Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.01900.00220.0055115,4000.00023.77 
MAALMarketing Alliance2.6202.6202.6201000.0000.00 
MAANFMaanshan Iron & Stee0.54340.54340.54344,0000.01192.24 
MACEMace Security International Inc0.36990.36750.36752,500-0.00741.97 
MACIFMaverix Metals Inc1.3531.3531.3531000.0080.61 
MACQFThemac Resources Grp Ltd0.05000.05000.05001,000-0.00101.96 
MADIMadison Systems Inc0.02060.02060.02061,800-0.004618.25 
MAGEMagellan Gold Corp0.02720.02720.02722,0000.00000.00 
MAGOYMan Ag ADR11.8011.7611.806000.030.25 
MAGPMagplane Technology Inc0.00100.00100.00102,0000.000225.00 
MAHLYMedipal Holdings Corp20.0420.0420.041,7000.381.93 
MAHMFMahindra&Mahindra Dp11.5011.2011.20200-0.353.03 
MAKSFMarks & Spen Grp Ord4.1304.1304.1301,0000.0200.49 
MAKSYMarks & SP Gp ADR8.3408.2808.30020,706-0.0300.36 
MALDFMacau Legend Dev Ord0.13730.13730.13732,000-0.00976.60 
MALJFMagellan Aerospace C16.3716.3716.371000.160.99 
MALRFMineral Resources Ltd15.1015.1015.10500-1.006.21 
MALRYMineral Resources Ltd14.8514.8514.85500-0.281.82 
MALZFMarlin Gold Mining Ltd0.59900.45900.459012,500-0.141023.50 
MAMTFMcan Mtg Corp14.2114.2114.21100-0.040.28 
MANZFManz Automation Ag Ord43.0043.0043.001,0005.2813.99 
MAOMFMaudore Minerals Ltd0.00190.00190.00191,5000.0016533.33 
MAORFMandarin Oriental In2.1222.1222.1221,000-0.0080.38 
MAPGFMapletree Logistics TR Ut0.96000.96000.96001000.01001.05 
MAPIFMapletree Industrial1.4801.4801.480100-0.0805.13 
MAPLMaple Press Co2.5002.5002.500100-0.50016.67 
MAQAFMacquarie Atlas4.3704.3704.3701,5000.2716.62 
MARUYMarubeni Corp ADR76.6975.3975.397002.393.27 
MARZFMarstons Plc1.4901.4301.4309,300-0.0704.67 
MATNMateon Therapeutics Inc0.25000.25000.25001000.00000.00 
MAURYMarui Group Co Ltd37.8437.7037.842,8860.000.00 
MAVTMadison Ventures0.00250.00250.0025100,000-0.000619.35 
MAWHFMan Wah Holdings0.90000.90000.900011,3000.00000.00 
MAWHYMan Wah Holdings Ltd17.0317.0317.03100-0.261.50 
MAXDMax Sound Corp0.00060.00050.00059,543,1000.00000.00 
MAXEMaxwell Resources Inc0.00620.00620.00621,0000.00023.33 
MAXMFStandard Explora Ltd0.01320.01320.01321,400-0.00128.33 
MAXWMaxworldwide Inc0.00010.00010.00017000.00000.00 
MAYGFMeadow Bay Gold Corp0.20940.20940.20942,5000.01779.23 
MAYNFMayne Pharma0.57000.56500.56503,5000.00500.89 
MAYXMayex USA Inc0.14380.14380.14381000.043843.80 
MBAIFCibt Education Group Inc0.60900.58990.58992,000-0.01001.67 
MBAYMediabay Inc0.00010.00010.000110,0000.00000.00 
MBBYFMobileye N.V.62.9962.8662.991,2920.080.13 
MBCFFMbac Fertilizer Corp2.1002.0802.10010,100-0.0602.78 
MBCIMabcure Inc0.00270.00270.0027600-0.00013.57 
MBCQMB Bancorp Inc16.5016.5016.50100-0.352.08 
MBDEMorris Business Devl0.03550.03550.0355300-0.024540.83 
MBFJFMitsubishi Ufj Finan7.2507.2507.2501,0000.1001.40 
MBKLMetairie Bk & TR [La20.5020.5020.505000.000.00 
MBLCMillenium Blockchain Inc.0.90000.79750.79759,522-0.00250.31 
MBNKFMetro Bank Plc49.0848.5049.0825,300-1.563.09 
MBPFFMitchells & Butlers O Rd3.4003.4003.400800-0.2105.82 
MBRTFMbmi Resources Inc0.08900.08900.08901,000-0.00101.11 
MBXBFMicrobix Biosystems0.21270.21250.212710,5000.00110.52 
MBYMFMountain Boy Mineral0.04400.04400.04409,0000.00163.77 
MCAPMango Capital Inc0.03160.03150.031613,7000.00010.32 
MCARMercari Communcation0.06500.06500.0650100-0.037036.27 
MCBGMercersburg Financia23.1523.1523.15300-0.100.43 
MCBIMountain Commerce Bancorp Inc18.5518.5018.552000.100.54 
MCBKMadison County Financial Inc25.2524.3025.253,9000.502.02 
MCBPMichigan Community Bancorp Ltd0.10000.00020.000219,500-0.199899.90 
MCBSMetrocity Bankshares Inc20.0120.0020.002000.000.00 
MCCBFMIKUNI COCA COLA BOT0.60940.60940.60943,0000.00000.00 
MCCKMestek Inc29.6029.6029.60200-0.200.67 
MCCLFMacromill Inc27.1527.1527.151000.050.18 
MCDMFMacdonald Mines Exploration Ltd0.06310.06310.06314,0000.00213.44 
MCELQMillennium Cell In0.00010.00010.00011,6000.00000.00 
MCEMMonarch Cement Co75.0074.7575.001,4000.010.01 
MCESFMacro Enterprises1.7581.7581.7581,500-0.0382.12 
MCETMulticell Techs Inc0.00020.00010.00012,900-0.000150.00 
MCFUFMicro Focus Intl Plc29.1928.5528.55200-1.183.97 
MCGIMedcareers Group In0.00020.00020.0002999,999-0.000133.33 
