Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.01290.01000.0129277,7000.005369.74 
MAALMarketing Alliance2.8502.8502.85010,3000.0000.00 
MAANFMaanshan Iron & Stee0.37500.37500.37502000.02005.63 
MACEMace Security International Inc0.36100.36100.36101,5000.00000.00 
MACIFMaverix Metals Inc.1.0751.0681.0682,200-0.0554.93 
MADIMadison Systems Inc0.02000.02000.020014,0000.00000.00 
MAEOYManila Electric Co ADR10.6410.6410.64200-0.333.01 
MAGAAMagna Lab Inc Cl A0.01700.01700.01701000.00000.00 
MAGEMagellan Gold Corp0.12000.08500.1180451,7000.021021.65 
MAGOFMan Se Shs106.5104.9106.51002.82.65 
MAGOYMan Ag Unsp ADR10.2810.2810.28200-0.131.25 
MAGPMagplane Technology Inc0.00070.00070.00075000.00000.00 
MAHMFMahindra&Mahindra Dp22.0522.0522.051000.100.46 
MAJCQMajestic Capital Ltd0.00100.00100.00101000.0009900.00 
MAKEMakepeace A D Co6,0005,0005,00010000.00 
MAKSFMarks & Spen Grp Ord4.3704.3704.370200-0.1573.47 
MAKSYMarks & SP Gp ADR8.6508.5708.62521,4000.0050.06 
MALJFMagellan Aerospace C15.7515.7515.751,0000.140.92 
MALRFMineral Resources Ltd7.6507.6507.6501000.1001.32 
MAMTFMcan Mtg Corp11.0110.9611.01900-0.161.45 
MAOMFMaudore Minerals Ltd0.00030.00030.00031,200-0.000457.14 
MAORFMandarin Oriental In2.0302.0302.030500-0.0100.49 
MAPIFMapletree Industrial1.3201.3201.320300-0.0302.22 
MAPLMaple Press Co14.0014.0014.001002.0016.67 
MAQAFMacquarie Atlas4.5454.5454.5452000.1543.51 
MARUFMarubeni Corp Ord6.3506.3506.3502000.1001.60 
MARUYMarubeni Corp ADR62.2562.2562.25100-0.270.43 
MARXFMarenica Energy0.09000.09000.0900300-0.057538.98 
MARZFMarstons Plc1.7001.7001.7001,500-0.0201.16 
MATNMateon Therapeutics Inc0.39000.38300.389915,700-0.00010.03 
MAURYMarui Group Co Ltd30.7530.6230.751,600-0.070.23 
MAUSYMatsui Securities Co Ltd Tokyo [Japan]16.9716.6216.979000.613.73 
MAVTMadison Ventures0.01650.01500.015039,600-0.00053.23 
MAWHFMan Wah Holdings0.89600.89600.896026,300-0.00400.44 
MAWHYMan Wah Holdings Ltd17.8317.8017.83600-0.211.16 
MAXDMax Sound Corp0.00190.00180.001921,336,0000.000211.76 
MAXEMaxwell Resources Inc0.00710.00710.00711,1000.00000.00 
MAXMFStandard Explora Ltd0.00640.00640.00642,7000.00046.67 
MAYGFMeadow Bay Cap Corp0.02500.02500.02502000.00000.00 
MAYNFMayne Pharma0.82000.82000.820010,000-0.01001.20 
MAYXMayex USA Inc0.10000.10000.10001000.00000.00 
MBAIFCibt Education Group Inc0.53970.53810.53971,0000.02905.68 
MBCFFMbac Fertilizer Corp1.2701.2701.270800-0.0403.05 
MBCIMabcure Inc0.00550.00550.0055200-0.000914.06 
MBCQMB Bancorp Inc14.9014.9014.909000.000.00 
MBFJFMitsubishi Ufj Finan6.6056.6036.603305,6000.0030.04 
MBGRFMoberg Derma Ab5.9105.8705.9105,600-0.3505.59 
MBKLMetairie Bk & TR [La21.5021.0221.50700-0.502.27 
MBNKFMetro Bank Plc47.2547.0047.001,000-0.701.47 
MBOFFM1 Ltd.1.6301.6301.6301000.0905.84 
MBUMYMabuchi Mtr Co Ltd12.7212.7212.72100-0.463.49 
MBXBFMicrobix Biosystems0.23380.23380.23388,0000.01748.04 
MBYMFMountain Boy Mineral0.05010.04640.0501100,0000.00388.21 
MCAPMango Capital Inc0.02710.02710.0271400-0.047563.67 
MCARMercari Communcation0.29120.29120.29122000.045218.37 
MCBIMountain Commerce Bancorp Inc14.2514.2514.251000.010.07 
MCBKMadison County Financial Inc23.3523.3523.354,000-0.050.21 
MCBSMetrocity Bankshares Inc16.7516.7516.751000.000.00 
MCCKMestek Inc27.0026.9027.002000.000.00 
MCCRFMccoy Corp1.6371.6291.6293000.0201.25 
MCDAKma Hldg Inc0.01320.01320.01321,0000.00000.00 
MCDMFMacdonald Mines Exploration Ltd0.09120.09110.091260,000-0.00070.76 
MCELQMillennium Cell In0.00100.00100.00101,0000.00000.00 
MCEMMonarch Cement Co50.7050.7050.701000.100.20 
MCESFMacro Enterprises1.4901.4881.48821,100-0.0060.37 
MCETMulticell Techs Inc0.00020.00010.0002801,0000.00000.00 
MCFUFMicro Focus Intl Plc31.2531.2531.253000.842.78 
MCGIMedcareers Group In0.00040.00040.0004300-0.000120.00 
MCGRFMajor Cineplex Group0.97000.97000.97008,4000.170021.25 
MCHBMechanics Bk [Ca]30,95030,95030,9501006502.15 
MCHHFMacmahon Holdings0.11500.11500.11504,000-0.00100.86 
