Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.00800.00230.008011,7000.00000.00 
MAALMarketing Alliance2.8502.7502.850109,3000.1003.64 
MAANFMaanshan Iron & Stee0.50520.50520.50521,0000.01142.31 
MACEMace Security International Inc0.40420.38100.38105,600-0.01904.75 
MACIFMaverix Metals Inc1.2111.2101.2101,800-0.0403.20 
MACQFThemac Resources Grp Ltd0.06600.06600.06602,000-0.00101.49 
MADIMadison Systems Inc0.02060.02060.02066,300-0.003915.92 
MAEOYManila Electric Co ADR11.9411.9411.94200-0.836.50 
MAGEMagellan Gold Corp0.01500.01500.01501,400-0.002011.76 
MAGOYMan Ag ADR11.7011.7011.70500-0.231.93 
MAGPMagplane Technology Inc0.01050.00150.00332,340,9000.0020153.85 
MAHLYMedipal Holdings Corp21.0021.0021.008000.542.64 
MAJCQMajestic Capital Ltd0.00010.00010.00015000.00000.00 
MAKSFMarks & Spen Grp Ord3.9403.9403.9408000.0401.03 
MAKSYMarks & SP Gp ADR7.9707.8707.94515,9000.1551.99 
MALJFMagellan Aerospace C15.2915.2915.291000.291.93 
MALRFMineral Resources Ltd13.7013.7013.701,000-0.171.23 
MALRYMineral Resources Ltd13.0013.0013.003000.383.01 
MAMTFMcan Mtg Corp14.1614.1514.16200-0.020.14 
MAOMFMaudore Minerals Ltd0.00030.00030.000315,8000.000150.00 
MAORFMandarin Oriental In2.4802.4752.4756000.0753.13 
MAPGFMapletree Logistics TR Ut0.88000.88000.88005,0000.03003.53 
MAQAFMacquarie Atlas4.6304.6304.630100-0.0200.43 
MARFFMargaux Resources Ltd0.17040.17040.17045,000-0.045521.07 
MARUYMarubeni Corp ADR75.4975.0475.042000.841.13 
MARZFMarstons Plc1.4661.4661.466200-0.0996.31 
MATNMateon Therapeutics Inc0.24790.22000.24799,7000.027812.63 
MAURFMarui Group Co Ltd21.0021.0021.009000.000.00 
MAURYMarui Group Co Ltd41.5240.9641.102,500-0.501.20 
MAUSYMatsui Securities Co Ltd [Japan] ADR18.9718.9718.974000.201.07 
MAVTMadison Ventures0.00970.00970.009735,0000.00000.00 
MAWHFMan Wah Holdings0.77500.76380.775019,5000.00550.71 
MAWHYMan Wah Holdings Ltd14.9514.9514.95500-0.271.77 
MAXDMax Sound Corp0.00050.00040.000585,462,0000.00000.00 
MAXEMaxwell Resources Inc0.00600.00600.00605,0000.00000.00 
MAXMFStandard Explora Ltd0.00960.00670.00966000.002331.51 
MAYGFMeadow Bay Gold Corp0.13160.10120.131635,0000.00503.95 
MAYNFMayne Pharma0.52000.51000.52001,200-0.00020.04 
MBAIFCibt Education Group Inc0.58870.58870.58871,000-0.02133.49 
MBBYFMobileye N.V.63.0662.5663.0012,100-0.060.10 
MBCFFMbac Fertilizer Corp2.0502.0492.050200-0.1305.98 
MBCIMabcure Inc0.00210.00210.00211000.00000.00 
MBCQMB Bancorp Inc16.3616.3616.361,0000.000.00 
MBDEMorris Business Devl0.03120.03120.031210,0000.00000.00 
MBFJFMitsubishi Ufj Finan6.8806.8806.8809000.1402.08 
MBGNFMed Biogene Inc0.07760.07760.0776700-0.029427.48 
MBKLMetairie Bk & TR [La20.4019.6520.001,7000.150.76 
MBLCMillenium Blockchain Inc.0.51000.38200.39158,800-0.118523.24 
MBLVMobiventures Inc0.00100.00100.00107000.00000.00 
MBNKFMetro Bank Plc46.8046.0046.458,800-3.466.93 
MBOFFM1 Ltd1.2601.2601.2606,600-0.1309.35 
MBOFYM1 Ltd. ADR13.1313.1313.136000.000.00 
MBSTMobile Star Corp0.00010.00010.00011,0000.00000.00 
MBUMYMabuchi Mtr Co Ltd12.6412.6412.64200-0.151.17 
MBXBFMicrobix Biosystems0.20500.20500.2050300-0.00130.63 
MBYMFMountain Boy Mineral0.03800.03800.038050,000-0.013726.50 
MCAPMango Capital Inc0.05000.05000.05005,0000.00061.21 
MCBGMercersburg Financia23.6023.4523.45500-2.158.40 
MCBIMountain Commerce Bancorp Inc19.2019.2019.201,500-0.050.26 
MCBKMadison County Financial Inc25.9525.9525.956000.451.76 
MCBSMetrocity Bankshares Inc23.0023.0023.004000.000.00 
MCCKMestek Inc30.0730.0030.001,000-0.250.83 
MCCLFMacromill Inc27.2527.2527.252001.254.81 
MCCXMcorpcx Inc0.23000.23000.23005,0000.030015.00 
MCDAKma Hldg Inc0.00650.00650.006519,1000.001530.00 
MCDMFMacdonald Mines Exploration Ltd0.06000.06000.06004,000-0.00507.69 
MCELQMillennium Cell In0.00010.00010.00012,1000.00000.00 
MCEMMonarch Cement Co72.0072.0072.001000.000.00 
MCESFMacro Enterprises1.5671.5511.5671,4000.0000.01 
MCETMulticell Techs Inc0.00010.00010.00014000.00000.00 
MCFUFMicro Focus Intl Plc17.9517.9517.95200-0.251.37 
MCGIMedcareers Group In0.00140.00100.0014119,148,8000.000327.27 