MCGRFMajor Cineplex Group0.94490.94490.944932,0000.04494.99 
MCHAMatchaah Holdings Inc0.85000.85000.85001000.00000.00 
MCHBMechanics Bk [Ca]30,50030,50030,500100-1000.33 
MCHHFMacmahon Holdings0.19500.18900.18902,5000.01428.12 
MCHTMauch Chunk Finl Cp15.1514.2514.251,4000.000.00 
MCHVFMGM China Holdings L2.9902.9502.9503400.0100.34 
MCHVYMGM China Holdings36.9836.2036.201,500-0.330.90 
MCICMulticorp International Inc0.00110.00110.001117,0000.00000.00 
MCIGMcig Inc0.22000.21500.2180180,0720.00200.93 
MCKRFManson Creek Resources Ltd0.29000.28500.290030,0000.01003.57 
MCOAMarijuana Company of America Inc0.03060.02900.0299863,717-0.00010.33 
MCPIMed-Cannabis Pharma Inc0.04030.03610.040016,450-0.00102.44 
MCQEFMacquarie Group78.6878.6878.68800-1.201.50 
MCRAAMcrae Inds Cl A35.7435.0035.742001.243.59 
MCRABMcrae Indus Inc B34.0034.0034.00500-1.744.87 
MCREFMetals Creek Res0.05970.05000.0500109,000-0.012520.00 
MCRPFMicroport Scientific1.00001.00001.00003000.03003.09 
MCRTMicroart Inc0.00100.00100.00101000.0009900.00 
MCRZFMincor Resources0.29350.29350.29352,0000.029511.17 
MCSHFMetcash Ltd2.4302.4302.4302000.0000.00 
MCTCMicrochannel Tech Cp0.03000.02700.027069,1070.00208.00 
MCTHMedical Connections0.00290.00250.002520,500-0.005869.88 
MCTYFMicroplanet Technolo0.00400.00400.00405,0000.000514.29 
MCUIFMiraculins Inc0.25190.25190.25191,0000.00893.66 
MCUJFMedicure Inc5.8475.7705.8209000.0380.65 
MCVTMill City Ventures III Ltd0.60000.60000.60002,400-0.100014.29 
MCZAFMad Catz Interactive Inc0.00580.00550.00589,5000.00023.57 
MDAVDavi Luxury Brand Group Inc0.01200.01200.01202000.00000.00 
MDBIFMedibio Ltd0.22000.21010.220041,9000.050029.41 
MDCEMedical Care Technol0.00020.00020.000225,0000.0001100.00 
MDCLMedicine Man Technologies Inc2.6002.5902.5904,911-0.0100.38 
MDCNMedican Enterprises Inc0.00010.00010.0001500,0000.00000.00 
MDCXMdcorp0.01040.01040.01043,5000.00000.00 
MDDDMakism 3D Corp0.00120.00120.00122,0000.00000.00 
MDDMMdm Group Inc0.00020.00020.00026000.0001100.00 
MDDNFMeridian Energy Ltd2.1502.1502.1503000.1205.91 
MDEVFMelco Intl Devel2.8802.8802.8801000.2308.68 
MDEXMadison Technologies Inc0.18000.18000.18001000.00000.00 
MDFZFMedifocus Inc0.03600.03420.03429,5000.00123.64 
MDGCMediag3 Inc0.00030.00030.000399,9000.000150.00 
MDGEFMedigene Ag19.0519.0519.05200-0.201.04 
MDIBYMediobanca Spa ADR12.1411.9811.984,579-0.282.24 
MDIEFMediaset Spa Ord4.0004.0004.000400-0.0501.23 
MDINNorthstar Global Bus0.00010.00010.000180,0000.00000.00 
MDITMedite Cancer Diagnostics Inc0.16400.16400.1640100-0.036018.00 
MDIUYMediaset S.P.A SP Ad11.8211.8211.82200-0.242.00 
MDKMMdechem Inc New0.00620.00620.006255,000-0.00011.59 
MDLHMedical Intl Tech0.00790.00790.00791,000-0.001213.19 
MDLNFMadalena Ventures0.18590.17990.180097,800-0.00402.17 
MDLXFRosita Mining Corp0.06300.06300.06309000.029990.33 
MDMNMedinah Minerals Inc0.00330.00290.003331,1000.00026.45 
MDNAFMedicenna Therapeutics Corp1.4741.4741.4743,3000.0030.20 
MDNDFMcDonalds Co Ltd Tokyo45.0745.0745.07300-0.160.35 
MDNGFMidnight Sun Mining0.36600.33830.366020,3000.02908.61 
MDNNFNiobay Metals Inc0.24650.24650.24652,7000.022510.04 
MDOMFMandom Corp34.1534.1534.15200-2.607.07 
MDRDFMidgard Prosjekt I ASA10.3810.3810.3812,2000.101.00 
MDRMModern Mobility Aids0.01140.01130.011350,0000.00000.00 
MDRPFMidas Gold Corp0.68700.59730.5973552,315-0.076811.39 
MDSMFMedusa Mining Ltd0.33380.33380.33383,200-0.00621.82 
MDSYFModsys International Ltd0.81820.81820.81824,0000.118216.89 
MDVTMiddlebury Natl Corp35.1535.1535.151,0000.000.00 
MDVXMedovex Corp0.47900.42010.47907,6000.058914.02 
MDVXWMedovex Cp Cl A WT0.02000.02000.02009000.00000.00 
MDWTMidwest Holding Inc0.07060.07060.07061000.008513.69 
MDXHFMedx Health Corp0.13560.13540.13541,200-0.00362.59 
MDXLMedixall Group Inc2.8002.8002.8002000.0000.00 
MEAOFMetanor Resources0.51900.51900.51901,2300.00300.58 
MEDDMedical Imaging Corp0.02000.01900.019011,2500.00000.00 
MEDFFMedreleaf Corp15.4314.5314.7378,812-0.483.13 
MEDHMedx Holdings Inc0.02350.01600.0160263,534-0.009036.00 
MEDTMediatechnics Corp0.00060.00040.000651,8000.000120.00 
MEECMidwest Energy Emissions Corp0.27000.26900.270015,250-0.01003.57 
MEGEFMeg Energy Corp4.2594.2404.2591,0000.0190.45 
