Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.00900.00860.00905000.00000.00 
MAALMarketing Alliance2.9902.9902.9902,5000.0401.36 
MACEMace Security International Inc0.39000.37450.375013,100-0.01503.85 
MACIFMaverix Metals Inc1.3101.3061.3062,0000.0130.99 
MACQFThemac Resources Grp Ltd0.05900.05900.05904,0000.00152.61 
MADIMadison Systems Inc0.02000.02000.02007000.00000.00 
MAGAAMagna-Lab Inc A0.01770.01770.01773,000-0.016848.70 
MAGEMagellan Gold Corp0.02500.02490.025075,0000.003013.64 
MAGOYMan Ag ADR10.8310.8310.831000.050.42 
MAGPMagplane Technology Inc0.00170.00160.001690,000-0.000523.81 
MAHLYMedipal Holdings Corp22.5822.3222.323001.265.98 
MAHMFMahindra&Mahindra Dp15.0015.0015.001,0000.000.00 
MAIFFMinera Alamos0.09370.09370.093710,000-0.00636.30 
MAKEMakepeace A D Co5,0005,0005,00010000.00 
MAKSFMarks & Spen Grp Ord4.0284.0104.01033,7000.0952.43 
MAKSYMarks & SP Gp ADR8.1007.9808.09016,700-0.0600.74 
MALDFMacau Legend Dev Ord0.20500.20500.20505,4000.00904.59 
MALJFMagellan Aerospace C13.2013.1913.1912,500-0.221.65 
MALRFMineral Resources Ltd15.0015.0015.001000.151.01 
MALRYMineral Resources Ltd12.4112.3112.315,700-2.0814.45 
MAMTFMcan Mtg Corp14.1414.1414.14100-0.060.42 
MANZFManz Automation Ag Ord41.7041.7041.701002.857.34 
MAOMFMaudore Minerals Ltd0.00030.00030.000310,0000.00000.00 
MAORFMandarin Oriental In2.3952.3952.395500-0.0461.90 
MAPGFMapletree Logistics TR Ut0.90820.90820.90828,0000.02823.20 
MAPIFMapletree Industrial TR1.4411.4411.4412000.0010.03 
MAQAFMacquarie Atlas4.7004.6904.7005000.0350.75 
MARFFMargaux Resources Ltd0.15670.15670.15671,0000.0927144.84 
MARUYMarubeni Corp ADR79.6279.6279.62100-1.411.74 
MARZFMarstons Plc1.4201.3601.4204,7000.0997.50 
MATNMateon Therapeutics Inc0.23990.22100.238034,5000.01697.64 
MAURYMarui Group Co Ltd43.2242.9143.079000.721.69 
MAVTMadison Ventures0.01100.01080.01101,8000.004057.14 
MAWHFMan Wah Holdings0.91000.85380.91003,4000.01311.46 
MAWHYMan Wah Holdings Ltd18.2717.8717.871,400-0.191.05 
MAXDMax Sound Corp0.00040.00030.000486,144,4000.00000.00 
MAXEMaxwell Resources Inc0.00700.00600.006070,000-0.001014.29 
MAYGFMeadow Bay Gold Corp0.09220.09220.09221,100-0.00131.39 
MAYNFMayne Pharma0.69900.69900.699011,5000.00901.30 
MBAIFCibt Education Group Inc0.58430.58430.58431,0000.00180.31 
MBCFFMbac Fertilizer Corp1.6921.6921.692100-0.1397.58 
MBCIMabcure Inc0.00220.00220.002218,4000.00000.00 
MBCQMB Bancorp Inc17.1117.1017.10200-0.050.29 
MBDCMassachusetts Bus Dev Crp34.0034.0034.001005.2918.43 
MBDEMorris Business Devl0.04000.04000.04005,0000.008727.80 
MBFJFMitsubishi Ufj Finan6.1856.1806.185150,0000.0450.73 
MBKLMetairie Bk & TR [La20.5020.5020.502000.703.54 
MBLCMillenium Blockchain Inc.0.36280.27000.36288,2000.01383.95 
MBLVMobiventures Inc0.01000.00200.01007,0000.0090900.00 
MBNKFMetro Bank Plc45.0044.8145.002,200-0.230.51 
MBUMYMabuchi Mtr Co Ltd11.4411.4411.44100-0.171.50 
MBVAMillennium Bankshares Corp0.10000.10000.10002,0000.00000.00 
MBXBFMicrobix Biosystems0.20500.19750.197567,000-0.01969.03 
MBYMFMountain Boy Mineral0.06230.06230.062360,000-0.00050.80 
MCAPMango Capital Inc0.05500.04000.040026,5000.008828.21 
MCBGMercersburg Financia39.0039.0039.001,0000.000.00 
MCBIMountain Commerce Bancorp Inc19.3119.3119.313,0000.110.57 
MCBKMadison County Financial Inc26.5026.5026.502000.501.92 
MCBPMichigan Community Bancorp Ltd.0.05000.00150.05007,0000.00000.00 
MCBSMetrocity Bankshares Inc24.9924.9924.99100-0.010.04 
MCCBFM2 Cobalt Corp0.24870.24870.248710,000-0.188843.15 
MCCKMestek Inc30.5030.5030.50200-1.003.17 
MCCLFMacromill Inc22.5522.4522.551,100-0.150.66 
MCCRFMccoy Global Inc0.99970.99710.99712000.03904.07 
MCCXMcorpcx Inc0.15000.13000.13002,000-0.020013.33 
MCDAKma Hldg Inc0.00500.00500.00505,000-0.001523.08 
MCDMFMacdonald Mines Exploration Ltd0.05560.05430.05569000.00448.59 
MCELQMillennium Cell In0.01000.01000.01002000.00999900.00 
MCEMMonarch Cement Co70.5170.0070.00600-0.010.01 
MCESFMacro Enterprises1.9171.9171.9175,0000.18010.35 
MCETMulticell Techs Inc0.00010.00010.00013,7000.00000.00 
MCFUFMicro Focus Intl Plc18.0418.0318.039000.502.85 
MCGIMedcareers Group In0.00150.00130.001530,789,2000.00000.00 