MCGRFMajor Cineplex Group0.88000.88000.880018,400-0.02002.22 
MCHAMatchaah Holdings Inc0.64000.64000.6400100-0.210024.71 
MCHBMechanics Bk [Ca]31,50031,05031,50010000.00 
MCHTMauch Chunk Finl Cp14.7514.7514.751,300-0.181.21 
MCHVFMGM China Holdings L2.6302.6302.630100-0.0100.38 
MCHVYMGM China Holdings33.7033.2633.701,700-0.561.63 
MCICMulticorp International Inc0.00080.00080.0008163,300-0.000327.27 
MCIGMcig Inc0.22600.21000.2120545,4000.00100.47 
MCOAMarijuana Company of America Inc0.03200.02980.02983,910,600-0.00113.56 
MCPHMidland Cap Hldngs23.7023.7023.70200-0.301.25 
MCPIMed-Cannabis Pharma Inc0.01990.01800.019032,000-0.00094.52 
MCQEFMacquarie Group80.1080.1080.106000.500.63 
MCRAAMcrae Inds Cl A33.0832.0032.00300-1.083.26 
MCRABMcrae Indus Inc B33.6233.6233.621000.120.36 
MCREFMetals Creek Res0.05180.04540.051834,5000.009121.31 
MCRPFMicroport Scientific1.1201.1201.120400-0.0403.45 
MCRZFMincor Resources0.31000.31000.31002,8000.050019.23 
MCSHFMetcash Ltd2.3102.3102.31020,0000.0000.00 
MCSLFMcmillan Shakespeare Ltd12.5012.5012.501001.3011.61 
MCTCMicrochannel Tech Cp0.02200.02200.022070,3000.00020.92 
MCTHMedical Connections0.00250.00250.00252,8000.00000.00 
MCTYFMicroplanet Technolo0.00060.00060.000650,0000.000120.00 
MCUIFMiraculins Inc0.25900.25900.2590300-0.00542.04 
MCUJFMedicure Inc4.9604.9104.94029,200-0.0300.60 
MCVTMill City Ventures III Ltd0.40000.40000.40005,000-0.050011.11 
MCZAFMad Catz Interactive Inc0.00640.00510.005166,700-0.001320.31 
MDAVDavi Luxury Brand Group Inc0.01200.01200.01202,000-0.00064.76 
MDBBFMedlab Clinical Ltd0.40000.40000.40001,000-0.080016.67 
MDBIFMedibio Ltd0.13990.13990.139910,000-0.019912.45 
MDCEMedical Care Technol0.00020.00020.00021,9000.00000.00 
MDCLMedicine Man Technologies Inc2.1001.9202.04043,1000.0200.99 
MDCNMedican Enterprises Inc0.00010.00010.00013,000,0000.00000.00 
MDCXMdcorp0.03980.03880.039825,8000.00000.00 
MDDDMakism 3D Corp0.00490.00450.00498000.00000.00 
MDDNFMeridian Energy Ltd2.1302.1302.1302,500-0.0200.93 
MDEVFMelco Intl Devel3.6903.6203.6902,3000.1002.79 
MDEXMadison Technologies Inc0.12400.11000.11006,2000.00000.00 
MDFZFMedifocus Inc0.02540.02540.02541,5000.005930.26 
MDGCMediag3 Inc0.00020.00010.00022,353,7000.00000.00 
MDGEFMedigene Ag17.1017.1017.10200-0.100.58 
MDIBFMediobanca Spa12.4512.4512.452000.675.70 
MDIBYMediobanca Spa ADR12.4712.3612.4721,200-0.262.04 
MDIEFMediaset Spa Ord4.0004.0004.0004000.0000.00 
MDINNorthstar Global Bus0.00010.00010.0001500,0000.00000.00 
MDITMedite Cancer Diagnostics Inc0.16500.15000.15003,500-0.01509.09 
MDIUYMediaset S.P.A SP Ad12.1812.1812.18300-0.040.36 
MDLHMedical Intl Tech0.00800.00800.00807000.00000.00 
MDLNFMadalena Ventures0.18980.17500.18491,860,8000.00824.64 
MDLXFRosita Mining Corp0.04130.04130.04132000.00010.24 
MDMNMedinah Minerals Inc0.00250.00170.00251,114,0000.000313.64 
MDNAFMedicenna Therapeutics Corp1.6241.6241.6241,2000.0201.24 
MDNDFMcDonalds Co Ltd Tokyo48.1148.1148.111000.721.52 
MDNGFMidnight Sun Mining0.24670.24670.24673,000-0.00130.52 
MDNNFNiobay Metals Inc0.24500.24500.24502,5000.00913.86 
MDPEBMeredith Corp54.6054.6054.60100-3.105.37 
MDRMModern Mobility Aids0.02200.02200.022016,0000.00010.46 
MDRPFMidas Gold Corp0.79080.74000.7503389,500-0.03174.05 
MDSMFMedusa Mining Ltd0.40300.40300.40301000.00300.75 
MDSYFModsys International Ltd0.85000.85000.850010,0000.00000.00 
MDTCMedia Techs Inc0.00330.00320.0032100,0000.00000.00 
MDVTMiddlebury Natl Corp36.2536.2536.251,0000.501.40 
MDVXMedovex Corp0.40000.36300.400012,300-0.060013.04 
MDVXWMedovex Cp Cl A WT0.01300.01300.013025,1000.003030.00 
MDWTMidwest Holding Inc0.09000.09000.090010,0000.010012.50 
MDXHFMedx Health Corp0.19890.19890.19891,000-0.00914.38 
MDXLMedixall Group Inc2.7602.0952.7607000.1907.39 
MEAOFMetanor Resources0.41500.41390.415011,0000.01142.82 
MECKMecklemedia Corp0.00010.00010.000113,3000.00000.00 
MECVFMediagrif Interactive Technologies Inc8.2178.2178.21716,3000.0440.54 
MEDDMedical Imaging Corp0.01700.01700.01704,0000.00000.00 
MEDFFMedreleaf Corp15.7515.1415.75102,4000.473.08 
MEDHMedx Holdings Inc0.09410.07060.0900564,8000.012516.13 
