Code | Name | High | Low | Close | Volume | Change | |
A | Armor Minerals Inc | 0.3950 | 0.3950 | 0.3950 | 1,000 | 0.1000 |  | 20.20 | 6 |
AA | Aadco Automotive Inc | 0.1000 | 0.0900 | 0.1000 | 62,000 | 0.0000 |  | 0.00 | 6 |
AAD | Archangel Diamond Cp | 0.0650 | 0.0650 | 0.0650 | 1,010 | 0.0100 |  | 13.33 | 8 |
AAG.H | AAG.H | 0.1100 | 0.1050 | 0.1050 | 1,500 | 0.0200 |  | 16.00 | 6 |
AAJ.P | Aaj Capital 1 Corp | 0.2100 | 0.2100 | 0.2100 | 2,000 | 0.0900 |  | 30.00 | 4 |
AAN | Anglo-Andean Explorations Inc | 0.0400 | 0.0400 | 0.0400 | 50,000 | 0.0050 |  | 11.11 | 6 |
AAO | Arapahoe Energy Cp | 0.0200 | 0.0200 | 0.0200 | 22,000 | 0.0050 |  | 20.00 | 6 |
AAP | Alpha Peak Leisure Inc | 0.1850 | 0.1850 | 0.1850 | 500 | 0.0300 |  | 19.35 | 6 |
AAT | ATI Airtest Technologies Inc | 0.0400 | 0.0400 | 0.0400 | 2,000 | 0.0000 |  | 0.00 | 7 |
AAX | APEX CAPITAL CORP [TIER2] | 0.1300 | 0.1150 | 0.1150 | 10,499 | 0.0150 |  | 11.54 | 7 |
AAZ | AFRICAN AURA RESOURCES | 0.1150 | 0.1050 | 0.1100 | 133,304 | 0.0050 |  | 4.35 | 6 |
AB.H | ASBESTOS CORP LTD | 0.8800 | 0.8700 | 0.8800 | 2,000 | 0.1300 |  | 17.33 | 7 |
ABCN | ABCN | 1.640 | 1.550 | 1.610 | 707,685 | 0.030 |  | 1.90 | 7 |
ABE | Abitex Resources Inc | 0.5200 | 0.5000 | 0.5000 | 46,000 | 0.0200 |  | 3.85 | 5 |
ABE.WT | ABE.WT | 0.3900 | 0.3900 | 0.3900 | 500 | 0.0100 |  | 2.50 | 5 |
ABI | Abcourt Mines Inc | 0.0600 | 0.0600 | 0.0600 | 16,000 | 0.0000 |  | 0.00 | 5 |
ABM | Ateba Mines Inc | 0.1350 | 0.1200 | 0.1300 | 73,200 | 0.0000 |  | 0.00 | 5 |
ABN | Consilidated Abaddon Rsrcs Inc | 0.1600 | 0.1550 | 0.1550 | 123,582 | 0.0050 |  | 3.33 | 6 |
ABR | Abx Resources Inc | 0.0750 | 0.0700 | 0.0700 | 97,000 | 0.0050 |  | 6.67 | 5 |
ABRA | Abraplata Resource Corp | 0.1900 | 0.1850 | 0.1900 | 28,000 | 0.0000 |  | 0.00 | 5 |
ACP | ACP Ace Venture Corporation | 0.0700 | 0.0700 | 0.0700 | 2,500 | 0.0300 |  | 30.00 | 5 |
ACS | Archon Minerals Ltd | 1.310 | 1.310 | 1.310 | 100 | 0.000 |  | 0.00 | 4 |
ACST | ACST | 1.400 | 1.370 | 1.380 | 27,807 | 0.020 |  | 1.43 | 6 |
ADD | Arctic Star Diamond Cp | 0.1800 | 0.1650 | 0.1800 | 767,629 | 0.0000 |  | 0.00 | 6 |
ADE | Adulis Resources Inc | 0.0100 | 0.0100 | 0.0100 | 2,700 | 0.0050 |  | 33.33 | 5 |
ADG | Aldridge Resources Ltd | 0.0600 | 0.0600 | 0.0600 | 6,500 | 0.0000 |  | 0.00 | 6 |
ADK | Daignos Inc | 0.0700 | 0.0650 | 0.0700 | 177,141 | 0.0000 |  | 0.00 | 5 |
ADR.H | Arcland Resources Inc | 0.0400 | 0.0400 | 0.0400 | 2,268 | 0.0100 |  | 20.00 | 3 |