MEGGFMeggitt Plc6.6106.6106.6101000.3555.68 
MEGGYMeggitt Plc13.3513.3513.35418-0.231.69 
MEILMethes Energies International L0.00760.00760.00761,0000.00000.00 
MEJHYMeiji Holdings20.8620.8620.861000.311.51 
MELYMicroelectronics Technology Co0.00010.00010.0001250,0000.00000.00 
MEMEEndev Holdings Inc0.04150.04150.04151,000-0.00418.99 
MENBMendocino Brewing Co0.18000.18000.18001,0000.00000.00 
MENCMillennium Energy Co0.21000.20000.210026,0000.050031.25 
MENIMobilized Entmnt Inc0.00200.00200.00207,7000.00000.00 
MENXFMemex Inc Ordinary Shares [Ca0.07890.07080.078914,5200.00000.00 
MEOBFMesoblast Ltd0.95000.95000.9500900-0.140012.84 
MEPWMe Renewable Power1.2501.2501.2501001.000400.00 
MERLYMerlin Entertainments Plc10.2159.9009.97053,100-0.0800.80 
MERRMerriman Holdings0.07000.03000.030010,000-0.040057.14 
MEXGFMexican Gold Corp.0.21800.21800.218031,800-0.00853.75 
MEYYYPt Medco Energi International Tbk ADR9.0309.0309.0301000.5005.86 
MFAIFMing Fai International Holdings Ltd0.16300.16000.163010,0000.00301.88 
MFBPM&F Bancorp Inc4.3014.3014.3012,400-0.0491.13 
MFCOMicrowave Filter C0.66010.65010.65012000.00000.00 
MFCSFMedical Facs Corp11.8711.8211.82700-0.181.47 
MFDBMutual Federal Bcp5.1505.1505.1504000.0000.00 
MFGIMerchants Financial Group Inc74.0074.0074.001004.005.71 
MFMLDMarifil Mines Ltd0.14700.14700.14701,000-0.00523.42 
MFONMobivity Holdings Corp1.05000.95000.950026,720-0.130012.04 
MFOYYPjsc Megafon Gdr Reg S9.4919.4919.491100-0.0090.10 
MFRVFMinera Frisco Sab De0.58000.58000.58001,5000.00000.00 
MFSTMedifirst Solutions0.00050.00050.0005180,0000.00000.00 
MGAFFMega Uranium Ltd0.14350.13010.13019,410-0.00090.69 
MGAWYMegaworld Corp ADR19.4318.8218.822,800-0.934.71 
MGCLFMgc Pharmaceuticals Ltd0.09000.08000.080062,200-0.012013.04 
MGCVMgc Ventures Inc0.02700.02700.027010,000-0.010027.03 
MGDDFMichelin Cie Gen Des155.0151.5155.03004.52.96 
MGDDYCompagnie Generale D31.0930.8530.853,199-0.240.77 
MGDPFMarathon Gold Corp0.71370.68890.713723,979-0.01171.61 
MGFRFMagforce Nanotechs Ag6.8316.8316.831500-1.46917.70 
MGFXMonarch Gulf Expl Inc0.00250.00250.002510,0000.000525.00 
MGHCFMinco Gold Corp0.13640.12100.121012,300-0.015511.36 
MGHLMorgan Group Hldgs Co0.07500.07500.07501,500-0.015016.67 
MGLDFMedgold Resources Corp0.16460.16460.1646200-0.024713.05 
MGLGMagellan Energy Ltd0.00010.00010.000150,0000.00000.00 
MGMLFMaple Gold Mines Ltd.0.23800.22500.234535,0000.01466.64 
MGMXFAlterra Power Corp6.3446.2796.2904,800-0.0500.78 
MGNTMeganet Corp0.00700.00700.007012,5000.00046.06 
MGNUMagnus Intl Resource0.00800.00350.0080100,0000.0040100.00 
MGONMegola Inc0.00500.00500.005010,0000.00000.00 
MGPHFMason Graphite1.5271.4701.5271,7300.0543.67 
MGPPFMegaport Ltd2.8002.8002.800460-0.1505.08 
MGPRFMAG One Products Inc0.14300.14300.14305,0000.00604.38 
MGRUFMorguard Real Est Ut10.3910.3810.39200-0.958.41 
MGSBFMetrogas S.A B-1 Vtg4.0154.0154.01510,0000.1654.29 
MGTCMegatech Corp0.03930.03930.03931,000-0.026940.63 
MGTIMGT Capital Investments Inc2.3402.2102.315210,6650.0351.54 
MGWFFMaple Leaf Green Wor0.81930.79370.79809,074-0.00851.05 
MGXMFMgx Minerals Inc1.2401.1901.22073,347-0.0090.76 
MGYOYMol Magyar Olaj Gaz6.0606.0606.0604000.64011.81 
MGYTFMagyar Telekom Plc1.8241.8241.82440,000-0.0291.54 
MHCCMillenium Healthcare Inc0.00020.00020.0002100,0000.00000.00 
MHGUMeritage Hosp Gr20.7520.0020.501,500-0.442.10 
MHGUPMeritage Hospitality35.5035.5035.50100-0.952.61 
MHGVYMarine Harvest ASA ADR [Norway]19.5119.4119.5110,6260.573.01 
MHHCMccusker Holdings Corp0.00030.00020.0002320,000-0.000133.33 
MHIVFMainstreet Health Investments Inc8.8108.6508.6506,700-0.3003.35 
MHPCManufactured Housing Properties Inc0.90000.20000.20001,000-0.700077.78 
MHREFMatamec Explrtn Inc0.02540.02540.0254134,000-0.00217.64 
MHSDFMegacable Hld Ord4.4904.4904.4901000.1102.51 
MHTLYMetcash Ltd ADR15.1515.1515.151000.956.66 
MHTXManhattan Scients0.01970.01970.01976,000-0.00010.51 
MHTZFManhattan Corp0.02900.02900.02907,0000.009045.00 
MHVYFMitsubishi Heavy Ind39.1039.0939.104001.183.11 
MHYSMass Hysteria Ent0.00010.00010.00012,030,0000.00000.00 
MICCFMillcom Swed Dep Rec69.0569.0569.051001.051.54 
