Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.00630.00630.006310,0000.00035.00 
MAALMarketing Alliance2.6502.6502.6505000.0100.38 
MAANFMaanshan Iron & Stee0.41500.41500.415020,000-0.065013.54 
MACEMace Security International Inc0.42000.40000.4100104,9000.01002.50 
MACIFMaverix Metals Inc.1.4141.4001.4004000.0271.97 
MACQFThemac Resources Grp Ltd0.05000.05000.05001,000-0.00101.96 
MADIMadison Systems Inc0.02020.02000.02005,1000.00000.00 
MAGEMagellan Gold Corp0.03530.03000.035323,0000.00030.86 
MAGOYMan Ag ADR11.0911.0911.094,6000.090.78 
MAHIMonarch Svcs Inc0.00750.00750.00751000.00000.00 
MAHMFMahindra&Mahindra Dp22.3022.3022.301000.753.48 
MAKSFMarks & Spen Grp Ord3.9953.9303.9302,300-0.0872.17 
MAKSYMarks & SP Gp ADR7.9507.8807.900122,9000.0250.32 
MALDFMacau Legend Dev Ord0.14700.14700.14705000.00000.00 
MALJFMagellan Aerospace C16.3316.3316.336000.352.19 
MALRFMineral Resources Ltd13.1313.1313.132,000-0.876.21 
MALRYMineral Resources Ltd13.1813.1113.181,200-0.020.15 
MAMPMedamerica Properties Inc.6.0005.5006.0002000.5109.29 
MAMTFMcan Mtg Corp13.3713.3713.371000.080.60 
MANZFManz Automation Ag Ord42.4042.4042.401000.000.00 
MAOMFMaudore Minerals Ltd0.00020.00020.00022,0000.00000.00 
MAORFMandarin Oriental In2.1802.1802.180200-0.0100.46 
MAPGFMapletree Logistics TR Ut0.97000.97000.970020,000-0.03003.00 
MAPIFMapletree Industrial1.4701.4601.4701,1000.0100.68 
MAQAFMacquarie Atlas4.5604.5404.5603000.1503.40 
MARFFMargaux Resources Ltd0.23740.23350.23742,0000.00743.22 
MARUFMarubeni Corp.6.3206.3206.3202,100-0.3004.53 
MARUYMarubeni Corp ADR65.0765.0765.07100-0.040.06 
MARXFMarenica Energy Ltd.0.09000.09000.09001000.00000.00 
MARZFMarstons Plc1.4101.3961.41025,200-0.0100.70 
MATNMateon Therapeutics Inc0.24220.22500.225152,800-0.01044.42 
MAURYMarui Group Co Ltd33.0532.4032.862,700-0.531.59 
MAUSYMatsui Securities Co Ltd [Japan] ADR17.3717.3717.371000.010.06 
MAVTMadison Ventures0.00190.00190.001910,4000.00000.00 
MAWHFMan Wah Holdings0.92680.90000.926812,7000.01171.28 
MAWHYMan Wah Holdings Ltd18.9617.7418.961,200-0.271.42 
MAXDMax Sound Corp0.00080.00070.000823,171,4000.00000.00 
MAXEMaxwell Resources Inc0.00400.00400.0040122,0000.00000.00 
MAXMFStandard Explora Ltd0.00270.00270.0027500-0.002346.00 
MAXWMaxworldwide Inc0.00100.00100.00101000.00000.00 
MAYGDMeadow Bay Gold Corp.0.04130.04130.041325,000-0.004910.61 
MAYGFMeadow Bay Gold Corp.0.14680.14680.146810,000-0.023013.55 
MAYNFMayne Pharma0.48470.48470.48471,1000.03367.45 
MBAIFCibt Education Group Inc0.55360.55360.55361,000-0.00460.82 
MBBYFMobileye N.V.62.7862.7562.7712,2000.050.08 
MBCFFMbac Fertilizer Corp1.7401.6871.69012,7000.0030.17 
MBCIMabcure Inc0.00550.00210.005511,700-0.00046.78 
MBCQMB Bancorp Inc15.4515.4515.452000.000.00 
MBDEMorris Business Devl0.05000.05000.050010,0000.018860.26 
MBFFPMB Financial Inc Dep Shs Repstg 1/40Th25.8025.5025.8099,2000.100.39 
MBFJFMitsubishi Ufj Finan6.8956.8106.830614,0000.4557.14 
MBIOFMobio Technologies0.04980.04980.0498200-0.00224.23 
MBKLMetairie Bk & TR [La20.2520.2520.253,6000.351.75 
MBNKFMetro Bank Plc46.1245.8145.81600-1.292.74 
MBOFFM1 Ltd1.2801.2801.280500-0.0302.29 
MBRTFMbmi Resources Inc0.00380.00380.00381000.00000.00 
MBXBFMicrobix Biosystems0.22900.22900.22908,500-0.01385.68 
MBYMFMountain Boy Mineral0.06950.06800.069525,900-0.010813.45 
MCAPMango Capital Inc0.05990.05990.05991,0000.00295.09 
MCARMercari Communcation0.21000.21000.21004000.00000.00 
MCBGMercersburg Financia22.2722.2722.273000.020.09 
MCBIMountain Commerce Bancorp Inc17.0016.5017.003000.754.62 
MCBKMadison County Financial Inc24.7524.0024.759,7000.552.27 
MCBSMetrocity Bankshares Inc19.0019.0019.001000.402.14 
MCCKMestek Inc27.7527.7527.755,100-0.702.46 
MCCRFMccoy Corp1.4681.4131.4132,000-0.0473.24 
MCDAKma Hldg Inc0.01690.01690.016934,7000.001811.92 
MCDMFMacdonald Mines Exploration Ltd0.07400.07100.07404,3000.00426.02 
MCELQMillennium Cell In0.00020.00010.0002223,600-0.000880.00 
MCEMMonarch Cement Co72.0071.0071.001,000-1.001.39 
MCESFMacro Enterprises1.8161.8161.816300-0.0743.92 
MCETMulticell Techs Inc0.00020.00010.0002177,6000.00000.00 
MCFUFMicro Focus Intl Plc35.6735.6735.672000.020.06 
MCGIMedcareers Group In0.00030.00020.000324,624,900-0.000125.00 