MCHTMauch Chunk Finl Cp13.7513.7513.751000.000.00 
MCHVFMGM China Holdings L2.2502.2502.2501,6000.1004.66 
MCHVYMGM China Holdings24.8524.8524.85100-0.953.66 
MCICMulticorp International Inc0.00280.00200.002847,2000.000416.67 
MCIGMcig Inc0.18440.17600.1800835,500-0.00010.06 
MCOAMarijuana Company of America Inc.0.02170.01960.01983,259,100-0.00041.98 
MCPIMed-Cannabis Pharma Inc0.09950.07300.09912,500-0.00040.40 
MCQEFMacquarie Group65.0065.0065.00100-3.104.55 
MCRAAMcrae Inds Cl A31.0431.0031.00400-0.260.83 
MCREFMetals Creek Res0.05000.05000.05005,0000.00204.17 
MCRNFMicro-Mechnics Ltd0.93000.93000.93002000.00000.00 
MCRPFMicroport Scientific0.70000.70000.70003,000-0.01001.41 
MCRZFMincor Resources0.12500.12500.12502,2000.032034.41 
MCTCMicrochannel Tech Cp0.00100.00100.00101,0000.00000.00 
MCUIFMiraculins Inc0.20370.20000.200010,000-0.024110.75 
MCUJFMedicure Inc5.9285.8885.8884,000-0.0030.05 
MCVTMill City Ventures III Ltd.0.75000.70000.75008,9000.03004.17 
MCWEDPetroteq Energy Inc.0.65530.65530.6553100-0.00470.71 
MCZAFMad Catz Interactive Inc0.00130.00090.001225,400-0.000320.00 
MDAVDavi Luxury Brand Group Inc0.01710.01430.01434000.002319.17 
MDAWMedia Way Corp0.00010.00010.0001200-0.000990.00 
MDBIFMedibio Ltd0.28000.28000.28003,4000.00000.00 
MDCEMedical Care Technol0.00020.00010.0002211,6000.00000.00 
MDCLMedicine Man Technologies Inc.1.4001.3901.39510,700-0.0352.45 
MDCNMedican Enterprises Inc0.00010.00010.00011,130,5000.00000.00 
MDCRMedicus Homecare Inc0.01830.01750.017515,500-0.00021.13 
MDCXMdcorp.0.02000.02000.02002,0000.003118.34 
MDDDMakism 3D Corp0.00150.00150.00152000.00000.00 
MDDMMdm Group Inc0.00010.00010.00016,5000.00000.00 
MDDWFMacdonald Detwlr New48.7148.6048.716000.962.02 
MDEVFMelco Intl Devel2.7002.7002.7004,0000.0000.00 
MDEXMadison Technologies Inc0.38050.38050.38055000.080426.79 
MDFIMedefile International Inc0.02500.02500.02507000.00000.00 
MDFZFMedifocus Inc0.02830.01940.028360,0000.004217.43 
MDGCMediag3 Inc0.00010.00010.0001140,0000.00000.00 
MDGEFMedigene Ag13.1313.1313.13100-0.775.54 
MDGWWMedgenics Inc0.10000.10000.100015,000-0.050033.33 
MDIBYMediobanca Spa ADR9.2709.2709.270200-0.2802.93 
MDIKFModec Inc22.9822.9822.982000.843.79 
MDINNorthstar Global Bus0.00010.00010.000119,5000.00000.00 
MDITMedite Cancer Diagnostics Inc0.49090.49090.4909500-0.00911.82 
MDIUYMediaset S.P.A SP Ad11.4811.4811.48200-0.080.69 
MDKMMdechem Inc New0.01000.00740.0074118,300-0.004638.33 
MDLHMedical Intl Tech0.01000.01000.01003,4000.002025.00 
MDLNFMadalena Ventures0.12000.10700.1160475,9000.00857.91 
MDLXFRosita Mining Corporation0.02120.02120.02126000.00136.53 
MDMNMedinah Minerals Inc0.00490.00420.0048740,2000.000511.63 
MDNBMinden Bancorp Inc28.0028.0028.001000.501.82 
MDNGFMidnight Sun Mining0.33710.33710.33711,000-0.01845.18 
MDNHFMaiden Holdings Ltd Pref Ser D25.3225.1025.2558,6000.200.80 
MDNNFNiobay Metals Inc.0.13010.12630.126315,000-0.030819.61 
MDOMFMandom Corp52.0552.0552.054000.701.36 
MDRAMedra Corp0.00010.00010.0001200-0.000990.00 
MDRDFSkandiabanken ASA9.6909.6909.6901,1000.4104.42 
MDRMModern Mobility Aids0.01900.01900.01907,0000.00000.00 
MDRPFMidas Gold Corp0.56500.54140.5458121,500-0.00420.76 
MDSMFMedusa Mining Ltd0.23000.23000.2300100-0.00492.09 
MDSYFModsys International Ltd.0.80000.75000.80001,8000.05006.67 
MDVTMiddlebury Natl Corp33.7733.7733.771000.020.06 
MDWCQMidway Gold Corp0.00150.00150.0015161,4000.00000.00 
MDWKMdwerks Inc.0.00170.00170.00172,100-0.001343.33 
MDWTMidwest Holding Inc.0.11500.10000.100013,3000.00181.83 
MDXLMedixall Group Inc1.9501.9501.9507000.0000.00 
MEAOFMetanor Resources0.68360.66800.668015,3000.00060.09 
MECKMecklemedia Corporation0.03200.03200.03201000.00206.67 
MEDDMedical Imaging Corp0.21450.16000.1875429,7000.017510.29 
MEDFFMedreleaf Corp.6.5726.3366.38113,5000.0460.73 
MEDHMedx Holdings Inc.0.00600.00600.006020,0000.00000.00 
MEDTMediatechnics Corporation0.00060.00050.000614,620,100-0.000114.29 
MEECMidwest Energy Emissions Corp0.47690.43250.476919,1000.03066.86 