MICWFMicron Waste Technologies Inc0.38300.36470.36485,500-0.00050.14 
MIDLFMidland Expl Inc0.71530.66130.66137,000-0.05237.33 
MIDSMidastrade.Com Inc0.00010.00010.00012,000-0.000990.00 
MIELFMitsubishi Elect Cor16.9016.9016.90500-1.307.14 
MIELYMitsubishi Elect Cor33.7733.7533.771,9430.030.09 
MIESFMitsui Engineering & Shipbuilding Co Ltd16.5716.5716.572001.7711.96 
MIHIMedical Innovation Holdings Inc0.25100.25010.25018,460-0.039913.76 
MIHLMontague International Holding Ltd0.00130.00130.00139,3000.00000.00 
MIICFMillicom International Cellular S.A.69.7069.6069.605120.831.21 
MIINFMerlin Entertainment5.0085.0085.0081,0000.2986.32 
MIKPMike The Pike Produc0.00010.00010.0001996,0000.00000.00 
MILCMillennium Investment & Acquisition1.1701.1701.1701,2500.0201.74 
MILVMistral Ventures Inc0.00010.00010.00012000.00000.00 
MIMZFNighthawk Gold Corp0.48400.48400.48401,000-0.00030.06 
MINEMinerco Res Inc0.00040.00020.0004166,571,7980.000133.33 
MINOFMinor International Public Co Ltd1.4401.4401.4401,6000.1108.27 
MINXFMercantile Invest29.1529.1529.154003.7014.54 
MIRXFSerrano Resources Ltd0.11000.11000.1100700-0.022817.17 
MISMCambridge Energy Corp0.00150.00150.00151,0000.00017.14 
MISVFMinco Silver Corp0.56570.54960.56571,7000.01913.49 
MITEFMitsubishi Estate Co18.6618.1318.586000.361.98 
MITEYMitsubishi Estate Co17.4417.3417.404,316-0.110.61 
MITFFMitie Group Plc2.1422.1422.14210,400-0.0442.03 
MITFYMitie Group Plc ADR8.7288.7288.7281000.1031.19 
MITJFMint Corp0.25200.25200.25209,5000.00000.00 
MITSFMitsui & Co Ltd17.7617.7617.762000.523.02 
MITSYMitsui & Company360.2356.9356.9171.10.31 
MITUFMitsui Chemicals Inc [Japan]30.0030.0030.0010024.82479.15 
MITUYMitsui Chemicals Inc [Japan] ADR14.6114.6114.611,100-1.398.69 
MIUFYMitsubishi Ufj Lease & Finance Co. ADR12.0812.0812.082,300-0.312.50 
MIXIFMixi Inc Tokyo42.0442.0442.04100-0.130.31 
MIXXMix 1 Life Inc0.00750.00600.0060400-0.001924.05 
MJDLFMajor Drilling Grp I5.3205.2705.27127,000-0.0300.56 
MJGCFMajestic Gold Corp0.03600.03560.036012,000,000-0.014028.00 
MJLBUltrack Systems Inc0.00320.00260.003276,000-0.00025.88 
MJMDMedijane Holdings Inc25.0025.0025.002000.000.00 
MJMIMarilynjean Interactive Inc0.00010.00010.000110,0000.00000.00 
MJMJThe Maryjane Group Inc0.00010.00010.00012,004,9990.00000.00 
MJNAMedical Marijuana I0.10750.10200.10391,057,609-0.00111.05 
MJNEMj Holdings Inc1.8701.8201.8705,5770.17010.00 
MJOGMajestic Oil & Gas0.18850.11000.188517,7500.068557.08 
MJTKCannasys Inc0.00080.00070.00081,630,0000.00000.00 
MJTVMichael James Enterprises Inc0.00450.00420.0042160,000-0.000714.29 
MJWLMajic Wheels Corp0.00010.00010.0001700,000-0.000150.00 
MJXFFMajescor Resources0.05880.05880.0588200-0.008712.89 
MKEAFMauna Kea Techs Nom Cate5.8005.8005.8005000.0500.87 
MKGAFMerck Kgaa Dm 5103.2103.2103.2200-0.50.47 
MKGIMonaker Group Inc2.0001.8501.9815,2000.0814.28 
MKGIDMonaker Group Inc5.0004.9004.9002,9000.1002.08 
MKGPMaverick Energy Grp Ltd0.00010.00010.00011,0000.00000.00 
MKKGYMerck Kgaa ADR20.2920.2920.291000.060.30 
MKRIFMelkior Resources In0.03300.03300.033010,0000.003612.24 
MKRSMikros Sys Corp0.44430.42030.44433,100-0.00200.45 
MKSEFMarksmen Energy Inc0.17800.17720.177231,2000.00221.26 
MKTAYMakita Corp48.1747.7247.725,3930.641.35 
MKTDFDeepmarkit Corp0.05670.05670.056710,0000.00376.98 
MKTYMechanical Technolgy0.76500.73000.73002,100-0.07008.75 
MLCGML Capital Group Inc0.00010.00010.0001200,0000.00000.00 
MLCOFMountain China Resorts Holdings Ltd0.02540.02540.02548000.00000.00 
MLERMoller Intl Inc0.00990.00990.009910,0000.000910.00 
MLFBUniversal Cap Mgmt0.01710.01710.017120,000-0.004420.47 
MLFNFMaple Leaf Foods Inc26.5226.1526.151,300-0.170.65 
MLGCFML Gold Corp0.19770.19770.19771000.01498.15 
MLGFMalaga Financial Corp29.5529.5029.555000.050.17 
MLHCM Line Hldgs Inc0.00020.00010.00022,100,0000.0001100.00 
MLKKFMercator Minerals0.00010.00010.00015000.00000.00 
MLLLFMillennial Esports Corp0.54350.54350.5435500-0.075712.23 
MLLNFMalin Corp Plc10.6010.6010.605000.262.50 
MLLOFMedallion Resources Ltd0.09090.08430.090957,4000.00222.48 
MLLSMiller Indus Inc Fla0.54500.54500.54501,0000.01001.87 
MLMNMillennium Prime Inc0.00280.00220.002237,500-0.000826.67 