MCGRFMajor Cineplex Group0.80000.80000.8000104,100-0.01501.84 
MCHAMatchaah Holdings Inc0.60000.57000.57001,700-0.05008.06 
MCHBMechanics Bk [Ca]32,05032,05032,0501002250.71 
MCHTMauch Chunk Finl Cp14.6014.6014.60200-0.704.56 
MCHVFMGM China Holdings L2.6802.6802.6805,0000.0100.37 
MCHVYMGM China Holdings32.3532.1532.301,200-0.541.64 
MCICMulticorp International Inc0.00090.00090.0009100,000-0.000325.00 
MCIGMcig Inc0.32500.28000.28905,479,400-0.034010.53 
MCKRFManson Creek Resources Ltd0.22000.19840.220030,0000.00904.27 
MCLDFUniversal Mcloud Corp - Ordinary Shares0.41910.41140.419112,1000.01313.23 
MCOAMarijuana Company of America Inc0.04250.03520.039010,397,100-0.00184.41 
MCPHMidland Cap Hldngs25.0024.0025.002001.536.52 
MCPIMed-Cannabis Pharma Inc0.01600.01600.01606,8000.00000.00 
MCQEFMacquarie Group85.5085.5085.50500-2.002.29 
MCREFMetals Creek Res0.04500.04500.045015,000-0.00255.26 
MCRPFMicroport Scientific1.3901.3901.3901,4000.0503.73 
MCSHFMetcash Ltd2.1002.1002.10025,000-0.41016.33 
MCSLFMcmillan Shakespeare Ltd12.4812.4812.48300-0.020.15 
MCTCMicrochannel Tech Cp0.01730.01610.01736000.00000.00 
MCTHMedical Connections0.00250.00250.00251000.00000.00 
MCUIFMiraculins Inc0.26000.26000.26005000.053025.60 
MCUJFMedicure Inc5.7785.4005.75055,3000.2604.74 
MCVTMill City Ventures III Ltd0.60000.60000.60001,4000.03005.26 
MCZAFMad Catz Interactive Inc0.00550.00510.0055171,8000.00047.84 
MDAVDavi Luxury Brand Group Inc0.01210.01200.01202000.00000.00 
MDBBFMedlab Clinical Ltd0.41500.41500.41504000.01503.75 
MDBIFMedibio Ltd0.10200.10200.1020200-0.013011.30 
MDCEMedical Care Technol0.00020.00020.000230,0000.00000.00 
MDCLMedicine Man Technologies Inc1.7301.6501.65018,100-0.0402.37 
MDCNMedican Enterprises Inc0.00020.00010.00024,045,0000.00000.00 
MDCTMidcoast Community Bancorp Inc4.8004.8004.80010,0000.0000.00 
MDDDMakism 3D Corp0.00200.00150.00162,0000.00000.00 
MDDMMdm Group Inc0.00050.00050.00057000.0004400.00 
MDDNFMeridian Energy Ltd2.1702.1702.1702,5000.0401.88 
MDEXMadison Technologies Inc0.17800.17800.17802000.078078.00 
MDFZFMedifocus Inc0.02500.01940.02509,0000.00000.00 
MDGCMediag3 Inc0.00020.00020.00021,772,2000.00000.00 
MDGEFMedigene Ag15.5515.5515.554000.191.24 
MDIBFMediobanca Spa9.5109.5109.510100-0.3974.01 
MDIBYMediobanca Spa ADR9.3909.2409.32040,100-0.1501.58 
MDINNorthstar Global Bus0.00010.00010.00015,750,0000.00000.00 
MDITMedite Cancer Diagnostics Inc0.20000.20000.20002,500-0.00753.61 
MDIUYMediaset S.P.A SP Ad10.109.9410.101,5000.121.18 
MDLHMedical Intl Tech0.00560.00560.00561,000-0.002430.00 
MDLNFMadalena Ventures0.17650.15850.170047,800-0.00703.95 
MDLXFRosita Mining Corp0.02200.02200.02201,000-0.009730.60 
MDMNMedinah Minerals Inc0.00310.00300.0030405,400-0.000514.29 
MDNDFMcDonalds Co Ltd Tokyo48.9548.9548.953002.324.98 
MDNGFMidnight Sun Mining0.21370.21370.21372,000-0.01235.44 
MDNNFNiobay Metals Inc0.19000.19000.19003,5000.00000.00 
MDPEBMeredith Corp48.5048.5048.50100-3.807.27 
MDRMModern Mobility Aids0.02900.02800.0290160,0000.00000.00 
MDRPFMidas Gold Corp0.83210.81000.822884,600-0.00730.88 
MDSMFMedusa Mining Ltd0.45000.45000.4500600-0.04509.09 
MDSYFModsys International Ltd1.1201.1101.1209,7000.0706.67 
MDTCMedia Techs Inc0.00990.00600.009920,0000.0073280.77 
MDVTMiddlebury Natl Corp35.2535.2335.251,000-0.752.08 
MDVXMedovex Corp0.51500.49000.51501,3000.02505.10 
MDVXWMedovex Cp Cl A WT0.02000.02000.020010,8000.00000.00 
MDWKMdwerks Inc0.00530.00500.005330,000-0.001926.39 
MDWTMidwest Holding Inc0.05000.05000.050010,0000.00000.00 
MDXHFMedx Health Corp0.12000.12000.1200135,0000.00262.21 
MDXLMedixall Group Inc3.0002.5003.0005000.0000.00 
MEAOFMetanor Resources0.42500.41500.41506,000-0.01473.42 
MECVFMediagrif Interactive Technologies Inc8.8648.8648.8643000.6477.88 
MEDDMedical Imaging Corp0.02500.01500.015040,6000.004036.36 
MEDFFMedreleaf Corp20.4419.6119.7067,100-0.612.99 
MEDHMedx Holdings Inc0.03970.03260.0346113,500-0.005413.50 
MEDTMediatechnics Corp0.00060.00050.00054,801,6000.00000.00 
MEECMidwest Energy Emissions Corp0.26000.26000.26001,2000.030013.04 
MEGEFMeg Energy Corp7.2706.9507.27016,600-0.0700.95 
MEGGFMeggitt Plc6.5036.5036.5035000.0640.99 