MEDTMediatechnics Corp0.00070.00050.00075,212,6000.000116.67 
MEECMidwest Energy Emissions Corp0.46800.41000.410080,500-0.03006.82 
MEGEFMeg Energy Corp5.2404.9955.21315,8000.2845.77 
MEGGFMeggitt Plc6.4396.4396.4393,8000.3996.60 
MEGGYMeggitt Plc13.0812.7913.011,6000.181.38 
MEILMethes Energies International L0.00570.00570.00573,1000.00011.79 
MEIYFMercialys Sa19.5219.5219.525000.462.41 
MEJHYMeiji Holdings19.0019.0019.00100-0.974.83 
MELYMicroelectronics Technology Co0.00010.00010.00012000.00000.00 
MEMIMiracle Entmt Inc0.00300.00300.00303000.00292900.00 
MENBMendocino Brewing Co0.25880.25880.25882,0000.078843.78 
MENCMillennium Energy Co0.18000.10000.1000300-0.020016.67 
MENIMobilized Entmnt Inc0.00910.00910.00911,0000.0078600.00 
MENXFMemex Inc Ordinary Shares [Ca0.05100.04930.051020,0000.00153.03 
MEOBFMesoblast Ltd1.0901.0901.0905,0000.0000.00 
MEPWMe Renewable Power1.00001.00001.00001000.00000.00 
MERLYMerlin Entertainments Plc10.0509.4809.6809,700-0.2402.42 
MERRMerriman Holdings0.03010.03000.0300600-0.00010.33 
MESNFMarauder Resources East Coast Inc0.00010.00010.00015,0000.00000.00 
MEXGFMexican Gold Corp.0.28700.28000.281520,600-0.00652.26 
MEYYYPt Medco Energi International Tbk ADR9.3209.3209.3201000.2903.21 
MFBPM&F Bancorp Inc3.6503.6503.6502,0000.0000.00 
MFCOMicrowave Filter C0.70010.70010.70017000.05007.69 
MFCSFMedical Facs Corp10.5110.4510.51700-0.141.30 
MFDBMutual Federal Bcp5.1505.1505.1501000.2505.10 
MFGIMerchants Financial Group Inc74.0074.0074.004000.000.00 
MFMLFMarifil Mines Ltd0.14600.14600.14601,0000.040037.74 
MFONMobivity Holdings Corp1.00000.98001.000048,0000.04004.17 
MFOYYPjsc Megafon Gdr Reg S9.5309.5309.530400-0.2202.26 
MFSTMedifirst Solutions0.00050.00030.00049,032,1000.00000.00 
MGAAFMorinaga & Co. Ltd. [Japan]47.4047.4047.40300-0.701.46 
MGAFFMega Uranium Ltd0.12350.11500.117115,7000.00000.00 
MGAWYMegaworld Corp ADR16.4316.4316.43200-0.191.14 
MGCLFMgc Pharmaceuticals Ltd0.06250.05900.0595124,200-0.00457.03 
MGCPFMoag Copper Gold Resource0.06790.06790.06792000.00000.00 
MGCVMgc Ventures Inc0.10000.10000.10001000.0730270.37 
MGDDFMichelin Cie Gen Des144.1144.1144.11000.60.42 
MGDDYCompagnie Generale D28.3028.0328.1028,300-1.013.47 
MGDPFMarathon Gold Corp0.72000.68270.695051,600-0.01502.11 
MGHCFMinco Gold Corp0.10300.09900.10301,700-0.00423.92 
MGHLMorgan Group Hldgs Co0.12000.12000.12001,0000.035041.18 
MGLDFMedgold Resources Corp0.15110.15110.15113,000-0.00996.15 
MGLGMagellan Energy Ltd0.00010.00010.00013,5000.00000.00 
MGMAMetro Global Media Inc0.01000.01000.0100200-0.020166.78 
MGMBMGM Holdings Inc Class A93.5093.5093.5025,000-12.5011.79 
MGMLFMaple Gold Mines Ltd.0.19200.17500.1800107,400-0.01598.12 
MGNTMeganet Corp0.01000.00800.00805,700-0.003027.27 
MGNUMagnus Intl Resource0.00300.00300.003035,0000.00000.00 
MGONMegola Inc0.00900.00700.00901,711,9000.002028.57 
MGPHFMason Graphite1.4101.3501.39712,8000.0171.23 
MGPPFMegaport Ltd2.9502.9502.9501,7000.0401.37 
MGPRFMAG One Products Inc0.13100.13100.13102,000-0.01007.09 
MGPTFMagnolia Petroleum Plc0.06000.06000.06003000.00000.00 
MGRUFMorguard Real Est Ut10.3810.3810.38500-0.242.22 
MGSBFMetrogas S.A B-1 Vtg2.3002.3002.300200-0.75024.59 
MGTCMegatech Corp0.06000.06000.06005,000-0.009713.92 
MGTIMGT Capital Investments Inc2.0201.7201.9201,776,900-0.24011.11 
MGWFFMaple Leaf Green Wor0.61000.51010.593734,100-0.01031.71 
MGXMFMgx Minerals Inc0.72000.64720.6512539,500-0.05888.28 
MGYOYMol Magyar Olaj Gaz6.5606.5606.5602000.0600.92 
MGYTFMagyar Telekom Plc1.8501.8501.8501,4000.0432.37 
MHCCMillenium Healthcare Inc0.00010.00010.000139,500-0.000150.00 
MHGUMeritage Hosp Gr19.0018.9019.005000.000.00 
MHGUPMeritage Hospitality35.0034.9034.9023,100-0.100.29 
MHGVYMarine Harvest ASA ADR [Norway]22.0021.8521.9920,6000.170.78 
MHHCMccusker Holdings Corp0.00020.00010.00022,995,0000.00000.00 
MHIVFMainstreet Health Investments Inc8.7098.7098.709700-0.0130.15 
MHREFMatamec Explrtn Inc0.02620.02620.02622,000-0.00134.73 
MHTLYMetcash Ltd ADR14.9814.9814.98400-0.150.99 
MHTXManhattan Scients0.01700.01620.016277,500-0.00021.22 
