Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.00280.00200.0028128,8000.001055.56 
MAALMarketing Alliance3.0503.0503.0507000.0000.00 
MAANFMaanshan Iron & Stee0.39700.39700.397015,0000.037010.28 
MACEMace Security International Inc0.39000.39000.39006,0000.00000.00 
MACIFMaverix Metals Inc.1.0891.0891.0891,000-0.0010.10 
MAGEMagellan Gold Corp0.07000.07000.07006,0000.00000.00 
MAGHMagnum Hunter Resources Corp.11.0010.9811.002,0000.151.38 
MAGOYMan Ag Unsp ADR10.1910.1910.192000.151.48 
MAGPMagplane Technology Inc0.00070.00070.000756,5000.00000.00 
MAHLYMedipal Holdings15.9815.9215.98200-0.050.31 
MAHMFMahindra&Mahindra Dp19.3519.3519.35600-0.361.83 
MAHNMid-Atlantic Hm Hlth Ntwk0.15000.15000.15004000.00000.00 
MAKSFMarks & Spen Grp Ord4.2204.1604.2204,7000.0601.44 
MAKSYMarks & SP Gp ADR8.4808.3408.44642,1000.3464.27 
MALDFMacau Legend0.19300.19300.19305000.00542.88 
MALJFMagellan Aerospace C14.1514.1414.147000.040.32 
MALRFMineral Resources8.8508.8508.8501000.0000.00 
MALRYMineral Resources8.2008.2008.200400-0.4505.20 
MAMTFMcan Mtg Corp11.3211.3211.32600-0.090.81 
MANYPlures Technologies0.04000.04000.04003,000-0.010020.00 
MAOMFMaudore Minerals Ltd0.00030.00030.00031,500-0.000350.00 
MAORFMandarin Oriental In1.2801.2801.2803,5000.0302.40 
MAPLMaple Press Co0.90000.90000.90002000.00000.00 
MAQAFMacquarie Atlas3.7003.7003.7001000.0170.46 
MARFFMargaux Resources Ltd0.24980.24980.24985,0000.026812.02 
MARUYMarubeni Corp ADR63.1263.1263.122000.000.00 
MARXFMarenica Energy0.14750.14750.14755,0000.00000.00 
MARZFMarstons Plc1.7601.7601.7602,6000.0905.39 
MATNMateon Therapeutics Inc0.75000.65200.720059,3000.05007.46 
MAURYMarui Group Co Ltd28.1528.1528.15400-0.331.16 
MAVTMadison Ventures0.01900.01900.01902,500-0.00105.00 
MAWHFMan Wah Holdings0.82000.81000.81004,800-0.01001.22 
MAWHYMan Wah Holdings Ltd16.4416.4416.441,1000.332.05 
MAXDMax Sound Corp0.01050.00950.0101901,7000.00011.00 
MAXEMaxwell Resources Inc0.01500.01250.015046,9000.003025.00 
MAXMFStandard Explora Ltd0.00650.00650.0065200-0.013567.50 
MAYGFMeadow Bay Cap Corp0.04610.03870.04614,0000.00010.22 
MAYNFMayne Pharma1.00001.00001.000010,4000.01001.01 
MBAIFCibt Education Group Inc0.49880.48900.489013,000-0.00891.79 
MBCFFMbac Fertilizer Corp1.5601.5601.5605000.0301.96 
MBCIMabcure Inc0.00200.00170.001727,200-0.001343.33 
MBCQMB Bancorp Inc15.0015.0015.001,200-0.503.23 
MBDEMorris Business Devl0.03500.03500.0350200-0.005012.50 
MBFJFMitsubishi Ufj Finan6.6106.6106.61012,0000.0050.08 
MBKLMetairie Bk & TR [La26.0023.4426.008002.7611.88 
MBNCMerchants Bancorp Or0.60200.60000.600012,500-0.01903.07 
MBNKFMetro Bank Plc40.6040.1840.60200-0.832.00 
MBOFFM1 Ltd.1.5401.5401.5401000.0000.00 
MBRTFMbmi Resources Inc0.00210.00210.002125,0000.00000.00 
MBUMYMabuchi Mtr Co Ltd13.9613.9613.961000.020.16 
MBXBFMicrobix Biosystems0.18960.18960.18961,500-0.00261.35 
MBYMFMountain Boy Mineral0.04780.04780.04781,5000.00286.22 
MCAMQMoney Centers Amerca0.00050.00050.00053,000-0.000116.67 