ADYA | Adya Inc. | 0.0400 | 0.0400 | 0.0400 | 4,000 | 0.0000 |  | 0.00 | 7 |
ADZN | ADZN | 0.7100 | 0.7100 | 0.7100 | 7,000 | 0.0000 |  | 0.00 | 5 |
AEC | ACTION ENERGY INC | 0.3100 | 0.3000 | 0.3100 | 118,620 | 0.0050 |  | 1.64 | 6 |
AEP | AEP | 0.5500 | 0.5300 | 0.5500 | 22,500 | 0.0500 |  | 10.00 | 5 |
AEX | Amer Ventures Inc | 0.4750 | 0.4750 | 0.4750 | 11,000 | 0.0050 |  | 1.06 | 5 |
AFCC | Automotive Finco Corp. | 2.150 | 2.150 | 2.150 | 6,600 | 0.000 |  | 0.00 | 6 |
AFCC.DB | Automotive Finco Corp 6.75 Pct Debs | 85.00 | 85.00 | 85.00 | 6,000 | 0.00 |  | 0.00 | 5 |
AFE | ANTLER CREEK ENERGY CORP | 0.2100 | 0.2050 | 0.2050 | 392,400 | 0.0000 |  | 0.00 | 6 |
AFM | ALPHAMIN RESOURCES CORP. [TIER2 | 0.3000 | 0.3000 | 0.3000 | 61,000 | 0.0000 |  | 0.00 | 7 |
AGB | Atlantic Gold Corporatio | 1.900 | 1.860 | 1.860 | 321,860 | 0.030 |  | 1.59 | 7 |
AGB.WT | Atlantic Gold Corp Wts | 1.400 | 1.300 | 1.300 | 600 | 0.040 |  | 3.17 | 5 |
AGC | Amarillo Gold Cp | 0.2900 | 0.2850 | 0.2900 | 33,760 | 0.0050 |  | 1.75 | 4 |
AGD | ANTIOQUIA GOLD INC | 0.0500 | 0.0500 | 0.0500 | 4,500 | 0.0000 |  | 0.00 | 6 |
AGG | African Gold Group Inc | 0.0400 | 0.0400 | 0.0400 | 4,000 | 0.0000 |  | 0.00 | 5 |
AGH.H | AGH.H | 0.0600 | 0.0600 | 0.0600 | 5,000 | 0.0100 |  | 14.29 | 4 |
AGL | Aguila American Resources Ltd | 0.1800 | 0.1650 | 0.1650 | 9,500 | 0.0800 |  | 32.65 | 7 |
AGLD | Austral Gold Limited | 0.1200 | 0.1200 | 0.1200 | 30,500 | 0.0000 |  | 0.00 | 6 |
AGM | Aldrdige Minerals Inc | 0.0450 | 0.0450 | 0.0450 | 48,000 | 0.0050 |  | 10.00 | 7 |
AGO | Alegro Health Cp | 0.0250 | 0.0200 | 0.0200 | 53,000 | 0.0000 |  | 0.00 | 6 |
AGRL | AGRL | 0.2800 | 0.2600 | 0.2600 | 174,000 | 0.0200 |  | 7.14 | 6 |
AGY.H | Atom Energy Inc | 0.2900 | 0.2900 | 0.2900 | 8,000 | 0.0100 |  | 3.57 | 7 |
AGZ | Ashanti Gold Corp | 0.1750 | 0.1750 | 0.1750 | 15,000 | 0.0000 |  | 0.00 | 4 |
AHI | Agility Health Inc | 0.0250 | 0.0200 | 0.0200 | 257,667 | 0.0100 |  | 33.33 | 7 |
AHM.H | AHM.H | 0.0850 | 0.0850 | 0.0850 | 1,500 | 0.0000 |  | 0.00 | 6 |
AHP | Allied Hotel Properties Inc | 0.0900 | 0.0900 | 0.0900 | 1,110 | 0.0000 |  | 0.00 | 4 |
AHR | Amarc Resources Ltd | 0.1300 | 0.1300 | 0.1300 | 5,000 | 0.0000 |  | 0.00 | 5 |
AHS | Alta Natural Herbs & Supplemnt | 0.0650 | 0.0600 | 0.0650 | 66,000 | 0.0200 |  | 44.44 | 5 |
AII | Advantedge Intl Inc | 0.5000 | 0.5000 | 0.5000 | 50,000 | 0.0000 |  | 0.00 | 6 |
AIII.P | AIII.P | 0.1400 | 0.1400 | 0.1400 | 500 | 0.0150 |  | 12.00 | 4 |