MCGRFMajor Cineplex Group0.94000.94000.94007,2000.07008.05 
MCHAMatchaah Holdings Inc.1.1601.1601.160100-0.14010.77 
MCHBMechanics Bk [Ca]30,05030,05030,050100-4501.48 
MCHHFMacmahon Holdings0.17000.17000.17001,0000.023015.65 
MCHTMauch Chunk Finl Cp14.5014.2014.351,6000.100.70 
MCHVFMGM China Holdings L2.5002.4002.4001,1000.0000.00 
MCHVYMGM China Holdings29.8929.5029.502,0000.692.40 
MCICMulticorp International Inc0.00100.00080.0009251,3000.000112.50 
MCIGMcig Inc0.17500.16300.1740699,6000.00402.35 
MCKRFManson Creek Resources Ltd0.19800.19800.19801,0000.025014.45 
MCOAMarijuana Company of America Inc.0.02330.02210.02334,545,900-0.00010.43 
MCPBMt Carmel Public Util Co24.8524.8524.85600-0.150.60 
MCPHMidland Cap Hldngs22.0020.0022.0011,3002.0010.00 
MCPIMed-Cannabis Pharma Inc0.01900.01300.0140227,6000.00042.94 
MCQEFMacquarie Group75.0075.0075.009000.000.00 
MCRAAMcrae Inds Cl A34.8434.8434.842000.431.25 
MCREFMetals Creek Res0.03400.03400.03405,000-0.00020.58 
MCRPFMicroport Scientific1.1401.1401.1407000.0000.00 
MCRZFMincor Resources0.29500.29500.29502000.01003.51 
MCTCMicrochannel Tech Cp0.00180.00180.00185,500-0.00015.26 
MCTHMedical Connections0.00500.00500.0050200-0.003843.18 
MCTYFMicroplanet Technolo0.00020.00020.0002250,000-0.000133.33 
MCUIFMiraculins Inc0.12120.12120.12121,5000.00010.08 
MCUJFMedicure Inc5.7705.7505.770200-0.6109.56 
MCZAFMad Catz Interactive Inc0.00080.00080.000892,5000.00000.00 
MDAVDavi Luxury Brand Group Inc0.01430.01430.01431000.002218.18 
MDBIFMedibio Ltd0.26500.26500.26507,5000.00000.00 
MDCEMedical Care Technol0.00020.00020.00022,0000.00000.00 
MDCLMedicine Man Technologies Inc.1.4801.3601.46039,7000.0906.57 
MDCNMedican Enterprises Inc0.00010.00010.00011,275,0000.00000.00 
MDCTMidcoast Community Bancorp Inc4.5004.5004.5001,0000.0801.81 
MDCXMdcorp.0.00710.00690.00719,6000.00057.58 
MDDDMakism 3D Corp0.00140.00140.00142,0000.000327.27 
MDEVFMelco Intl Devel3.0003.0003.0001,0000.0000.00 
MDEXMadison Technologies Inc0.12800.12800.12802000.00806.67 
MDFIMedefile International Inc0.02800.02000.021048,600-0.002410.26 
MDFIDTech Town Holdings Inc.1.1001.0001.045500-0.0555.00 
MDFZFMedifocus Inc0.02420.02110.024221,000-0.009127.33 
MDGCMediag3 Inc0.00010.00010.0001340,6000.00000.00 
MDGEFMedigene Ag13.3613.0113.01800-1.7511.86 
MDIBYMediobanca Spa ADR11.2711.1111.241,103,9000.252.23 
MDIKFModec Inc23.5223.4123.412000.000.00 
MDINNorthstar Global Bus0.00010.00010.0001360,2000.00000.00 
MDITMedite Cancer Diagnostics Inc0.63600.62000.62002,4000.00000.00 
MDIUYMediaset S.P.A SP Ad10.0810.0810.082000.050.46 
MDLHMedical Intl Tech0.01190.01090.011935,2000.003846.91 
MDLNFMadalena Ventures0.17480.15100.17481,962,0000.019812.77 
MDMNMedinah Minerals Inc0.00440.00400.00402,750,800-0.00024.76 
MDNAFMedicenna Therapeutics Corp.1.9111.9111.9111,900-0.0844.21 
MDNBMinden Bancorp Inc31.0031.0031.003000.000.00 
MDNGFMidnight Sun Mining0.23350.23350.23354,000-0.037813.93 
MDNNFNiobay Metals Inc.0.17220.17220.1722300-0.01447.72 
MDOMFMandom Corp30.7630.7630.761002.749.78 
MDRMModern Mobility Aids0.02900.02600.026026,4000.00093.59 
MDRPFMidas Gold Corp0.56700.52250.5488169,800-0.00601.08 
MDSMFMedusa Mining Ltd0.32500.32500.32501,1000.00501.56 
MDSYFModsys International Ltd0.69000.55000.69008000.00000.00 
MDVXMedovex Corp.0.88850.82500.850018,9000.05006.25 
MDVXWMedovex Cp Cl A WT0.03000.03000.0300100-0.020040.00 
MDWCQMidway Gold Corp0.00010.00010.0001700-0.000266.67 
MDWTMidwest Holding Inc.0.08000.08000.08005000.018129.24 
MDXHFMedx Health Corp0.08830.08830.088310,0000.00435.12 
MDXLMedixall Group Inc3.2503.2503.2501000.0000.00 
MEAOFMetanor Resources0.63660.63660.63661,200-0.00951.47 
MECKMecklemedia Corp0.00010.00010.00016,0000.00000.00 
MECVFMediagrif Interactive Technologies Inc10.0810.0810.081000.000.00 
MEDDMedical Imaging Corp0.03000.02380.028411,900-0.00155.02 
MEDFFMedreleaf Corp.12.7412.4912.6462,7000.171.39 
MEDHMedx Holdings Inc.0.00250.00250.00256000.00000.00 
MEDTMediatechnics Corp0.00040.00040.00041,776,6000.00000.00 
MEECMidwest Energy Emissions Corp0.37000.34500.3600319,6000.01002.86 
MEEXFMe Resource Corp0.02000.02000.02002,000-0.002611.50 
MEGEFMeg Energy Corp4.4404.4404.4401000.1714.00 
MEGGFMeggitt Plc6.5306.5306.530600-0.3364.90 