MEGGYMeggitt Plc13.1813.1813.18900-0.181.35 
MEILMethes Energies International L0.00670.00670.00673,5000.00000.00 
MEITFMeitec Corp46.5046.5046.502000.641.40 
MELYMicroelectronics Technology Co0.00010.00010.000130,4000.00000.00 
MEMIMiracle Entmt Inc0.00010.00010.0001410,4000.00000.00 
MENBMendocino Brewing Co0.18000.18000.18001,5000.00000.00 
MENCMillennium Energy Co0.18000.18000.18001000.1000125.00 
MENXFMemex Inc Ordinary Shares [Ca0.04000.03290.032956,200-0.005113.42 
MEOBFMesoblast Ltd1.1001.1001.1001,5000.0403.77 
MEQYFMainstreet Equity Corp31.5931.5931.59400-0.030.10 
MERLYMerlin Entertainments Plc10.2910.0510.054,300-0.353.38 
MERRMerriman Holdings0.03000.03000.03002,000-0.00010.33 
MEXGFMexican Gold Corp.0.25700.23100.231034,700-0.026010.12 
MFAIFMing Fai International Holdings Ltd0.16000.16000.16004,0000.00000.00 
MFBPM&F Bancorp Inc3.4003.4003.4002000.0000.00 
MFCOMicrowave Filter C0.65000.65000.65001,0000.00000.00 
MFCSFMedical Facs Corp11.0911.0911.09200-0.050.41 
MFDBMutual Federal Bcp5.2505.2505.2501000.73016.15 
MFGIMerchants Financial Group Inc72.3172.3072.302000.040.06 
MFMLFMarifil Mines Ltd0.14700.13700.13703,8000.00352.62 
MFONMobivity Holdings Corp1.1001.0501.05020,700-0.0403.67 
MFOYYPjsc Megafon Gdr Reg S8.7608.5008.5001,000-0.3003.41 
MFRVFMinera Frisco Sab De0.36000.36000.36002,300-0.00501.37 
MFSTMedifirst Solutions0.00040.00030.0004240,1000.00000.00 
MGAFFMega Uranium Ltd0.12390.11510.115119,300-0.00887.10 
MGAWYMegaworld Corp ADR17.3117.3117.312,7000.452.67 
MGCLFMgc Pharmaceuticals Ltd0.04700.04700.047018,800-0.005510.48 
MGDDFMichelin Cie Gen Des129.6129.6129.6300-0.20.12 
MGDDYCompagnie Generale D26.3225.9526.3278,7000.642.47 
MGDPFMarathon Gold Corp0.72970.70350.724949,1000.00490.68 
MGHCFMinco Gold Corp0.11300.11300.11301,0000.012011.88 
MGHLMorgan Group Hldgs Co0.12000.12000.12002,5000.00000.00 
MGLDFMedgold Resources Corp0.30000.30000.300010,0000.00973.34 
MGLGMagellan Energy Ltd0.00010.00010.000150,0000.00000.00 
MGMAMetro Global Media Inc0.01000.01000.01003000.00000.00 
MGMBMGM Holdings Inc Class A101.0097.2597.252,400-3.753.71 
MGMLFMaple Gold Mines Ltd.0.12630.11510.1263149,4000.00937.95 
MGNTMeganet Corp0.00420.00420.004220,0000.00025.00 
MGNUMagnus Intl Resource0.00250.00250.0025100,0000.00000.00 
MGONMegola Inc0.01130.00970.0100221,000-0.001311.50 
MGPHFMason Graphite1.1511.0801.13063,400-0.0050.43 
MGPPFMegaport Ltd3.4503.3903.3902,200-0.0601.74 
MGPRFMAG One Products Inc0.16720.16720.16722,0000.027219.43 
MGPTFMagnolia Petroleum Plc0.01000.01000.01002,500-0.050083.33 
MGRUFMorguard Real Est Ut10.3410.2510.254000.010.10 
MGSBFMetrogas S.A B-1 Vtg1.4501.4501.4501,000-0.85036.96 
MGTCMegatech Corp0.04400.04400.044010,0000.00000.00 
MGTIMGT Capital Investments Inc1.1301.0001.030903,500-0.0807.21 
MGUYMogul Energy Intl0.00630.00630.00631,3000.00000.00 
MGWFFMaple Leaf Green Wor0.41500.38000.409845,500-0.00010.02 
MGXMFMgx Minerals Inc0.89990.85930.8769314,700-0.01231.38 
MGYOYMol Magyar Olaj Gaz5.4105.3705.41020,4000.61012.71 
MGYTFMagyar Telekom Plc1.5411.5411.54140,900-0.0020.10 
MHCCMillenium Healthcare Inc0.00020.00020.00024000.00000.00 
MHGUMeritage Hosp Gr17.6517.6517.651,0000.402.32 
MHGUPMeritage Hospitality32.5032.5032.501000.000.00 
MHGVYMarine Harvest ASA ADR [Norway]21.1020.8220.9850,100-0.090.43 
MHHCMccusker Holdings Corp0.00030.00020.000313,123,9000.00000.00 
MHIVFMainstreet Health Investments Inc8.7508.7508.7501,000-0.0040.04 
MHPCManufactured Housing Properties Inc0.55000.53000.53001,800-0.470047.00 
MHREFMatamec Explrtn Inc0.02750.02430.02436,8000.010171.13 
MHSDFMegacable Hld Ord4.2004.2004.200900-0.0130.30 
MHTLYMetcash Ltd ADR12.5712.5712.571000.443.66 
MHTXManhattan Scients0.03400.01910.02601,195,2000.004018.18 
MHTZFManhattan Corp0.01100.01100.011028,400-0.012052.17 
MHVYFMitsubishi Heavy Ind37.9437.9437.941000.581.55 
MICCFMillcom Swed Dep Rec64.0563.7864.001,7000.500.79 
MICWFMicron Waste Technologies Inc0.38520.36440.367049,300-0.01995.14 
MIDLFMidland Expl Inc0.68510.68510.68511,0000.01121.66 
MIELFMitsubishi Elect Cor14.0014.0014.001,000-0.100.71 
MIELYMitsubishi Elect Cor27.5027.2127.3226,200-0.511.83 
MIHIMedical Innovation Holdings Inc0.03700.03500.035060,000-0.00102.78 
