Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.02470.00430.004325,0000.000719.44 
MAALMarketing Alliance2.9002.8502.8505,100-0.0501.72 
MAANFMaanshan Iron & Stee0.35500.35500.35505,4000.050016.39 
MACEMace Security International Inc0.38000.38000.38003,100-0.01002.56 
MACIFMaverix Metals Inc.1.2761.2111.211200-0.0413.27 
MACQFThemac Rsrcs Grp Ltd0.03340.03340.033413,000-0.007618.54 
MADIMadison Systems Inc0.01100.01100.01102000.00000.00 
MAEOYManila Electric Co ADR11.3911.3911.392000.575.29 
MAGEMagellan Gold Corp0.12760.11900.127618,1000.027126.97 
MAGHMagnum Hunter Resources Corp.11.8511.8511.85131,0000.000.00 
MAGOYMan Ag Unsp ADR9.9459.9459.9451000.2953.06 
MAGPMagplane Technology Inc0.00300.00300.00301,5000.0022275.00 
MAHIMonarch Services0.01600.01600.01602000.00000.00 
MAHMFMahindra&Mahindra Dp17.8117.8117.81100-0.070.39 
MAHNMid-Atlantic Hm Hlth Ntwk0.15000.15000.15001,5000.0800114.29 
MAJCQMajestic Capital Ltd0.00010.00010.0001500-0.000990.00 
MAKSFMarks & Spen Grp Ord4.2004.1504.20016,9000.0601.45 
MAKSYMarks & SP Gp ADR8.4008.3208.350150,000-0.1702.00 
MALDFMacau Legend0.18760.18760.18762,0000.033321.58 
MALJFMagellan Aerospace C12.7312.7312.733,0000.060.45 
MANYPlures Technologies0.05000.04000.05008,0000.010025.00 
MAOMFMaudore Minerals Ltd0.00100.00070.00104,6000.000225.00 
MAORFMandarin Oriental In1.2601.2601.260100-0.0403.08 
MAPIFMapletree Industrial1.1501.1501.1503,5000.0100.88 
MAQAFMacquarie Atlas3.5503.5503.550200-0.0300.84 
MARFFMargaux Resources Ltd0.25500.25500.25505000.01506.25 
MARUFMarubeni Corp Ord5.7005.7005.7006000.75015.15 
MARUYMarubeni Corp ADR59.9759.7359.735000.500.84 
MARZFMarstons Plc1.6401.6401.64015,300-0.0804.65 
MATNMateon Therapeutics Inc0.42000.38010.389318,700-0.01964.79 
MAURYMarui Group Co Ltd29.6029.4629.601,200-0.491.63 
MAVTMadison Ventures0.00800.00800.008010,000-0.00022.44 
MAWHFMan Wah Holdings0.67000.65000.650052,400-0.03705.39 
MAWHYMan Wah Holdings Ltd13.3813.2013.205000.020.15 
MAXDMax Sound Corp0.00860.00840.00862,983,300-0.00022.27 
MAXEMaxwell Resources Inc0.00760.00750.0076110,0000.00057.04 
MAXMFStandard Explora Ltd0.00400.00400.00405,0000.00000.00 
MAXWMaxworldwide Inc0.00010.00010.00011000.00000.00 
MAYGFMeadow Bay Cap Corp0.04470.03510.035125,500-0.012426.11 
MAYNFMayne Pharma0.95000.92000.920027,100-0.05855.98 
MBAIFCibt Education Group Inc0.52000.50080.500861,700-0.01422.76 
MBCFFMbac Fertilizer Corp1.9371.9371.9371000.19711.34 
MBCIMabcure Inc0.00300.00300.00301000.00000.00 
MBCQMB Bancorp Inc15.4415.3515.442000.946.48 
MBDEMorris Business Devl0.05000.05000.050025,0000.00000.00 
MBFJFMitsubishi Ufj Finan6.1506.1506.1501,000-0.0500.81 
MBGNFMed Biogene Inc0.02430.02430.02435,0000.004019.70 
MBITMobilebits Holdings Corp0.01300.01300.01301,5000.00000.00 
MBLVMobiventures Inc0.00300.00300.00305,0000.0018150.00 
MBNCMerchants Bancorp Or0.60000.60000.60003000.02003.45 
MBNKFMetro Bank Plc38.4838.4838.481000.411.08 
MBOFFM1 Ltd1.3001.3001.3005000.0000.00 
MBRTFMbmi Resources Inc0.00200.00200.002076,4000.00000.00 
MBUMYMabuchi Mtr Co Ltd13.0913.0913.092,0000.413.19 
MBVAMillennium Bankshares Corp0.10000.10000.10003000.00000.00 
MBXBFMicrobix Biosystems0.20300.20170.201712,0000.00854.40 
MBYMFMountain Boy Mineral0.04700.04700.047048,000-0.010918.83 
MCAMQMoney Centers Amerca0.00060.00050.00057,500-0.000550.00 
MCAPMango Capital Inc0.10000.10000.10001000.0500100.00 
MCARMercari Communcation0.30000.23080.250032,2000.050025.00 
MCBGMercersburg Financia24.0024.0024.001001.004.35 
MCBKMadison County Financial Inc20.5520.5020.503000.100.49 
MCBPMichigan Community Bancorp Ltd0.00010.00010.00014,0000.00000.00 
MCBRFMcbride Plc Ord 10P2.2802.2802.280300-0.0502.15 
MCCHFMcchip Resources Inc0.34100.34100.3410100-0.03709.79 
MCCKMestek Inc26.0025.7525.902,1000.903.60 
MCCRFMccoy Corp1.5701.5691.56910,000-0.0311.94 
MCCXMcorpcx Inc.0.65000.65000.65002,000-0.230026.14 
MCDAKma Hldg Inc0.01690.01690.0169100-0.00010.59 
MCDFFMcDermott Intern24.6724.6424.67200,0000.170.69 