MEEXFMe Resource Corp0.05930.05180.051810,000-0.027434.60 
MEGEFMeg Energy Corp2.9202.7502.85017,200-0.1033.47 
MEGGFMeggitt Plc6.4006.4006.4001,5000.1903.06 
MEGGYMeggitt Plc12.7512.7512.75200-0.403.04 
MEILMethes Energies International L0.02400.02400.02402,000-0.00093.61 
MEILWMethes Energies International L0.01500.01500.01504,400-0.013046.43 
MEILZMethes Energies International L0.00500.00500.00504,5000.00000.00 
MEJHYMeiji Holdings21.4121.4121.41200-0.010.05 
MELYMicroelectronics Technology Co0.00010.00010.00011,600,0000.00000.00 
MEMEEndev Holdings Inc0.09000.09000.09007000.00000.00 
MENBMendocino Brewing Co0.18000.17000.170010,000-0.01005.56 
MENCMillennium Energy Co1.00000.95001.00001,100-2.020066.89 
MENXFMemex Inc. Ordinary Shares [Ca0.11070.09400.109748,3000.017719.24 
MEQYFMainstreet Equity Corp27.3027.3027.304,800-0.010.02 
MERLYMerlin Entertainments Plc11.9311.9311.93100-0.987.59 
MFBPM&F Bancorp Inc5.1105.1105.110100-0.1402.67 
MFCOMicrowave Filter C0.70000.70000.70001000.094015.51 
MFCSFMedical Facs Corp10.8310.8210.833000.121.14 
MFDBMutual Federal Bcp5.5005.5005.5003000.0000.00 
MFGIMerchants Financial Group Inc61.6061.6061.605000.100.16 
MFMLDMarifil Mines Ltd0.04360.04360.043624,0000.008624.57 
MFONMobivity Holdings Corp0.79000.79000.79006,9000.00000.00 
MFRVFMinera Frisco Sab De0.60100.60100.6010300-0.00751.23 
MFSTMedifirst Solutions0.00330.00200.002926,995,3000.000838.10 
MGAFFMega Uranium Ltd0.13720.12050.120519,2000.00050.42 
MGCLFMgc Pharmaceuticals Ltd0.03310.03310.033131,500-0.00195.43 
MGDDFMichelin Cie Gen Des131.7131.7131.75003.72.87 
MGDDYCompagnie Generale D26.8126.6626.72511,0000.020.07 
MGDPFMarathon Gold Corp0.82800.76610.766118,400-0.01391.78 
MGHCFMinco Gold Corp.0.16800.14500.149113,3000.00412.83 
MGHLMorgan Group Hldgs Co0.23000.23000.2300100-0.070023.33 
MGLDFMedgold Resources Corp0.12860.12860.128643,5000.00251.98 
MGLOMedia Globo Corp0.00390.00390.00392,000-0.046192.20 
MGMBMGM Hldgs Inc96.2596.2596.25125,000-0.500.52 
MGMXFAlterra Power Corp.4.3504.1804.24021,6000.0601.44 
MGNTMeganet Corporation0.03000.03000.030020,6000.00279.89 
MGNUMagnus Intl Resource0.00250.00150.0015327,400-0.001040.00 
MGONMegola Inc0.00060.00060.0006300-0.000114.29 
MGPHFMason Graphite1.2961.2401.29614,3000.0262.06 
MGPRFMAG One Products Inc.0.17500.17500.17509000.051041.13 
MGRUFMorguard Real Est Ut11.1711.1711.173000.242.15 
MGSBFMetrogas S.A B-1 Vtg1.3501.3501.35010,000-0.16010.60 
MGTIMGT Capital Investments Inc1.0300.9711.010303,1000.0353.59 
MGUYMogul Energy Intl0.00580.00580.005810,0000.00000.00 
MGWFFMaple Leaf Green Wor0.30000.27860.296611,9000.01164.07 
MGXMFMgx Minerals Inc.0.69250.66080.675948,1000.00230.34 
MGYOYMol Magyar Olaj Gaz41.2541.2541.251000.050.12 
MGYTFMagyar Telekom Plc1.6001.6001.6001,000-0.0402.44 
MHCCMillenium Healthcare Inc0.00020.00020.000230,800-0.000133.33 
MHGUMeritage Hosp Gr17.3516.7517.001,200-0.352.02 
MHGUPMeritage Hospitality30.3630.3630.36300-0.190.62 
MHGVYMarine Harvest ASA Sponsored ADR17.6517.5217.6122,5000.090.51 
MHIVFMainstreet Health Investments Inc.9.4429.4429.442200-0.0520.55 
MHREFMatamec Explrtn Inc0.03440.03440.03441,000-0.006115.06 
MHSDFMegacable Hld Ord3.8703.8703.870100-0.1694.19 
MHTLYMetcash Ltd SP ADR9.7109.7109.7101000.6206.82 
MHTUFThe Merchants Trust Plc6.1006.1006.1002,0000.80015.09 
MHTXManhattan Scients0.03900.02990.03501,090,3000.00319.72 
MHTZFManhattan Corp0.02200.02200.022026,7000.002010.00 
MHVYFMitsubishi Heavy Ind3.9003.9003.9001,000-0.0200.51 
MHYSMass Hysteria Ent0.00010.00010.0001930,0000.00000.00 
MICCFMillcom Swed Dep Rec56.2956.2056.20500-0.090.16 
MIDLFMidland Expl Inc0.75970.72120.74466,4000.02633.66 
MIELFMitsubishi Elect Cor14.2514.2514.25300-0.604.04 
MIELYMitsubishi Elect Cor28.5628.0528.5111,300-0.290.99 
MIHIMedical Innovation Holdings Inc.0.65000.65000.650019,6000.00000.00 
MIHLMontague International Holding Ltd0.00110.00110.00113,500-0.000426.67 