MLMZFMetallica Minerals Ltd0.04400.04100.044051,000-0.00061.35 
MLNLFMillennial Lithium Corp3.0382.9803.00011,115-0.0361.19 
MLNZFMarlin Gold Mining Ltd0.46400.43370.43373,100-0.02335.10 
MLOOFMolopo Australia Ltd0.08500.08500.085010,000-0.00515.66 
MLORFMontello Resources Ltd0.00010.00010.00018,1000.00000.00 
MLPHMolecular Pharmacol0.00600.00410.0041100,000-0.001931.67 
MLRKFMillrock Res Inc Com0.22280.20430.212519,4820.00371.77 
MLRNFMclaren Res Inc Common0.07990.07990.079910,000-0.00849.51 
MLRYYMail Ru Group Ltd35.0535.0535.05300-0.050.14 
MLTCMelt Inc0.00380.00380.003815,0000.0029322.22 
MLWNMalwin Ventures Inc0.03000.03000.030030,000-0.00103.23 
MLXEFMetals X Ltd0.68000.66000.68002,000-0.01001.45 
MLYBYMalayan Banking ADR5.1805.1805.1801500.1001.97 
MLYCFAmerican Cumo Mining Ltd0.06000.06000.06001,5000.00000.00 
MLYFFMolycor Gold Corp0.03000.03000.0300100,0000.00000.00 
MMBFMomentum Biofuels0.00170.00150.0017152,4000.000541.67 
MMEGMomentous Entertainment Group Inc0.00010.00010.0001103,3500.00000.00 
MMEXMmex Resources Corp0.00650.00600.00621,079,910-0.00011.59 
MMHTFMiramar Hote & Invst Co2.0302.0302.030100-0.0200.98 
MMIRFMedmira Inc0.02030.02030.0203400-0.006825.09 
MMJJFMmj Phytotech Ltd0.36800.36800.36802,040-0.00200.54 
MMMBMamamancini's Holdin1.4801.2701.4004,3000.13010.24 
MMMDFMillennium Minerals Ltd0.15000.15000.150030,000-0.01307.98 
MMMMMineral Mtn Mng & ML0.12000.10950.12004,300-0.015011.11 
MMMWMass Megawat Wind Pw0.00390.00380.003922,8200.00038.33 
MMNGFMonster Mng Corp0.31300.28200.313053,8000.00300.97 
MMNTMomentous Holdings Corp2.0002.0002.0001,0000.0000.00 
MMPWQMultimedia Platforms Inc0.00150.00150.0015800,0000.000436.36 
MMRFMmrglobal Inc0.00130.00130.00132,0000.00000.00 
MMRGFMinaurum Gold Inc0.45330.42040.437434,500-0.01864.08 
MMRTYMassmart Holdings Ltd ADR25.1225.1225.121001.496.31 
MMSDFMacarthur Minerals0.04110.04000.040018,0000.00000.00 
MMSMYMitsui Mining & Sm10.259.9410.254,2000.252.50 
MMTCMicro Imaging Tech0.07750.04000.077510,9000.037593.75 
MMTIFMicromem Tech Inc0.21000.13720.210036,1930.020110.58 
MMTMFMonument Mng Ltd0.05520.05520.055214,0000.00122.22 
MMTOFMitsubishi Motors Corp7.6707.6407.66021,8000.0200.26 
MMTRSMills Music TR Unit24.1024.0624.06300-0.421.72 
MMTSMulti-Media Tutorial Services Inc0.00130.00130.001310,0000.00000.00 
MMTVMedical Media TV Inc0.00120.00100.0010550,000-0.000216.67 
MNAPManas Petroleum Corp0.00910.00900.009016,0000.00000.00 
MNARFMorguard North American Residential Real12.2612.2612.263,4000.292.43 
MNATMarquette Natl Cp30.3030.3030.30100-0.431.40 
MNBEYMinebea Ltd ADR42.8542.8342.85500-4.188.89 
MNBOMnb Holdings Corp CA48.0047.0048.008001.753.78 
MNBPMars Natl Bk Pa398.0398.0398.01001.00.25 
MNDJFMandalay Res Corp0.20400.18770.187716,100-0.00120.64 
MNDMFMarindi Metals Ltd0.01000.00300.003019,900-0.004057.14 
MNDPMundus Group Inc0.00020.00020.00021,0000.0001100.00 
MNELFMission Newenergy Ltd0.03410.03410.03415000.00000.00 
MNGGMining Global Inc0.00010.00010.0001490,0000.00000.00 
MNGGFMongolia Growth Grou0.23000.20700.230055,0000.00020.09 
MNGPFMan Group Plc2.5502.5502.5504370.0200.79 
MNGPYMan Group Plc Unsp A2.6462.6462.6463770.1767.14 
MNHDMongolia Holdings Inc0.01500.01420.015017,3250.00000.00 
MNHFYMayr Melnhof Karton Ag ADR39.0439.0439.04100-0.210.54 
MNHVFMarine Harvest ASA19.3519.2519.253,200-0.402.04 
MNIIManati Inds Inc0.09000.09000.09008,600-0.020018.18 
MNMBMerchants & Marine Bancorp Inc.43.0043.0043.001001.002.38 
MNMTMotivating The Masses Inc0.50000.40000.50003000.00020.04 
MNNGFAffluent Partners Holdings Ltd0.80000.80000.80001,5000.00000.00 
MNPPMerchants National Properties Inc1,8301,8251,83010000.00 
MNRIFMinor International Public Co Ltd1.3101.3101.3104000.0000.00 
MNRLFMineral Mtn Res Ltd0.32840.32840.32842000.00872.72 
MNSBMainstreet Bank19.6019.6019.601,0000.000.00 
MNSFMansfelder Metals0.00210.00210.00211,0000.00000.00 
MNTCFMantis Mineral Corp0.00150.00060.0015341,900-0.006781.71 
MNTMMount Tam Biotechnologies Inc0.05000.05000.050015,0000.00000.00 
MNTRMentor Capital Inc1.4601.4401.4409,970-0.0100.69 
MNTUFManitou Gold Inc0.10670.10670.1067200-0.019315.32 
MNVNMondial Ventures Inc0.00010.00010.00011,000,0000.00000.00 