MHTZFManhattan Corp0.03500.03500.035014,0000.0240218.18 
MHVYFMitsubishi Heavy Ind38.4038.4038.401000.260.68 
MHYRManthey Redmond Corp0.01000.01000.01006000.00000.00 
MHYSMass Hysteria Ent0.00010.00010.0001400,0000.00000.00 
MICCFMillcom Swed Dep Rec65.1365.1365.131000.610.95 
MICWFMicron Waste Technologies Inc0.33900.32900.339016,500-0.00260.76 
MIDLFMidland Expl Inc0.77370.77370.77371,1000.03444.65 
MIELFMitsubishi Elect Cor16.5015.9015.901,100-0.402.45 
MIELYMitsubishi Elect Cor31.9531.2831.9114,200-0.320.99 
MIHIMedical Innovation Holdings Inc0.09900.05000.0540178,200-0.025031.65 
MIHLMontague International Holding Ltd0.00120.00120.00121,0000.00000.00 
MIICFMillicom International Cellular S.A.69.0066.7566.751,1000.000.00 
MIINFMerlin Entertainment4.7804.7804.780500-0.0200.42 
MIKPMike The Pike Produc0.00010.00010.00015,040,4000.00000.00 
MILCMillennium Investment & Acquisition1.00001.00001.0000100-0.05004.76 
MILVMistral Ventures Inc0.00030.00030.0003370,9000.00000.00 
MIMZFNighthawk Gold Corp0.51530.49100.491023,500-0.02905.58 
MINEMinerco Res Inc0.00020.00010.000256,788,5000.00000.00 
MINRHolly Brothers Pictures Inc0.70000.67000.67002,0000.140026.42 
MIOIMining Oil Inc0.01000.01000.01003000.00000.00 
MISMCambridge Energy Corp0.00220.00200.002214,6000.000210.00 
MISVFMinco Silver Corp0.60000.57580.599642,9000.03365.94 
MITEFMitsubishi Estate Co16.8516.7616.76200-0.864.87 
MITEYMitsubishi Estate Co17.5817.3217.5633,5000.150.83 
MITFFMitie Group Plc2.5502.5422.55076,200-0.0361.40 
MITFYMitie Group Plc ADR10.1810.1210.18600-0.171.64 
MITJFMint Corp0.31400.31400.31403000.00250.80 
MITSFMitsui & Co Ltd16.4716.4716.471,500-0.181.08 
MITSYMitsui & Company360.0355.8358.94003.50.99 
MIXIFMixi Inc Tokyo35.0535.0535.051000.040.11 
MIXXMix 1 Life Inc0.00800.00800.008027,0000.00000.00 
MJDLFMajor Drilling Grp I5.0605.0105.0601,1000.0100.20 
MJDSMojo Data Solutions Inc0.00220.00220.002210,0000.00000.00 
MJGCFMajestic Gold Corp0.05050.05050.05051,0000.014941.85 
MJLBUltrack Systems Inc0.00270.00210.0021585,100-0.000312.50 
MJMDMedijane Holdings Inc18.5014.0018.001,8004.8536.88 
MJMIMarilynjean Interactive Inc0.00020.00020.00028,9000.0001100.00 
MJMJThe Maryjane Group Inc0.00010.00010.00015,181,2000.00000.00 
MJNAMedical Marijuana I0.11400.10480.10806,404,8000.00181.69 
MJNEMj Holdings Inc2.9602.6102.7907,8000.0000.00 
MJOGMajestic Oil & Gas0.08000.08000.08001,900-0.00505.88 
MJTKCannasys Inc0.00070.00050.00073,269,1000.000116.67 
MJTVMichael James Enterprises Inc0.00400.00400.00409,0000.001033.33 
MJVPMj Venture Partners Inc.2.0101.5001.9901,0000.91084.26 
MJWLMajic Wheels Corp0.00010.00010.0001800,0000.00000.00 
MJXFFMajescor Resources0.03770.03770.03778000.00071.89 
MKEWFMakita Corp47.5047.5047.501001.252.70 
MKGAFMerck Kgaa Dm 597.3597.3597.35100-2.902.89 
MKINMcnb Banks Inc21.0021.0021.002000.050.24 
MKKGYMerck Kgaa ADR19.8619.5919.8320,800-0.080.40 
MKMLFMakino Milling9.0609.0609.060500-0.2903.10 
MKRIFMelkior Resources In0.02910.02910.02911,000-0.006919.17 
MKRSMikros Sys Corp0.37510.37510.3751100-0.01834.65 
MKRYFManitok Energy Inc0.00010.00010.0001127,000-0.019999.50 
MKSEFMarksmen Energy Inc0.15500.15500.1550900-0.00674.14 
MKTAYMakita Corp44.2043.7744.1638,600-0.140.30 
MKTDFDeepmarkit Corp0.06000.05500.0550130,000-0.009014.06 
MKTYMechanical Technolgy0.71500.71000.7100600-0.04005.33 
MLBVFGreat Thunder Gold Corp0.01870.01870.01877,0000.00000.00 
MLCGML Capital Group Inc0.00010.00010.00011,200,0000.00000.00 
MLCOFMountain China Resorts Holdings Ltd0.01770.01770.017740,000-0.007730.31 
MLERMoller Intl Inc0.01700.01000.0130306,5000.00097.44 
MLFBUniversal Cap Mgmt0.03700.01900.037055,9000.018094.74 
MLFNFMaple Leaf Foods Inc24.3523.6124.354,8000.471.98 
MLGAFMalaga Inc Ord0.00010.00010.00015,0000.00000.00 
MLGCFML Gold Corp0.10500.10320.105022,5000.00030.29 
MLGFMalaga Financial Corp29.9029.8029.802,1000.000.00 
MLHCM Line Hldgs Inc0.00010.00010.000110,877,3000.00000.00 
MLKKFMercator Minerals0.00010.00010.000129,8000.00000.00 
MLLGFMullen Group Ltd12.1211.7211.726000.807.36 