MIICFMillicom International Cellular S.A.58.7956.8357.326,1001.071.90 
MIINFMerlin Entertainment6.1806.1806.180200-0.5307.90 
MILVMistral Ventures Inc0.00010.00010.00015,7000.00000.00 
MIMZFNighthawk Gold Corp0.69930.65400.674222,0000.04006.31 
MINEMinerco Res Inc0.00140.00120.0014421,8000.000216.67 
MIRXFSerrano Resources Ltd0.06280.05250.05257000.00255.00 
MISMCambridge Energy Corp0.00220.00220.002240,000-0.00014.35 
MISVFMinco Silver Corp0.85700.81300.850011,000-0.01631.88 
MITEFMitsubishi Estate Co19.4219.4219.42200-0.120.61 
MITEYMitsubishi Estate Co18.9218.6218.9050,600-0.110.58 
MITFFMitie Group Plc3.6503.6503.65011,0000.35010.61 
MITFYMitie Group Plc ADR14.7914.7914.79100-0.020.10 
MITJFMint Corp0.07470.07470.0747100-0.00232.99 
MITSFMitsui & Co Ltd13.9113.9113.9120,0000.231.70 
MITSYMitsui & Company277.5274.7276.3900-1.10.41 
MITUFMitsui Chemicals Inc5.1805.1805.1802,0000.1703.39 
MIXIFMixi Inc. Tokyo62.9762.9762.971000.921.48 
MIXXMix 1 Life Inc0.00610.00610.00617000.00000.00 
MJDLFMajor Drilling Grp I6.2226.2226.222200-0.0761.21 
MJGCFMajestic Gold Corp0.05800.05800.058030,0000.00101.75 
MJLBUltrack Systems Inc.0.00340.00270.0034418,1000.000413.33 
MJMDMedijane Holdings Inc1.7001.7001.700100-0.0100.58 
MJMIMarilynjean Interactive Inc0.00100.00100.00106,000-0.009090.00 
MJMJThe Maryjane Group Inc0.00020.00010.00013,382,900-0.000150.00 
MJNAMedical Marijuana I0.10400.10040.10104,224,7000.00060.60 
MJNEMj Holdings Inc0.82200.82200.82208000.01201.48 
MJOGMajestic Oil & Gas0.09000.08000.080020,000-0.010011.11 
MJPIMjp International Ltd0.09000.08350.090011,2000.00171.93 
MJTKCannasys Inc0.00170.00140.001560,010,500-0.00016.25 
MJTVMichael James Enterprises Inc.0.00420.00420.004215,000-0.00036.67 
MJWLMajic Wheels Corp.0.00010.00010.000113,5000.00000.00 
MJXFFMajescor Resources0.05550.05550.05551000.005210.34 
MKAUMk Automotive Inc0.01350.01130.01351,769,8000.00053.85 
MKGAFMerck Kgaa Dm 5120.8120.8120.81000.20.12 
MKGAYMerck Kgaa Unsp ADR41.4341.3641.423,3000.902.22 
MKGIMonaker Group Inc2.7502.5002.5509,400-0.1003.77 
MKINMcnb Banks Inc11.0011.0011.001000.000.00 
MKMLFMakino Milling8.3308.3308.3301000.3804.78 
MKRIFMelkior Resources In0.04280.04280.042812,000-0.00051.15 
MKROMonkey Rock Group0.03110.03110.03111000.00000.00 
MKRSMikros Sys Corp0.60000.56990.569911,300-0.01873.18 
MKRYFManitok Energy Inc0.05100.05100.051014,600-0.00407.27 
MKSEFMarksmen Energy Inc0.04100.04100.04108,500-0.005010.87 
MKTAYMakita Corp37.1036.8236.9917,400-0.150.39 
MKTDFDeepmarkit Corp.0.08800.08800.088010,000-0.00707.37 
MKTYMechanical Technolgy1.2401.1301.1806,2000.0706.31 
MLBVFGreat Thunder Gold Corp0.04880.04880.0488100-0.015223.75 
MLCGML Capital Group Inc0.00030.00020.00033,051,3000.00000.00 
MLERMoller Intl Inc0.02470.01900.0223387,300-0.002510.08 
MLFBUniversal Cap Mgmt0.05500.05500.05507,2000.014034.15 
MLFNFMaple Leaf Foods Inc25.0024.8924.891,4000.351.44 
MLGCFML Gold Corp.0.10920.10920.109212,000-0.00403.53 
MLGFMalaga Financial Corp26.1325.8025.80700-0.391.50 
MLGTMlight Tech Inc0.02190.02190.02191,0000.009982.50 
MLHCM Line Hldgs Inc0.00040.00020.0004200,0000.00000.00 
MLHHFMainland Headwear0.19500.19500.19505000.00000.00 
MLKKFMercator Minerals0.00100.00100.00102000.0009900.00 
MLLOFMedallion Resources Ltd0.03300.02400.024050,300-0.005017.24 
MLLSMiller Indus Inc Fla0.42500.42500.42501,300-0.075015.00 
MLMNMillennium Prime Inc0.00500.00500.005020,2000.00000.00 
MLMZFMetallica Minerals0.05000.05000.05001,0000.019061.29 
MLNGFMarlin Gold Mining Ltd0.79620.71200.712056,600-0.04806.32 
MLNLFMillennial Lithium Corp.1.00900.99320.99322,000-0.02362.32 
MLOOFMolopo Australia Ltd0.08500.08500.0850100-0.013013.27 
MLORFMontello Resources Ltd0.00010.00010.000140,0000.00000.00 
MLOVMobile Matchmaking0.02000.02000.02004000.00000.00 
MLPHMolecular Pharmacol0.00310.00310.003110,5000.00000.00 
MLRKFMillrock Res Inc Com0.30150.27000.277432,3000.00742.74 
MLRYYMail Ru Group Ltd24.8024.2524.25500-0.803.19 
MLTCMelt Inc0.00450.00450.00451,0000.0025125.00 