MCDMFMacdonald Mines Exploration Ltd0.03900.03900.03904,500-0.00102.50 
MCELQMillennium Cell In0.00010.00010.000115,000-0.000990.00 
MCEMMonarch Cement Co47.0045.0046.001,5000.000.00 
MCESFMacro Enterprises1.4301.4301.430200-0.25715.25 
MCETMulticell Techs Inc0.00020.00010.000210,375,7000.00000.00 
MCFUFMicro Focus Intl Plc25.8525.8525.85600-0.411.56 
MCGIMedcareers Group In0.00040.00020.00042,152,5000.00000.00 
MCGRFMajor Cineplex Group0.83000.83000.83002,600-0.04004.60 
MCHBMechanics Bk [Ca]28,50028,50028,5001005001.79 
MCHTMauch Chunk Finl Cp13.2513.2513.25200-0.503.64 
MCHVFMGM China Holdings L1.9901.9901.9902,000-0.0803.86 
MCHVYMGM China Holdings24.4124.2024.20400-0.983.89 
MCICMulticorp International Inc0.00080.00080.000820,000-0.000433.33 
MCIGMcig Inc0.38000.34100.37025,045,8000.02848.31 
MCOAMarijuana Company of America Inc.0.10250.07780.102461,567,1000.026434.74 
MCPIMed-Cannabis Pharma Inc0.30000.24000.250057,100-0.030010.71 
MCRAAMcrae Inds Cl A27.0026.5326.53300-0.070.26 
MCREFMetals Creek Res0.05200.05070.05209,0000.00000.00 
MCRPFMicroport Scientific0.78500.78500.78506,3000.05507.53 
MCRUFMorgan Advanced Matl3.6053.6053.60529,9000.1855.41 
MCRZFMincor Resources0.19500.19000.195020,0000.01508.33 
MCSHFMetcash Ltd Ord Shs1.5891.5891.589200-0.0674.04 
MCTCMicrochannel Tech Cp0.00100.00100.0010100-0.000428.57 
MCTHMedical Connections0.00600.00560.00605,9000.00047.14 
MCTYFMicroplanet Technolo0.00050.00010.000120,0000.00000.00 
MCUIFMiraculins Inc0.36100.34900.34906,0000.069024.64 
MCUJFMedicure Inc7.0306.9007.0301,5000.2804.15 
MCWEFMcw Energy Grp0.09550.08500.0919548,000-0.00010.11 
MDAVDavi Luxury Brand Group Inc0.02820.02820.02827,400-0.010827.69 
MDCEMedical Care Technol0.00100.00010.00022,426,3000.0001100.00 
MDCLMedicine Man Technologies Inc.2.6402.5002.50020,900-0.1405.30 
MDCNMedican Enterprises Inc0.00010.00010.00014,555,5000.00000.00 
MDCRMedicus Homecare Inc0.05000.04500.050040,000-0.00509.09 
MDDDMakism 3D Corp0.00200.00170.001799,700-0.000315.00 
MDDWFMacdonald Detwlr New53.1153.0453.11400-0.380.70 
MDEVFMelco Intl Devel1.3801.3801.3803000.0000.00 
MDEXMadison Technologies Inc0.30000.20000.20003,400-0.069025.65 
MDFIMedefile International Inc0.03040.02310.030049,4000.002810.29 
MDFZFMedifocus Inc0.01420.01420.01422,0000.00021.43 
MDGCMediag3 Inc0.00010.00010.00013,000,0000.00000.00 
MDGEFMedigene Ag14.8314.8014.837000.382.63 
MDGWWMedgenics Inc0.76000.76000.76002,0000.05007.04 
MDIBYMediobanca Spa ADR8.4008.4008.4001,000-0.0100.12 
MDINNorthstar Global Bus0.00010.00010.00013,980,0000.00000.00 
MDITMedite Cancer Diagnostics Inc0.52000.45000.45003000.00000.00 
MDIUYMediaset S.P.A SP Ad13.5313.4613.531,500-0.010.07 
MDKMMdechem Inc New0.01200.01200.012015,000-0.003020.00 
MDLHMedical Intl Tech0.00510.00510.005110,0000.00000.00 
MDLNFMadalena Ventures0.12690.11990.1211296,000-0.00141.14 
MDLXFRosita Mining Corporation0.03270.03270.032710,3000.005721.11 
MDMNMedinah Minerals Inc0.00730.00670.0073987,1000.00000.00 
MDNBMinden Bancorp Inc23.0123.0123.01100-0.743.11 
MDNDFMcDonalds Co Ltd Tok26.3026.3026.30100-1.354.88 
MDNGFMidnight Sun Mining0.17740.16980.177410,0000.020112.78 
MDNNFNiobay Metals Inc.0.63700.63700.63705,0000.01903.07 
MDOMFMandom Corp44.4544.4544.453000.561.27 
MDPCFMadison Pac Ppts- B2.3822.3822.3824000.22810.58 
MDRMModern Mobility Aids0.03560.03000.0350404,1000.00000.00 
MDRPFMidas Gold Corp0.65000.59620.6474137,3000.01842.93 
MDSMFMedusa Mining Ltd0.30600.30600.3060700-0.01404.38 
MDTCMedia Technologies0.00570.00570.005710,000-0.000710.94 
MDURNMdu Res Group 4.70101.0100.0101.02001.01.00 
MDURPMdu Res Group 4.50100.00100.00100.001001.001.01 
MDVTMiddlebury Natl Corp32.9532.8532.85300-0.050.15 
MDWCQMidway Gold Corp0.00200.00200.002050,1000.0012150.00 
MDWKMdwerks Inc.0.00250.00250.00253,1000.00000.00 
MDWTMidwest Holding Inc.0.25000.25000.25002000.00000.00 
MDXHFMedx Health Corp0.13960.13440.134421,600-0.016410.88 
MDXLMedixall Group Inc1.5701.5701.5702000.0281.79 
MDXXMedex Inc Nev0.00010.00010.00014,5000.00000.00 