MLLLFMillennial Esports Corp0.34460.34070.3407900-0.01022.91 
MLLNFMalin Corp Plc10.0510.0510.052,8000.030.33 
MLLOFMedallion Resources Ltd0.08400.07400.074066,200-0.010011.90 
MLLSMiller Indus Inc Fla0.58500.58500.58502,5000.04007.34 
MLMNMillennium Prime Inc0.00230.00230.00231,5000.00000.00 
MLMZFMetallica Minerals Ltd0.03500.03500.035010,000-0.00102.78 
MLNLFMillennial Lithium Corp1.8301.6391.72036,200-0.1005.49 
MLNZFMarlin Gold Mining Ltd0.33620.32480.32485,400-0.01243.68 
MLOOFMolopo Australia Ltd0.10000.10000.10004,0000.020025.00 
MLPHMolecular Pharmacol0.00440.00440.00441,0000.00000.00 
MLRKFMillrock Res Inc Com0.18000.17200.179072,1000.00834.86 
MLRYYMail Ru Group Ltd33.2033.1533.202000.601.84 
MLSIFMostostal Siedlce0.99340.99340.99345,000-0.735642.54 
MLSPFMelrose Holdings Ltd3.2353.2353.235400,0000.0852.69 
MLTCMelt Inc0.00300.00290.003020,0000.001050.00 
MLWNMalwin Ventures Inc0.03000.03000.03003000.00000.00 
MLXEFMetals X Ltd0.66000.66000.66001,5000.060010.00 
MLYBYMalayan Banking ADR5.3885.3885.3881000.0380.71 
MLYCFAmerican Cumo Mining Ltd0.07190.06610.071920,0000.00568.45 
MLYFFMolycor Gold Corp0.02500.02220.025051,0000.002812.61 
MLYNFMalayan Banking Berhad2.7002.7002.7005,600-0.0602.17 
MMBFMomentum Biofuels0.00210.00200.0020165,1000.00015.26 
MMCCMood Media Corp [De]0.70000.67000.7000200,000-0.01001.41 
MMEGMomentous Entertainment Group Inc0.03010.02320.023220,100-0.006822.67 
MMEGDMomentous Entertainment Group Inc0.02890.02200.022024,700-0.007024.14 
MMEXMmex Resources Corp0.00300.00270.002911,965,4000.00013.57 
MMIRFMedmira Inc0.02190.02190.02192,000-0.00031.35 
MMJJFMmj Phytotech Ltd0.31000.30990.31005,2000.035012.73 
MMLTFMmg Ltd Ord0.60000.60000.60001000.160036.36 
MMMBMamamancini's Holdin1.1501.1101.1107,000-0.0403.48 
MMMMMineral Mtn Mng & ML0.11000.11000.110010,0000.00000.00 
MMMWMass Megawat Wind Pw0.02800.01990.02202,414,900-0.005018.52 
MMNGFMonster Mng Corp0.27460.24140.2697114,100-0.00632.28 
MMPWQMultimedia Platforms Inc0.00110.00110.00111000.00000.00 
MMRFMmrglobal Inc0.00150.00150.00151000.00000.00 
MMRGFMinaurum Gold Inc0.42550.42500.42501,300-0.01102.52 
MMSDFMacarthur Minerals0.04300.02990.04309,200-0.00030.69 
MMSMYMitsui Mining & Sm8.9008.9008.9004000.1201.37 
MMTCMicro Imaging Tech0.13760.13760.13767000.00000.00 
MMTIFMicromem Tech Inc0.14000.14000.1400118,000-0.00342.37 
MMTMFMonument Mng Ltd0.05030.05030.05032,000-0.010116.72 
MMTOFMitsubishi Motors Corp7.2007.2007.2001,1000.0000.00 
MMTRSMills Music TR Unit23.6123.6023.602000.000.00 
MMTSMulti-Media Tutorial Services Inc0.00080.00080.00082000.00000.00 
MMTVMedical Media TV Inc0.00170.00100.0010400,500-0.001050.00 
MNAPManas Petroleum Corp0.00610.00200.0061175,3000.001019.61 
MNATMarquette Natl Cp31.3031.3031.301000.000.00 
MNBCMnb Corp [Bangor Pa]29.5029.5029.505000.481.65 
MNBEYMinebea Ltd ADR40.7540.3840.381,000-1.363.26 
MNBOMnb Holdings Corp CA49.0049.0049.001,2000.000.00 
MNBPMars Natl Bk Pa372.0372.0372.01000.00.00 
MNDJFMandalay Res Corp0.18100.16200.18106,4000.00844.87 
MNDPMundus Group Inc0.00020.00020.0002500,0000.00000.00 
MNELFMission Newenergy Ltd0.07010.07000.070053,200-0.010012.50 
MNGGMining Global Inc0.00010.00010.00013,730,0000.00000.00 
MNGGFMongolia Growth Grou0.16260.16260.16265000.00160.99 
MNGPFMan Group Plc2.4602.4602.4603000.1004.24 
MNGPYMan Group Plc Unsp A2.5122.5122.512700-0.0632.45 
MNHFYMayr Melnhof Karton Ag ADR38.2238.2238.221000.290.76 
MNHVFMarine Harvest ASA21.7521.7521.753000.251.16 
MNIIManati Inds Inc0.08600.08600.08605000.00000.00 
MNMBMerchants & Marine Bancorp Inc.41.2541.0041.15800-0.100.24 
MNOIYMandarin Orient ADR24.5324.5324.532000.893.76 
MNPPMerchants National Properties Inc1,8171,8171,81710020.11 
MNRIFMinor International Public Co Ltd1.2001.2001.200200-0.1108.40 
MNRLFMineral Mtn Res Ltd0.51360.45490.45491,100-0.01873.95 
MNSBMainstreet Bank21.5921.1521.15400-0.401.86 
MNSFMansfelder Metals0.00320.00300.00301,300-0.001938.78 
MNTCFMantis Mineral Corp0.00350.00350.00357000.001040.00 
MNTMMount Tam Biotechnologies Inc0.09000.07500.0751177,000-0.00435.42 