MIHLMontague International Holding Ltd0.00170.00150.0017110,0000.000321.43 
MIICFMillicom International Cellular S.A.62.0060.7361.231,900-1.522.42 
MIINFMerlin Entertainment5.0485.0485.0483000.1984.07 
MIKPMike The Pike Produc0.00010.00010.000110,0000.00000.00 
MILCMillennium Investment & Acquisition0.90000.90000.90001,500-0.03003.23 
MILTYMills Estruturas E Servicos De Enhenhaia0.72000.72000.72001000.100016.13 
MILVMistral Ventures Inc0.00030.00030.000360,0000.00000.00 
MIMZFNighthawk Gold Corp0.36280.34670.360346,500-0.00471.29 
MINEMinerco Res Inc0.00020.00010.0001110,942,800-0.000150.00 
MISMCambridge Energy Corp0.00210.00210.00212,7000.00000.00 
MISVFMinco Silver Corp0.49690.48100.48106,600-0.04338.26 
MITEFMitsubishi Estate Co18.0618.0618.063000.010.06 
MITEYMitsubishi Estate Co18.3418.1018.22491,4000.351.96 
MITFFMitie Group Plc2.2102.1702.1701,000-0.41015.89 
MITFYMitie Group Plc ADR8.6508.4588.458800-0.5165.75 
MITJFMint Corp0.15680.14300.1568500-0.00251.57 
MITSFMitsui & Co Ltd17.3717.3717.37100-0.522.91 
MITSYMitsui & Company347.6344.2346.1400-3.40.96 
MIXXMix 1 Life Inc0.00600.00600.006073,000-0.002025.00 
MJDLFMajor Drilling Grp I5.3305.3105.3301,000-0.0200.37 
MJGCFMajestic Gold Corp0.06000.06000.06001,0000.00010.17 
MJLBUltrack Systems Inc0.00280.00270.002714,0000.00028.00 
MJMDMedijane Holdings Inc13.0013.0013.001000.010.08 
MJMJThe Maryjane Group Inc0.00010.00010.00011,291,9000.00000.00 
MJNAMedical Marijuana I0.10690.10260.10376,727,000-0.00111.05 
MJNEMj Holdings Inc2.4902.3402.3406,1000.0401.74 
MJOGMajestic Oil & Gas0.08780.08000.087836,600-0.00222.44 
MJTKCannasys Inc0.00060.00050.00069,292,7000.000120.00 
MJTVMichael James Enterprises Inc0.00240.00240.002410,0000.00000.00 
MJVPMj Venture Partners Inc.0.19500.04400.0440500-0.119573.09 
MJWLMajic Wheels Corp0.00010.00010.00012,000,0000.00000.00 
MJXFFMajescor Resources0.03150.03150.03155,000-0.004512.50 
MKBAFMukuba Res Ltd0.36400.36400.36405,5000.1909110.28 
MKEAFMauna Kea Techs Nom Cate3.4003.4003.4002,000-2.40041.38 
MKGAFMerck Kgaa Dm 597.9397.9397.931000.780.80 
MKGPMaverick Energy Grp Ltd0.00010.00010.00012,0000.00000.00 
MKKGYMerck Kgaa ADR19.7319.5319.6916,9000.060.28 
MKRIFMelkior Resources In0.07090.06240.070925,0000.006510.09 
MKRSMikros Sys Corp0.49000.45550.47005,800-0.02004.08 
MKRYFManitok Energy Inc0.00010.00010.0001120,0000.00000.00 
MKSEFMarksmen Energy Inc0.10050.07740.091070,000-0.010210.08 
MKTAYMakita Corp46.9846.2546.6032,3001.092.38 
MKTDFDeepmarkit Corp0.02960.02960.02968,900-0.006618.23 
MKTYMechanical Technolgy0.65630.65000.650019,900-0.01051.59 
MLCGML Capital Group Inc0.00020.00010.00026,394,4000.00000.00 
MLERMoller Intl Inc0.01240.01000.0100311,000-0.002922.48 
MLFBUniversal Cap Mgmt0.03400.02600.026016,300-0.004013.33 
MLFNFMaple Leaf Foods Inc23.7523.7323.7311,500-0.050.22 
MLGCFML Gold Corp0.08960.07200.075071,400-0.00566.95 
MLGFMalaga Financial Corp30.7030.7030.70100-0.020.07 
MLHCM Line Hldgs Inc0.00010.00010.0001999,9000.00000.00 
MLKKFMercator Minerals0.00010.00010.00011000.00000.00 
MLLGFMullen Group Ltd11.3311.3311.33300-0.060.54 
MLLLFMillennial Esports Corp0.11180.11000.11005,5000.00676.49 
MLLNFMalin Corp Plc8.2398.2398.2393,100-0.1021.22 
MLLOFMedallion Resources Ltd0.09250.07140.09258,2000.008510.12 
MLLSMiller Indus Inc Fla0.80670.80670.80671,0000.106715.24 
MLMNMillennium Prime Inc0.00230.00230.00232,500-0.001539.47 
MLNLFMillennial Lithium Corp1.6931.6571.68821,400-0.0120.71 
MLNZFMarlin Gold Mining Ltd0.22500.22500.22504,5000.01627.76 
MLPHMolecular Pharmacol0.00440.00440.00441,0000.00000.00 
MLRKFMillrock Res Inc Com0.26250.24450.2550113,0000.00100.39 
MLRYYMail Ru Group Ltd28.2528.2528.25300-0.200.70 
MLSPFMelrose Holdings Ltd3.2503.2193.250156,8000.1003.17 
MLTCMelt Inc0.06950.03510.06953,0000.027465.08 
MLTOMedirect Latino Inc0.00010.00010.00017,5000.00000.00 
MLWNMalwin Ventures Inc0.03000.03000.030010,0000.00000.00 
MLXEFMetals X Ltd0.62000.61780.61782,800-0.01362.15 
MLYBYMalayan Banking ADR4.8304.8304.8301000.0501.05 
MLYCFAmerican Cumo Mining Ltd0.08250.08000.080016,0000.00506.67 
MLYFFMolycor Gold Corp0.02410.01800.0241126,0000.003114.76 