MEAOFMetanor Resources0.04800.04000.0472201,000-0.00081.67 
MECKMecklemedia Corporation0.00660.00660.00661000.00000.00 
MEDAMedia Analytics Corp0.02250.01500.01512,8000.00010.67 
MEDDMedical Imaging Corp0.05000.05000.050010,0000.019966.11 
MEDHMedx Holdings Inc.0.01000.00800.009968,7000.002228.57 
MEDTMediatechnics Corporation0.00120.00090.00094,978,300-0.000218.18 
MEECMidwest Energy Emissions Corp1.2701.2501.2608,3000.0000.00 
MEGEFMeg Energy Corp5.6105.5915.61023,4000.1001.81 
MEGGFMeggitt Plc5.4505.4505.4502,5000.0100.18 
MEGGYMeggitt Plc10.7610.5910.65126,400-0.090.84 
MEILMethes Energies International L0.05500.05500.05505,900-0.025031.25 
MEILWMethes Energies International L0.03800.03800.038010,0000.00000.00 
MEILZMethes Energies International L0.00500.00500.00501000.00000.00 
MEJHYMeiji Holdings19.4019.4019.40200-0.603.00 
MELYMicroelectronics Technology Co0.00010.00010.000193,0000.00000.00 
MEMEEndev Holdings Inc0.05000.04000.04005,300-0.020033.33 
MENBMendocino Brewing Co0.18000.18000.18003,2000.00000.00 
MENIMobilized Entmnt Inc0.00150.00150.00152,5000.00000.00 
MENXFMemex Inc. Ordinary Shares [Ca0.23000.21000.2270131,700-0.00030.13 
MEOBFMesoblast Ltd1.1001.1001.1003000.0504.76 
MEPWMe Renewable Power Corp0.53500.53500.5350400-0.165023.57 
MERLYMerlin Entertainments Plc12.2511.4012.259000.473.99 
MERRMerriman Holdings0.01000.01000.01007,100-0.020066.67 
MFBPM&F Bancorp Inc5.3105.2905.2904000.2905.80 
MFCOMicrowave Filter C0.65000.65000.65002,0000.00000.00 
MFCSFMedical Facs Corp14.4714.3014.479000.211.45 
MFDBMutual Federal Bcp4.6704.6704.670100-0.83015.09 
MFGIMerchants Financial Group Inc55.5055.5055.501000.250.45 
MFMLFMarifil Mines Ltd0.00690.00690.00697,500-0.003131.00 
MFONMobivity Holdings Corp0.80000.80000.80001000.05006.67 
MFRVFMinera Frisco Sab De0.71000.71000.71006000.00500.71 
MFSTMedifirst Solutions0.00420.00360.00428,775,4000.00025.00 
MFTGFMogo Finance Technology Inc.1.8301.8301.8305,000-0.0090.49 
MGAFFMega Uranium Ltd0.17880.16870.168754,000-0.00201.17 
MGDDFMichelin Cie Gen Des108.6108.6108.6200-2.11.87 
MGDDYCompagnie Generale D21.8021.6221.7424,200-0.180.80 
MGDPFMarathon Gold Corp0.56890.56430.568919,8000.01532.76 
MGFXMonarch Gulf Exp New0.00180.00180.00183,3000.000320.00 
MGHLMorgan Group Hld Co0.20000.20000.20001,2000.053036.05 
MGLDFMedgold Resources Corp0.14900.14800.148061,5000.029625.00 
MGLGMagellan Energy Ltd0.00010.00010.00011,001,5000.00000.00 
MGMXFAlterra Power Corp.4.1464.0004.0005,700-0.1052.56 
MGNLFMgn Technologies Inc0.00030.00030.000345,000-0.000125.00 
MGNTMeganet Corporation0.05640.05590.05644000.0361177.83 
MGNUMagnus Intl Resource0.00250.00250.00259,0000.00000.00 
MGONMegola Inc0.00090.00090.000925,0000.000112.50 
MGPHFMason Graphite1.02190.98010.98011,0000.01701.77 
MGPRFMAG One Products Inc.0.71000.69960.71001,0000.01502.16 
MGRUFMorguard Real Est Ut10.6910.6410.646000.111.03 
MGSBFMetrogas Sa B Share0.85000.85000.850013,500-0.06006.59 
MGTCMegatech Corp0.03000.03000.03002,5000.00000.00 
MGTIMGT Capital Investments Inc1.05000.96101.0000148,000-0.01000.99 
MGUYMogul Energy Intl0.00520.00520.00521,0000.00000.00 
MGWFFMaple Leaf Green Wor0.53830.51320.538318,200-0.01031.88 
MGXMFMgx Minerals Inc.0.54540.53180.53905,500-0.00691.26 
MGYOYMol Magyar Olaj Gaz37.0136.9137.013000.320.87 
MGYTFMagyar Telekom Plc1.7531.7531.75346,7000.1539.56 
MHCCMillenium Healthcare Inc0.00020.00020.0002774,8000.00000.00 
MHDGM & A Holding Corp.3.0203.0003.0004000.2007.14 
MHGIMidnight Holdings Gr0.00010.00010.00015,000-0.000990.00 
MHGUMeritage Hosp Gr11.7411.5011.746,6000.242.09 
MHIVFMainstreet Health Investments Inc.9.3209.3209.3201,0000.0490.52 
MHMIMhm Services Inc4,1004,1004,1001001002.50 
MHREFMatamec Explrtn Inc0.04100.04100.041035,0000.008325.38 
MHSDFMegacable Hld Ord3.1023.1023.1023000.0321.04 
MHTLYMetcash Ltd SP ADR10.0510.0510.051000.363.72 
MHTXManhattan Scients0.04790.03420.045058,900-0.00306.25 
MHTZFManhattan Corp0.04100.04100.04102,000-0.007014.58 