MEGGYMeggitt Plc13.3013.0713.304000.151.13 
MEILMethes Energies International L0.01120.01120.01126,3000.00010.90 
MEJHYMeiji Holdings20.6920.6920.69100-1.426.42 
MELYMicroelectronics Technology Co0.00010.00010.00013,000,0000.00000.00 
MEMEEndev Holdings Inc0.04300.04000.040030,0000.00000.00 
MENBMendocino Brewing Co0.24000.22950.23404,8000.00401.74 
MENCMillennium Energy Co0.85000.40000.85007000.05006.25 
MENIMobilized Entmnt Inc0.00120.00120.00122,300-0.001860.00 
MENXFMemex Inc. Ordinary Shares [Ca0.16000.11600.124016,600-0.00312.44 
MEOBFMesoblast Ltd0.96000.96000.96001,0000.00000.00 
MEPWMe Renewable Power Corp0.53500.53500.53501,0000.00000.00 
MERLYMerlin Entertainments Plc10.0009.4109.9506,8000.4304.52 
MERRMerriman Holdings0.02000.02000.0200100-0.070077.78 
MFBPM&F Bancorp Inc5.0004.6004.7503,400-0.4408.48 
MFCOMicrowave Filter C0.59000.59000.5900200-0.02844.59 
MFCSFMedical Facs Corp10.2410.1510.241,7000.141.43 
MFDBMutual Federal Bcp5.7505.7505.750400-0.0500.86 
MFGIMerchants Financial Group Inc63.0063.0063.001000.000.00 
MFMLFMarifil Mines Ltd0.02510.02510.02511,3000.00104.15 
MFONMobivity Holdings Corp1.2301.1701.2003,500-0.0302.44 
MFOYYPjsc Megafon Gdr Reg S9.9859.9209.98510,000-0.9358.56 
MFRSYMagnesita Refratarios S.A.25.1025.1025.104000.321.29 
MFRVFMinera Frisco Sab De0.54800.54800.54801,500-0.01402.49 
MFSTMedifirst Solutions0.00100.00080.00094,851,800-0.000110.00 
MGAFFMega Uranium Ltd0.17920.16770.177053,1000.021713.97 
MGAWYMegaworld Corp ADR21.5021.5021.501002.3212.10 
MGCFFMidasco Capital Corp0.05730.05730.05731,0000.00000.00 
MGCLFMgc Pharmaceuticals Ltd0.08200.08000.081919,4000.013018.87 
MGDDFMichelin Cie Gen Des148.0146.7148.05005.13.60 
MGDDYCompagnie Generale D27.7927.4227.5944,700-0.160.56 
MGDPFMarathon Gold Corp0.82000.80000.820065,1000.02723.43 
MGFXMonarch Gulf Expl Inc0.00150.00150.0015100,0000.000550.00 
MGHCFMinco Gold Corp.0.12360.12310.123111,100-0.00030.24 
MGHLMorgan Group Hldgs Co0.10500.10500.10505,0000.00000.00 
MGLDFMedgold Resources Corp0.11520.11520.1152100-0.00977.77 
MGLGMagellan Energy Ltd0.00010.00010.00011,526,0000.00000.00 
MGMAMetro Global Media Inc0.03000.03000.03003000.00000.00 
MGMBMGM Hldgs Inc97.2597.2597.255,0000.000.00 
MGMLFAurvista Gold Corp0.19000.18000.1900103,0000.00804.40 
MGMXFAlterra Power Corp.6.2466.1706.24060,2000.0691.12 
MGNTMeganet Corp0.02000.01500.015040,600-0.005025.00 
MGNUMagnus Intl Resource0.00300.00300.00304000.00000.00 
MGONMegola Inc0.00110.00110.001110,0000.000110.00 
MGPHFMason Graphite2.1291.9662.08144,8000.1316.73 
MGPPFMegaport Ltd1.8801.8801.8801000.0000.00 
MGPRFMAG One Products Inc.0.31690.31690.31695,000-0.01384.17 
MGPTFMagnolia Petroleum Plc0.05300.05300.05302,0000.052952900.00 
MGSBFMetrogas S.A B-1 Vtg1.9161.9141.91632,9000.0965.29 
MGTCMegatech Corp0.03000.03000.03003,7000.010050.00 
MGTIMGT Capital Investments Inc1.7201.5401.6501,101,600-0.0402.37 
MGUYMogul Energy Intl0.00310.00310.00314,900-0.00026.06 
MGWFFMaple Leaf Green Wor0.46100.44550.458669,5000.00861.91 
MGXMFMgx Minerals Inc.0.80310.78510.785178,400-0.01491.86 
MGYOYMol Magyar Olaj Gaz5.5005.5005.50029,6000.0000.00 
MGYTFMagyar Telekom Plc1.7671.7671.76712,500-0.0553.00 
MHCCMillenium Healthcare Inc0.00020.00020.00025,125,0000.00000.00 
MHGUMeritage Hosp Gr19.5019.5019.501,0000.010.05 
MHGUPMeritage Hospitality36.7034.7635.001,900-0.260.74 
MHGVYMarine Harvest ASA ADR [Norway]18.7918.6418.7813,0000.100.51 
MHHCMccusker Holdings Corp.0.00040.00030.00047,038,7000.00000.00 
MHIVFMainstreet Health Investments Inc.8.7928.7628.7621,0000.81010.19 
MHMIMhm Services Inc.5,0005,0005,0001004008.70 
MHREFMatamec Explrtn Inc0.02040.02040.020440,000-0.004618.40 
MHSDFMegacable Hld Ord4.3174.3174.3171,0000.0862.02 
MHTLYMetcash Ltd ADR12.4112.4112.411000.322.65 
MHTUFMerchants Trust Plc6.4166.4166.4164000.0000.00 
MHTXManhattan Scients0.02750.02220.0275108,9000.00207.84 
MHTZFManhattan Corp0.03000.03000.03001,500-0.00103.23 
MHVYFMitsubishi Heavy Ind36.7836.7836.782000.270.73 
MHYSMass Hysteria Ent0.00010.00010.0001820,8000.00000.00 
MICCFMillcom Swed Dep Rec65.0065.0065.001000.550.85 
MICFFMint Income Fund Trust Unit5.2365.2365.2361,9000.1342.63 
MICLFMycronic Ab10.7610.7310.764,0000.000.00 
