Ajs Bancorp Inc [Il] 15 14.88 14.88 8300 -0.12 -0.80% AJXGF.OB Agjunction Inc 0.417 0.4006 0.417 39500 0.01 3.65% AKBTY.OB Akbank Turk Ano ADR 4.85 4.77 4.79 115800 -0.05 -1.03% AKRRF.OB Aker Philadelphia Sh 8.59 8.589 8.589 19000 -0.00 -0.01% AKZOF.OB Akzo Nobel NV 87.41 87.41 87.41 100 0.00 0.00% AKZOY.OB Akzo Nobel NV ADR # 29.3 29.12 29.19 53600 0.01 0.03% ALAN.OB Alanco Technologies Inc 0.012 0.012 0.012 500 0.00 0.00% ALARF.OB Alaris Royalty 14.9559 14.9559 14.9559 100 0.00 0.00% ALBKF.OB Alpha Bank Grd2000 2.09 2.09 2.09 100 0.00 0.00% ALBKY.OB The Alpha Bank A.E 0.54 0.5025 0.54 166900 0.04 7.46% ALDVF.OB Aldever Res Inc 0.0223 0.0223 0.0223 400 0.00 0.00% ALFVY.OB Alfa-Laval Ab ADR 22.68 22.523 22.605 19400 -0.04 -0.15% ALGGY.OB Alliance Global 16.13 15.36 16 9800 0.63 4.10% ALGWF.OB Alliance Growers Corp 0.31 0.282 0.282 5200 -0.03 -9.03% ALIAF.OB Anatolia Minerals DE 1.5646 1.5585 1.5585 10800 -0.01 -0.39% ALIF.OB Artificial Life Inc 0.005 0.005 0.005 1000 0.00 0.00% ALIZF.OB Allianz Ag 232.2 232.2 232.2 100 0.00 0.00% ALKM.OB Alkame Holdings Inc 0.0003 0.0002 0.0003 1492000 0.00 50.00% ALKN.OB Alkane Inc 0.0007 0.0007 0.0007 8000 0.00 0.00% ALLVF.OB Altice N.V. 9.519 9.5 9.519 4700 0.02 0.20% ALME.OB Alamo Energy Corp 0.0001 0.0001 0.0001 42600 0.00 0.00% ALMTF.OB Almonty Industries 0.4399 0.4172 0.4172 6000 -0.02 -5.16% ALNPY.OB All Nippon Airways C 8.44 8.44 8.44 900 0.00 0.00% ALPE.OB Alpha-En Corp 3 2.96 2.96 2300 -0.04 -1.33% ALPMF.OB Astellas Pharma Inc 12.64 12.64 12.64 1500 0.00 0.00% ALPMY.OB Astellas Pharma Inc 12.77 12.66 12.715 63600 -0.04 -0.35% ALPP.OB Alpine 4 Technologies Ltd 0.35 0.35 0.35 100 0.00 0.00% ALRS.OB Alerus Financial Corp 20.5 20.5 20.5 400 0.00 0.00% ALRT.OB Alr Technologies Inc 0.038 0.0328 0.0379 136300 0.01 15.55% ALSSF.OB Alsea S.A. 3.42 3.28 3.42 39200 0.09 2.78% ALST.OB Allstar Health Brands Inc 0.003 0.002 0.0025 4019500 -0.00 -16.67% ALTAF.OB Altura Mining 0.286 0.275 0.28 140100 -0.01 -2.10% ALVRQ.OB Alvarion Ltd 0.0042 0.0041 0.0042 11600 0.00 2.44% ALVVF.OB Altice Europe N.V. Class B 9.5398 9.5398 9.5398 10000 0.00 0.00% ALXDF.OB Alexandria Minerals 0.0557 0.047 0.0549 648000 0.01 16.81% ALXEF.OB Alx Uranium Corp 0.0795 0.0795 0.0795 40000 0.00 0.00% ALYE.OB Aly Energy Services Inc [De] 0.99 0.1557 0.2021 600 -0.03 -13.45% ALYI.OB Alternet Systems Inc 0.02 0.0178 0.019 1457400 -0.00 -5.00% AMADY.OB Amadeus IT Hlds S.A. 71.04 70.56 70.71 7300 0.01 