MHVYFMitsubishi Heavy Ind4.6454.6454.645100-0.0521.11 
MHYSMass Hysteria Ent0.00010.00010.00012,500,0000.00000.00 
MICBMicrolin Bio Inc.1.3401.3401.3401,0000.33032.67 
MICCFMillcom Swed Dep Rec47.0847.0047.00600-0.511.07 
MICFFMint Income Fd5.4145.4065.4064000.1623.08 
MICLFMICRONIC LASER SYS S11.3511.3511.355,5008.87357.66 
MIDLFMidland Expl Inc0.78920.75880.75884,800-0.01722.22 
MIELYMitsubishi Elect Cor29.5329.3229.4010,0000.842.92 
MIESFMitsui Eng & Shipbld1.4881.4881.4881,0000.0000.00 
MIHIMedical Innovation Holdings Inc.1.8300.7001.7501,900-0.0804.37 
MIICFMillicom International Cellular S.A.49.0147.9048.7412,7000.982.05 
MIINFMerlin Entertainment5.6705.6705.6702000.0300.53 
MIKPMike The Pike Produc0.00010.00010.0001100,0000.00000.00 
MILTYMills Estruturas E1.2801.2701.2804000.18016.36 
MILVMistral Ventures Inc0.00010.00010.00015,742,100-0.000990.00 
MIMZFNighthawk Gold Corp0.37100.36700.371075,6000.00200.54 
MINEMinerco Res Inc0.00260.00210.0021214,700-0.00028.70 
MIRXFSerrano Resources Ltd0.03200.03200.0320400-0.00308.57 
MISMCambridge Energy Corp0.00580.00580.005819,0000.00000.00 
MISVFMinco Silver Corp0.94060.90000.930020,200-0.03303.43 
MITEFMitsubishi Estate Co19.1619.1619.163,000-0.693.48 
MITEYMitsubishi Estate Co19.8019.4319.6145,5000.040.20 
MITFFMitie Group Plc2.4502.4502.450224,900-0.35012.50 
MITFYMitie Group Plc ADR9.6209.6209.6205000.0200.21 
MITSFMitsui & Co Ltd13.8413.8413.84100-1.147.61 
MITSYMitsui & Company289.4287.0288.92003.21.12 
MITUFMitsui Chemicals Inc4.5304.5304.5302000.0300.67 
MIXXMix 1 Life Inc0.26000.26000.260027,5000.00993.96 
MJDLFMajor Drilling Grp I5.7105.6305.6309,200-0.1803.10 
MJGCFMajestic Gold Corp0.08410.08410.08411,0000.013418.95 
MJLBUltrack Systems Inc.0.07000.03850.070085,4000.020040.00 
MJMDMedijane Holdings Inc1.7501.3001.300200-1.20048.00 
MJMIMarilynjean Interactive Inc0.00020.00020.000210,0000.0001100.00 
MJMJThe Maryjane Group Inc0.00030.00020.000256,339,700-0.000133.33 
MJNAMedical Marijuana I0.17150.16700.168814,636,700-0.00020.12 
MJNEMj Holdings Inc1.0700.9051.0605,0000.0292.82 
MJOGMajestic Oil & Gas0.20000.20000.200015,0000.00402.04 
MJPIMjp International Ltd4.1403.8803.94026,0000.0601.55 
MJTKCannasys Inc0.01150.00860.0095135,959,700-0.00011.04 
MJTVMichael James Enterprises Inc.0.05000.03620.0420666,7000.004010.53 
MJWLMajic Wheels Corp.0.00010.00010.00011,000,0000.00000.00 
MJXFFMajescor Resources0.05470.05470.05471,1000.00224.19 
MKAUMk Automotive Inc0.00660.00500.00601,027,000-0.001014.29 
MKGAFMerck Kgaa Dm 5110.0109.1109.11000.30.31 
MKGAYMerck Kgaa Unsp ADR36.5436.3636.523,1000.150.40 
MKGIMonaker Group Inc2.3502.2102.3502000.0000.00 
MKINMcnb Banks Inc10.1010.0710.07600-0.040.35 
MKMLFMakino Milling7.9507.9507.9501000.0400.51 
MKRIFMelkior Resources In0.01230.01230.01231,5000.005375.71 
MKROMonkey Rock Group0.03110.03110.03117000.00000.00 
MKRSMikros Sys Corp0.26000.21990.260025,7000.040018.18 
MKRYFManitok Energy Inc0.13240.12800.128017,000-0.029418.68 
MKSEFMarksmen Energy Inc0.06700.06700.0670500-0.00253.60 
MKTAYMakita69.4968.2269.2711,0001.001.46 
MKTYMechanical Technolgy1.4231.4001.4001,2000.0201.45 
MKVNFMk2 Ventures Ltd0.11670.11670.1167500-0.059733.84 
MLCGML Capital Group Inc0.00130.00080.0010723,013,600-0.00019.09 
MLERMoller Intl Inc0.06000.04060.040636,200-0.019432.33 
MLESMint Leasing Inc0.02000.02000.0200200-0.00104.76 
MLFBUniversal Cap Mgmt0.08990.06750.0800241,5000.009012.68 
MLFNFMaple Leaf Foods Inc20.7720.7720.77400-0.442.07 
MLGAFMalaga Inc0.00010.00010.000117,0000.00000.00 
MLGFMalaga Financial Corp26.1026.1026.101000.793.12 
MLGTMlight Tech Inc0.00650.00510.005146,300-0.000915.00 
MLHCM Line Hldgs Inc0.00030.00030.0003300,0000.000150.00 
MLKKFMercator Minerals0.00020.00020.00021,000-0.000880.00 
MLLGFMullen Group Ltd14.7014.7014.704000.563.95 
MLLOFMedallion Resources Ltd0.02500.02500.0250300-0.00103.85 
MLMNMillennium Prime Inc0.00680.00350.0068149,5000.003078.95 
MLMZFMetallica Minerals0.04920.04920.049218,0000.024296.80 