MICWFMicron Waste Technologies Inc0.38030.35000.35002,3000.00320.92 
MIDLFMidland Expl Inc0.71000.70000.71002,5000.01001.43 
MIELFMitsubishi Elect Cor16.7516.7516.751,0000.000.00 
MIELYMitsubishi Elect Cor34.0133.7433.837,6000.461.36 
MIHIMedical Innovation Holdings Inc.0.50000.50000.50008,6000.00000.00 
MIHLMontague International Holding Ltd0.00170.00130.00131,6000.00018.33 
MIICFMillicom International Cellular S.A.64.8164.4064.812,1000.610.95 
MIINFMerlin Entertainment4.9604.9604.960100-0.0501.00 
MIKPMike The Pike Produc0.00010.00010.000110,190,0000.00000.00 
MILCMillennium Investment & Acquisition1.1501.1501.1505000.0000.00 
MILTYMills Estruturas E Servicos De Enhenhaia1.1801.1801.180800-0.26318.23 
MILVMistral Ventures Inc0.00010.00010.000135,0000.00000.00 
MIMZFNighthawk Gold Corp0.48420.47000.482340,500-0.00080.17 
MINEMinerco Res Inc0.00030.00020.000212,4000.00000.00 
MIRXFSerrano Resources Ltd0.07330.07330.07332000.00131.81 
MISMCambridge Energy Corp0.00160.00160.00161,1000.00016.67 
MISVFMinco Silver Corp0.56280.55050.56282,7000.04388.44 
MITEFMitsubishi Estate Co19.0919.0919.091000.080.42 
MITEYMitsubishi Estate Co18.1117.9318.05134,200-0.030.17 
MITFFMitie Group Plc2.7002.7002.700406,800-0.2006.90 
MITFYMitie Group Plc ADR11.5711.5111.572,200-0.433.58 
MITJFMint Corp0.06160.06160.061610,0000.00060.98 
MITSFMitsui & Co Ltd14.6514.6514.65400-0.523.43 
MITSYMitsui & Company294.0292.5293.87000.80.27 
MITUYMitsui Chemicals Inc. [Japan] ADR15.2815.2715.27600-0.774.80 
MIXXMix 1 Life Inc0.00540.00540.00548,200-0.000610.00 
MIZUFMizuno Corp29.8029.8029.801001.204.20 
MJDLFMajor Drilling Grp I5.1915.1165.1243000.0100.19 
MJGCFMajestic Gold Corp0.04160.04160.0416500-0.00122.80 
MJLBUltrack Systems Inc.0.00240.00240.002419,300-0.00014.00 
MJMIMarilynjean Interactive Inc0.00010.00010.000120,0000.00000.00 
MJMJThe Maryjane Group Inc0.00010.00010.000113,430,2000.00000.00 
MJNAMedical Marijuana I0.10000.09600.09719,970,2000.00111.15 
MJNEMj Holdings Inc1.06000.91001.000012,8000.100011.11 
MJOGMajestic Oil & Gas0.11990.11990.11991000.00504.35 
MJPIMjp International Ltd0.03680.03500.035026,0000.00000.00 
MJTKCannasys Inc0.00070.00060.00076,811,4000.00000.00 
MJTVMichael James Enterprises Inc.0.00930.00700.0070100,200-0.002022.22 
MJXFFMajescor Resources0.04600.04600.04604,0000.007017.95 
MKEAFMauna Kea Techs Nom Cate5.5905.5905.590200-0.1101.93 
MKEWFMakita Corp41.1541.1541.151001.182.95 
MKGAFMerck Kgaa Dm 5106.3105.7106.3200-0.30.23 
MKGIMonaker Group Inc2.5002.1852.3007,900-0.1104.56 
MKINMcnb Banks Inc15.0015.0015.001000.000.00 
MKKGYMerck Kgaa ADR21.4121.2721.4120,7000.110.49 
MKRIFMelkior Resources In0.04200.04200.042040,0000.00225.53 
MKRSMikros Sys Corp0.43000.41990.420041,9000.00832.02 
MKRYFManitok Energy Inc0.04300.04290.04297,900-0.007815.38 
MKSEFMarksmen Energy Inc0.05250.05250.052510,0000.00000.00 
MKTAYMakita Corp42.1741.8842.1711,3000.350.82 
MKTDFDeepmarkit Corp.0.04500.04500.045036,000-0.012021.05 
MKTYMechanical Technolgy1.0951.0101.0707,4000.0403.89 
MKVNFMk2 Ventures0.07670.07670.0767400-0.053040.86 
MLBVFGreat Thunder Gold Corp0.02600.02600.026010,000-0.007021.21 
MLCGML Capital Group Inc0.00020.00010.00012,625,0000.00000.00 
MLCOFMountain China Resorts Holdings Ltd0.01760.01760.01761,0000.00000.00 
MLERMoller Intl Inc0.01000.00930.009373,1000.00078.14 
MLESMint Leasing Inc0.00710.00500.005050,000-0.001016.67 
MLFBUniversal Cap Mgmt0.04000.03960.040027,000-0.005011.11 
MLFNFMaple Leaf Foods Inc26.6826.6626.682,5000.140.53 
MLGCFML Gold Corp.0.10910.10910.10912000.00514.90 
MLGFMalaga Financial Corp29.5029.4529.503000.050.17 
MLHCM Line Hldgs Inc0.00020.00020.0002290,0000.00000.00 
MLKKFMercator Minerals0.00010.00010.00012,0000.00000.00 
MLLDFMedical Compression1.0801.0801.0802,9000.0000.00 
MLLGFMullen Group Ltd12.8412.8412.842,000-0.211.63 
MLLOFMedallion Resources Ltd0.13820.13820.13822000.00020.14 
MLMNMillennium Prime Inc0.00530.00530.005320,0000.002060.61 
MLMZFMetallica Minerals Ltd0.04090.04090.040910,000-0.008917.87 
MLNGFMarlin Gold Mining Ltd0.66110.59480.661118,100-0.00610.91 
MLNLFMillennial Lithium Corp.2.5302.3952.53067,7000.0421.69 
MLOOFMolopo Australia Ltd0.09010.08500.085010,0000.00000.00 