0.01% AMAR.OB Amarillo Biosciences 0.24 0.24 0.24 200 0.00 0.00% AMAVF.OB Arcam Ab Ord 37.11 37.11 37.11 200 0.00 0.00% AMAZ.OB Amazing Energy Oil & Gas CO 0.8 0.74 0.78 12200 0.03 4.00% AMBK.OB American Bank Inc 11.19 11.19 11.19 400 0.00 0.00% AMBS.OB Amarantus Bioscience Holdings Inc 0.134 0.076 0.114 5384800 0.04 50.00% AMBZ.OB American Business Bank 39.25 38.95 39.25 1700 0.30 0.77% AMCF.OB Andatee China Marine Fuel Services 0.0299 0.019 0.02 11700 0.00 5.26% AMCO.OB Armco Metals Holdings Inc Com 0.0001 0.0001 0.0001 22200 0.00 0.00% AMCRY.OB Amcor Ltd ADR 46.92 46.62 46.715 27700 -0.20 -0.44% AMFC.OB A M B Financial Cp 18.55 18.55 18.55 300 0.00 0.00% AMFE.OB Amfil Technologies 0.136 0.129 0.1345 718000 0.00 1.13% AMGGF.OB Alamos Gold Inc. WT 0.801 0.801 0.801 1000 0.00 0.00% AMHD.OB Amelot Holdings Inc 0.0002 0.0001 0.0002 10471000 0.00 100.00% AMHPF.OB Amazon Mining Hldg 0.5915 0.5864 0.5864 2500 -0.01 -0.86% AMIGY.OB Admiral Group Plc 25.85 25.2 25.45 5300 -0.40 -1.55% AMKBY.OB A.P. Moeller-Maersk A/S 8.24 8.2 8.225 39800 -0.01 -0.12% AMLH.OB American Leisure Hld 0.0007 0.0005 0.0007 18688200 0.00 40.00% AMLM.OB American Lithium Min 0.0315 0.0256 0.0281 19700 0.00 1.08% AMLZF.OB African Minerals Ltd 0.003 0.002 0.003 22000 0.00 36.36% AMMJ.OB American Cannabis Company Inc 1 0.93 0.983 322700 0.05 5.70% AMMX.OB Ameramex Intl Inc 0.0067 0.0061 0.0064 106000 0.00 4.92% AMNE.OB American Green Group Inc 0.0001 0.0001 0.0001 10999900 0.00 0.00% AMNF.OB Armanino Foods New 2.4 2.36 2.4 52200 0.04 1.69% AMNL.OB Applied Minerals Inc 0.06 0.06 0.06 1600 0.00 0.00% AMNP.OB American Sierra Gold 0.02 0.02 0.02 400 0.00 0.00% AMNZF.OB Ambrian Plc 0.016 0.016 0.016 2000 0.00 0.00% AMPG.OB Amplitech Group 0.0325 0.0324 0.0325 5400 0.00 0.31% AMPLQ.OB Ampal-American Israel Corp 0.015 0.015 0.015 200 0.00 0.00% AMPY.OB Amplify Energy Corp 10 9.5 9.5 1600 -0.50 -5.00% AMSSY.OB Ams Ag ADR 45.615 44.75 45.32 20900 -0.30 -0.65% AMTA.OB Amistar Corp. 0.006 0.006 0.006 1000 0.00 0.00% AMTY.OB Amerityre Corp 0.019 0.015 0.0178 137400 0.00 17.88% AMVMF.OB Amg Advanced Metal 45.94 45.94 45.94 300 0.00 0.00% AMYZF.OB American Manganese Inc 0.24 0.2202 0.2202 97100 -0.01 -4.26% ANAS.OB Alternaturals Inc 0.0025 0.0025 0.0025 900 0.00 0.00% ANCE.OB Restance Inc 0.0175 0.0103 0.0104 412200 -0.01 -40.57% ANCTF.OB Alimentat Cou Mulvtg 52.1671 52.1671 52.1671 100 0.00 0.00% ANCUF.OB Alimentation Couche-Tard Inc 52.73 52.58 52.58 2000 -0.07 -0.13% ANDD.OB Anr Inc Contingent Rev Pmt Rt 03/31/2023 0.01 0.008 0.01 64500 0.00 25.00% ANDI.OB Andiamo Corp 0.0003 0.0002 0.0003 431758100 0.00 50.00% ANDR.OB Andritz Ag 0.0524 0.0458 0.0519 55000 0.00 10.43% ANFC.OB Ante5 Inc 0.03 0.025 0.0299 185700 -0.00 -0.33% ANFGF.OB Antofagasta Plc Ord 12.58 12.55 12.55 1100 -0.03 -0.24% ANGCF.OB Angel Gold Corp 0.032 0.032 0.032 10000 0.00 0.00% ANGPY.OB Anglo American Platinum Ltd 4.28 4.25 4.26 12000 0.01 0.24% ANIOY.OB Acerinox Sa ADR 6.8 6.67 6.67 64800 -0.07 -1.04% ANKOF.OB Ankor Gold 0.1324 0.13 0.13 4500 -0.00 -1.81% ANLDF.OB Anfield Energy Inc 0.042 0.042 0.042 1000 0.00 0.00% ANNSF.OB Aena S.A. 224.81 224.81 224.81 100 0.00 0.00% ANPDY.OB Anta Sports Prod ADR 108.14 107.75 107.75 900 -0.39 -0.36% ANSLY.OB Ansell Ltd ADR 75.897 75.44 75.55 1600 -0.35 -0.46% ANZBY.OB Australia and New Zealand Bank 21.72 21.632 21.665 35600 -0.05 -0.21% ANZFF.OB Air New Zealand Ord 2.32 2.24 2.24 9900 -0.08 -3.45% AOGC.OB Australian Oil & Gas 0.003 0.003 0.003 500 0.00 0.00% AOIFF.OB Africa Oil Corp 1.11 1.07 1.0904 40200 -0.01 -0.87% AOLS.OB Aeolus Pharmaceuticl 0.0695 0.0551 0.0695 37300 0.01 15.83% AOMFF.OB Alstom Shs Prov Regr 39.355 39.355 39.355 100 0.00 0.00% AONNY.OB Aeon CO Ltd ADR 17.1 17.08 17.1 4400 0.02 0.12% AOXG.OB Aoxing Pharmaceutical Company Inc 0.043 0.031 0.0342 11000 0.00 10.32% APAFF.OB Apella Resources Inc 0.0879 0.085 0.0879 20000 0.00 0.00% APCDF.OB A Cap Resources Ltd 0.03 0.03 0.03 500 0.00 0.00% APCX.OB Apptech Corp 1.05 1.0431 1.05 900 0.00 0.00% APELY.OB Alps Electric Ltd Ad 56.07 56.07 56.07 700 0.00 0.00% APGI.OB American Power Group Corp 0.0038 0.0034 0.0035 46100 -0.00 -7.89% APGMF.OB Applied Graphene Mat 0.588 0.51 0.588 3100 0.00 0.00% APHD.OB Appiphany Technologies Holdings Corp 0.0002 0.0001 0.0002 66855000 0.00 100.00% APHE.OB Alpha Energy Inc 3.3 3.3 3.3 100 0.00 0.00% APLD.OB Applied Science Prod 0.0065 0.006 0.006 20000 -0.00 -7.69% APMCF.OB Morien Resources 0.4682 0.4631 0.4631 8300 -0.01 -1.09% APMFF.OB Eeagle Graphite Inc 0.0247 0.0247 0.0247 700 0.00 0.00% APNHY.OB Aspen Pharmacare 21.85 21.48 21.77 14500 0.19 0.88% APPG.OB Apptigo International Inc 0.0001 0.0001 0.0001 7005500 0.00 0.00% APPZ.OB Monster Arts Inc 0.0001 0.0001 0.0001 558200 0.00 0.00% APRE.OB Aperture Health Inc 0.0011 0.0011 0.0011 1900 0.00 0.00% APRRF.OB Atlantic Power Preferred Equity Ltd 14.8569 14.7029 14.7029 4000 -0.15 -1.04% APRU.OB Apple Rush Company