MLNGFMarlin Gold Mining Ltd0.45020.45020.450210,000-0.00240.53 
MLNLFMillennial Lithium Corp.1.1201.0681.11463,5000.0545.09 
MLOOFMolopo Australia Ltd0.10400.10100.1040105,0000.00585.91 
MLORFMontello Resources L0.00010.00010.00015,000-0.000990.00 
MLPHMolecular Pharmacol0.00120.00120.00122,0000.00000.00 
MLRKFMillrock Res Inc Com0.35790.33980.357934,7000.01825.36 
MLRYYMail Ru Group Ltd18.2318.2318.23100-0.070.38 
MLSPFMelrose Holdings Ltd2.4502.4502.4505000.0000.00 
MLXEFMetals X Ltd0.54500.49000.54201,289,200-0.00801.45 
MLYBYMalayan Banking ADR3.7903.7623.7901,5000.0852.29 
MLYCFAmerican Cumo Mining Ltd0.13120.12700.130041,6000.00302.36 
MLYFFMolycor Gold Corp0.03700.03700.037040,0000.00205.71 
MLYNFMalayan Banking Berh1.7401.7401.7408,700-0.0301.69 
MMBFMomentum Biofuels0.00120.00100.001034,700-0.000216.67 
MMCGFMgmt Consulting Grp0.04960.04960.049616,9000.00020.40 
MMEGMomentous Entertainment Group Inc.0.00130.00110.001226,249,0000.00000.00 
MMEXMmex Resources Corp0.00020.00020.000239,122,9000.00000.00 
MMHCMedically Minded Inc.0.00070.00050.00075,931,4000.000375.00 
MMHDFMmi Holdings Ltd1.8001.8001.800900-0.1206.25 
MMHTFMiramar Hotel & Invv2.0802.0802.0809000.0301.46 
MMIRFMedmira Inc0.02360.02360.02361000.007647.50 
MMMBMamamancini's Holdin0.70000.70000.70001,2000.00000.00 
MMMMMineral Mtn Mng & ML0.14000.07000.14003,0000.00000.00 
MMMWMass Megawat Wind Pw0.00300.00190.0030155,0000.001157.89 
MMNGFMonster Mng Corp0.30690.30690.30696,500-0.00401.29 
MMPWQMultimedia Platforms Inc0.00200.00110.001791,0000.000654.55 
MMRFMmrglobal Inc0.00220.00220.0022100-0.000312.00 
MMRGFMinaurum Gold Inc0.07800.07590.0762328,200-0.00283.54 
MMRTYMassmart Hldgs ADR19.7519.7519.751003.8324.06 
MMSDFMacarthur Minerals0.06610.06230.063990,0000.00132.08 
MMTCMicro Imaging Tech0.34990.34990.34996000.00000.00 
MMTIFMicromem Tech Inc0.24300.24000.24008000.00000.00 
MMTMFMonument Mng Ltd0.08560.08560.08561,5000.018828.14 
MMTOFMitsubishi Motors Corporation5.8605.8605.8603000.0100.17 
MMTRSMills Music TR Unit21.5021.5021.50400-0.502.27 
MMTSMulti-Media Tutorial Services Inc0.00100.00100.001075,0000.0007233.33 
MMXMYMmx Mineracao E Metalicos S.A.1.8601.8601.8601000.1106.29 
MNAPManas Petroleum Corp0.00600.00600.006020,0000.001946.34 
MNARFMorguard North10.3310.3210.338,0000.141.38 
MNATMarquette Natl Cp100.00100.00100.001000.000.00 
MNBCMnb Corp [Bangor Pa]24.2524.2524.251000.642.71 
MNBEYMinebea Ltd Spons Ad18.8018.8018.80200-0.613.14 
MNBPMars Natl Bk Pa385.0385.0385.0100-5.01.28 
MNDJFMandalay Res Corp0.67960.67960.679617,0000.00120.18 
MNDPMundus Group Inc0.00010.00010.000116,3000.00000.00 
MNELFMission Newenergy Ltd0.02320.02320.02322000.002210.48 
MNGGMining Global Inc0.00010.00010.0001500,0000.00000.00 
MNGGFMongolia Growth Grou0.29000.26800.268050,7000.00501.90 
MNGPFMan Group Plc1.5001.5001.5004000.0906.38 
MNGPYMan Group Plc Unsp A1.4701.4701.4703000.0000.00 
MNHDMongolia Holdings Inc0.04100.03000.031018,600-0.029048.33 
MNHVFMarine Harvest ASA18.4518.4518.457000.170.92 
MNIIManati Inds Inc0.18700.18700.18701000.087087.00 
MNIRFTanager Energy Inc0.08000.08000.080030,0000.00506.67 
MNLIFChromedx Corp0.23310.23310.23314,0000.00883.92 
MNMTMotivating The Masses Inc0.35000.35000.35004000.050016.67 
MNNGFMan Sang Jewellery Hldgs Ltd0.48000.47500.48001,6000.01002.13 
MNOIYMandarin Orient ADR13.0013.0013.001,000-0.040.31 
MNPPMerchants National Properties Inc1,9981,9971,997100-30.15 
MNRLFMineral Mtn Res Ltd0.23000.22790.228112,4000.00110.48 
MNSBMainstreet Bank16.5016.3516.3563,400-0.150.91 
MNSFMansfelder Metals0.00400.00400.00403,0000.00000.00 
MNTCFMantis Mineral Corp0.00600.00600.00601,0000.00551100.00 
MNTHFMinth Group Ltd3.0803.0803.0802,0000.0601.99 
MNTMMount Tam Biotechnologies Inc.0.29000.20000.290029,0000.065028.89 
MNTRMentor Capital Inc1.1701.0201.160140,5000.0908.41 
MNTUFManitou Gold Inc0.07400.07400.0740500-0.019020.43 
MNVNMondial Ventures Inc0.00010.00010.0001999,9000.00000.00 
MNVWFMountainview Energy0.00560.00540.0056118,0000.0029107.41 