MCAPMango Capital Inc0.04500.04500.04501000.0338301.79 
MCARMercari Communcation0.37520.26000.3752200-0.01283.30 
MCBGMercersburg Financia21.9821.9821.98100-0.020.10 
MCBIMountain Commerce Bancorp Inc14.5014.5014.505000.000.00 
MCBKMadison County Financial Inc22.6022.5522.55300-0.301.31 
MCBPMichigan Community Bancorp Ltd0.00010.00010.00014000.00000.00 
MCBRFMcbride Plc Ord 10P2.3502.3502.3501,0000.0703.07 
MCCHFMcchip Resources Inc0.32760.32760.32762,000-0.01464.27 
MCCKMestek Inc26.0026.0026.005000.000.00 
MCCRFMccoy Corp1.3321.3321.3327000.0120.89 
MCDAKma Hldg Inc0.01450.01450.01452,0000.00042.84 
MCDFFMcDermott Intern23.5023.5023.503,000-0.702.89 
MCDMFMacdonald Mines Exploration Ltd0.11810.11250.11252,000-0.00554.66 
MCELQMillennium Cell In0.00010.00010.00014,300-0.000990.00 
MCEMMonarch Cement Co46.5046.5046.503000.250.54 
MCESFMacro Enterprises1.5001.5001.50010,000-0.1056.54 
MCETMulticell Techs Inc0.00020.00020.00021,018,4000.00000.00 
MCFUFMicro Focus Intl Plc27.1927.1927.191000.702.64 
MCGIMedcareers Group In0.00040.00030.00042,431,1000.00000.00 
MCGRFMajor Cineplex Group0.98000.98000.98007,300-0.01771.77 
MCHBMechanics Bk [Ca]31,00031,00031,000100-5001.59 
MCHHFMacmahon Holdings0.10000.10000.100010,000-0.00605.66 
MCHTMauch Chunk Finl Cp13.1013.0513.102,000-0.906.43 
MCHVFMGM China Holdings L1.8701.8701.8702,0000.0000.01 
MCHVYMGM China Holdings24.4024.4024.402001.396.02 
MCICMulticorp International Inc0.00310.00260.00272,364,400-0.000412.90 
MCIGMcig Inc0.26000.23950.24841,248,800-0.00150.60 
MCKRFManson Creek Res Ltd0.03000.03000.030014,0000.0211237.08 
MCOAMarijuana Company of America Inc.0.05300.04510.04914,712,300-0.00295.58 
MCPHMidland Cap Hldngs19.0419.0419.042000.000.00 
MCPIMed-Cannabis Pharma Inc0.08690.06500.086970,7000.00698.63 
MCQEFMacquarie Group65.8165.8165.81300-1.522.26 
MCRAAMcrae Inds Cl A30.0029.3830.002000.953.27 
MCREFMetals Creek Res0.07610.06500.06504,400-0.015018.75 
MCRPFMicroport Scientific0.77500.77500.77505,0000.04706.46 
MCRUFMorgan Advanced Matl4.0004.0004.0001000.1704.44 
MCRZFMincor Resources0.18000.18000.180010,000-0.025012.20 
MCSHFMetcash Ltd Ord Shs1.6241.6241.6241,0000.0352.19 
MCTCMicrochannel Tech Cp0.00130.00130.00132000.000218.18 
MCTHMedical Connections0.00630.00630.00632000.000610.53 
MCTYFMicroplanet Technolo0.00010.00010.000118,0000.00000.00 
MCUIFMiraculins Inc0.46260.44750.44754,800-0.01934.13 
MCUJFMedicure Inc6.9336.8336.9331,1000.2633.94 
MCWEFMcw Energy Grp0.02900.02200.0238303,600-0.003211.85 
MDABYMeda Ab18.0018.0018.004000.000.00 
MDAVDavi Luxury Brand Group Inc0.02820.02820.02822000.003212.80 
MDCEMedical Care Technol0.00020.00010.0002301,6000.00000.00 
MDCLMedicine Man Technologies Inc.1.7901.6601.70021,500-0.0100.58 
MDCNMedican Enterprises Inc0.00010.00010.00019,201,6000.00000.00 
MDCRMedicus Homecare Inc0.02950.02950.02953,0000.00051.72 
MDDDMakism 3D Corp0.00160.00160.001622,9000.00000.00 
MDDMMdm Group Inc0.00100.00100.00101,5000.00000.00 
MDDWFMacdonald Detwlr New50.2250.2250.22200-0.350.70 