MMBFMomentum Biofuels0.00280.00270.002710,0000.001168.75 
MMEGMomentous Entertainment Group Inc0.03400.02930.02931,5000.0154110.79 
MMEXMmex Resources Corp0.00410.00360.004015,193,1000.00025.26 
MMIOMarmion Indus Corp0.00010.00010.00014,8000.00000.00 
MMIRFMedmira Inc0.01640.01640.01645,0000.00010.61 
MMJJFMmj Phytotech Ltd0.26500.26500.26501,000-0.01505.36 
MMLTFMmg Ltd Ord0.73000.73000.73003,0000.130021.67 
MMMBMamamancini's Holdin1.2501.1701.23069,4000.0867.54 
MMMDFMillennium Minerals Ltd0.12000.12000.1200500-0.055031.43 
MMMMMineral Mtn Mng & ML0.21000.06000.190015,900-0.00994.95 
MMMWMass Megawat Wind Pw0.01440.01340.013439,600-0.00021.47 
MMNDCoconnect Inc6.0006.0006.0002000.0000.00 
MMNFFMedmen Enterprises Inc - Class B3.7003.4983.575188,700-0.0651.78 
MMNGFMonster Mng Corp0.23190.20000.226817,800-0.00552.37 
MMNTMomentous Holdings Corp1.06001.00001.0000200-0.05004.76 
MMPWQMultimedia Platforms Inc0.00130.00110.001126,000-0.000215.38 
MMRFMmrglobal Inc0.00180.00180.00182,8000.00000.00 
MMRGFMinaurum Gold Inc0.49180.46000.489326,4000.00430.89 
MMRTYMassmart Holdings Ltd ADR17.0117.0117.01100-1.377.45 
MMSDFMacarthur Minerals0.03640.03640.03642,5000.00000.00 
MMSMYMitsui Mining & Sm9.4209.1209.4201,000-0.0680.72 
MMTCMicro Imaging Tech0.04850.04850.0485500-0.011519.17 
MMTIFMicromem Tech Inc0.12000.10620.106251,200-0.00080.75 
MMTMFMonument Mng Ltd0.04500.04500.045010,000-0.007514.29 
MMTOFMitsubishi Motors Corp7.9607.9607.9601,000-0.0400.50 
MMTRSMills Music TR Unit24.5024.5024.506000.000.00 
MMTSMulti-Media Tutorial Services Inc0.00080.00080.000841,7000.00000.00 
MMTVMedical Media TV Inc0.00100.00100.00101000.00000.00 
MNAPManas Petroleum Corp0.00500.00500.005011,000-0.001725.37 
MNARFMorguard North American REIT12.0112.0112.016,0000.514.47 
MNATMarquette Natl Cp32.0532.0532.056000.050.16 
MNBCMnb Corp [Bangor Pa]31.1031.1031.101000.100.33 
MNBEYMinebea Ltd ADR36.7436.7436.74300-0.902.39 
MNBOMnb Holdings Corp CA48.5048.0048.503001.503.19 
MNBPMars Natl Bk Pa374.0374.0374.01000.00.00 
MNDJFMandalay Res Corp0.14290.14290.142958,900-0.01187.63 
MNDMFMarindi Metals Ltd0.01400.01400.014030,0000.00000.00 
MNDPMundus Group Inc0.00010.00010.00012,0000.00000.00 
MNELFMission Newenergy Ltd0.12510.10000.125036,2000.015414.05 
MNGGMining Global Inc0.00010.00010.0001610,0000.00000.00 
MNGGFMongolia Growth Grou0.20730.18130.20732,5000.025013.71 
MNGPFMan Group Plc2.4602.4602.46010,000-0.0200.81 
MNGPYMan Group Plc Unsp A2.3802.3802.3802000.0000.00 
MNHDMongolia Holdings Inc0.01100.01100.01101000.00000.00 
MNHFYMayr Melnhof Karton Ag ADR34.6834.6834.68100-3.549.26 
MNHVFMarine Harvest ASA21.5921.5921.594,5000.793.81 
MNIEFMinaean Intl Corp0.17000.17000.170015,900-0.038218.35 
MNIIManati Inds Inc0.09000.09000.09004,000-0.00909.09 
MNMBMerchants & Marine Bancorp Inc.40.2640.2640.264000.010.02 
MNMTMotivating The Masses Inc0.49000.49000.49005,700-1.460074.87 
MNNGFAffluent Partners Holdings Ltd0.69000.69000.6900300-0.03004.17 
MNOIYMandarin Orient ADR24.3824.3824.38200-0.391.57 
MNPPMerchants National Properties Inc1,7431,7381,738100-120.69 
MNRLFMineral Mtn Res Ltd0.22100.21980.219811,000-0.00522.31 
MNSBMainstreet Bank21.2621.0521.05300-0.673.08 
MNSFMansfelder Metals0.00410.00400.00412,0000.00012.50 
MNTCFMantis Mineral Corp0.00300.00300.003039,5000.00000.00 
MNTMMount Tam Biotechnologies Inc0.05500.05500.05501,400-0.00101.79 
MNTRMentor Capital Inc1.0601.0301.05018,9000.0000.00 
MNTUFManitou Gold Inc0.06920.06920.0692200-0.014817.62 
MNVBMiddletown Valley Bank [Md]25.0024.4525.002,3000.652.67 
MNVNMondial Ventures Inc0.00010.00010.0001500,0000.00000.00 
MNVWFMountainview Energy0.00200.00200.00203,500-0.002050.00 
MNXBFMonex Group Inc.5.4505.4505.4503,000-0.5809.62 
MNXBYMonex Group Inc. ADR21.0120.8621.01700-0.793.62 
MNZOManzo Pharmaceuticals Inc0.00010.00010.00012,5000.00000.00 
MOAEFMongolia Energy Corporation Ltd0.02070.02070.02071000.00062.99 
MOBIFMobi724 Global Solutions Inc0.10000.09780.097824,2000.013015.33 
MOBOMobile Lads0.01200.01200.012050,0000.00000.00 
MOBQMobiquity Technologies Inc0.08500.07850.0850372,6000.008010.39 
MOCIModern Cinema Group Inc0.16210.16100.16211,900-0.035918.13 