MNTRMentor Capital Inc1.0900.9221.046105,000-0.0343.12 
MNTUFManitou Gold Inc0.08400.08400.08406,5000.00101.20 
MNVBMiddletown Valley Bank [Md]23.7523.5023.502,0000.502.17 
MNVNMondial Ventures Inc0.00010.00010.0001300,0000.00000.00 
MNVWFMountainview Energy0.00450.00450.0045100,0000.0025125.00 
MNXBFMonex Group Inc.4.6004.6004.6001,000-0.2505.15 
MNXBYMonex Group Inc. ADR20.4420.4420.442000.261.29 
MNZOManzo Pharmaceuticals Inc0.00010.00010.00012,041,5000.00000.00 
MOAEFMongolia Energy Corporation Ltd0.02200.02200.02201,000-0.00104.35 
MOBIFMobi724 Global Solutions Inc0.12800.12800.128015,000-0.00826.02 
MOBOMobile Lads0.01500.01200.015036,4000.002015.38 
MOBQMobiquity Technologies Inc0.03500.03500.035021,600-0.005012.50 
MOCIModern Cinema Group Inc0.29000.29000.29004,1000.033012.84 
MODLFMondi Ltd28.2528.2528.253001.606.00 
MODTQModtech Hldgs0.00120.00030.0003171,100-0.001280.00 
MODVFMelcor Developments Ltd11.1511.1511.15200-0.040.40 
MOGLQGabelli Media Mogul Nextshares0.01930.01930.0193100-0.002913.06 
MOGOFMogo Finance Technology Inc3.4153.2503.37015,3000.1775.54 
MOJOMojo Organics Inc0.17020.17020.17021,2000.00000.00 
MOKOYMoko Social Media Ltd0.01040.01040.0104100-0.002016.13 
MOLOFMolori Energy Inc0.23430.21500.229820,900-0.00933.89 
MOMTMoneyonmobile Inc0.37980.34000.3500415,700-0.01002.78 
MONDFMondi Plc Ord27.9527.9527.951000.602.19 
MONDYMondi Plc ADR58.7158.7158.716000.140.24 
MONOYMonotaro Co Ltd36.5736.3036.562,1000.300.83 
MONRFMoncler S.P.A.43.9943.9943.991001.894.49 
MOPNMop Environmental0.00100.00100.00102,0000.000225.00 
MOSTSmart Online Inc2.1752.0002.0001,300-0.35014.89 
MOZOM101 Corp0.08000.08000.08008,000-0.060042.86 
MPADMicropac Industries Inc9.0009.0009.0001000.0000.00 
MPAYMobetize Corp2.9002.9002.9001000.30011.54 
MPBKMetropacific Bank [Ca]0.00550.00100.001074,500-0.004080.00 
MPFRFMapfre S.A.3.3803.3803.380200-0.2005.59 
MPGPFMichael Page Intl7.7107.7107.7103000.2102.80 
MPHMFCallitas Health Inc0.19920.19160.19922,700-0.00462.26 
MPHXMetro Phoenix Bank Inc [Az]11.0510.9911.053,0000.060.55 
MPIREmpire Diversified Energy Inc1.5001.5001.500300-0.1006.25 
MPIXMindpix Corp0.00010.00010.0001300,0000.00000.00 
MPJFFKairos Minerals Ltd0.03200.03200.032030,0000.003010.34 
MPMEMedisun Precision Medicine Ltd0.07000.07000.070011,4000.00000.00 
MPMQMpm Hldgs Inc28.0028.0028.001,2001.254.67 
MPOHYMmi Holdings Ltd ADR9.1808.4008.400500-0.6607.28 
MPPWWMidstates Petroleum Co Inc WT Exp0.01000.01000.010049,8000.00000.00 
MPPYWMidstates Petroleum Co Inc 3rd Lien WT0.10000.10000.10001,400-0.100050.00 
MPRWLMississippi Power Co 4.40% Pfd98.5098.5098.50100-1.001.01 
MPSPMedpro Safety Prods Inc0.06000.05000.060034,0000.00000.00 
MPSYFMorphosys Ag101.6101.6101.6100-2.72.59 
MPSYYMorphosys Ag ADR26.3926.3926.392000.331.25 
MPUCFMoneta Porcupine Min0.10750.10750.107520,0000.00000.00 
MPXEFCanadian Bioceutical Corp0.62820.60000.6212314,1000.00120.19 
MQBKYMacquarie Grp ADR80.1979.4580.191,9000.400.50 
MQPXFMatica Enterprises0.21800.20100.214242,8000.01326.57 
MQXDFMarquee Energy Ltd0.02990.02990.0299100-0.00010.33 
MRAAFMurata Manufacturing129.0126.8126.8200-0.90.67 
MRAAYMurata Manufacturing32.4531.8532.0213,900-0.140.44 
MRCRMoro Corp1.00001.00001.00005,000-0.11009.91 
MRDDFMiranda Gold Corp0.04000.03310.03312,100-0.007117.66 
MRDHMeridian Holdings Inc0.00210.00210.00215,0000.00000.00 
MRESInstitute of Biomedi0.00090.00070.000740,500-0.000222.22 
MRETFMartinrea Intl Inc12.3112.2712.3134,4000.665.69 
MRFGFMarfin Fincl Grp Hldgs Sa0.17000.17000.17003,0000.00000.00 
MRGEMirage Energy Corp0.05490.04000.0524159,1000.00449.17 
MRGNMergence Corp0.00310.00310.00315,0000.00000.00 
MRGOMargo Caribe Inc4.5004.5004.500200-0.0100.22 
MRIBMarani Brands Inc0.00010.00010.00011,000,0000.00000.00 
MRICMri Interventions3.2003.1903.2003,1000.0200.63 
MRJT3D Makerjet Inc0.00280.00280.00286,000-0.001230.00 
MRKGFMarketing Group Plc0.24000.21000.210010,0000.00000.00 
MRMDMarimed Inc1.2501.1301.24079,5000.1109.73 
MRNAMarina Biotech0.86880.85000.86002,700-0.07758.27 
MRNJMetatron Inc0.00010.00010.00011,000,0000.00000.00 