MDEAMedia 100 Inc0.00010.00010.00019,5000.00000.00 
MDEVFMelco Intl Devel1.7001.7001.7001,400-0.25012.82 
MDEXMadison Technologies Inc0.30000.30000.30004000.00000.00 
MDFIMedefile International Inc0.04080.04000.04002,7000.00000.00 
MDFZFMedifocus Inc0.03100.03100.03101,000-0.00020.64 
MDGCMediag3 Inc0.00010.00010.00011,090,000-0.000150.00 
MDGEFMedigene Ag12.2312.2312.232000.877.66 
MDGWWMedgenics Inc0.15000.15000.150010,000-0.430074.14 
MDIBYMediobanca Spa ADR8.8908.8908.8905,1000.1301.48 
MDINNorthstar Global Bus0.00010.00010.0001101,4000.00000.00 
MDITMedite Cancer Diagnostics Inc0.75000.75000.75001,100-0.05006.25 
MDIUYMediaset S.P.A SP Ad12.7212.7212.722000.383.08 
MDKMMdechem Inc New0.01500.01500.015010,0000.00000.00 
MDLHMedical Intl Tech0.00450.00450.00455,500-0.00024.26 
MDLNFMadalena Ventures0.11430.11260.114325,5000.00030.26 
MDLXFRosita Mining Corporation0.02100.02100.02102,800-0.011735.78 
MDMNMedinah Minerals Inc0.00600.00500.00595,562,1000.000713.46 
MDNBMinden Bancorp Inc23.5023.5023.503000.502.17 
MDNDFMcDonalds Co Ltd Tok28.8028.8028.801002.509.51 
MDNGFMidnight Sun Mining0.34000.34000.34001,0000.121155.32 
MDNNFNiobay Metals Inc.0.61820.61820.618215,0000.03636.24 
MDOMFMandom Corp46.2046.2046.201001.753.94 
MDPEBMeredith Corp62.4562.4562.451000.000.00 
MDRDFSkandiabanken ASA8.8908.8908.8901000.3604.22 
MDRMModern Mobility Aids0.03370.03360.03375,0000.00134.01 
MDRPFMidas Gold Corp0.63110.60500.616250,7000.00310.51 
MDSMFMedusa Mining Ltd0.27500.27500.27505,0000.00000.00 
MDTCMedia Techs Inc0.00580.00580.005840,0000.00011.75 
MDURNMdu Res Group 4.70101.8101.8101.8100-0.10.14 
MDURPMdu Res Group 4.50104.8104.8104.83000.00.00 
MDVTMiddlebury Natl Corp33.5033.5033.503000.000.00 
MDWCQMidway Gold Corp0.00200.00200.002025,1000.00000.00 
MDWKMdwerks Inc.0.00550.00550.005520,0000.0030120.00 
MDWTMidwest Holding Inc.0.37000.25000.350028,0000.150075.00 
MDXHFMedx Health Corp0.10630.10600.10601,8000.00000.00 
MDXLMedixall Group Inc1.2501.2401.2401,8000.0403.33 
MEAOFMetanor Resources0.05500.04700.055073,3000.00000.00 
MECKMecklemedia Corporation0.05540.05540.05543,500-0.00467.67 
MEDAMedia Analytics Corp0.03430.02700.0343270,7000.00113.31 
MEDADJade Global Holdings Inc.0.68190.33800.68195,700-0.00010.01 
MEDDMedical Imaging Corp0.08000.07000.080053,5000.0400100.00 
MEDHMedx Holdings Inc.0.00770.00770.0077116,0000.002240.00 
MEDTMediatechnics Corporation0.00100.00090.00104,702,000-0.00019.09 
MEECMidwest Energy Emissions Corp1.00000.93100.980039,8000.06006.52 
MEEXFMe Resource0.04840.04840.04848,5000.012233.70 
MEGEFMeg Energy Corp4.7694.7674.76910,000-0.0691.43 
MEGGFMeggitt Plc5.5405.5405.5401,4000.0701.28 
MEGGYMeggitt Plc11.1610.8911.165,0000.242.20 
MEGHMegalith Corp0.00010.00010.00018,0000.00000.00 
MEILMethes Energies International L0.07000.07000.07002,400-0.014116.77 
MEILWMethes Energies International L0.03800.03800.03802,5000.00000.00 
MEILZMethes Energies International L0.00500.00500.00502,5000.00000.00 