MLPHMolecular Pharmacol0.00090.00080.00093,0000.000112.50 
MLRKFMillrock Res Inc Com0.21170.20910.210037,100-0.00160.76 
MLRYYMail Ru Group Ltd31.5031.4531.503000.300.96 
MLSPFMelrose Holdings Ltd2.8002.8002.8007000.0000.00 
MLWNMalwin Ventures Inc0.03200.03000.030070,0000.00000.00 
MLXEFMetals X Ltd0.79500.79500.795018,200-0.01001.24 
MLYBYMalayan Banking ADR4.5284.3304.400150,8000.2205.26 
MLYCFAmerican Cumo Mining Ltd0.05670.05280.053031,500-0.00112.03 
MLYFFMolycor Gold Corp0.04000.04000.0400300-0.00030.74 
MMBFMomentum Biofuels0.00110.00110.00111,0000.00000.00 
MMEGMomentous Entertainment Group Inc.0.00010.00010.00011,000,0000.00000.00 
MMEXMmex Resources Corp0.01380.01200.01277,939,100-0.00032.31 
MMHDFMmi Holdings Ltd1.2001.2001.2009,200-0.24016.67 
MMHTFMiramar Hote & Invst Co2.1302.1302.130300-0.0301.39 
MMIOMarmion Indus Corp0.00100.00100.0010100-0.000741.18 
MMIRFMedmira Inc0.02670.02670.02671,5000.008143.55 
MMJJFMmj Phytotech Ltd0.43500.43500.43501000.055014.47 
MMLTFMmg Ltd Ord0.47000.47000.47002,5000.02004.44 
MMMBMamamancini's Holdin1.2701.2301.2301,8000.13011.82 
MMMDFMillennium Minerals Ltd0.14200.14200.14201,0000.00201.43 
MMMMMineral Mtn Mng & ML0.20000.19000.19002,000-0.070026.92 
MMMWMass Megawat Wind Pw0.00210.00210.00212,1000.00000.00 
MMNGFMonster Mng Corp0.23060.23060.23065000.01798.42 
MMPWQMultimedia Platforms Inc0.00220.00210.00215,8000.00000.00 
MMRFMmrglobal Inc0.00110.00100.001197,9000.000110.00 
MMRGFMinaurum Gold Inc0.19800.18140.191759,7000.00854.64 
MMRTFMassmart Hldgs Ltd7.6007.6007.6004000.0000.00 
MMRTYMassmart Holdings Ltd ADR [New]15.0714.5814.58600-2.5815.03 
MMSDFMacarthur Minerals0.07590.06790.0734350,0000.00446.38 
MMSMYMitsui Mining & Sm12.6012.6012.601,4000.060.48 
MMTCMicro Imaging Tech0.15000.15000.15009,400-0.01006.25 
MMTIFMicromem Tech Inc0.11500.11000.110026,8000.00000.00 
MMTMFMonument Mng Ltd0.05090.05090.050915,0000.00091.80 
MMTOFMitsubishi Motors Corp7.2807.2807.2802000.0300.41 
MMTRSMills Music TR Unit24.0024.0024.00500-0.050.21 
MMTSMulti-Media Tutorial Services Inc0.00020.00020.00021000.00000.00 
MMTVMedical Media TV Inc0.00060.00060.0006290,000-0.000114.29 
MNAPManas Petroleum Corp0.03200.02600.032035,000-0.006116.01 
MNATMarquette Natl Cp28.9928.8228.996,0000.140.47 
MNBCMnb Corp [Bangor Pa]28.5028.5028.501,3000.000.00 
MNBEYMinebea Ltd ADR40.8540.8540.85100-0.962.30 
MNBOMnb Holdings Corp CA46.1046.1046.10500-1.052.23 
MNBPMars Natl Bk Pa380.5380.0380.51007.52.01 
MNDJFMandalay Res Corp0.22660.22660.2266255,900-0.00502.16 
MNDMFMarindi Metals Ltd0.03000.03000.0300587,000-0.005014.29 
MNDPMundus Group Inc0.00020.00020.00022,2000.00000.00 
MNELFMission Newenergy Ltd0.01300.01300.013030,0000.005983.10 
MNGGMining Global Inc0.00010.00010.000130,0000.00000.00 
MNGGFMongolia Growth Grou0.23500.23500.2350100-0.00241.01 
MNGPFMan Group Plc2.5002.5002.5005,9000.0502.04 
MNGPYMan Group Plc Unsp A2.5332.5002.5002,3000.0813.35 
MNHFYMayr Melnhof Karton Ag ADR35.0735.0735.071003.179.93 
MNHVFMarine Harvest ASA18.5018.5018.501,7000.251.37 
MNIIManati Inds Inc0.03400.03400.0340100-0.004010.53 
MNILFMinor Intl Public Co1.3001.3001.3001000.20018.17 
MNILYMinor International Public Co Ltd ADR33.0433.0433.042000.441.35 
MNMTMotivating The Masses Inc0.49990.49990.49991000.00000.00 
MNNGFAffluent Partners Holdings Ltd0.49000.49000.49003000.00501.03 
MNOIYMandarin Orient ADR21.5021.5021.50100-0.210.96 
MNPPMerchants National Properties Inc1,9021,9001,902100-462.36 
MNRLFMineral Mtn Res Ltd0.17290.16800.17295,0000.00392.31 
MNSBMainstreet Bank17.2017.2017.201,000-0.301.71 
MNSFMansfelder Metals0.00400.00400.00401,0000.00000.00 
MNTCFMantis Mineral Corp0.00090.00030.00033,210,400-0.000770.00 
MNTHFMinth Group Ltd Ord5.9905.9905.990100-0.0801.32 
MNTMMount Tam Biotechnologies Inc.0.08990.07000.08998,5000.019928.43 
MNTRMentor Capital Inc0.81000.69500.730062,800-0.07008.75 
MNTUFManitou Gold Inc0.07860.06260.0786219,0000.027854.72 
MNVNMondial Ventures Inc0.00010.00010.00012,799,2000.00000.00 
MNVWFMountainview Energy0.00280.00280.002810,0000.00000.00 
MNXBYMonex Group Inc. ADR11.5811.5111.58200-0.927.36 
MNXMFMonax Mining Ltd0.00100.00100.00108,9000.0009900.00 
MNZOManzo Pharmaceuticals Inc0.00070.00060.0006440,0000.00000.00 