MRPHFMarapharm Ventures Inc0.53000.49500.5040108,800-0.01603.08 
MRPIMera Pharma New0.00040.00040.00041,000-0.000120.00 
MRPLYMr Price Group Ltd21.3920.9821.393,700-0.281.29 
MRPRFMerlin/Ac 1.0015.0015.0015.00400-0.422.72 
MRPSMicrophonics Inc0.00330.00330.00334,5000.00000.00 
MRQRFMonarques Gold Corp0.21620.20700.216215,9000.00723.44 
MRRBFMorro Bay Resources Ltd0.78980.76520.76521,800-0.04865.97 
MRRCFMaricann Group1.2501.1801.24036,400-0.0352.75 
MRRMFMiramont Resources Corp0.33000.31500.330020,0000.00501.54 
MRRTYMarfrig Alimento ADR2.2782.2782.278300-0.0632.67 
MRSKYMori Seiki Co Ltd SP18.0917.6118.097000.623.55 
MRTIMaxus Realty Trust105.0105.0105.02000.00.00 
MRTMFMaritime Res Corp0.08540.08540.085410,000-0.013613.74 
MRVGFMirvac Group1.6501.6501.6501,2000.0201.23 
MRVNYMrv Eng Partici ADR8.6008.6008.6001,000-0.1001.15 
MRVSYMinerva Sa ADR9.0509.0509.050100-1.0009.95 
MRWSFMorrison W Sprmrkt P3.2503.2503.2501,800-0.0310.95 
MRWSYWm Morrison Supermar16.3416.2516.3011,0000.050.31 
MRZLFMirasol Resources1.5661.4961.50623,000-0.0634.00 
MSADFMitsui Sumitomo Insu33.3633.2733.273000.411.24 
MSADYMS&Ad Ins Group ADR16.7616.4516.739,8000.080.48 
MSAHMan Shing Agric Hldn0.01610.01610.01612,0000.00085.23 
MSAJFMesa Exploration Corp0.06800.05950.068050,0000.019038.78 
MSBCMission Bancorp [Ca]70.0070.0070.001,2000.000.00 
MSBHFMitsubishi Corp27.8827.8827.88100-0.582.04 
MSBHYMitsubishi Corp Spon55.9555.6855.954,3000.981.78 
MSEXPMiddlesex Water Co. $7 Pfd.175.0175.0175.010050.040.00 
MSEZMedia Sentiment Inc0.03000.03000.03004000.00000.00 
MSGNFMan Sang Intl Ltd0.04000.04000.04004000.00000.00 
MSGOMister Goody Inc0.02000.02000.020010,0000.004025.00 
MSIUMaster Spirit Intl USA0.00200.00160.0016100,000-0.000420.00 
MSIXFMorneau Shephell19.6619.6619.66200-0.522.58 
MSLOYMitsui O.S.K. Lines Ltd15.0815.0815.081000.382.59 
MSLPMuscle Pharm Corp0.66000.66000.66004000.01011.55 
MSMGFMustang Minerals Corp0.14750.14750.14759,000-0.020011.94 
MSMYMc Endeavors Inc0.02400.02010.02031,077,400-0.002812.12 
MSNFYMinera Frisco S A B1.0101.0101.010100-0.0605.61 
MSNVFMission Ready Services Inc0.20790.20000.2079153,000-0.00863.97 
MSPCMetrospaces Inc0.00070.00050.0006194,818,0000.00000.00 
MSPWPMississippi Power Co 4.72% Pfd101.0101.0101.04000.00.00 
MSRTMassroots Inc0.26990.24890.2510573,900-0.01806.69 
MSSELMassachusetts Electric Co. 4.44% Pfd104.0103.8103.8200-0.30.24 
MSSIMedical Staffing Sol0.00020.00020.00022,5000.00000.00 
MSSNFMason Resources0.14200.14180.1420700-0.00302.07 
MSTGMustang Alliances0.00040.00040.00043000.00000.00 
MSUXFMisumi Group Inc Ord27.5627.5627.561000.160.58 
MSVBMid-Southn Svg Bk In28.5527.9528.003000.050.18 
MTAFFMetalla Royalty and Streaming Ltd0.68000.64720.650028,500-0.03004.41 
MTAGFMetro Ag Ord Dem 511.8011.8011.80900-0.292.36 
MTCPYMtr Corp Ltd ADR16.6816.6816.682000.000.00 
MTEHFMaxtech Ventures Inc0.33000.32000.330014,5000.00000.00 
MTENYMahanagar Telephone Nigam Ltd0.47000.47000.47005,5000.00000.00 
MTFBFMotif Bio Plc0.47000.47000.4700300-0.01002.08 
MTGGYMetro Ag ADR7.1457.1457.145300-0.1051.45 
MTGRYMount Gibson Iron Ltd ADR3.1203.1203.1201000.0902.97 
MTHRFM3 Inc40.1639.7939.791,100-6.2013.48 
MTLFFMetallis Res Inc1.0201.0201.0201,1000.0030.29 
MTLHFMitsubishi Chemical Holdings Corp9.5509.5509.550500-0.7507.28 
MTLHYMitsubishi Chemical48.6448.6448.644000.290.60 
MTLKMetalink0.75000.75000.75001,0000.00000.00 
MTLQUMotors Liq Co9.4009.4009.4009000.0000.00 
MTNOFMtn Group Ltd Ord9.5509.5509.5508,100-0.4114.12 
MTNOYMtn Group Ltd ADR9.8109.7409.7707,400-0.0750.76 
MTPOFMetropolitan Bk & TR1.5901.5901.5901,900-0.22012.15 
MTPRMeta Power Intl Inc0.00030.00030.000320,0000.00000.00 
MTRAFMetro Inc Cl A Sub V32.0532.0532.05200-0.351.08 
MTRJFMtr Corp Ltd5.4005.4005.400100-1.60022.86 
MTRTMetal Arts Co Inc0.00920.00920.0092300-0.003326.40 
MTSFFMitsui Fudosan Co. Ltd25.0525.0525.052000.893.68 
MTSFYMitsui Fudosan Co. Ltd. ADR76.5075.5075.502,100-2.002.58 
MTSTMetastat Inc0.65000.65000.65002,5000.120022.64 
MTTGFMustang Resources Ltd0.03000.03000.03008000.007030.43 
MTTRYMetro Ag2.1802.1802.1804000.0000.00 