AIIM | AIIM | 0.0550 | 0.0500 | 0.0500 | 386,400 | 0.0000 |  | 0.00 | 7 |
AIMB.P | AIMB.P | 0.2150 | 0.2150 | 0.2150 | 3,500 | 0.0000 |  | 0.00 | 4 |
AIMV.P | Aim2 Ventures Inc | 0.2250 | 0.2000 | 0.2000 | 55,000 | 0.0300 |  | 13.04 | 4 |
AIS | AIS Resources Ltd | 0.4450 | 0.4050 | 0.4150 | 163,516 | 0.0100 |  | 2.35 | 4 |
AKH | Akash Ventures Inc | 0.0500 | 0.0500 | 0.0500 | 8,000 | 0.0000 |  | 0.00 | 7 |
ALD | Aldeavision Inc | 0.0750 | 0.0750 | 0.0750 | 2,286 | 0.0000 |  | 0.00 | 5 |
ALEF | ALEF | 0.6300 | 0.6000 | 0.6300 | 210,527 | 0.0300 |  | 5.00 | 4 |
ALG | Algold Resources Ltd | 0.1200 | 0.1200 | 0.1200 | 53,282 | 0.0050 |  | 4.00 | 6 |
ALK.H | Alkali3 Resources Inc | 0.0200 | 0.0200 | 0.0200 | 1,500 | 0.0000 |  | 0.00 | 5 |
ALL.H | International Alliance Resrces | 0.1100 | 0.1100 | 0.1100 | 10,000 | 0.0050 |  | 4.76 | 4 |
ALM | Anglo Minerals Ltd | 0.0400 | 0.0400 | 0.0400 | 33,000 | 0.0000 |  | 0.00 | 6 |
ALT | Alturas Minerals Cp | 0.0350 | 0.0350 | 0.0350 | 1,000 | 0.0000 |  | 0.00 | 7 |
ALTA | Altamira Gold Corp. | 0.1800 | 0.1700 | 0.1800 | 110,000 | 0.0000 |  | 0.00 | 5 |
ALV | Artgallerylive.Com Management | 0.1350 | 0.1250 | 0.1350 | 58,948 | 0.0050 |  | 3.85 | 6 |
ALY | Alchemy Ventures Ltd | 0.3950 | 0.3850 | 0.3850 | 188,115 | 0.0050 |  | 1.28 | 5 |
ALZ | Aldershot Resources Ltd | 0.0500 | 0.0500 | 0.0500 | 11,000 | 0.0050 |  | 11.11 | 6 |
AME | Abacus Mining & Exploration Cp | 0.2100 | 0.1900 | 0.2000 | 34,063 | 0.0000 |  | 0.00 | 4 |
AMK | AMERICAN CREEK RESOURCES LTD | 0.0400 | 0.0400 | 0.0400 | 17,000 | 0.0000 |  | 0.00 | 6 |
AMO | Armco Capital Corp | 0.0100 | 0.0100 | 0.0100 | 1,000 | 0.0000 |  | 0.00 | 5 |
AMT.H | Amato Exploration Ltd. | 0.0650 | 0.0650 | 0.0650 | 40,000 | 0.0150 |  | 30.00 | 4 |
AMX | Amex Exploration Inc | 0.0950 | 0.0900 | 0.0900 | 71,000 | 0.0050 |  | 5.26 | 5 |
AMY | AMERICAN MANGANESE INC | 0.2050 | 0.1850 | 0.1850 | 143,908 | 0.0150 |  | 7.50 | 5 |
AMZ | AMAZON MINING HOLDING PLC | 1.560 | 1.480 | 1.540 | 75,778 | 0.080 |  | 5.48 | 6 |
ANB | Anglo-Bomarc Mines Ltd | 0.0600 | 0.0600 | 0.0600 | 3,190 | 0.0150 |  | 20.00 | 4 |
ANC.H | Anchor Capital Corporation | 0.0500 | 0.0500 | 0.0500 | 20,000 | 0.0200 |  | 28.57 | 4 |
ANE | Antigua Enterprises Inc | 0.0200 | 0.0200 | 0.0200 | 82,000 | 0.0000 |  | 0.00 | 5 |
ANG | Altacanada Energy Cp | 0.0800 | 0.0700 | 0.0800 | 29,000 | 0.0050 |  | 6.67 | 6 |