MNZOManzo Pharmaceuticals Inc0.00030.00020.000258,0000.00000.00 
MOAEFMongolia Energy Corp0.03100.03100.031010,0000.00000.00 
MOBAFManitoba Telecom Services Inc28.5428.4928.54200-0.341.17 
MOBOMobile Lads0.04000.04000.040060,200-0.005011.11 
MOBQMobiquity Technologies Inc0.04500.04500.04504,0000.00000.00 
MOCIModern Cinema Group Inc.0.31000.31000.31003000.00000.00 
MODCModern Tech Corp0.00100.00100.00103000.0009900.00 
MODTQModtech Hldgs0.00040.00040.00045,0000.000133.33 
MODVFMelcor Development L11.1011.1011.101001.7218.33 
MOGLFMongolian Mining Cor0.03770.03660.0377100,000-0.00030.79 
MOHCYMotor Oil Hellas Corinth Refineries Sa4.8804.8804.8804,900-1.55024.11 
MOJOMojo Organics Inc0.32500.30000.30002,200-0.050014.29 
MOKOYMoko Social Media Limited0.09800.09800.09802,0000.0680226.67 
MOLGYMol Global Inc.0.16500.16500.165030,000-0.00603.51 
MOMTMoneyonmobile Inc.0.54000.49950.54004,2000.03005.88 
MONDFMondi PC20.1020.1020.101,0000.402.03 
MONDYMondi Plc Unsp ADR38.1538.1538.154000.020.05 
MONIFMonitise Plc0.03750.03430.0375456,1000.00010.27 
MONOYMonotaro Co Ltd21.8021.7121.763,400-0.150.68 
MONRFMoncler S.P.A19.2519.2519.251000.945.13 
MOPNMop Environmental0.00320.00320.003246,0000.00000.00 
MOSTSmart Online Inc1.4001.4001.4004,1000.45047.37 
MPAYMobetize Corp0.08000.08000.080020,000-0.020020.00 
MPBKMetropacific Bank CA0.00500.00500.00502,0000.001025.00 
MPCIYMetro Pacific Investments Corp27.5427.5427.542002.8411.50 
MPEFFMaple Leaf Green Wor0.46000.45160.45954,5000.03407.99 
MPFRFMapfre Sa2.9002.9002.9002,3000.0802.84 
MPGPFMichael Page Intl5.1305.1305.1303000.0801.58 
MPGSMalaysia Pro-Guardia0.02500.02500.02507000.00000.00 
MPHMFM Pharmaceutical Inc0.05670.05300.053070,0000.00408.16 
MPIXMindpix Corp0.00010.00010.0001900,0000.00000.00 
MPMLMpm Technologies Inc0.03200.03200.03206000.00000.00 
MPMQMpm Hldgs Inc10.00010.00010.0003,0000.0000.00 
MPOHYMmi Hldgs Ltd ADR9.1509.1509.150100-0.1902.03 
MPSPMedpro Safety Pd0.00530.00520.005310,0000.00011.92 
MPSYFMorphosys Ag52.6952.6952.694000.190.36 
MPSYYMorphosys Ag SP ADR26.0325.5826.034,100-0.150.57 
MPUCFMoneta Porcupine Min0.18160.17080.1750135,500-0.00703.85 
MQBKYMacquarie Grp ADR64.0063.4664.002,7000.350.54 
MQPXFMatica Enterprises0.02000.01780.019229,500-0.00084.00 
MQTRFMettrum Health Corp5.1255.0515.1255,5000.0350.69 
MQXDFMarquee Energy Ltd0.10640.10380.106417,700-0.00948.12 
MRAAFMurata Manufacturing134.5134.5134.51006.14.74 
MRAAYMurata Manufacturing33.3032.4432.9726,7000.371.13 
MRCRMoro Corporation0.42000.41000.410011,800-0.060012.77 
MRDAFMeridian Co Ltd0.00700.00700.007020,0000.001527.27 
MRDDFMiranda Gold Corp0.07260.06190.0700336,8000.00365.42 
MRDNMeridian Waste Solutions Inc6.0705.5005.500600-0.5709.39 
MREGMemreg Inc0.60000.60000.60002,5000.100020.00 
MRESInstitute of Biomedi0.00020.00020.000220,0000.00000.00 
MRETFMartinrea Intl Inc6.2936.1736.1731,800-0.3575.47 
MRGEMirage Energy Corp1.00001.00001.00002000.130014.94 
MRGNMergence Corporation0.01200.01000.010040,000-0.002016.67 
MRGOMargo Caribe Inc7.5007.5007.5002000.0100.13 
MRIBMarani Brands Inc0.00020.00010.0002107,2000.00000.00 
MRICMri Interventions2.9502.9502.950800-0.0501.67 
MRJT3D Makerjet Inc.0.01500.01250.015027,6000.002520.00 
MRLAEmerald Medical Applications Corp.0.29000.25000.29006,1000.040016.00 
MRLBMiramar Labs Inc4.0004.0004.0002,0000.0000.00 
MRLDFMariana Res Ltd1.0300.9801.015264,900-0.0151.46 
MRMBDAscendant Res Inc.1.2051.1521.20410,600-0.0020.15 
MRNAMarina Biotech0.16100.15680.156817,600-0.00533.27 
MRNJMetatron Inc0.00020.00010.0002308,176,9000.0001100.00 
MRNTFMedicrea Internl5.5605.5605.5601,8000.0400.72 
MROIFMadagascar Oil Ltd0.00050.00050.000510,000-0.005591.67 
MRPHFMarapharm Ventures Inc.0.94800.90350.920071,600-0.02252.39 
MRPIMera Pharma New0.00190.00050.0017775,800-0.000419.05 
MRPLYMr Price Group Ltd11.6411.1811.376,9000.080.71 
MRPRFMerlin/Ac 1.0010.8510.8510.85100-0.100.91 
MRPSMicrophonics Inc0.00560.00550.005545,2000.000510.00 
MRQRFMonarques Gold Corporation0.34900.34000.340019,0000.035011.48 