Inc 0.0011 0.001 0.0011 510000 0.00 10.00% APRWF.OB Atlantic Pwr Pfd Equ 12.4963 12.4963 12.4963 100 0.00 0.00% APSI.OB Aqua Power Systems 0.007 0.006 0.007 41000 0.00 0.00% APTY.OB Apt Systems 0.022 0.0129 0.0205 7261900 0.01 36.67% APVS.OB Guardian Tech Intl 0.0029 0.0025 0.0029 324200 0.00 0.00% APYP.OB Appyea Inc 0.0007 0.0004 0.0006 20116500 0.00 20.00% AQARF.OB Aquila Resources Inc 0.206 0.19 0.19 189400 -0.01 -5.00% AQSZF.OB Aequus Pharmaceuticals Inc 0.181 0.1652 0.1806 58500 0.01 3.91% ARAFF.OB Arafura Resources NL 0.0643 0.0631 0.0631 14000 -0.00 -1.10% ARBFF.OB Arb Corp Ltd 14.39 14.38 14.38 300 0.00 0.00% ARBI.OB Arbios Systems Inc New 0.005 0.005 0.005 1000 0.00 0.00% ARBV.OB American Riviera Bnk 18.8 18.75 18.75 800 -0.05 -0.27% ARCK.OB Arc Group Inc 1.9 1.5 1.6118 8900 0.11 7.45% ARCS.OB Arcis Resources Corp 0.0003 0.0002 0.0002 1165700 0.00 0.00% ARCUF.OB Arcus Dev Group Inc 0.0419 0.0419 0.0419 5000 0.00 0.00% AREM.OB American Rare Earths 0.0036 0.003 0.003 10300 0.00 0.00% ARESF.OB Artis Real Est IN TR 11.0127 11.0049 11.0127 12800 0.01 0.07% ARFXF.OB Amorfix Life Science 0.17 0.1687 0.17 4000 0.00 0.77% ARGEF.OB Argex Mining Inc 0.0421 0.0421 0.0421 5000 0.00 0.00% ARGKF.OB Aggreko Plc 10.22 9.95 9.95 2300 -0.27 -2.64% ARGYF.OB Avanti Energy Inc 0.1 0.1 0.1 21700 0.00 0.00% ARHH.OB Assure Holdings Corp 2.8 2.6964 2.7948 4100 0.10 3.65% ARHN.OB Archon Corp 19.5 19.5 19.5 500 0.00 0.00% ARKAY.OB Arkema ADR 122.82 122.09 122.82 2900 0.64 0.52% ARLUF.OB Aristocrat Leisure L 17.79 17.79 17.79 300 0.00 0.00% ARME.OB Armor Electric Inc 0.0012 0.0012 0.0012 200 0.00 0.00% ARMZF.OB Aura Minerals Inc 1.93 1.71 1.93 3000 0.22 12.87% ARNGF.OB Argonaut Gold Ltd 1.75 1.74 1.749 5800 0.01 0.52% ARNH.OB Automotive Res Ntwrk Inc 0.0002 0.0001 0.0001 203853900 -0.00 -50.00% ARNI.OB Arno Therapeutics 0.0555 0.0301 0.0555 2200 0.02 37.72% AROSF.OB Aurora Spine 0.0778 0.0778 0.0778 20000 0.00 0.00% ARREF.OB Amerigo Resources 0.81 0.7879 0.8 158700 -0.00 -0.46% ARRRF.OB Ardea Resources Ltd 1.09 1.05 1.089 50300 0.03 2.74% ARSC.OB American Securty Res 1 0.76 0.8 18500 -0.01 -1.23% ARTH.OB Arch Therapeutics Inc 0.7618 0.702 0.71 106400 -0.02 -3.01% ARTM.OB American Nortel Comm 0.027 0.0103 0.0153 556100 -0.00 -9.47% ARTNB.OB Artesian Resources Corp Cl B 37.5 37.5 37.5 100 0.00 0.00% ARTR.OB Airtrona International Inc 0.0002 0.0002 0.0002 29200 0.00 0.00% ARTTF.OB Artemis Resources Ltd 0.27 0.245 0.258 386900 -0.00 -0.77% ARVY.OB Alliance Recovery 0.003 0.003 0.003 1900 0.00 0.00% ARWD.OB Arrow Resources Dev 0.0079 0.0051 0.0079 1900 0.00 54.90% ARWJF.OB Aroway Minerals Inc 0.0028 0.0028 0.0028 2500 0.00 0.00% ARYC.OB Arrayit Corp 0.009 0.0071 0.009 159900 0.00 26.76% ARYX.OB Aryx Therapeutics 0.0011 0.0011 0.0011 700 0.00 0.00% ARZTY.OB Aryzta Ag ADR 18.63 18.33 18.426 7300 -0.17 -0.94% ASAB.OB Stragenics Inc 0.0003 0.0001 0.0003 71283200 0.00 0.00% ASAZF.OB Assa Abloy Ser B SEK 19.95 19.95 19.95 100 0.00 0.00% ASAZY.OB Assa Abloy Ab 9.93 9.79 9.825 137700 -0.09 -0.86% ASBFY.OB Associated Brit Food 38 37.75 37.86 20000 0.04 0.11% ASCC.OB Aristocrat Group 0.0122 0.0104 0.012 12200 0.00 15.38% ASCK.OB Auscrete Corp 0.0004 0.0003 0.0004 52134200 0.00 33.33% ASCN.OB Absecon Bancorp 87 87 87 100 0.00 0.00% ASCW.OB Asc Biosciences Inc 10 10 10 100 0.00 0.00% ASDRF.OB Ascendant Resources Inc 0.55 0.55 0.55 5000 0.00 0.00% ASEKY.OB Aisin Seiko CO Ltd 52.35 52.35 52.35 600 0.00 0.00% ASFX.OB American Scientf New 0.0009 0.0007 0.0008 3698100 0.00 14.29% ASFZ.OB Assoc First Cap Corp 0.0009 0.0007 0.0009 4000 0.00 28.57% ASGLY.OB Asahi Glass CO Ltd A 8.38 8.32 8.344 6300 0.02 0.29% ASHTY.OB Ashtead Group Pl ADR 102.75 101.61 102.75 2700 0.15 0.15% ASIUQ.OB Alterus Systems Inc 0.001 0.0007 0.0007 2300 0.00 0.00% ASKE.OB Alaska Pacific Energy Corp 0.0001 0.0001 0.0001 130000 0.00 0.00% ASKH.OB Astika Holdings 0.0132 0.0103 0.0126 806800 0.00 22.33% ASMLF.OB Asml Hldg NV Ord Shs 173.55 172.85 173.55 300 0.70 0.40% ASMVY.OB Asm Pacific Technology Ltd 40.312 40.312 40.312 200 0.00 0.00% ASNB.OB Advansource Biomaterials Corpora 0.0582 0.0558 0.0558 6300 -0.00 -4.12% ASNT.OB Arias Intel Corp 3 2.75 2.85 2800 0.10 3.64% ASOMY.OB Asos Pls ADR 83.79 83.79 83.79 800 0.00 0.00% ASPT.OB Haber Inc 0.0025 0.0025 0.0025 800 0.00 0.00% ASPW.OB Arista Power Inc 0.0023 0.0023 0.0023 600 0.00 0.00% ASPZ.OB Asia Pptys Inc 0.34 0.29 0.29 31200 -0.03 -9.38% ASTI.OB Ascent Solar Technologies 0.0009 0.0007 0.0008 82654600 -0.00 -11.11% ASWRF.OB Gungnir Resources Inc 0.115 0.0982 0.115 37000 0.02 17.11% ATADF.OB Atac Res Ltd 0.4239 0.3962 0.4135 13500 -0.01 -2.45% ATASY.OB Atlantia Spa ADR 15.68 15.57 15.615 19100 -0.04 -0.22% ATBPF.OB Antibe Therapeutics 0.1054 0.1054 0.1054 12000 0.00 0.00% ATCMF.OB Atico Mining 0.464 0.4402 0.4525 40600 -0.00 -0.75% ATCV.OB Cycle Country Accessories Corp 0.028 0.022 0.028 2600 0.01 27.27% ATDRY.OB Auto Trader