ANL.H | ATLANTIC INDUSTRIAL MINERALS IN | 0.0150 | 0.0100 | 0.0150 | 271,000 | 0.0000 |  | 0.00 | 6 |
ANTL | Antler Gold Inc. | 0.1300 | 0.1300 | 0.1300 | 10,499 | 0.0000 |  | 0.00 | 4 |
ANZ | Alianza Minerals Ltd | 0.1150 | 0.1150 | 0.1150 | 2,500 | 0.0050 |  | 4.17 | 6 |
AORO | Canada Cobalt Works Inc. | 0.0850 | 0.0850 | 0.0850 | 1,000 | 0.0000 |  | 0.00 | 4 |
AOT | Ascot Resources Ltd | 1.230 | 1.150 | 1.200 | 63,700 | 0.030 |  | 2.56 | 5 |
APC | Apac Minerals Inc | 0.0500 | 0.0500 | 0.0500 | 249,666 | 0.0050 |  | 9.09 | 7 |
APE | Apogee Minerals Ltd | 0.2700 | 0.2650 | 0.2700 | 3,145 | 0.0550 |  | 25.58 | 7 |
APII.P | APII.P | 0.1450 | 0.1450 | 0.1450 | 500 | 0.0050 |  | 3.33 | 4 |
APL | Appulse Cp | 0.2800 | 0.2800 | 0.2800 | 500 | 0.1150 |  | 69.70 | 5 |
APN | Aspire Capital Inc | 0.3250 | 0.3150 | 0.3200 | 24,749 | 0.0000 |  | 0.00 | 7 |
APX | Austral Pacific Energy Ltd | 0.0950 | 0.0950 | 0.0950 | 5,172 | 0.0000 |  | 0.00 | 5 |
AQ | AFRICAN QUEEN MINES LTD | 0.0250 | 0.0250 | 0.0250 | 23,000 | 0.0050 |  | 16.67 | 6 |
AQR.P | AQR.P | 0.2000 | 0.2000 | 0.2000 | 5,000 | 0.0000 |  | 0.00 | 4 |
AQS | Aequus Pharmaceuticals I | 0.2750 | 0.2550 | 0.2700 | 20,300 | 0.0200 |  | 8.00 | 5 |
ARCH | ARCH | 0.8000 | 0.7800 | 0.7800 | 39,000 | 0.0100 |  | 1.30 | 7 |
ARD | Armada Data Cp | 0.1450 | 0.1450 | 0.1450 | 27,688 | 0.0100 |  | 7.41 | 7 |
ARH | Altima Resources Ltd | 0.0650 | 0.0600 | 0.0600 | 36,000 | 0.0050 |  | 7.69 | 6 |
ARIC | ARIC | 0.2000 | 0.2000 | 0.2000 | 75,500 | 0.0000 |  | 0.00 | 5 |
ART | ACRO ENERGY TECHNOLOGIES CORP [ | 1.390 | 1.350 | 1.350 | 12,972 | 0.020 |  | 1.46 | 8 |
ARU | Aurelian Resources Inc | 2.800 | 2.610 | 2.610 | 6,779 | 0.090 |  | 3.33 | 7 |
ASB.H | Asb Capital Inc | 0.1000 | 0.1000 | 0.1000 | 5,000 | 0.0000 |  | 0.00 | 4 |
ASG | Asia Gold Cp | 0.1350 | 0.1200 | 0.1200 | 44,105 | 0.0150 |  | 14.29 | 7 |
ASI | ASI | 0.0400 | 0.0350 | 0.0350 | 45,000 | 0.0050 |  | 12.50 | 7 |
ASL | Ace Security Laminates Cp | 0.2050 | 0.2000 | 0.2050 | 3,500 | 0.0050 |  | 2.50 | 6 |
ASN | Asian Mineral Resources Ltd | 0.0100 | 0.0100 | 0.0100 | 16,000 | 0.0050 |  | 33.33 | 5 |
ASQ | Consolidated Aston Resources Ltd | 0.0650 | 0.0650 | 0.0650 | 20,999 | 0.0050 |  | 8.33 | 5 |
AT | Acuityads Holdings Inc | 0.9600 | 0.9500 | 0.9500 | 2,250 | 0.0000 |  | 0.00 | 4 |
ATC | ATAC Resources Ltd | 0.6300 | 0.6000 | 0.6300 | 105,000 | 0.0400 |  | 6.78 | 4 |
ATG | Altoro Gold Cp | 0.0500 | 0.0450 | 0.0500 | 43,000 | 0.0000 |  | 0.00 | 6 |