MRRBFMorro Bay Resources Ltd.0.00270.00270.00271,0000.00000.00 
MRRTYMarfrig Alimento ADR1.9601.8601.9438,8000.0472.48 
MRSKYMori Seiki Co Ltd SP12.4712.4712.47600-0.393.03 
MRTMFMaritime Res Corp0.10000.10000.10002,000-0.00625.84 
MRVGFMirvac Group1.5201.5201.5209,7000.0604.11 
MRVNYMrv Eng Partici ADR7.2407.2407.2402000.4606.78 
MRVSYMinerva Sa ADR15.3515.3515.352000.422.81 
MRWSFMorrison W Sprmrkt P2.9502.8902.8901,600-0.0602.03 
MRWSYWm Morrison Supermar14.8614.7514.8310,600-0.070.47 
MRZLFMirasol Resources1.3821.2821.36229,5000.0685.26 
MSADFMitsui Sumitomo Insu32.0232.0232.02100-0.431.33 
MSADYMS&Ad Ins Group ADR16.5716.4416.4412,0000.352.18 
MSAHMan Shing Agric Hldn0.01200.01200.012010,0000.002425.00 
MSAJFMesa Uranium Corp0.07900.06910.079063,0000.0446129.65 
MSBCMission Bancorp [Ca]37.5037.5037.501001.283.53 
MSBHFMitsubishi Corp Ord21.5421.5421.54100-0.040.19 
MSBHYMitsubishi Corp Spon44.7044.6144.661,7000.100.22 
MSEZMedia Sentiment Inc0.00340.00320.003436,900-0.000819.05 
MSGNFMan Sang Intl Ltd0.06000.06000.06001,5000.00000.00 
MSHFQMediashift Inc0.00280.00280.00281,0000.000840.00 
MSHSMinn Shares Inc Del0.25000.15000.150014,400-0.100040.00 
MSLOFMitsui Osk Lines3.1603.1603.1602,0000.2608.97 
MSLOYMitsui Osk Lines Ltd9.4909.4889.4901,0000.5406.03 
MSLPMuscle Pharm Corp2.0552.0202.0501,0000.0502.50 
MSMGFMustang Minerals Cor0.00690.00690.006910,0000.003497.14 
MSMKFMatsumotokiyoshi Ord49.0349.0349.032003.437.52 
MSMYMc Endeavors Inc0.00070.00070.000730,0000.00000.00 
MSNFYMinera Frisco S A B1.6101.3901.6003,5000.0301.91 
MSNVFMission Ready Services Inc.0.09100.09100.091025,000-0.00505.21 
MSOAMy Social Income Inc0.07060.06180.06182,600-0.008812.46 
MSPCMetrospaces Inc0.00010.00010.00011,064,4000.00000.00 
MSPVFMansei Corp5.6905.6905.6902,7000.1172.09 
MSRTMassroots Inc1.05000.98000.99401,194,500-0.04604.42 
MSSIMedical Staffing Sol0.00010.00010.000175,000-0.000266.67 
MSSZFMassimo Zanetti Beverage Group S.P.A.7.2207.2207.2203,0000.3304.79 
MSTGMustang Alliances0.00050.00050.00055,0000.00000.00 
MSTUFMilestone Real16.2416.2016.2412,3000.020.12 
MSVBMid-Southn Svg Bk In19.1919.1919.19100-2.8112.77 
MTAGFMetro Ag Ord Dem 533.7633.7633.769001.344.13 
MTENYMahanagar Telephone Nigam Ltd0.51000.51000.51006,000-0.01432.73 
MTFBFMotif Bio Plc0.32000.32000.3200500-0.00491.51 
MTGBMeetinghouse17.5017.5017.50500-0.100.57 
MTGRFMount Gibson Iron Lt0.24800.24800.24802000.01807.83 
MTGRYMount Gibson Iron Ltd. ADR2.6102.6102.6101,000-0.0100.38 
MTHRFM3 Inc26.1926.1926.191002.5310.69 
MTLCFMetalcorp Ltd0.01520.01140.01147,700-0.00065.00 
MTLFFMetallis Res Inc0.11170.09600.111711,000-0.00413.54 
MTLHFMitsubishi Chemical6.8506.8506.850100-0.0500.72 
MTLHYMitsubishi Chemical33.7033.7033.705000.280.84 
MTLKMetalink1.4701.4701.4709000.0100.68 
MTLQUMotors Liq Co7.9507.9007.9002,400-0.1001.25 
MTLRFMetalore Resources L2.7482.7362.7366000.48521.53 
MTMWMatmown Inc0.03500.02930.035060,0000.0200133.33 
MTNBMatinas Biopharma Hl2.1001.9002.000301,4000.0000.00 
MTNOFMtn Group Ltd Ord9.4609.4609.460900-0.2402.47 
MTNOYMtn Group Ltd SP ADR9.2109.1209.21015,5000.0650.71 
MTPRMeta Power Intl Inc0.00020.00020.000210,0000.00000.00 
MTRAFMetro Inc Cl A Sub V31.3731.3631.375000.892.91 
MTRJFMtr Corporation Ltd4.9904.9904.990203,700-0.0100.20 
MTRJYMtr Corp Ltd SP ADR49.4649.4649.46100-0.701.40 
MTSCUMTS Systems Corp131.7131.6131.7305,0003.62.81 
MTSFFMitsui Fudosan Co Lt23.1023.1023.10200-0.401.70 
MTSTMetastat Inc1.4801.4801.4806000.0000.00 
MTTRYMetro Ag6.7806.7506.7506,2000.0000.00 
MTUAYMtu Aero Engines Hol61.0860.6860.68600-0.190.31 
MTVXApt Moto Vox Group Inc0.00010.00010.0001100,0000.00000.00 
MTWTFMetawater Co. Ltd.24.0023.6523.65300-0.251.05 
MTXSMatches Inc0.05000.05000.05001000.0380316.67 
MTYFFMty Food Group Inc36.0436.0336.03500-1.654.38 
MTZPYTanabe Pharma20.1019.7419.903,200-0.211.02 
MTZXFMitsubishi Tanabe Ph20.2120.2120.211001.357.17 
MUELPaul Mueller Company27.6027.6027.603000.100.36 