MEJHFMeiji Holdings Co Lt80.6080.6080.60100-19.1019.16 
MEJHYMeiji Holdings21.1721.1721.171000.321.53 
MELYMicroelectronics Technology Co0.00020.00010.000112,928,8000.00000.00 
MENBMendocino Brewing Co0.25350.25350.25351000.026511.67 
MENIMobilized Entmnt Inc0.00150.00150.001520,0000.00000.00 
MENXFMemex Inc. Ordinary Shares [Ca0.17800.16000.162586,100-0.00734.30 
MEOBFMesoblast Ltd1.5101.5101.5104,0000.0000.00 
MEPWMe Renewable Power Corp0.53500.53500.53504000.00000.00 
MERLYMerlin Entertainments Plc11.9911.9911.99500-0.584.61 
MERRMerriman Holdings0.02000.02000.02007,5000.00000.00 
MFBPM&F Bancorp Inc5.2705.2705.270100-0.0100.19 
MFCOMicrowave Filter C0.74000.74000.7400500-0.05006.33 
MFCSFMedical Facs Corp14.4013.7314.407,9000.997.36 
MFDBMutual Federal Bcp5.6005.6005.6001,6000.0000.00 
MFGHFMainfreight Ltd15.3515.3515.351001.107.72 
MFGIMerchants Financial Group Inc59.9559.6559.651,4000.100.17 
MFMLFMarifil Mines Ltd0.01700.01520.015220,5000.0112280.00 
MFONMobivity Holdings Corp0.72000.72000.72002,5000.02002.86 
MFOYYMegafon Pao11.2011.2011.203,200-0.353.03 
MFRVFMinera Frisco Sab De0.64600.64600.64601,0000.00400.62 
MFSTMedifirst Solutions0.00740.00500.00565,871,8000.00035.66 
MFTGFMogo Finance Technology Inc.2.5802.3962.4107,200-0.2208.36 
MGAAFMorinaga & Co. Ltd.46.6946.6946.691,000-0.210.45 
MGAFFMega Uranium Ltd0.17100.16090.160928,6000.00090.56 
MGCLFMgc Pharmaceuticals Ltd0.06000.06000.060010,100-0.010014.29 
MGDDFMichelin Cie Gen Des116.8116.8116.81000.50.40 
MGDDYCompagnie Generale D23.8523.5023.85108,3000.351.49 
MGDPFMarathon Gold Corp0.74570.72480.728625,100-0.05146.59 
MGFXMonarch Gulf Exp New0.00150.00150.00155,0000.00000.00 
MGHCFMinco Gold Corp.0.14500.14000.142010,400-0.00412.81 
MGHLMorgan Group Hldgs Co0.16000.16000.1600500-0.028014.89 
MGLDFMedgold Resources Corp0.15960.15960.15967,0000.01459.99 
MGLGMagellan Energy Ltd0.00100.00010.00019,449,9000.00000.00 
MGLOMedia Globo Corp New0.05000.05000.05002,0000.04611182.05 
MGMBMGM Hldgs Inc96.7596.7596.7510,0000.000.00 
MGMXFAlterra Power Corp.3.6043.5003.58021,0000.0090.25 
MGNTMeganet Corporation0.05000.05000.050030,0000.00000.00 
MGNUMagnus Intl Resource0.00280.00280.00282000.000312.00 
MGONMegola Inc0.00090.00090.000975,0000.000112.50 
MGPHFMason Graphite0.95000.91740.91746,4000.00470.51 
MGPRFMAG One Products Inc.0.51000.51000.51001,000-0.00991.90 
MGPTFMagnolia Petroleum P0.00050.00050.000512,900-0.000550.00 
MGRUFMorguard Real Est Ut11.5411.5411.54100-0.342.88 
MGSBFMetrogas S.A B-1 Vtg1.2001.2001.20010,0000.0000.00 
MGTCMegatech Corp0.05000.05000.050010,400-0.010016.67 
MGTIMGT Capital Investments Inc0.93000.82010.8800126,0000.03003.53 
MGWFFMaple Leaf Green Wor0.41100.39200.407025,6000.02185.66 
MGXMFMgx Minerals Inc.1.1001.0401.05038,100-0.0100.91 
MGYOYMol Magyar Olaj Gaz36.0436.0436.042000.571.61 
MGYTFMagyar Telekom Plc1.8001.8001.8002,0000.0502.86 
MHCCMillenium Healthcare Inc0.00040.00030.00032,210,000-0.000125.00 
MHDGM & A Holding Corp.3.6003.6003.600100-1.02022.08 