ATI | Altai Resources Inc | 0.3050 | 0.2900 | 0.2900 | 17,000 | 0.0000 |  | 0.00 | 6 |
ATM | Action Minerals Inc | 0.6300 | 0.5700 | 0.6200 | 78,500 | 0.0100 |  | 1.64 | 7 |
ATU | Altura Energy Inc | 0.3900 | 0.3600 | 0.3900 | 92,000 | 0.0050 |  | 1.27 | 5 |
ATV | Alto Ventures Ltd | 0.0400 | 0.0350 | 0.0350 | 771,998 | 0.0050 |  | 12.50 | 6 |
ATW | Atwood Gold Cp | 0.1000 | 0.1000 | 0.1000 | 10,000 | 0.0000 |  | 0.00 | 6 |
AU | AURION RESOURCES LTD | 0.7200 | 0.7000 | 0.7100 | 54,250 | 0.0200 |  | 2.90 | 3 |
AUAU | Allegiant Gold Ltd | 0.4880 | 0.4600 | 0.4700 | 90,459 | 0.0300 |  | 6.82 | 4 |
AUL | Austin Developments Cp | 0.0600 | 0.0600 | 0.0600 | 30,000 | 0.0050 |  | 9.09 | 4 |
AUN | Aurcana Cp | 0.2250 | 0.2200 | 0.2200 | 206,275 | 0.0050 |  | 2.33 | 5 |
AUOC.P | AUOC.P | 0.5000 | 0.5000 | 0.5000 | 4,000 | 0.0000 |  | 0.00 | 4 |
AUR.H | Aurora Royalties Inc | 0.1000 | 0.1000 | 0.1000 | 96,000 | 0.0000 |  | 0.00 | 4 |
AUT | ABI Capital Cp | 0.0250 | 0.0250 | 0.0250 | 2,000 | 0.0050 |  | 25.00 | 6 |
AUU | Au Martinique Silver Inc | 0.0350 | 0.0300 | 0.0350 | 570,214 | 0.0050 |  | 16.67 | 7 |
AUX | Auramex Resource Cp | 0.0800 | 0.0750 | 0.0750 | 10,000 | 0.0000 |  | 0.00 | 6 |
AVG | AVATAR ENERGY LTD | 0.6600 | 0.6600 | 0.6600 | 4,000 | 0.0000 |  | 0.00 | 7 |
AVU | Aventine Ventures Inc. | 0.0850 | 0.0800 | 0.0850 | 51,000 | 0.0000 |  | 0.00 | 6 |
AVX | Advectus Life Sciences Inc. | 0.0500 | 0.0400 | 0.0500 | 255,000 | 0.0050 |  | 11.11 | 5 |
AWE | Thunderstruck Resources | 0.0900 | 0.0900 | 0.0900 | 6,000 | 0.0000 |  | 0.00 | 6 |
AWI | Advent Wireless Inc | 1.200 | 1.200 | 1.200 | 200 | 0.040 |  | 3.23 | 6 |
AXE | ACCELEWARE CORP [TIER2] | 0.3000 | 0.3000 | 0.3000 | 75,000 | 0.0000 |  | 0.00 | 5 |
AXIS | Axis Auto Finance Inc | 0.6000 | 0.6000 | 0.6000 | 4,000 | 0.0000 |  | 0.00 | 5 |
AXM | Axmin Inc | 0.0500 | 0.0500 | 0.0500 | 115,459 | 0.0050 |  | 9.09 | 6 |
AXV | AXV | 0.8800 | 0.8800 | 0.8800 | 4,250 | 0.0100 |  | 1.15 | 6 |
AZM | Azimut Exploration Inc | 0.4650 | 0.4400 | 0.4650 | 142,400 | 0.0200 |  | 4.49 | 6 |
AZN.H | Arcturus Ventures Inc | 0.1100 | 0.1100 | 0.1100 | 500 | 0.0000 |  | 0.00 | 5 |
AZR | Azure Resources Cp | 0.1100 | 0.1100 | 0.1100 | 922 | 0.0000 |  | 0.00 | 5 |
AZS | Arizona Star Resource Cp | 0.1300 | 0.1250 | 0.1300 | 10,499 | 0.0000 |  | 0.00 | 4 |
AZT | AZT | 0.2200 | 0.2000 | 0.2000 | 41,167 | 0.0250 |  | 11.11 | 5 |
AZX | Alexandria Minerals Corporation | 0.0850 | 0.0800 | 0.0800 | 277,500 | 0.0000 |  | 0.00 | 6 |