MUNMFMundoro Capital Inc0.10290.10290.102910,000-0.00312.92 
MURCFMonster Uranium Corp0.01380.01380.01383000.0074115.63 
MURGFMuenchener Rueckver188.2188.2188.21000.50.28 
MURGYMuenchener Re Group18.8118.6718.8035,100-0.070.37 
MURZYMurray & Roberts0.83870.83870.8387300-0.00530.63 
MUSSMulti Solutions II0.20000.20000.20004000.00000.00 
MVACMotorvac Technologie0.01000.00870.010011,1000.0055122.22 
MVBFMvb Financial Corp13.0013.0013.001,0000.000.00 
MVBYMy Vintage Baby Inc0.00010.00010.00011,0000.00000.00 
MVENIntegrated Surgical Systems Inc.1.1201.0701.07010,600-0.0403.60 
MVESThe Movie Studio Inc0.00600.00500.0060313,2000.000611.11 
MVLYMission Vly Bcp CA10.6010.6010.602000.100.95 
MVPIMv Portfolios Inc0.02890.02890.02892,000-0.011127.75 
MVRMMaverick Mineral Cp0.00570.00570.0057300-0.208897.34 
MVTGMantra Venture Group Ltd0.00550.00410.0052382,300-0.001623.53 
MWATFModern Water Plc0.12000.12000.12001,0000.01009.09 
MWBCMw Bancorp Inc18.5018.3518.505000.000.00 
MWCAFMatachewan Cons Mine0.26800.21600.216010,000-0.00723.23 
MWISM-Wise Inc0.00200.00200.00201,0000.00000.00 
MWOGMidwest Oil and Gas Inc0.01000.01000.01001,0000.0080400.00 
MWSNFMawson Res Ltd0.31110.30100.301011,000-0.01033.31 
MWTCFManial Water Company0.59000.59000.59005,0000.060011.32 
MWTCYManila Wtr Co ADR15.4215.4215.42200-0.080.52 
MWWCMarketing Wrldwd Corp0.00010.00010.000110,0000.00000.00 
MXCHFMexichem Sab De Cv2.3672.3672.3671,6000.1476.63 
MXCHYMexichem Sab De Cv4.4804.4804.4802,200-0.2204.68 
MXCYYMetso Cp Ads7.1837.1837.183400-0.0670.92 
MXDHFMdxhealth Sa5.4105.4105.4105,0000.2605.05 
MXGFFMaxim Power Corp2.1002.0982.1008,5000.0010.05 
MXGIFMerrex Gold Inc0.19430.18680.19435,8000.00331.73 
MXLGFMx Gold Corp0.14980.13730.143281,800-0.00231.58 
MXMGMaxima Group Inc0.00060.00060.0006260,0000.00000.00 
MXMTYMaxcom Telecom Ads0.43010.43010.430120,0000.01222.92 
MXPTFMax Petroleum Plc0.00010.00010.00013,1000.00000.00 
MXROFMax Resource Corp0.05050.05050.05052,4000.00153.06 
MXSGMexus Gold US0.14000.13800.1400339,2000.00020.14 
MXTLFMetalex Ventures Ltd0.04800.04800.048060,0000.016050.00 
MXTSFMaxcom Telecomunicaciones Sab De Cv0.35050.35050.35055,7000.00040.11 
MYAGFMaya Gold & Silver0.12140.10670.1068125,000-0.00887.61 
MYANMynd Analytics Inc.9.0009.0009.000300-0.2502.70 
MYBFMuncy Bank Finl [Pa]35.0034.7035.004,1000.952.79 
MYBUFMeyer Burger Techgy0.82000.82000.82008000.04505.81 
MYCTMycontactcard Inc0.00300.00300.003020,0000.00000.00 
MYDXMydx Inc0.00230.00180.002243,727,3000.00014.76 
MYECMyecheck Inc0.00380.00330.00371,116,9000.00025.71 
MYFTMy Freightworld Tech0.00020.00010.00015,185,000-0.000150.00 
MYGGMygo Games Holding Co0.00070.00070.00074,100-0.000112.50 
MYHIMountain High Acquisitions Corp0.78000.51000.63005,701,1000.125024.75 
MYLIMusic of Your Life0.00030.00030.00031,067,0000.000150.00 
MYMNFMoly Mines Ltd0.04500.04500.045050,000-0.014023.73 
MYMXMymetics Corp0.02200.02000.022042,9000.00000.00 
MYNGGolden Eagle Intl0.03200.03000.032024,2000.00196.31 
MYRLFMeryllion Resources Corporation0.00200.00200.0020600-0.009081.82 
MYRXMyrexis Inc0.04400.04400.044010,0000.00000.00 
MYRYMyriad Interactive0.00010.00010.0001100-0.000990.00 
MYSLMy Screen Mobile In0.00170.00170.001741,9000.00000.00 
MYSNMyson Group Inc0.01300.01000.0100105,300-0.003023.08 
MYTAYMagyar Telekom Telecommunications Plc8.6408.6408.6407000.0050.06 
MZDAFMazda Motor Corp Ord15.8015.7515.751,100-0.231.44 
MZDAYMazda Motor Corp7.9477.8407.85554,6000.0250.32 
MZEIMedizone Intl Inc0.10200.09740.102078,0000.00090.89 
MZHOFMizuho Finl Grp Inc1.8501.8501.850700-0.0301.60 
MZRTFMazor Surgical Robot10.8010.8010.80100-0.675.84 
MZTAQMizati Lxy Alloy Whls Inc0.02000.02000.02002000.008066.67 
MZTLFJohn Menzies7.1847.1847.1842,6000.5348.03 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
184.73.25.126
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,555150.28
DJI19,827950.48
SP5002,27180.34
DAX11,630330.29
FTSE7,198-100.14
NI22519,138660.34
CAC404,851100.20
GLD1,20530.28
BDI1,200494.26
HSI22,886-1640.71