MLWNMalwin Ventures Inc0.02400.02400.024020,0000.00209.09 
MLXEFMetals X Ltd0.50910.50590.505979,400-0.00410.80 
MLXSFMelexis Nv Ieper82.7582.7582.75100-2.753.22 
MLYBYMalayan Banking ADR4.5004.4684.4683,200-0.1022.23 
MLYCFAmerican Cumo Mining Ltd0.30100.27990.2820180,800-0.01665.56 
MLYFFMolycor Gold Corp0.03000.03000.03005,400-0.007520.00 
MLYNFMalayan Banking Berh2.2522.2522.2524,8000.0552.51 
MMBFMomentum Biofuels0.00090.00090.00091,000-0.000430.77 
MMEGMomentous Entertainment Group Inc.0.00100.00080.00081,933,900-0.000111.11 
MMEXMmex Resources Corp0.00730.00600.00729,429,9000.00022.86 
MMHTFMiramar Hote & Invst Co2.3802.3802.38044,0000.1406.25 
MMIRFMedmira Inc0.02570.02570.025730,000-0.006620.43 
MMMBMamamancini's Holdin1.1901.0301.0906,500-0.0100.91 
MMMDFMillennium Minerals Ltd0.17000.17000.17001000.00000.00 
MMMWMass Megawat Wind Pw0.00500.00380.003820,3000.00012.70 
MMNGFMonster Mng Corp0.26000.26000.26001,0000.033114.59 
MMOEFMount Dakota Energy0.04300.04300.04301000.021499.07 
MMPMMerchants & Marine Bancorp Inc Cap Stk39.5039.5039.503001.503.95 
MMPWQMultimedia Platforms Inc0.00120.00120.001210,5000.00000.00 
MMRFMmrglobal Inc0.00120.00110.0011281,200-0.00018.33 
MMRGFMinaurum Gold Inc0.22310.20770.223142,1000.021310.56 
MMSDFMacarthur Minerals0.05660.05660.05665,000-0.00345.67 
MMSMYMitsui Mining & Sm18.1118.1118.11200-1.306.70 
MMTCMicro Imaging Tech0.27040.27040.27042,0000.00000.00 
MMTIFMicromem Tech Inc0.20060.19110.191128,400-0.01396.78 
MMTMFMonument Mng Ltd0.05760.05760.057612,0000.00081.41 
MMTOFMitsubishi Motors Corporation6.3806.3806.380800-0.0400.62 
MMTRSMills Music TR Unit23.8023.3523.709000.552.38 
MMTSMulti-Media Tutorial Services Inc0.00100.00100.00102000.0005100.00 
MMTVMedical Media TV Inc0.00070.00070.000726,000-0.000112.50 
MMXMYMmx Mineracao E Metalicos S.A.1.1001.1001.100100-0.15012.00 
MNAPManas Petroleum Corp0.00400.00350.003540,700-0.001732.69 
MNARFMorguard North11.5611.5611.562000.252.25 
MNATMarquette Natl Cp26.5026.5026.501000.000.00 
MNBCMnb Corp [Bangor Pa]25.0025.0025.001000.502.04 
MNBEYMinebea Ltd Spons Ad33.9833.9833.98100-0.752.16 
MNBOMnb Holdings Corp CA50.0050.0050.001007.5017.65 
MNBPMars Natl Bk Pa389.0389.0389.010019.05.14 
MNDJFMandalay Res Corp0.30380.29300.3038230,0000.01986.97 
MNDPMundus Group Inc0.00020.00020.00021,000,500-0.000133.33 
MNGGMining Global Inc0.00010.00010.0001100,0000.00000.00 
MNGGFMongolia Growth Grou0.28850.28850.28851,0000.02097.81 
MNGPFMan Group Plc1.9701.9001.9001,700-0.2009.52 
MNGPYMan Group Plc Unsp A1.9351.8301.90012,5000.0603.26 
MNHDMongolia Holdings Inc0.04000.04000.04002,0000.00000.00 
MNHFYMayr Melnhof Karton Ag ADR31.9031.9031.902000.762.45 
MNHVFMarine Harvest ASA17.1017.1017.108000.070.41 
MNIIManati Inds Inc0.05000.05000.05006000.00000.00 
MNIRFTanager Energy Inc0.11640.11640.116418,200-0.00161.36 
MNLIFChromedx Corp0.20930.20930.2093100-0.01004.56 
MNMTMotivating The Masses Inc0.36000.26000.26007,500-0.090025.71 
MNOIYMandarin Orient ADR20.2020.1920.202,6002.0111.06 
MNRLFMineral Mtn Res Ltd0.13900.13090.13093,0000.00191.47 
MNSBMainstreet Bank16.1016.0716.106000.000.00 
MNSFMansfelder Metals0.00400.00400.00404000.00000.00 
MNTCFMantis Mineral Corp0.00380.00380.0038400,0000.001352.00 
MNTMMount Tam Biotechnologies Inc.0.18000.18000.1800200-0.00010.06 
MNTRMentor Capital Inc1.1301.0601.11039,7000.0454.23 
MNVNMondial Ventures Inc0.00010.00010.0001205,0000.00000.00 
MNVWFMountainview Energy0.02000.01800.020025,0000.00000.00 
MNXBFMonex Group Inc2.6502.6502.6501000.0000.00 
MNXBYMonex Group Inc9.9109.9109.910400-0.0800.80 
MNZOManzo Pharmaceuticals Inc0.00020.00020.0002295,600-0.000133.33 
MOBIFMobi724 Global Solutions Inc.0.19830.18700.193035,0000.00653.49 
MOBOMobile Lads0.03080.03080.03083000.00082.67 
MOBQMobiquity Technologies Inc0.11000.09000.105043,2000.00505.00 
MOCIModern Cinema Group Inc.0.85000.45000.85005000.00000.00 
MODTQModtech Hldgs0.00030.00030.00033,0000.00000.00 