Group Plc 1.23 1.1 1.13 595100 -0.10 -8.13% ATEA.OB Astea International 2.25 2.25 2.25 300 0.00 0.00% ATGFF.OB Altagas Ltd 22.843 22.5651 22.57 12800 -0.27 -1.20% ATGN.OB Altigen Communications Inc 0.45 0.37 0.45 22400 0.06 15.38% ATHC.OB Accelerated Technologies Holding Corp 0.027 0.027 0.027 300 0.00 0.00% ATIXF.OB Analytixinsight Inc 0.47 0.4163 0.47 124300 0.01 2.96% ATLCY.OB Atlas Copco Ab Ser B 37.08 36.83 37.025 5900 0.09 0.24% ATLDF.OB Atlanta Gold Inc 0.0361 0.0361 0.0361 200 0.00 0.00% ATLKY.OB Atlas Copco Ab Ser A 41.7 41.4 41.565 32000 -0.14 -0.32% ATLRF.OB Atlatsa Resources Corp 0.0182 0.017 0.018 1570000 0.00 4.65% ATLS.OB Atlas Energy Llc 0.04 0.0361 0.0385 192500 0.00 6.65% ATPT.OB All State Properties Holdings Inc 0.0004 0.0003 0.0003 5900100 0.00 0.00% ATRM.OB Aetrium Inc 1.0491 1.0491 1.0491 100 0.00 0.00% ATTBF.OB Abattis Bioceuticals 0.4819 0.4 0.439 2324200 0.01 3.27% ATUSF.OB Altius Minerals Corp 11.5 11.2809 11.3509 68800 -0.01 -0.12% ATVDY.OB Atresmedia Corporacion DE Medios Sa ADR 12.44 12.44 12.44 100 0.00 0.00% ATVK.OB Atvrockn 3.08 3.08 3.08 2500 0.00 0.00% ATWT.OB Atwec Tech Inc 0.01 0.004 0.0088 23300 0.00 120.00% ATZAF.OB Aritzia 10.0955 10.0955 10.0955 16500 0.00 0.00% AUCOY.OB Polymetal Intl Plc 11.3 11.3 11.3 300 0.00 0.00% AUIAF.OB Aurania Resources 1.6103 1.5181 1.5181 6000 -0.09 -5.73% AUNFF.OB Aurcana Corp 0.16 0.1455 0.1477 10000 -0.01 -4.95% AURI.OB Wellstone Filter Sci 0.0004 0.0003 0.0003 101100 -0.00 -25.00% AURT.OB Attune Rtd 0.0005 0.0005 0.0005 7500 0.00 0.00% AURX.OB Audeo Oncology Inc 0.1 0.06 0.094 92800 -0.01 -6.00% AUSI.OB Aura Systems Inc New 0.12 0.1104 0.12 37000 0.01 8.70% AUSVF.OB Aura Resources Inc. 0.0186 0.006 0.0186 11000 0.01 210.00% AVACF.OB Avance Gas 2.522 2.522 2.522 200 0.00 0.00% AVBH.OB Avidbank Holdings Inc 23.25 23.25 23.25 100 0.00 0.00% AVDX.OB Avant Diagnostics Inc 0.0217 0.0122 0.0181 87700 0.01 48.36% AVEW.OB Avew Holdings Inc 0.0014 0.0011 0.0013 1123900 -0.00 -7.14% AVLIF.OB Advantage Lithium Corp 0.844 0.773 0.785 146600 -0.06 -6.99% AVLNF.OB Avalon Rare Metals 0.0959 0.084 0.0914 41400 0.00 3.39% AVLP.OB Avalanche Internatio 1.68 1.15 1.6 46500 0.45 39.13% AVMXF.OB Avita Medical Ltd 0.056 0.05 0.056 109600 0.01 9.80% AVMXY.OB Avita Medical 1.05 1.048 1.05 5100 0.00 0.19% AVOI.OB Advanced Voice Recog 0.0054 0.003 0.003 44600 -0.00 -33.33% AVOP.OB Av1 Group Inc 0.038 0.0308 0.035 72700 -0.00 -5.41% AVPI.OB Avp Inc 0.003 0.003 0.003 