MHGIMidnight Holdings Gr0.00010.00010.0001350,0000.00000.00 
MHGUMeritage Hosp Gr12.9912.9912.99400-0.110.84 
MHGUPMeritage Hospitality24.0024.0024.006001.004.35 
MHIVFMainstreet Health Investments Inc.9.8879.8529.8523000.0400.41 
MHREFMatamec Explrtn Inc0.04240.04240.042410,0000.006016.48 
MHSDFMegacable Hld Ord3.8623.8623.86226,6000.0721.89 
MHTLYMetcash Ltd SP ADR10.4710.4710.471000.282.75 
MHTXManhattan Scients0.03700.03260.03501,002,600-0.00205.41 
MHTZFManhattan Corp0.03100.03100.03104,000-0.012027.91 
MHVYFMitsubishi Heavy Ind4.3004.3004.3004000.2506.17 
MHYSMass Hysteria Ent0.00010.00010.00011,474,9000.00000.00 
MICBMicrolin Bio Inc.0.68000.68000.6800200-0.620047.69 
MICCFMillcom Swed Dep Rec56.7156.2956.29200-0.721.25 
MICFFMint Income Fd5.4265.4185.4182000.0120.22 
MIDLFMidland Expl Inc0.79600.72300.791646,600-0.01842.27 
MIELYMitsubishi Elect Cor29.4829.3229.3210,000-0.210.71 
MIFFMifflinburg Bank and Trust Co57.1057.1057.105000.000.00 
MIHIMedical Innovation Holdings Inc.3.2503.1503.1501,6000.0902.94 
MIICFMillicom International Cellular S.A.56.4356.2556.35800-0.190.34 
MIINFMerlin Entertainment5.9205.9205.920100-0.2003.27 
MIKPMike The Pike Produc0.00010.00010.00011,000,0000.00000.00 
MILTYMills Estruturas E1.2801.1801.180200-0.0604.84 
MILVMistral Ventures Inc0.00010.00010.0001113,4000.00000.00 
MIMTFMitsubishi Materials34.7234.7234.723003.7212.00 
MIMZFNighthawk Gold Corp0.64800.61100.611056,200-0.01762.80 
MINEMinerco Res Inc0.00220.00200.0022360,2000.00000.00 
MIRXFSerrano Resources Ltd0.03300.03300.03302,0000.006022.22 
MISVFMinco Silver Corp0.90000.89480.90003,5000.00000.00 
MITEFMitsubishi Estate Co19.0319.0319.031,600-0.231.19 
MITEYMitsubishi Estate Co19.1018.8418.9456,9000.050.26 
MITFFMitie Group Plc2.3302.3302.3302,700-0.0803.32 
MITFYMitie Group Plc ADR10.4510.3010.455000.737.51 
MITJFMint Corp0.09500.09500.095025,0000.0600171.43 
MITSYMitsui & Company291.6289.0291.6700-2.40.82 
MIXIFMixi Inc. Tokyo47.3547.3547.351005.8314.04 
MIXXMix 1 Life Inc0.09000.09000.0900500-0.023020.35 
MJDLFMajor Drilling Grp I5.4915.4395.4914,6000.0400.73 
MJGCFMajestic Gold Corp0.06500.06350.065011,0000.006911.88 
MJLBUltrack Systems Inc.0.02500.02120.021235,000-0.00062.75 
MJMDMedijane Holdings Inc2.0002.0002.0003000.0000.00 
MJMIMarilynjean Interactive Inc0.01000.01000.01001,8000.003042.86 
MJMJThe Maryjane Group Inc0.00030.00020.00036,920,9000.00000.00 
MJNAMedical Marijuana I0.12800.12100.12324,690,1000.00030.24 
MJNEMj Holdings Inc0.95000.80500.82009000.01001.23 
MJOGMajestic Oil & Gas0.16990.16990.1699100-0.00010.06 
MJPIMjp International Ltd0.39000.35000.370014,6000.02005.71 
MJTKCannasys Inc0.00870.00720.008715,316,6000.001216.00 
MJTVMichael James Enterprises Inc.0.01590.01100.0150148,9000.00107.14 
MJWLMajic Wheels Corp.0.00010.00010.000111,400,0000.00000.00 
MJXFFMajescor Resources0.06800.06800.06802,900-0.00071.02 
MKAUMk Automotive Inc0.03150.02200.029910,930,1000.009949.50 
MKGAFMerck Kgaa Dm 5114.9111.1114.92005.95.37 