MNVWFMountainview Energy0.00150.00150.00151,0000.00000.00 
MNXMFMonax Mining Ltd0.00100.00100.00105,0000.00000.00 
MNZOManzo Pharmaceuticals Inc0.00020.00020.0002300-0.000133.33 
MOBIFMobi724 Global Solutions Inc0.16000.14990.160020,2000.00855.61 
MOBOMobile Lads0.01510.01500.01502,0000.00000.00 
MOBQMobiquity Technologies Inc0.03000.02550.03003,1000.00000.00 
MOCIModern Cinema Group Inc0.33610.33520.33523,000-0.00010.03 
MODCModern Tech Corp0.00010.00010.00011000.00000.00 
MODTQModtech Hldgs0.00030.00030.000344,8000.00000.00 
MOGLQGabelli Media Mogul Nextshares0.03000.03000.030019,5000.00000.00 
MOGOFMogo Finance Technology Inc3.6503.6103.6112,000-0.0882.37 
MOJOMojo Organics Inc0.28000.20000.28002,7240.080040.00 
MOKOYMoko Social Media Ltd0.01040.01040.01043000.00000.00 
MOLOFMolori Energy Inc0.29300.26250.280038,6940.01887.20 
MOMTMoneyonmobile Inc0.54000.49350.540037,3200.070014.89 
MONDFMondi Plc Ord27.2527.2527.25200-0.752.68 
MONDYMondi Plc ADR52.7052.7052.70300-2.033.71 
MONOYMonotaro Co Ltd32.9832.9132.981,300-0.471.41 
MONRFMoncler S.P.A.34.6634.6634.661,600-0.992.78 
MOPNMop Environmental0.00250.00200.0025170,0000.001178.57 
MOSTSmart Online Inc4.0103.9004.0101,0001.01033.67 
MOZOM101 Corp0.04920.04000.040010,0000.00000.00 
MPADMicropac Industries Inc7.8007.8007.8001,1000.0500.65 
MPAYMobetize Corp3.0003.0003.000200-1.45032.58 
MPCIYMetro Pacific Investments Corp ADR 23.1823.1823.18300-6.8222.73 
MPFRFMapfre S.A.3.3003.3003.3003000.0300.92 
MPFRYMapfre Sa ADR6.6906.6906.6901,300-1.11014.23 
MPGPFMichael Page Intl7.5907.5907.590500-0.2302.94 
MPHDMedia Pal Holdings0.00480.00480.004876,3000.001650.00 
MPHMFCallitas Health Inc0.26000.26000.26004000.00000.00 
MPHXMetro Phoenix Bank Inc [Az]10.359.8010.303,1000.404.04 
MPIREmpire Diversified Energy Inc4.5004.4004.5006000.50012.50 
MPIXMindpix Corp0.00010.00010.00012000.00000.00 
MPJFFKairos Minerals Ltd0.03100.03100.03101,000-0.004011.43 
MPMEMedisun Precision Medicine Ltd0.06640.06640.066413,000-0.013617.00 
MPMLMpm Technologies Inc0.03000.03000.030010,8000.00000.00 
MPMQMpm Hldgs Inc23.6022.7523.60162,1000.954.19 
MPOHYMmi Holdings Ltd ADR9.4509.3609.4503,2000.3003.28 
MPPYWMidstates Petroleum Co Inc 3rd Lien WT0.85000.84000.84002,0000.04005.00 
MPSPMedpro Safety Prods Inc0.03500.03500.03503,0000.00000.00 
MPSYFMorphosys Ag90.8589.1089.10500-0.450.50 
MPSYYMorphosys Ag ADR46.2946.2946.292001.292.87 
MPUCFMoneta Porcupine Min0.12140.12110.1214214,8000.00000.00 
MPXEFCanadian Bioceutical Corp0.58000.55790.574123,9550.01192.12 
MQBKYMacquarie Grp ADR81.5481.4081.541,155-0.340.42 
MQPXFMatica Enterprises0.32920.32100.321038,0000.01103.55 
MQXDFMarquee Energy Ltd0.03200.03000.030033,700-0.008321.67 
MRAAFMurata Manufacturing141.3139.5139.51,7000.00.00 
MRAAYMurata Manufacturing34.7934.7934.794770.090.26 
MRCBFMorguard Corp139.0139.0139.0400-5.83.98 
MRCRMoro Corp0.90000.90000.90001,0000.00000.00 
MRDDFMiranda Gold Corp0.04000.04000.040020,000-0.007716.14 
MRDHMeridian Holdings Inc0.00300.00210.002161,500-0.000930.00 
MRESInstitute of Biomedi0.00080.00060.00082,405,2000.000233.33 
MRFGYMarfin Fincl G/H ADR0.36900.36900.36902,5000.109041.92 
MRGEMirage Energy Corp0.02100.01310.0131452,0000.002119.09 
MRGNMergence Corp0.00310.00310.00312000.00000.00 
MRGOMargo Caribe Inc6.8906.8906.8901,4000.89014.83 
MRIBMarani Brands Inc0.00010.00010.00015,200,0000.00000.00 
MRICMri Interventions3.1003.0003.0002,0500.0000.00 
MRJT3D Makerjet Inc0.00640.00640.00642,2000.00000.00 
MRLAEmerald Medical Applications Corp0.31040.17000.2700103,400-0.030010.00 
MRMDMarimed Inc1.2001.1501.18011,6160.0302.61 
MRNAMarina Biotech1.6901.6901.6902000.0000.00 
MRNJMetatron Inc0.00010.00010.00017,200,5000.00000.00 
MRPHFMarapharm Ventures Inc0.61000.60000.609021,250-0.00100.16 
MRPIMera Pharma New0.00060.00060.00063000.000120.00 
MRPLYMr Price Group Ltd24.3224.2024.321,2460.753.18 
MRPRFMerlin/Ac 1.0013.9013.8513.908,800-0.090.64 
MRPSMicrophonics Inc0.00430.00430.00436,0000.001030.30 
MRPZFMr Price Group Ltd22.9722.9722.973,0000.000.00 
MRQRFMonarques Gold Corp0.29670.28570.285760,000-0.01434.77 
MRRBFMorro Bay Resources Ltd0.81300.78620.81306,800-0.00110.14 