MTTWFMetro Wholesale & Food Specialist Ag14.3014.3014.30300-4.5023.94 
MTUAYMtu Aero Engines Hol86.5086.5086.50100-0.400.46 
MTUUMitu Resources Inc0.03330.03330.0333900-0.00072.06 
MTVXApt Moto Vox Group Inc0.00010.00010.00012,001,0000.00000.00 
MTWDMetwood Inc0.06000.06000.06001000.00000.00 
MTYFFMty Food Group Inc36.6636.6636.663000.000.00 
MTZPYTanabe Pharma19.5319.3219.507,9000.120.62 
MTZXFMitsubishi Tanabe Ph19.5019.5019.504000.100.52 
MUELPaul Mueller Company34.0034.0034.009000.000.00 
MUNMFMundoro Capital Inc0.10510.10510.10516,0000.00818.35 
MURGFMuenchener Rueckver239.5239.4239.5200-1.10.46 
MURGYMuenchener Re Group24.1723.8624.0746,2000.020.08 
MURXFMinotaur Exploration Ltd0.05000.05000.050010,0000.005011.11 
MURZYMurray & Roberts1.2001.1501.1508000.0504.55 
MUSSMulti Solutions II0.15000.15000.15003000.00000.00 
MUTMMutual Merchant Svcs Inc0.03500.02000.035027,0000.006020.69 
MVENIntegrated Surgical Systems Inc1.4501.4001.44041,9000.0382.67 
MVESThe Movie Studio Inc0.00090.00070.000812,428,9000.00000.00 
MVLYMission Vly Bcp CA15.6015.5515.602,6000.150.97 
MVPIMv Portfolios Inc0.17000.16800.170021,4000.050041.67 
MWATFModern Water Plc Ord0.09100.09100.09103,0000.00101.11 
MWBCMw Bancorp Inc23.0023.0023.00100-1.034.29 
MWIIMega Win Investments Inc.0.24000.20000.205011,9000.01005.13 
MWISM-Wise Inc0.00300.00300.003010,0000.00000.00 
MWOGMidwest Oil and Gas Inc0.00100.00100.00101000.00000.00 
MWSNFMawson Res Ltd0.25840.24870.24876,000-0.00481.89 
MWTCFManila Water Company Inc.0.48000.48000.48001,0000.01002.13 
MWTCYManila Wtr Co ADR13.0913.0913.093000.000.00 
MWWCMarketing Wrldwd Corp0.00010.00010.00011000.00000.00 
MWXRFMineworx Technologies Ltd0.17190.14700.166145,000-0.00291.72 
MXCHFMexichem Sab De Cv3.2603.2603.2602000.0000.00 
MXCHYMexichem Sab De Cv6.5006.4606.5003,0000.82014.44 
MXCYYMetso Cp Ads8.8208.7108.7104000.5106.22 
MXDHFMdxhealth S.A.4.6004.6004.60027,5000.4009.52 
MXGFFMaxim Power Corp1.9501.9501.950100-0.0010.05 
MXLGFMx Gold Corp0.02990.02500.026143,200-0.00248.42 
MXMGMaxima Group Inc0.00240.00070.00155,790,9000.000787.50 
MXROFMax Resource Corp0.16400.16400.16401,500-0.01307.34 
MXSGMexus Gold US0.01890.01620.0184288,4000.002415.00 
MYAGDMaya Gold & Silver1.7201.6851.7206,2000.0694.17 
MYAGFMaya Gold & Silver2.2942.1082.2443,0000.1446.88 
MYBFMuncy Bank Finl [Pa]33.4533.4533.451000.200.60 
MYBUFMeyer Burger Techgy1.2501.2501.2502,700-0.0201.57 
MYDPDoughertys Pharmacy Inc0.11000.10780.10786,3000.00787.80 
MYDXMydx Inc0.00400.00320.003423,094,400-0.000410.53 
MYECMyecheck Inc0.00170.00120.00177,060,0000.00000.00 
MYFTMy Freightworld Tech0.00020.00020.000250,000-0.000133.33 
MYGGMygo Games Holding Co0.00100.00100.001077,9000.00000.00 
MYHAMy Healthy Access Inc0.00010.00010.00011000.00000.00 
MYHIMountain High Acquisitions Corp0.07700.07010.0749364,100-0.00192.47 
MYLIMusic of Your Life0.00010.00010.00019,000,0000.00000.00 
MYMMFMym Nutraceuticals Inc1.3801.3401.35094,200-0.0100.74 
MYMNFMoly Mines Ltd0.03240.02800.02801,0000.002911.55 
MYMSFValens Groworks Corp1.2861.2861.286100-0.23015.19 
MYMXMymetics Corp0.05210.04500.0472372,2000.00224.89 
MYRLFMeryllion Resources Corp0.01860.01860.01864000.00169.41 
MYRSYMyer Holdings Ltd ADR1.6001.2201.6005000.41034.45 
MYRXMyrexis Inc0.04980.04000.04982000.00030.61 
MYSLMy Screen Mobile In0.00230.00210.0021138,1000.00000.00 
MYSNMyson Group Inc0.00750.00750.00751,7000.00000.00 
MYTAYMagyar Telekom Telecommunications Plc8.6858.6408.640900-0.2903.25 
MZDAFMazda Motor Corp Ord13.6013.6013.605,100-0.302.16 
MZDAYMazda Motor Corp6.8806.6806.72070,200-0.0650.96 
MZEIMedizone Intl Inc0.00940.00600.00931,005,5000.003355.00 
MZHOFMizuho Financial Group Inc1.7101.7101.7108,100-0.0804.47 
MZRTFMazor Surgical Robot27.0027.0027.00100-2.558.63 
MZTLFJohn Menzies Ord8.9278.9278.9272,7000.2733.16 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.185.137
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,004-40.05
DJI24,084600.25
SP5002,63950.18
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,323-100.77
BDI1,200494.26
HSI30,063-2530.83