MOAEFMongolia Energy Corporation Ltd0.02080.02080.02081,000-0.008228.28 
MOBIFMobi724 Global Solutions Inc.0.16150.15840.159041,5000.01379.43 
MOBOMobile Lads0.01750.01750.01753,0000.00000.00 
MOBQMobiquity Technologies Inc0.03500.02820.030578,900-0.019438.88 
MOCIModern Cinema Group Inc.0.86000.75100.800042,000-0.04004.76 
MODTQModtech Hldgs0.00030.00030.000310,3000.00000.00 
MOGLQGabelli Media Mogul Nextshares0.03000.02920.030070,0000.003011.11 
MOGOFMogo Finance Technology Inc.5.7325.3505.46916,200-0.0320.58 
MOJOMojo Organics Inc0.22010.22010.22012,5000.00000.00 
MOLOFMolori Energy Inc.0.27890.25000.250029,200-0.049216.44 
MOMTMoneyonmobile Inc.0.29000.24990.2650259,300-0.01505.36 
MONDYMondi Plc ADR48.6648.6648.661,7000.330.68 
MONOYMonotaro Co Ltd28.1127.8427.962,600-0.371.31 
MONRFMoncler S.P.A.27.6527.6527.659000.100.36 
MOOIFMooncor Oil & Gas Corp0.00270.00270.00278,500-0.008375.45 
MOPHYMonadelphous Group Ltd. ADR13.6513.6513.658000.554.20 
MOPNMop Environmental0.00260.00140.002628,9000.001285.71 
MOSTSmart Online Inc1.9801.9801.9801000.73058.40 
MPADMicropac Industries Inc7.1607.1607.160500-0.5206.77 
MPAYMobetize Corp3.2003.0003.000400-0.50014.29 
MPFRFMapfre S.A.3.2193.2193.21950,0000.1394.52 
MPFRYMapfre Sa ADR5.7905.7905.79011,900-1.06015.47 
MPHDMedia Pal Holdings0.00340.00340.003420,000-0.002643.33 
MPHMFCallitas Health Inc.0.25200.25200.25204,600-0.00100.40 
MPHXMetro Phoenix Bank Inc [Az]8.3008.1008.3004,7000.0000.00 
MPIREmpire Diversified Energy Inc.0.85000.85000.85001,100-0.01001.16 
MPIXMindpix Corp0.00010.00010.000125,0000.00000.00 
MPJFFKairos Minerals Ltd0.06700.06000.0670969,100-0.00060.89 
MPMEMedisun Precision Medicine Ltd0.07500.07500.07504000.00507.14 
MPMLMpm Technologies Inc0.05000.05000.050010,0000.020066.67 
MPMQMpm Hldgs Inc18.5917.5018.0011,3000.482.74 
MPOHYMmi Holdings Ltd ADR6.6006.6006.600100-0.3505.04 
MPRWPMississippi Power Co. 4.60% Pfd94.0094.0094.00100-4.504.57 
MPSFFMph Ventures Corp0.08000.08000.0800201,0000.014121.40 
MPSPMedpro Safety Prods Inc0.00400.00400.00401,0000.00000.00 
MPSYFMorphosys Ag96.0096.0096.002004.855.32 
MPSYYMorphosys Ag ADR50.0050.0050.002001.703.52 
MPUCFMoneta Porcupine Min0.14720.14720.14721,0000.00271.87 
MPXEFCanadian Bioceutical Corp.0.44500.40500.4318514,600-0.00420.96 
MQBKYMacquarie Grp ADR76.0176.0176.016000.520.69 
MQPXFMatica Enterprises0.14240.12500.1250269,000-0.01007.41 
MQXDFMarquee Energy Ltd0.05400.05400.05401,0000.010022.73 
MRAAFMurata Manufacturing144.5143.0143.0100-0.20.14 
MRAAYMurata Manufacturing36.0035.4235.8923,3000.010.01 
MRCHFMiraca Holdings Inc Ord46.0546.0546.054000.551.21 
MRCRMoro Corp1.1941.0201.0301,800-0.20016.26 
MRDAFMeridian Co Ltd0.00010.00010.0001200-0.000990.00 
MRDDFMiranda Gold Corp0.04600.04600.04602,000-0.00408.00 
MRELFMaurel Et Prom Etabl4.2904.2904.290300-0.0400.92 
MRESInstitute of Biomedi0.00100.00090.0009602,000-0.000218.18 
MRETFMartinrea Intl Inc11.7411.7011.743,5001.8018.10 
MRGEMirage Energy Corp0.17000.17000.1700100-0.00010.06 
MRGIFMori TR Sogo REIT Inc Ord1,3901,3901,39010000.00 
MRGNMergence Corp0.00310.00310.0031600-0.002948.33 
MRGOMargo Caribe Inc6.5006.5006.5001000.0000.00 
MRIBMarani Brands Inc0.00020.00010.000215,558,0000.00000.00 
MRICMri Interventions2.9402.7702.89017,500-0.0100.34 
MRJT3D Makerjet Inc.0.00210.00210.0021500-0.00014.55 
MRLAEmerald Medical Applications Corp.0.02300.02300.02305,5000.002813.86 
MRMAFMma Offshore Ltd0.16000.16000.16004,1000.00000.00 
MRMDMarimed Inc.0.67000.61000.6700261,0000.05008.06 
MRNAMarina Biotech1.8001.8001.8002000.0000.00 
MRNJMetatron Inc0.00010.00010.000119,152,6000.00000.00 
MRPHFMarapharm Ventures Inc.0.70990.69000.709939,9000.01101.57 
MRPIMera Pharma New0.00140.00140.001427,500-0.000422.22 
MRPLYMr Price Group Ltd15.2014.9515.154,4000.614.20 
MRPRFMerlin/Ac 1.0013.3013.3013.302000.473.68 
MRPSMicrophonics Inc0.00500.00500.00501,4000.00000.00 
MRQRFMonarques Gold Corp0.23900.21430.239091,0000.00542.31 
MRRBDMorro Bay Resources Ltd0.99900.99900.99901000.09009.90 
MRRCFMaricann Group1.5801.4501.55071,7000.0543.63 
MRRHFMarret High Yield Strategies Fund Unit0.13560.13550.135524,4000.00141.04 
MRRTYMarfrig Alimento ADR2.1732.1502.1733,700-0.0783.44 
MRSKYMori Seiki Co Ltd SP22.0922.0922.092001.376.61 