MRRCFMaricann Group2.4392.2902.2903,000-0.0873.66 
MRRDFMeridian Mining0.22600.22600.22602,000-0.01757.19 
MRRTYMarfrig Alimento ADR1.9301.9301.9302,5750.0100.52 
MRSKYMori Seiki Co Ltd SP19.8919.8919.89100-0.874.17 
MRTIMaxus Realty Trust97.0097.0097.001000.000.00 
MRTMFMaritime Res Corp0.07300.07300.07301,5000.00050.69 
MRVGFMirvac Group1.5801.5801.58034,5740.0201.28 
MRVNYMrv Eng Partici ADR9.0409.0409.040300-0.6706.90 
MRVSYMinerva Sa ADR11.3511.3511.352,500-0.070.61 
MRWSFMorrison W Sprmrkt P3.0503.0103.0103,6000.0100.33 
MRWSYWm Morrison Supermar15.5115.4815.5122,3600.110.71 
MRZLFMirasol Resources1.6011.6001.6009,390-0.0301.84 
MSADFMitsui Sumitomo Insu32.9732.9632.973001.605.10 
MSADYMS&Ad Ins Group ADR15.7315.5515.551,3760.100.67 
MSAHMan Shing Agric Hldn0.02610.02610.02611,000-0.00248.42 
MSBCMission Bancorp [Ca]66.4462.1062.102,800-3.905.91 
MSBHFMitsubishi Corp28.3928.3728.3911,000-1.866.14 
MSBHYMitsubishi Corp Spon55.8655.7755.864340.400.72 
MSEXPMiddlesex Water Co. $7 Pfd.102.5102.5102.5100-79.843.76 
MSEZMedia Sentiment Inc0.01000.01000.01008000.00000.00 
MSGNFMan Sang Intl Ltd0.06000.06000.06007000.00000.00 
MSHEMsh Entertainment Corp0.00010.00010.00016000.00000.00 
MSHFQMediashift Inc0.00100.00100.00103000.00000.00 
MSITFMedical Svcs Intl Inc0.00010.00010.00011,000,0000.00000.00 
MSIUMaster Spirit Intl USA0.00500.00500.005040,0000.00000.00 
MSLOFMitsui O.S.K. Lines Ltd36.0036.0036.001000.210.59 
MSLOYMitsui O.S.K. Lines Ltd18.2618.2518.256000.191.02 
MSLPMuscle Pharm Corp0.87500.87500.8750100-0.07507.89 
MSLXPMidsouth Bancorp Inc. Pfd Ser C94.0094.0094.001000.000.00 
MSMGFMustang Minerals Corp0.24020.23300.240245,8000.00020.08 
MSMYMc Endeavors Inc0.00900.00750.0075954,692-0.001516.67 
MSNFYMinera Frisco S A B1.1801.1801.18015,100-0.0100.84 
MSNVFMission Ready Services Inc0.22950.21930.229541,0000.023111.19 
MSPCMetrospaces Inc0.00050.00030.0005890,537,7000.000266.67 
MSPPModular Space Holdings Inc17.5017.5017.5075,0001.006.06 
MSRTMassroots Inc0.36100.33750.3375428,060-0.02256.25 
MSSIMedical Staffing Sol0.00040.00030.000410,1000.000133.33 
MSSNFMason Resources0.17850.16750.178515,4000.00603.48 
MSTFMonarch Staffing Inc0.00010.00010.00015,0000.00000.00 
MSTGMustang Alliances0.00070.00060.00069000.000120.00 
MSUXFMisumi Group Inc Ord29.4929.4929.492001.625.81 
MSVBMid-Southn Svg Bk In26.0026.0026.001000.000.00 
MTAFFMetalla Royalty and Streaming Ltd0.55770.53840.53844,300-0.00490.90 
MTAGFMetro Ag Ord Dem 513.8013.8013.805000.554.15 
MTCPYMtr Corp Ltd ADR16.0015.8516.00300-0.100.62 
MTEHFMaxtech Ventures Inc0.39000.36050.360530,445-0.02306.00 
MTENYMahanagar Telephone Nigam Ltd0.57000.57000.57002000.01001.79 
MTFBFMotif Bio Plc0.50000.50000.50001,0000.00000.00 
MTFCMinster Financial Corp56.0055.0055.002,0000.000.00 
MTFSFMetalfrio Solutions12.8212.8212.821,1000.000.00 
MTGGYMetro Ag ADR9.7209.7209.720100-1.80015.63 
MTGRFMount Gibson Iron Ltd0.31000.31000.31001,0000.030010.71 
MTHRFM3 Inc37.7437.7437.742002.156.04 
MTLFFMetallis Res Inc0.82490.82490.82492000.02202.74 
MTLHFMitsubishi Chemical Holdings Corp10.1010.1010.10100-0.908.18 
MTLHYMitsubishi Chemical50.8750.7550.877000.070.14 
MTLKMetalink1.0301.0301.0301000.0100.98 
MTLQUMotors Liq Co9.1509.1509.1501,127-0.0500.54 
MTMWMatmown Inc0.00500.00500.005010,000-0.005050.00 
MTNOFMtn Group Ltd Ord10.7510.7510.75100-0.201.83 
MTNOYMtn Group Ltd ADR10.7510.7310.752,3000.040.37 
MTPOFMetropolitan Bk & TR1.8401.8101.8105,700-0.0904.74 
MTPRMeta Power Intl Inc0.00040.00040.000410,0000.00000.00 
MTRAFMetro Inc Cl A Sub V31.3631.3631.36200-0.331.03 
MTRJFMtr Corp Ltd5.4005.4005.4006000.0500.93 
MTSCUMtscu118.0117.4117.424,000-3.42.83 
MTSFFMitsui Fudosan Co. Ltd23.9023.9023.901,000-0.753.04 
MTSTMetastat Inc0.98000.98000.9800200-0.08007.55 
MTTGFMustang Resources Ltd0.03160.03160.03161,2000.00072.27 
MTTRYMetro Ag2.6802.6352.6354,500-0.0752.77 
MTTWFMetro Wholesale & Food Specialist Ag22.0022.0022.002001.658.11 
MTUAYMtu Aero Engines Hol83.7583.7583.752002.142.62 
MTUUMitu Resources Inc1.0501.0101.050227,8500.0707.15 
MTVXApt Moto Vox Group Inc0.00010.00010.00014,899,9000.00000.00 
MTWDMetwood Inc0.06000.06000.06002000.00000.00 