100 0.00 0.00% AVRN.OB Avra Inc 0.0916 0.0501 0.0501 303000 -0.04 -45.31% AVRTF.OB Avarone Metals Inc 0.041 0.041 0.041 3500 0.00 0.00% AVTI.OB Avitar Inc 0.0003 0.0001 0.0003 8100 0.00 0.00% AVVH.OB Avvaa World Health Care Products Inc 0.0002 0.0001 0.0001 12112600 0.00 0.00% AVVIY.OB Aviva Plc 13.62 13.53 13.6 85500 0.06 0.44% AVXT.OB Avax Techs Inc 0.0028 0.0015 0.0028 12800 0.00 86.67% AWAW.OB White Fox Ventures Inc 0.027 0.027 0.027 2000 0.00 0.00% AWCMY.OB Alumina Ltd ADR 7 6.88 6.9 11400 -0.10 -1.43% AWEB.OB Areti Web Innovations Inc 0.01 0.01 0.01 10000 0.00 0.00% AWGI.OB Awg International Water Corp 0.0002 0.0001 0.0002 4389400 0.00 100.00% AWGL.OB Awg Ltd New 0.09 0.09 0.09 100 0.00 0.00% AWLCF.OB Awilco 4.2 4.01 4.2 2800 0.18 4.43% AWNE.OB Americas Wind Energy 0.0021 0.0021 0.0021 19200 0.00 0.00% AWON.OB A-1 Group Inc 0.0009 0.0008 0.0008 31700 0.00 0.00% AWRRF.OB A&W Revenue Royalties Income Fund 26.3708 26.332 26.332 300 -0.04 -0.15% AWSL.OB Atlantic Wind & Sola 0.0199 0.0109 0.019 3100 0.01 74.31% AWWI.OB Alpha Wastewater Inc 0.0028 0.0022 0.0022 6600 -0.00 -8.33% AXAHF.OB Axa S.A. 29.68 29.41 29.6175 2000 0.15 0.52% AXAHY.OB Axa Sa ADR 29.82 29.49 29.72 100600 0.16 0.53% AXCG.OB Eyes On The Go Inc 0.0001 0.0001 0.0001 54500 0.00 0.00% AXDDF.OB Almadex Minerals Ltd 1.05 0.96 1.04 110100 0.06 5.58% AXGC.OB Axis Energy Corp 0.0019 0.0019 0.0019 200 0.00 0.00% AXIM.OB Axim Biotechnologies 7.75 6.8 7.2 30400 0.19 2.71% AXLX.OB Axiologix Education 0.0012 0.0009 0.0012 248800 0.00 33.33% AXMM.OB Axiom Corp 0.0008 0.0008 0.0008 700 0.00 0.00% AXMP.OB Axm Pharma Inc 0.0023 0.0023 0.0023 4000 0.00 0.00% AZASF.OB Arizona Silver 0.173 0.1624 0.1671 28100 0.00 2.89% AZFL.OB Amazonas Florestal 0.0005 0.0003 0.0004 226452300 -0.00 -20.00% AZGFF.OB Azteca Gold Corp 0.0003 0.0003 0.0003 1000 0.00 0.00% AZGSQ.OB Aztec Oil & Gas Inc 0.0049 0.004 0.0049 24500 0.00 22.50% AZRMF.OB Azure Minerals 0.23 0.23 0.23 100 0.00 0.00% AZSEY.OB Allianz Se 23.25 23.07 23.225 2024000 0.12 0.53% AZURF.OB Azincourt Uranium 0.091 0.0828 0.0828 34000 -0.00 -5.05% AZZEF.OB Antares Energy Ltd 0.006 0.0013 0.0013 2000 -0.00 -78.33%

Exchange List Exchange Description AMEX American Stock Exchange FOREX Foreign Exchange HKEX Hong Kong Stock Exchange INDEX Global Indices LSE London Stock Exchange MLSE Milan Stock Exchange NASDAQ NASDAQ Stock Exchange NYSE New York Stock Exchange OTCBB OTC Bulletin Board SGX Singapore Stock Exchange