MRTIMaxus Realty Trust101.0101.0101.02002.02.02 
MRTMFMaritime Res Corp0.07000.07000.070010,000-0.008610.94 
MRVGFMirvac Group1.7701.7701.7701,300-0.0502.75 
MRVNYMrv Eng Partici ADR7.9007.9007.90011,7000.1501.94 
MRVSYMinerva Sa ADR13.6013.6013.6010,100-0.080.56 
MRWSFMorrison W Sprmrkt P2.8102.8102.8103,8000.0802.93 
MRWSYWm Morrison Supermar14.3514.1114.3541,8000.513.68 
MRZLFMirasol Resources1.3901.3281.38037,2000.0000.00 
MSADYMS&Ad Ins Group ADR15.4315.3115.3638,800-0.231.48 
MSAJFMesa Uranium Corp0.03600.03600.03605,0000.008028.57 
MSBCMission Bancorp [Ca]61.0061.0061.001,000-0.500.81 
MSBHFMitsubishi Corp25.2025.2025.20200-0.070.28 
MSBHYMitsubishi Corp Spon49.7549.6349.752,6000.230.46 
MSETMadison Sports & Entertainment0.00010.00010.000132,0000.00000.00 
MSEZMedia Sentiment Inc0.00120.00120.00128,600-0.000320.00 
MSGNFMan Sang Intl Ltd0.04500.04500.045025,500-0.005010.00 
MSGOMister Goody Inc0.01600.01600.016015,000-0.003116.23 
MSHFQMediashift Inc0.00100.00100.00101000.00000.00 
MSITFMedical Svcs Intl Inc0.00010.00010.00011000.00000.00 
MSIUMaster Spirit Intl USA0.00360.00360.003640,000-0.001428.00 
MSLODMitsui O.S.K. Lines Ltd15.8315.8015.83500-0.040.25 
MSLOYMitsui O.S.K. Lines Ltd16.7016.7016.701000.000.00 
MSLPMuscle Pharm Corp0.61040.52230.53008,800-0.120018.46 
MSMGDMustang Minerals Corp0.27200.26480.27209,500-0.00020.07 
MSMGFMustang Minerals Corp0.02500.02300.0230270,000-0.00208.00 
MSMYMc Endeavors Inc0.01400.01170.01351,081,9000.00053.85 
MSNVFMission Ready Services Inc.0.21000.19060.210015,0000.01447.36 
MSPCMetrospaces Inc0.00010.00010.00011,000,0000.00000.00 
MSPPModular Space Holdings Inc.16.2516.2516.258,2000.000.00 
MSRTMassroots Inc0.23500.19250.20002,929,4000.00703.63 
MSSELMassachusetts Electric Co. 4.44% Pfd104.0104.0104.03000.00.00 
MSSIMedical Staffing Sol0.00030.00030.00032000.00000.00 
MSSNFMason Resources0.17650.16530.16534,6000.00533.31 
MSTGMustang Alliances0.00050.00050.00052,200-0.000116.67 
MSUXFMisumi Group Inc Ord28.7628.7628.763006.0126.42 
MSVBMid-Southn Svg Bk In22.0020.5022.002001.306.28 
MTAFFMetalla Royalty and Streaming Ltd0.47650.45810.476533,0000.04239.74 
MTCPYMtr Corp Ltd ADR18.0018.0018.003000.502.86 
MTEHFMaxtech Ventures Inc0.39780.37740.395680,0000.01032.67 
MTENYMahanagar Telephone Nigam Ltd0.54800.54800.54801,000-0.00821.47 
MTFBFMotif Bio Plc0.45940.45940.4594300-0.02024.21 
MTGBMeetinghouse25.7225.7125.71600-0.090.35 
MTGGYMetro Ag ADR9.4509.4509.4509000.2002.16 
MTGRFMount Gibson Iron Ltd0.33000.33000.33001,2000.040013.79 
MTLFFMetallis Res Inc1.19420.88690.9017167,500-0.230920.39 
MTLHFMitsubishi Chemical Holdings Corp10.4010.4010.406,500-0.100.95 
MTLHYMitsubishi Chemical53.8053.1553.801,2002.404.67 
MTLIMetaline Contact Mines0.30000.30000.30002,5000.050020.00 
MTLKMetalink1.0601.0601.0602000.0000.00 
MTLQUMotors Liq Co9.7509.7509.7501,0000.0000.00 
MTLRFMetalore Resources L2.1572.0002.001300-0.1506.95 
MTMWMatmown Inc0.01950.01950.01959,6000.00000.00 
MTNOFMtn Group Ltd Ord9.1709.1709.1701000.5306.13 
MTNOYMtn Group Ltd ADR9.5009.4309.47514,8000.1952.10 
MTPOYMetropolitan Bank & Trust Co. ADR32.8732.8732.871000.000.00 
MTPRMeta Power Intl Inc0.00030.00020.0003532,500-0.000125.00 
MTRAFMetro Inc Cl A Sub V31.8731.8531.876,000-0.551.71 
MTRJFMtr Corp Ltd5.9005.9005.9002000.1001.72 
MTRTMetal Arts Co Inc0.00870.00870.008730,000-0.001111.22 
MTSAFMetsa Board7.4507.4507.450100-0.1702.23 
MTSFFMitsui Fudosan Co Lt23.6523.0023.005,7000.502.22 
MTSTMetastat Inc0.80000.72000.72004,100-0.07008.86 
MTTRYMetro Ag2.5202.4802.4802,700-0.0552.17 
MTTWFMetro Wholesale & Food Specialist Ag19.1519.1519.15100-0.251.29 
MTUAYMtu Aero Engines Hol86.8286.8286.821000.540.62 
MTVXApt Moto Vox Group Inc0.00010.00010.00011,380,9000.00000.00 
MTYFFMty Food Group Inc42.7542.7142.75800-0.410.94 
MTZPYTanabe Pharma21.0620.9320.992,100-0.020.10 
MTZXFMitsubishi Tanabe Ph22.4022.4022.402,000-0.150.67 
MUELPaul Mueller Company40.0040.0040.001001.353.49 
MUNMFMundoro Capital Inc0.10830.09920.108332,9000.00838.30 
MURCFMonster Uranium Corp0.01570.01570.01575,0000.001913.77 
MURGFMuenchener Rueckver223.8223.8223.8100-0.70.31 
MURGYMuenchener Re Group22.6522.2022.4552,6000.050.22 