MOGLQGabelli Media Mogul Nextshares0.02500.02500.025017,000-0.003010.71 
MOGOFMogo Finance Technology Inc.3.1003.0303.0833,8000.1073.60 
MOJOMojo Organics Inc0.21490.18000.18001,4000.00000.00 
MOKOYMoko Social Media Limited0.06000.06000.06001,5000.0350140.00 
MOLOFMolori Energy Inc.0.22600.20320.225047,4000.00783.59 
MOMTMoneyonmobile Inc.0.33500.30000.335032,4000.01524.75 
MONDFMondi PC26.0026.0026.003000.602.36 
MONDYMondi Plc Unsp ADR54.3454.3454.34600-0.821.49 
MONIFMonitise Plc0.03670.03530.0355111,7000.00000.00 
MONOYMonotaro Co Ltd33.4833.3833.385,300-0.130.39 
MONRFMoncler S.P.A24.1924.1924.192000.130.54 
MONRYMoncler S.P.A ADR24.0524.0524.05800-0.522.10 
MOPHYMonadelphous Group Ltd. ADR10.6410.6410.642000.403.91 
MOPLFMolinos Rio De La Pl5.7005.7005.7005,600-0.3005.00 
MOPNMop Environmental0.00250.00170.001713,5000.00000.00 
MOSTSmart Online Inc1.7501.1901.190500-0.25017.36 
MPADMicropac Industries Inc8.0007.8508.0007000.0000.00 
MPAYMobetize Corp0.02850.02850.02854,3000.00041.42 
MPFRFMapfre Sa3.6703.6703.6701000.64021.12 
MPFRYMapfre Sa ADR8.0708.0708.0701001.26018.50 
MPGPFMichael Page Intl6.0006.0006.000100-0.1702.76 
MPGSMalaysia Pro-Guardia0.04000.03400.040032,4000.00000.00 
MPHDMedia Pal Holdings0.00720.00720.00723,1000.001220.00 
MPHMFM Pharmaceutical Inc0.03700.03700.037050,0000.004012.12 
MPIREmpire Diversified Energy Inc.1.1401.1401.1401000.0302.70 
MPIXMindpix Corp0.00030.00020.000321,661,2000.00000.00 
MPMLMpm Technologies Inc0.10000.10000.10001,9000.00000.00 
MPMQMpm Hldgs Inc14.7414.6014.743000.745.29 
MPOHYMmi Hldgs Ltd ADR7.6407.6407.640100-0.5106.26 
MPPYWMidstates Petroleum Co Inc 3Rd Lien WT2.2502.2502.2503,9000.1004.65 
MPSFFMph Ventures Corp0.01700.01700.017070,700-0.003015.00 
MPSPMedpro Safety Pd0.00700.00700.00701,9000.001016.67 
MPSYFMorphosys Ag72.3272.3272.32200-2.683.57 
MPSYYMorphosys Ag SP ADR36.0436.0436.045001.253.59 
MPUCFMoneta Porcupine Min0.13000.12260.130032,0000.00191.48 
MQBKYMacquarie Grp ADR68.2068.0568.202,9000.610.90 
MQPXFMatica Enterprises0.07000.05310.0700600,0000.023951.84 
MQXDFMarquee Energy Ltd0.04390.04390.04395,300-0.009117.17 
MRAAFMurata Manufacturing155.4153.8155.41005.13.42 
MRAAYMurata Manufacturing38.8238.6038.8111,7001.012.67 
MRCBFMorguard Corp139.5139.5139.51000.00.00 
MRCHFMiraca Holdings Inc45.0045.0045.001,300-1.843.93 
MRCRMoro Corporation0.47000.47000.4700100-0.04007.84 
MRDAFMeridian Co Ltd0.01500.01500.0150135,100-0.020057.14 
MRDDFMiranda Gold Corp0.05550.05550.05551,800-0.00457.50 
MRDHMeridian Holdings Inc0.00210.00210.0021200-0.003965.00 
MRESInstitute of Biomedi0.00060.00060.00065000.00000.00 
MRETFMartinrea Intl Inc7.9857.9857.9854,000-0.0750.93 
MRFGYMarfin Fincl G/H Unsp/Adr0.33000.30000.300012,5000.030011.11 
MRGEMirage Energy Corp1.6001.6001.600300-0.0905.33 
MRGOMargo Caribe Inc7.8007.8007.800500-0.0500.64 
MRIBMarani Brands Inc0.00020.00010.00021,022,5000.00000.00 
MRICMri Interventions3.9503.6503.90015,6000.0000.00 
MRJT3D Makerjet Inc.0.00170.00110.001110,600-0.000738.89 
MRLAEmerald Medical Applications Corp.0.06400.06000.064028,5000.00406.67 
MRLBMiramar Labs Inc0.50000.49880.50003,0000.02505.26 
MRLDFMariana Res Ltd1.3001.2501.26046,200-0.0302.33 
MRMBFAscendant Res Inc.0.51600.51600.5160700-0.00370.71 
MRMDMarimed Inc.0.70000.61010.675013,800-0.02503.57 
MRNAMarina Biotech0.38000.33500.380016,3000.01504.11 
MRNJMetatron Inc0.00030.00020.000227,150,0000.00000.00 
MRNRFMariner American Property Income Trust0.07800.07800.07801000.00000.00 
MRNTFMedicrea Internl5.9505.9505.950100-0.0500.83 
MROIFMadagascar Oil Ltd0.07000.02500.0500161,0000.04959900.00 
MRPHFMarapharm Ventures Inc.0.77580.75970.760029,100-0.00370.48 
MRPIMera Pharma New0.00140.00120.0012114,400-0.000529.41 
MRPLYMr Price Group Ltd12.0711.9512.023,2000.181.48 
MRPRFMerlin/Ac 1.0012.7012.7012.70100-0.201.55 
MRPSMicrophonics Inc0.00300.00300.00302,5000.00000.00 
MRQRFMonarques Gold Corporation0.24710.23990.243611,000-0.00542.17 