MODLFMondi Ltd27.8027.8027.801,100-0.200.71 
MODVFMelcor Developments Ltd11.4611.4511.451,000-0.060.56 
MOGLQGabelli Media Mogul Nextshares0.02000.01600.0200490,0000.003219.05 
MOJOMojo Organics Inc0.19630.18000.18002,0000.00000.00 
MOKOYMoko Social Media Ltd0.00820.00820.00822000.00000.00 
MOLOFMolori Energy Inc0.20010.18790.190022,600-0.01005.00 
MOMTMoneyonmobile Inc6.0505.8506.0501,4000.0500.83 
MOMTDMoneyonmobile Inc6.5006.5006.5004000.0000.00 
MONDFMondi Plc Ord28.1028.1028.106000.351.26 
MONDYMondi Plc ADR58.2958.2958.29100-1.913.17 
MONOYMonotaro Co Ltd43.6843.5143.583,800-1.262.81 
MONRFMoncler S.P.A.49.3749.3749.376000.881.80 
MOPHYMonadelphous Group Ltd. ADR11.9111.9111.91200-0.544.34 
MOPNMop Environmental0.00180.00180.001810,0000.000880.00 
MOSTSmart Online Inc1.6001.5501.550800-0.40020.51 
MOZOM101 Corp0.20000.20000.20001,0000.00000.00 
MPADMicropac Industries Inc8.4908.4908.4906000.4906.13 
MPAYMobetize Corp1.7601.7601.7601,800-0.69028.16 
MPBKMetropacific Bank [Ca]0.00110.00110.00112,2000.000110.00 
MPEGInnovacom Inc0.00020.00020.000244,0000.0001100.00 
MPFRFMapfre S.A.3.1602.9502.9502,200-0.65018.06 
MPFRYMapfre Sa ADR5.6705.6705.670100-0.83012.77 
MPGPFMichael Page Intl7.4007.4007.4002000.4506.47 
MPHDMedia Pal Holdings0.00300.00300.003025,000-0.006969.70 
MPHMFCallitas Health Inc0.16600.16600.166015,000-0.00010.06 
MPHXMetro Phoenix Bank Inc [Az]11.7011.7011.702,1000.040.34 
MPIREmpire Diversified Energy Inc0.80000.80000.8000100-0.200020.00 
MPIXMindpix Corp0.00020.00010.00021,590,1000.00000.00 
MPJFFKairos Minerals Ltd0.03500.03000.0350103,9000.004012.90 
MPMEMedisun Precision Medicine Ltd0.10000.10000.10005,4000.00000.00 
MPMLMpm Technologies Inc0.03000.03000.03004000.00000.00 
MPMQMpm Hldgs Inc33.2533.2533.255,0000.150.45 
MPOHYMmi Holdings Ltd ADR7.2407.2407.240500-1.04012.56 
MPPWWMidstates Petroleum Co Inc WT Exp0.00100.00100.00103,100-0.009090.00 
MPPYWMidstates Petroleum Co Inc 3rd Lien WT0.34000.27000.3100200,000-0.03008.82 
MPSFFMph Ventures Corp0.09800.09800.09801000.018022.50 
MPSPMedpro Safety Prods Inc0.04000.04000.04002000.00000.00 
MPSYFMorphosys Ag110.5110.5110.51001.51.38 
MPSYYMorphosys Ag ADR27.9327.9327.931000.240.87 
MPUCFMoneta Porcupine Min0.08680.08680.0868200-0.00525.65 
MPXEFCanadian Bioceutical Corp0.70910.67940.6956418,600-0.00951.35 
MPZZFMpc Container Ships ASA6.8086.8086.8089000.1472.21 
MQBKYMacquarie Grp ADR88.1786.9587.563,1001.641.91 
MQPXFMatica Enterprises0.17990.16490.170048,400-0.00211.22 
MQXDFMarquee Energy Ltd0.02160.02160.0216100-0.004015.63 
MRAAFMurata Manufacturing167.5161.0167.51009.05.69 
MRAAYMurata Manufacturing41.2440.8140.9620,5001.503.80 
MRALMr. Amazing Loans Corp.0.23500.23190.23502,0000.00000.00 
MRCBFMorguard Corp130.0130.0130.0100-3.52.61 
MRCHFMiraca Holdings Inc Ord29.3029.3029.30700-10.3526.10 
MRCRMoro Corp0.90000.90000.9000600-0.05005.26 
MRDDFMiranda Gold Corp0.02530.02050.025312,1000.00145.86 
MRDHMeridian Holdings Inc0.02500.02000.020541,900-0.016544.59 
MRESInstitute of Biomedi0.00070.00070.00072,000-0.000222.22 
MRETFMartinrea Intl Inc11.7911.7911.792,100-0.191.60 
MRGEMirage Energy Corp0.01850.01250.0151435,9000.002116.15 
MRGNMergence Corp0.00310.00310.00315000.00000.00 
MRGOMargo Caribe Inc4.5004.5004.500100-0.4909.82 
MRIBMarani Brands Inc0.00010.00010.0001500,0000.00000.00 
MRICMri Interventions2.1002.0602.1004,2000.0100.48 
MRJT3D Makerjet Inc0.00430.00430.00439,6000.00000.00 
MRKGFMarketing Group Plc0.22500.22500.22505,0000.040021.62 
MRMDMarimed Inc4.0702.7902.8632,102,900-0.75820.93 
MRNAMarina Biotech0.72290.65000.72294000.00300.42 
MRNJMetatron Inc0.00010.00010.00014,425,0000.00000.00 
MRNTFMedicrea International2.8702.8702.870100-1.17429.03 
MRPHFMarapharm Ventures Inc0.31640.28200.2820121,500-0.01916.34 
MRPIMera Pharma New0.00050.00050.00051,0000.000125.00 
MRPLYMr Price Group Ltd18.5318.1018.3811,9000.130.71 
MRPRFMerlin/Ac 1.0014.1014.1014.10100-1.157.54 
MRPSMicrophonics Inc0.00330.00330.00333,9000.00000.00 
MRQRFMonarques Gold Corp0.23800.22300.2363146,4000.00522.25 
MRRBFMorro Bay Resources Ltd0.68030.68030.68032,000-0.01672.40 
MRRCFMaricann Group1.4101.3401.34053,300-0.0473.36 