MURXFMinotaur Exploration Ltd0.07500.07500.075020,0000.010015.38 
MURZYMurray & Roberts1.0201.0201.0201000.0585.97 
MUSSMulti Solutions II0.12300.12300.12301000.023023.00 
MUTMMutual Merchant Svcs Inc0.01360.01360.0136100-0.00010.73 
MVBFMvb Financial Corp18.7518.2618.269000.000.00 
MVENIntegrated Surgical Systems Inc.1.7301.5001.599194,9000.0996.60 
MVESThe Movie Studio Inc0.00270.00200.002326,673,5000.00029.52 
MVLYMission Vly Bcp CA14.5014.5014.504000.000.00 
MVPIMv Portfolios Inc0.06300.05500.056542,100-0.006510.32 
MVRBFMedivir B7.2507.2507.250500-0.90011.04 
MVRMMaverick Minerals Corp0.01000.01000.01001,000-0.044581.65 
MVTGMantra Venture Group Ltd0.00530.00410.005360,4000.00011.92 
MVVYFMoovly Media0.07500.07500.075031,0000.00405.63 
MWATFModern Water Plc Ord0.11000.11000.11001000.015015.79 
MWBCMw Bancorp Inc24.0024.0024.002,3000.251.05 
MWISM-Wise Inc0.00500.00400.004020,000-0.001020.00 
MWOGMidwest Oil and Gas Inc0.00010.00010.000165,900-0.000990.00 
MWSNFMawson Res Ltd0.29000.28210.28212,900-0.00070.25 
MWTCFManial Water Company0.61000.61000.61001000.02003.39 
MWTCYManila Wtr Co ADR13.8113.8113.81100-0.644.43 
MWWCMarketing Wrldwd Corp0.00010.00010.0001100,0000.00000.00 
MWXRFMineworx Technologies Ltd0.12670.11900.123040,9000.00010.08 
MXCHFMexichem Sab De Cv2.5352.5352.53517,400-0.1144.29 
MXCHYMexichem Sab De Cv5.0105.0105.0103000.0100.20 
MXCYYMetso Cp Ads8.9508.7708.77013,500-0.0830.94 
MXDHFMdxhealth S.A.4.8004.8004.8001,5000.45010.34 
MXGBFMolson Coors Canada Inc.79.7879.7879.782000.000.00 
MXGFFMaxim Power Corp2.0932.0862.0864,100-0.1054.77 
MXLGFMx Gold Corp0.08750.07670.0800123,900-0.00475.55 
MXMGMaxima Group Inc0.00120.00120.00125,0000.00000.00 
MXMSFMaxim Resources Ltd0.00010.00010.0001700-0.000990.00 
MXMTYMaxcom Telecom Ads0.43000.43000.43002,5000.090026.47 
MXROFMax Resource Corp0.05430.05430.0543100-0.00081.45 
MXRSFMalbex Res0.27570.27570.27574000.02208.67 
MXSGMexus Gold US0.04000.03400.0385887,500-0.00153.75 
MXTLFMetalex Ventures Ltd.0.03810.03810.03811,200-0.00194.75 
MXTOFMetso Corp36.2036.1136.112,6000.000.00 
MXVDFMexivada Mining Corp0.00010.00010.000125,0000.00000.00 
MYAGFMaya Gold & Silver0.32890.32890.32892000.01795.76 
MYBFMuncy Bank Finl [Pa]34.1834.1834.181000.000.00 
MYBUFMeyer Burger Techgy1.6701.6701.6705,0000.0201.21 
MYDPDoughertys Pharmacy Inc.0.12600.12600.12602,5000.00100.80 
MYDXMydx Inc0.00360.00300.00368,617,6000.00025.88 
MYECMyecheck Inc0.00200.00170.00191,945,700-0.00029.52 
MYFTMy Freightworld Tech0.00020.00020.0002820,8000.00000.00 
MYGGMygo Games Holding Co0.00150.00100.0015121,9000.000550.00 
MYHAMy Healthy Access Inc0.00010.00010.0001500,0000.00000.00 
MYHIMountain High Acquisitions Corp0.04950.04500.0470284,4000.00071.51 
MYLIMusic of Your Life0.00010.00010.0001229,9000.00000.00 
MYMMFMym Nutraceuticals Inc1.5701.4691.539874,9000.0090.56 
MYMNFMoly Mines Ltd0.03850.03500.03503,3000.00000.00 
MYMSFValens Groworks Corp0.90710.90660.90714,7000.08149.86 
MYMXMymetics Corp0.02000.01800.0200237,8000.00000.00 
MYNGGolden Eagle Intl0.07230.07230.07231,500-0.00070.96 
MYRLFMeryllion Resources Corp0.01430.01430.01434000.0115410.71 
MYRXMyrexis Inc0.03510.03500.03511,0000.00113.24 
MYSLMy Screen Mobile In0.00500.00420.004229,300-0.000816.00 
MYSNMyson Group Inc0.01400.01300.014080,0000.0080133.33 
MYTAYMagyar Telekom Telecommunications Plc8.8508.6808.6802,8000.1101.28 
MYTEFTelekom Malaysian1.4001.4001.4001,000-0.0402.78 
MYTHFMytilineos Holdings S.A.10.2710.2710.27300-0.090.87 
MYTHYMytilineos Holdings Sa ADR11.1511.1511.153001.0210.07 
MYYZMy Cloudz Inc1.00001.00001.00008,8000.00000.00 
MZDAFMazda Motor Corp Ord13.5113.3713.515000.110.80 
MZDAYMazda Motor Corp6.7106.6506.69056,500-0.0400.59 
MZEIMedizone Intl Inc0.04000.03500.0390479,600-0.00102.50 
MZHOFMizuho Financial Group Inc1.9001.8551.8552,0000.0804.51 
MZPSMyzipsoft Inc0.05000.05000.05001,4000.049949900.00 
MZRTFMazor Surgical Robot30.4330.4330.432000.682.29 
MZTLFJohn Menzies Ord9.3979.3979.3976,500-0.2572.67 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.156.92.243
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,86750.07
DJI23,526-650.27
SP5002,597-20.08
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,292120.91
BDI1,200494.26
HSI28,5943491.23