MRRCFMaricann Group1.1801.1731.18010,0000.0000.02 
MRRTYMarfrig Alimento ADR1.9701.9601.9659,8000.0231.16 
MRSKYMori Seiki Co Ltd SP16.6016.6016.601000.996.34 
MRTIMaxus Realty Trust70.0070.0070.001000.200.29 
MRTMFMaritime Res Corp0.08800.08800.08803,000-0.00545.78 
MRVGFMirvac Group1.7801.7801.78018,5000.1005.95 
MRVNYMrv Eng Partici ADR7.9007.9007.9001000.0901.15 
MRVSYMinerva Sa ADR14.7014.7014.707000.956.91 
MRWSFMorrison W Sprmrkt P3.1303.1303.13012,7000.0501.62 
MRWSYWm Morrison Supermar15.3115.2115.2714,500-0.382.40 
MRZLFMirasol Resources1.3341.2961.29613,000-0.0312.31 
MSADFMitsui Sumitomo Insu35.4335.4335.432003.209.93 
MSADYMS&Ad Ins Group ADR17.0517.0217.0515,000-0.402.29 
MSAHMan Shing Agric Hldn0.00350.00350.00351,000-0.001530.00 
MSAJFMesa Uranium Corp0.04510.04510.04511,0000.00112.50 
MSBCMission Bancorp [Ca]42.2542.0142.251,600-0.751.74 
MSBHFMitsubishi Corp Ord20.1120.1020.1112,800-1.436.63 
MSBHYMitsubishi Corp Spon40.6540.5540.592,700-0.160.38 
MSEXPMiddlesex Water Co. $7 Pfd.125.0125.0125.010035.038.89 
MSGNFMan Sang Intl Ltd0.04500.04500.0450400-0.005010.00 
MSHEMsh Entertainment Corp0.00100.00100.00105000.0009900.00 
MSHFQMediashift Inc0.00120.00120.00121,0000.00000.00 
MSKTFMetalo Manufacturing Inc.0.43900.43900.43903,0000.131042.53 
MSLOYMitsui Osk Lines Ltd8.7608.7608.760100-0.0300.34 
MSLPMuscle Pharm Corp2.0001.9502.0006,3000.0000.00 
MSLXPMidsouth Bancorp Inc. Pfd Ser C91.2591.2591.251,0000.050.05 
MSMKFMatsumotokiyoshi Holdings Co Ltd60.4060.4060.4020011.0222.32 
MSMYMc Endeavors Inc0.00060.00060.0006500,000-0.000225.00 
MSNFYMinera Frisco S A B1.2701.2701.2704000.0403.25 
MSNVFMission Ready Services Inc.0.05590.05590.0559100,0000.00397.50 
MSOAMy Social Income Inc0.00600.00600.0060150,0000.00000.00 
MSPCMetrospaces Inc0.00020.00020.000210,120,1000.0001100.00 
MSRTMassroots Inc0.46800.42000.4500386,8000.02505.88 
MSSIMedical Staffing Sol0.00020.00020.000220,8000.00000.00 
MSSNFMason Resources0.12270.12070.122711,200-0.018312.98 
MSSZFMassimo Zanetti Beverage Group S.P.A.9.1509.1509.1503000.1001.10 
MSTGMustang Alliances0.00050.00050.0005100,0000.00000.00 
MSTOMasterbeat Corp0.01250.00320.003293,600-0.009374.40 
MSVBMid-Southn Svg Bk In18.1018.1018.101,0000.000.00 
MTAGFMetro Ag Ord Dem 532.0032.0032.002,000-1.253.76 
MTCPYMtr Corp Ltd ADR16.4016.4016.40100-0.603.53 
MTEHFMaxtech Ventures Inc0.28960.28960.28962,000-0.00140.48 
MTENYMahanagar Telephone Nigam Ltd0.52000.52000.5200100-0.02604.76 
MTFBFMotif Bio Plc0.47000.47000.47005000.090023.68 
MTGBMeetinghouse15.6515.6515.653000.100.64 
MTGRFMount Gibson Iron Lt0.21500.21500.21501,500-0.01155.08 
MTGRYMount Gibson Iron Ltd. ADR2.1602.1602.160100-0.0100.46 
MTLCFMetalcorp Ltd0.02500.02500.02502,000-0.003211.35 
MTLFFMetallis Res Inc0.11170.11170.11179,000-0.00836.92 
MTLHFMitsubishi Chemical7.6707.6507.6507000.0500.66 
MTLHYMitsubishi Chemical40.3740.3740.372000.060.15 
MTLKMetalink1.2501.2501.2501000.0000.00 
MTLQUMotors Liq Co8.7508.7508.75020,3000.0000.00 
MTMWMatmown Inc0.01890.01770.017730,0000.0102136.00 
MTNOFMtn Group Ltd Ord9.3509.3509.35010,0000.2002.19 
MTNOYMtn Group Ltd SP ADR8.7208.5758.70014,8000.0901.05 
MTPRMeta Power Intl Inc0.00030.00030.0003500,0000.00000.00 
MTRAFMetro Inc Cl A Sub V32.8932.8932.893000.130.40 
MTRJFMtr Corp Ltd5.6505.6505.6502000.0500.89 
MTRTMetal Arts Co Inc0.00620.00620.006224,0000.00011.64 
MTSAFMetsa Board7.8807.8807.8801000.2733.58 
MTSCUMTS Systems Corp123.4123.3123.440,0001.61.30 
MTSFFMitsui Fudosan Co Lt23.5023.5023.509001.506.82 
MTSTMetastat Inc1.3501.3501.3504000.26023.85 
MTTRYMetro Ag6.3706.3306.3608,500-0.0250.39 
MTUAFMtu Aero Engines Hol139.3139.3139.320010.37.98 
MTUAYMtu Aero Engines Hol69.9369.9369.93400-0.991.39 
MTVXApt Moto Vox Group Inc0.00010.00010.0001150,0000.00000.00 
MTWORoomlinx Inc0.11500.11500.11505000.00000.00 
MTYFFMty Food Group Inc35.2635.2635.262000.300.87 
MTZPYTanabe Pharma23.1723.0923.172,6000.010.04 
MTZXFMitsubishi Tanabe Ph22.1522.1522.151,1000.010.05 