MRRHFMarret High Yield Strategies Fund Unit0.07800.07800.07801,000-0.00131.64 
MRRMFMiramont Resources Corp0.21120.20900.211233,300-0.00180.85 
MRRTYMarfrig Alimento ADR2.2002.1502.1501,000-0.0431.94 
MRSKYMori Seiki Co Ltd SP15.5515.5515.55200-0.372.32 
MRTIMaxus Realty Trust104.0104.0104.0400-2.01.89 
MRTMFMaritime Res Corp0.09180.09180.091812,0000.010813.33 
MRVGFMirvac Group1.6701.6701.6702,800-0.0502.91 
MRVNYMrv Eng Partici ADR7.1107.0707.090700-0.7609.68 
MRVSYMinerva Sa ADR8.6508.6508.6501001.32018.01 
MRWSFMorrison W Sprmrkt P3.2333.2203.22030,100-0.0100.31 
MRWSYWm Morrison Supermar16.3516.2716.294,000-0.150.88 
MRZLFMirasol Resources1.4901.4301.45021,900-0.0302.03 
MSADFMitsui Sumitomo Insu33.1532.3533.15300-1.193.47 
MSADYMS&Ad Ins Group ADR16.2215.8716.0124,800-0.181.11 
MSAHMan Shing Agric Hldn0.01690.01000.01693,0000.00095.63 
MSAJFMesa Exploration Corp0.05900.05200.059020,0000.007013.46 
MSBCMission Bancorp [Ca]74.0074.0074.001000.490.67 
MSBHYMitsubishi Corp Spon58.1557.6157.825,400-0.070.13 
MSEZMedia Sentiment Inc0.03380.03380.033810,0000.00000.00 
MSFJYMercantil Servicios Financieros C.A. ADR19.6419.6419.645,6000.000.00 
MSGNFMan Sang Intl Ltd0.05000.05000.05002,6000.00000.00 
MSHFQMediashift Inc0.00100.00100.00103,5000.00000.00 
MSITFMedical Svcs Intl Inc0.00010.00010.0001100,0000.00000.00 
MSIUMaster Spirit Intl USA0.00170.00170.001710,0000.00016.25 
MSIXFMorneau Shephell20.4220.4220.423,3000.794.02 
MSKTFMetalo Manufacturing Inc0.29660.29660.2966300-0.00672.21 
MSLOYMitsui O.S.K. Lines Ltd12.9612.9612.96100-0.825.92 
MSLPMuscle Pharm Corp0.74380.70000.74383,1000.04386.26 
MSMGFMustang Minerals Corp0.14870.14870.14878,0000.021616.99 
MSMYMc Endeavors Inc0.01490.01240.01351,540,500-0.001811.76 
MSNFYMinera Frisco S A B0.72500.72500.72501,000-0.01502.03 
MSNVFMission Ready Services Inc0.18300.18300.1830200-0.00050.27 
MSPCMetrospaces Inc0.00060.00050.000629,193,3000.00000.00 
MSRTMassroots Inc0.25000.24000.2498261,1000.00572.34 
MSSELMassachusetts Electric Co. 4.44% Pfd102.0102.0102.0100-1.81.69 
MSSIMedical Staffing Sol0.00020.00020.000220,0000.00000.00 
MSSNFMason Resources0.14590.14590.1459400-0.00412.73 
MSTGMustang Alliances0.00040.00040.00048000.00000.00 
MSTOMasterbeat Corp0.01200.00120.0012323,400-0.008888.00 
MSUXFMisumi Group Inc Ord28.7028.7028.702,5001.144.14 
MSVBMid-Southn Svg Bk In26.5026.5026.501000.752.91 
MTAFFMetalla Royalty and Streaming Ltd0.62000.60000.6047265,400-0.00530.87 
MTAGFMetro Ag Ord Dem 59.5009.5009.500200-0.6806.68 
MTCPYMtr Corp Ltd ADR17.0216.8417.023000.070.39 
MTEHFMaxtech Ventures Inc0.24400.21100.220039,0000.00000.00 
MTENYMahanagar Telephone Nigam Ltd0.43000.43000.43002,6000.00000.00 
MTFBFMotif Bio Plc0.40000.38500.4000201,100-0.050011.11 
MTFCMinster Financial Corp.55.0055.0055.002000.000.00 
MTGGYMetro Ag ADR6.8006.1506.150800-0.1201.91 
MTGRYMount Gibson Iron Ltd ADR3.1703.1703.170200-0.1003.06 
MTHRFM3 Inc41.8441.8441.841000.701.70 
MTLCFMetalcorp Ltd Ord0.00600.00600.006012,000-0.007154.20 
MTLFFMetallis Res Inc0.95240.95000.95005,700-0.03883.92 
MTLHYMitsubishi Chemical43.9843.9843.98200-0.992.20 
MTLIMetaline Contact Mines0.20000.20000.20002,500-0.100033.33 
MTLKMetalink0.59000.59000.59004,0000.01733.02 
MTLLPMetlife25.4025.2125.281,118,7000.000.00 
MTLQUMotors Liq Co9.8709.8609.8701,100-0.0600.60 
MTLRFMetalore Resources L1.5851.5851.585300-0.0150.94 
MTNOFMtn Group Ltd Ord9.3909.3909.3901000.1902.07 
MTNOYMtn Group Ltd ADR8.4608.2808.34511,200-0.1251.48 
MTPOYMetropolitan Bank & Trust Co. ADR31.2531.2531.251,100-1.624.93 
MTPRMeta Power Intl Inc0.00040.00030.000420,0000.000133.33 
MTRAFMetro Inc Cl A Sub V32.3932.3932.39200-0.581.76 
MTRJFMtr Corp Ltd5.7805.7805.7809000.0100.17 
MTSAFMetsa Board Corp B11.2511.2511.259000.100.90 
MTSFFMitsui Fudosan Co. Ltd24.5024.5024.50200-0.602.39 
MTSFYMitsui Fudosan Co. Ltd. ADR78.2178.2178.21700-0.720.91 
MTSTMetastat Inc0.65000.60000.60003,000-0.05007.69 
MTTPFMedmen Enterprises Inc Class B3.1002.7272.780253,500-0.2347.76 
MTTRYMetro Ag1.9701.9431.9702,2000.1045.57 
MTTWFMetro Wholesale & Food Specialist Ag12.9012.9012.90100-0.443.27 
MTUAYMtu Aero Engines Hol97.2596.5697.256003.113.30 