MTYFFMty Food Group Inc41.4141.2241.22800-0.350.84 
MTZPYTanabe Pharma20.8320.8320.83160-0.150.71 
MTZXFMitsubishi Tanabe Ph20.0020.0020.00100-0.401.96 
MUELPaul Mueller Company37.5037.5037.504,1000.000.00 
MUNMFMundoro Capital Inc0.10570.10570.10572,0000.011712.45 
MURCFMonster Uranium Corp0.05410.05410.05411,7000.018853.26 
MURGFMuenchener Rueckver227.8225.4225.4100-1.60.71 
MURGYMuenchener Re Group22.4822.3822.3816,864-0.060.25 
MURXFMinotaur Exploration Ltd0.05900.05900.0590100,0000.012025.53 
MURZYMurray & Roberts0.95000.94000.940017,0000.03994.43 
MUSSMulti Solutions II0.02000.02000.02001000.0100100.00 
MUTMMutual Merchant Svcs Inc0.01500.01500.0150600-0.002614.77 
MVENIntegrated Surgical Systems Inc1.7601.6501.6502,873-0.1005.71 
MVESThe Movie Studio Inc0.00450.00310.003329,357,281-0.000717.50 
MVLYMission Vly Bcp CA14.6014.6014.604,0500.030.21 
MVPIMv Portfolios Inc0.10000.10000.100038,514-0.00888.09 
MVRBFMedivir B5.8905.8905.8908000.0901.55 
MWATFModern Water Plc Ord0.15000.15000.15003,0000.01007.14 
MWBCMw Bancorp Inc23.4023.4023.40500-0.100.43 
MWCAFMatachewan Cons Mine0.23710.23710.23711,5000.032115.66 
MWISM-Wise Inc0.00310.00300.0030417,700-0.000514.29 
MWOGMidwest Oil and Gas Inc0.00010.00010.00011000.00000.00 
MWSNFMawson Res Ltd0.45390.41710.41712,001-0.01252.91 
MWTCYManila Wtr Co ADR13.6613.6613.664000.161.19 
MWWCMarketing Wrldwd Corp0.00010.00010.00011,709,3000.00000.00 
MWXRFMineworx Technologies Ltd0.22000.20540.220031,464-0.00200.90 
MXCHFMexichem Sab De Cv2.6702.6302.6408,600-0.0702.58 
MXCHYMexichem Sab De Cv5.5205.5205.5204000.0000.00 
MXCYYMetso Cp Ads8.0848.0848.0848000.0540.67 
MXDHFMdxhealth S.A.4.3004.2804.3001,400-0.3006.52 
MXGFFMaxim Power Corp2.0502.0502.050200-0.0743.46 
MXLGFMx Gold Corp0.08000.07420.080014,8500.00101.27 
MXMGMaxima Group Inc0.00090.00090.0009400-0.000325.00 
MXMTYMaxcom Telecom Ads0.47000.47000.47001000.050011.90 
MXROFMax Resource Corp0.16250.16000.16009,5000.00000.00 
MXSGMexus Gold US0.02900.02470.0290541,9230.003111.97 
MXTLFMetalex Ventures Ltd0.03500.03500.0350400-0.012826.78 
MXTOFMetso Corp32.6232.6232.621,300-0.230.71 
MXVDFMexivada Mining Corp0.00010.00010.00013,0000.00000.00 
MYAGFMaya Gold & Silver0.50780.50780.50782,000-0.01021.97 
MYBFMuncy Bank Finl [Pa]34.2533.7533.751,100-0.050.15 
MYBUFMeyer Burger Techgy1.7881.7881.7884,0000.0382.14 
MYDPDoughertys Pharmacy Inc0.10610.07000.070048,900-0.036134.02 
MYDXMydx Inc0.00510.00500.00501,262,9220.00000.00 
MYECMyecheck Inc0.00160.00130.00144,034,399-0.00016.67 
MYFCFMyfc Holding Ab1.9391.9391.9395000.23213.59 
MYFTMy Freightworld Tech0.00020.00020.000295,000-0.000133.33 
MYGGMygo Games Holding Co0.00120.00110.00116000.00000.00 
MYHIMountain High Acquisitions Corp0.09490.08490.0849463,053-0.00616.70 
MYLIMusic of Your Life0.00020.00020.0002600,0000.00000.00 
MYMMFMym Nutraceuticals Inc1.8901.8351.840122,007-0.0402.13 
MYMNFMoly Mines Ltd0.03420.03300.03302,800-0.012026.67 
MYMSFValens Groworks Corp2.0822.0822.082300-0.0050.23 
MYMXMymetics Corp0.03150.02700.031563,5000.00165.35 
MYNGGolden Eagle Intl0.07000.06500.070011,0000.00385.74 
MYRLFMeryllion Resources Corp0.02600.02600.02602,000-0.004013.33 
MYRXMyrexis Inc0.04390.04390.0439150-0.00357.38 
MYRYMyriad Interactive Media Inc0.00010.00010.00017000.00000.00 
MYSLMy Screen Mobile In0.00500.00500.00502,0000.0029138.10 
MYSNMyson Group Inc0.01500.01500.01506000.00000.00 
MYTAYMagyar Telekom Telecommunications Plc9.1469.0659.1402,735-0.1601.72 
MYTHYMytilineos Holdings Sa ADR11.9611.9611.96200-0.191.56 
MZDAFMazda Motor Corp Ord13.7913.7913.79100-0.070.51 
MZDAYMazda Motor Corp6.8406.8206.82013,872-0.0701.02 
MZEIMedizone Intl Inc0.03780.03730.0378607,3000.00030.80 
MZHOFMizuho Financial Group Inc1.8751.8751.875300,0000.1055.93 
MZPSMyzipsoft Inc0.00010.00010.00011,3000.00000.00 
MZRTFMazor Surgical Robot30.9830.9730.972000.331.08 
MZTLFJohn Menzies Ord9.2689.2689.26810,6000.1511.65 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.159.30.26
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,218-160.22
DJI24,798-1670.67
SP5002,701-150.55
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,332-60.46
BDI1,200494.26
HSI28,5943491.23