MUELPaul Mueller Company29.5029.5029.504000.000.00 
MUNMFMundoro Capital Inc0.12950.12940.12953,000-0.00211.60 
MURGFMuenchener Rueckver196.2195.6196.2200-5.32.62 
MURGYMuenchener Re Group19.8719.8019.8344,900-0.050.25 
MURXFMINOTAUR EXPLORATION0.07000.07000.070010,0000.00609.38 
MURZYMurray & Roberts0.98990.94980.98995000.06597.13 
MUSSMulti Solutions II0.28000.28000.28001,9000.045019.15 
MUTMMutual Merchant Svcs Inc0.04990.04990.04991,0000.0278125.79 
MVACCounterpoint Met Value Fund C0.05000.05000.05001,0000.00000.00 
MVBFMvb Financial Corp13.1513.1513.152000.000.00 
MVENIntegrated Surgical Systems Inc.1.6551.6501.650600-0.0100.60 
MVESThe Movie Studio Inc0.00850.00830.008575,0000.00022.41 
MVLYMission Vly Bcp CA14.0013.9514.005000.181.27 
MVPIMv Portfolios Inc0.05000.03800.038077,000-0.00205.00 
MVRBFMedivir B9.3009.3009.3009000.0000.00 
MVRMMaverick Mineral Cp0.10390.05200.0520600-0.051349.66 
MVTGMantra Venture Group Ltd0.00630.00490.00631,067,5000.00046.78 
MWBCMw Bancorp Inc20.5520.0020.001,1001.256.67 
MWISM-Wise Inc0.00200.00200.00202000.00000.00 
MWOGMidwest Oil and Gas Inc0.00120.00120.00121000.000220.00 
MWSNFMawson Res Ltd0.25500.25000.250011,500-0.02007.41 
MWTCFManial Water Company0.65000.65000.650010,0000.02003.17 
MWTCYManila Wtr Co ADR15.5015.5015.501,500-0.563.49 
MWWCMarketing Wrldwd Corp0.00010.00010.0001999,9000.00000.00 
MWXRFMineworx Technologies Ltd0.06790.05790.067353,0000.006310.33 
MXCHFMexichem Sab De Cv2.7202.7202.7201000.0000.00 
MXCHYMexichem Sab De Cv5.0605.0505.050700-0.4408.01 
MXCYYMetso Cp Ads8.7708.7708.7702,500-0.2302.56 
MXDHFMdxhealth Sa5.6405.6405.6401,000-0.0100.18 
MXGFFMaxim Power Corp2.0672.0642.0669,1000.0261.28 
MXLGFMx Gold Corp0.10330.09100.099492,100-0.00131.29 
MXMGMaxima Group Inc0.00070.00070.000750,0000.00000.00 
MXMTYMaxcom Telecom Ads0.36000.36000.3600100-0.055013.25 
MXPTFMax Petroleum Plc0.00010.00010.000114,0000.00000.00 
MXROFMax Resource Corp0.07160.07160.07164000.00365.29 
MXSGMexus Gold US0.06700.05610.0660757,5000.00508.20 
MXTLFMetalex Ventures Ltd0.04960.04950.049560,0000.009523.75 
MYAGFMaya Gold & Silver0.14180.13620.13857,5000.00473.51 
MYANMynd Analytics Inc.6.3005.8006.3002,5000.0200.32 
MYBFMuncy Bank Finl [Pa]36.1336.1336.131000.030.08 
MYBUFMeyer Burger Techgy0.96000.96000.96001000.120014.29 
MYCTMycontactcard Inc0.00800.00800.008020,000-0.00011.23 
MYDPDoughertys Pharmacy Inc.0.19000.19000.19006,9000.01005.56 
MYDXMydx Inc0.00750.00700.007115,525,8000.00022.90 
MYECMyecheck Inc0.00300.00240.00309,131,5000.000520.00 
MYFTMy Freightworld Tech0.00020.00020.000213,0000.00000.00 
MYGGMygo Games Holding Co0.00250.00230.002326,0000.00029.52 
MYHAMy Healthy Access Inc0.00010.00010.0001100-0.000990.00 
MYHIMountain High Acquisitions Corp0.11440.10000.1000444,200-0.014412.59 
MYLIMusic of Your Life0.00010.00010.000111,000,000-0.000150.00 
MYMMFMym Nutraceuticals Inc0.37890.31000.3644192,8000.02948.78 
MYMNFMoly Mines Ltd0.03100.03100.03102,0000.00000.00 
MYMSFValens Groworks Corp1.0071.0071.0075,0000.0879.47 
MYMXMymetics Corp0.02800.02510.0275329,800-0.00155.17 
MYNGGolden Eagle Intl0.06980.06000.06986,6000.007812.58 
MYRXMyrexis Inc0.06310.06310.0631400-0.00050.79 
MYSLMy Screen Mobile In0.00980.00400.009720,2000.004794.00 
MYSNMyson Group Inc0.04200.01000.042078,8000.0321324.24 
MYTAYMagyar Telekom Telecommunications Plc8.4738.1808.180600-0.1852.21 
MYTEFTelekom Malaysian1.5071.5071.5077,4000.0674.64 
MYTHFMytilineos Hldgs Sa8.9808.9808.9802001.77024.55 
MZDAFMazda Motor Corp Ord13.5513.5513.55200-0.251.81 
MZDAYMazda Motor Corp6.7406.6906.72095,4000.0500.75 
MZEIMedizone Intl Inc0.07130.06520.0700133,8000.00487.36 
MZRTFMazor Surgical Robot16.2916.2916.29100-0.261.57 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
107.22.61.99
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,23730.04
DJI21,397-130.06
SP5002,435-10.05
DAX12,794200.15
FTSE7,439-90.11
NI22520,11980.04
CAC405,28280.15
GLD1,24940.29
BDI1,200494.26
HSI25,699250.10