MTUUMitu Resources Inc0.03440.03000.030136,000-0.004914.00 
MTVXApt Moto Vox Group Inc0.00010.00010.00011,000,0000.00000.00 
MTWDMetwood Inc0.15000.06000.15005,1000.0900150.00 
MTYFFMty Food Group Inc38.2237.9937.994,9000.531.43 
MTZPYTanabe Pharma17.4717.2017.339,500-0.090.52 
MTZXFMitsubishi Tanabe Ph17.3917.3917.39100-1.517.99 
MUELPaul Mueller Company30.4030.0030.401,1000.150.50 
MUNMFMundoro Capital Inc0.08270.08270.082710,000-0.00596.66 
MURGFMuenchener Rueckver211.5211.5211.5100-4.21.92 
MURGYMuenchener Re Group21.2221.0721.2171,400-0.311.42 
MURXFMinotaur Exploration Ltd0.06000.06000.060020,0000.012025.00 
MURYFMurray Intl TR Plc Ord15.3015.3015.30600-0.754.67 
MURZYMurray & Roberts1.2501.2501.2504000.0000.00 
MUSSMulti Solutions II0.15100.15100.1510400-0.099039.60 
MUTMMutual Merchant Svcs Inc0.05000.03200.032010,600-0.016033.33 
MVACCounterpoint Met Value Fund C0.01700.01700.01701000.00000.00 
MVENIntegrated Surgical Systems Inc1.2001.2001.2002,0000.0100.84 
MVESThe Movie Studio Inc0.00100.00090.00103,835,5000.00000.00 
MVLYMission Vly Bcp CA17.3517.3517.351000.000.00 
MVVYFMoovly Media0.05030.05030.0503200-0.037042.38 
MWBCMw Bancorp Inc23.0023.0023.005000.803.60 
MWIIMega Win Investments Inc.0.49000.49000.49001000.160048.48 
MWOGMidwest Oil and Gas Inc0.00100.00100.00101,0000.00000.00 
MWSNFMawson Res Ltd0.24840.24630.24632,000-0.00010.04 
MWTCFManila Water Company Inc.0.51000.51000.51002,0000.00000.00 
MWTCYManila Wtr Co ADR13.0913.0913.097000.000.00 
MWWCMarketing Wrldwd Corp0.00010.00010.00011,0000.00000.00 
MWXRFMineworx Technologies Ltd0.12700.10630.115049,400-0.01219.52 
MXCHFMexichem Sab De Cv2.7002.6502.6508,900-0.0802.93 
MXCYYMetso Cp Ads9.2009.0109.0102000.2102.39 
MXDHFMdxhealth S.A.4.3804.3804.3803000.0801.86 
MXLGFMx Gold Corp0.02200.02200.022010,0000.00083.77 
MXMGMaxima Group Inc0.00150.00150.001530,0000.00000.00 
MXMTYMaxcom Telecom Ads0.26000.26000.2600100-0.110029.73 
MXROFMax Resource Corp0.12290.12290.1229500-0.00725.53 
MXSGMexus Gold US0.01480.01320.0147152,0000.00021.38 
MXTLFMetalex Ventures Ltd.0.03300.03300.03308,0000.00299.63 
MXTOFMetso Corp35.8035.8035.802000.401.13 
MXTRFMontero Mining & Expl Oration Ltd0.19440.19440.1944100-0.031613.98 
MYAGFMaya Gold & Silver1.9801.9791.9792,200-0.0010.07 
MYBFMuncy Bank Finl [Pa]32.9832.9832.981,3000.000.00 
MYBUFMeyer Burger Techgy1.00001.00001.00001,000-0.10009.09 
MYDPDoughertys Pharmacy Inc0.09610.09610.0961300-0.013912.64 
MYDXMydx Inc0.00470.00410.00457,835,0000.00037.14 
MYECMyecheck Inc0.00160.00150.0016288,5000.00016.67 
MYFTMy Freightworld Tech0.00050.00050.00051,200,0000.00000.00 
MYGGMygo Games Holding Co0.00100.00100.001031,500-0.00019.09 
MYHAMy Healthy Access Inc0.00010.00010.00011000.00000.00 
MYHIMountain High Acquisitions Corp0.09600.08630.0925413,0000.00050.54 
MYLIMusic of Your Life0.00010.00010.00011,600,0000.00000.00 
MYMMFMym Nutraceuticals Inc1.3401.2601.280125,900-0.0100.78 
MYMNFMoly Mines Ltd0.02600.02600.02601,0000.00000.00 
MYMSFValens Groworks Corp0.99000.97490.974910,100-0.01351.37 
MYMXMymetics Corp0.04800.04290.0429155,800-0.005110.63 
MYRXMyrexis Inc0.04000.03500.040022,9000.00000.00 
MYRYMyriad Interactive Media Inc0.00010.00010.00017000.00000.00 
MYSLMy Screen Mobile In0.00580.00400.0050154,6000.0028127.27 
MYSNMyson Group Inc0.00750.00750.00751,0000.00000.00 
MYTAYMagyar Telekom Telecommunications Plc7.5307.4707.5105,2000.0130.17 
MYTHYMytilineos Holdings Sa ADR11.0011.0011.00400-0.131.17 
MZDAFMazda Motor Corp Ord12.7212.7212.72200-0.110.83 
MZDAYMazda Motor Corp6.3806.3306.37030,300-0.0200.31 
MZEIQMedizone Intl Inc0.00280.00250.00262,817,9000.000736.84 
MZHOFMizuho Financial Group Inc1.8301.8301.8302000.0160.89 
MZPSMyzipsoft Inc0.00010.00010.00011000.00000.00 
MZRTFMazor Surgical Robot30.0029.0029.003,100-0.371.26 
MZTAQMizati Lxy Alloy Whls Inc0.00010.00010.00013,100-0.011999.17 
MZTLFJohn Menzies Ord8.4918.4918.4912,200-0.0090.10 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.247.119
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,746-150.19
DJI25,090-850.34
SP5002,780-30.10
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,276-221.71
BDI1,200494.26
HSI30,063-2530.83