MKGAYMerck Kgaa Unsp ADR38.0036.6037.7411,2001.092.97 
MKGIMonaker Group Inc2.9702.7102.7506,600-0.2408.03 
MKINMcnb Banks Inc11.0011.0011.001000.201.85 
MKRIFMelkior Resources In0.04300.04300.043020,0000.010733.13 
MKROMonkey Rock Group0.04000.04000.04001000.008928.62 
MKRSMikros Sys Corp0.36460.31010.335037,900-0.02426.74 
MKRYFManitok Energy Inc0.10090.10090.10097,5000.00030.30 
MKSEFMarksmen Energy Inc0.06860.06490.068625,0000.00294.41 
MKTAYMakita Corp69.4668.8668.865,800-0.360.52 
MKTYMechanical Technolgy1.2501.2501.2503,2000.0000.00 
MKTZFMarket Tech Hldgs Ltd1.6701.6701.67075,0000.0000.00 
MKVNFMk2 Ventures Ltd0.16350.16350.16351000.00855.48 
MLBEFMelbourne IT Ltd1.6101.6101.61013,5000.0000.00 
MLCGML Capital Group Inc0.00050.00040.000521,721,2000.00000.00 
MLERMoller Intl Inc0.03300.03000.030031,3000.00000.00 
MLESMint Leasing Inc0.02000.02000.02005,7000.00000.00 
MLFBUniversal Cap Mgmt0.07770.07200.076958,900-0.00020.26 
MLFNFMaple Leaf Foods Inc24.0123.9524.012,300-0.020.10 
MLGFMalaga Financial Corp25.2525.2525.255000.240.96 
MLGTMlight Tech Inc0.00500.00500.00504,0000.00000.00 
MLHCM Line Hldgs Inc0.00030.00020.00031,345,0000.00000.00 
MLKKFMercator Minerals0.00020.00020.00024,4000.00000.00 
MLKNAMedlink International Inc0.00010.00010.0001158,8000.00000.00 
MLLGFMullen Group Ltd12.8212.8112.826,500-0.050.42 
MLLOFMedallion Resources Ltd0.03000.02900.03005,9000.00186.38 
MLLSMiller Indus Inc Fla0.40000.40000.40001000.00000.00 
MLMNMillennium Prime Inc0.01250.01250.012530,0000.005373.61 
MLMZFMetallica Minerals0.03500.03500.0350500-0.014228.86 
MLNGFMarlin Gold Mining Ltd0.49850.49850.49851,000-0.00460.91 
MLNLFMillennial Lithium Corp.1.0100.9801.0104,5000.0404.12 
MLOVMobile Matchmaking0.02000.02000.02002,0000.00000.00 
MLPHMolecular Pharmacol0.00200.00200.00206,5000.000211.11 
MLRKFMillrock Res Inc Com0.41450.38000.380014,400-0.01934.83 
MLRYYMail Ru Group Ltd22.1022.1022.10100-0.070.32 
MLSPFMelrose Holdings Ltd2.7502.7502.7501000.30012.24 
MLWNMalwin Ventures Inc0.02000.02000.020015,0000.002514.29 
MLXEFMetals X Ltd0.56200.56200.56201,000-0.00420.74 
MLYBYMalayan Banking ADR4.1504.1104.1501,2000.0601.47 
MLYCFAmerican Cumo Mining Ltd0.29090.24700.2599105,200-0.01114.10 
MLYFFMolycor Gold Corp0.02870.02700.0287221,000-0.009324.47 
MLYNFMalayan Banking Berh2.0602.0602.0601000.0693.48 
MMBFMomentum Biofuels0.00150.00150.001510,0000.000436.36 
MMCGFManagement Cnsltng Gp Plc0.09000.07500.075036,400-0.00506.25 
MMEGMomentous Entertainment Group Inc.0.00240.00200.002115,049,400-0.00028.70 
MMEXMmex Resources Corp0.00590.00500.005321,645,800-0.000610.17 
MMHCMedically Minded Inc.0.00080.00060.00084,897,4000.00000.00 
MMHDFMmi Holdings Ltd2.0602.0602.06022,8000.0080.40 
MMHTFMiramar Hote & Invst Co2.0102.0102.010600-0.0200.99 
MMIRFMedmira Inc0.01900.01900.019010,000-0.00209.52 
MMMBMamamancini's Holdin0.70000.68000.690019,100-0.01001.43 
MMMMMineral Mtn Mng & ML0.06250.06250.06255,000-0.071953.50 
MMMWMass Megawat Wind Pw0.00280.00270.002763,0000.000735.00 
MMNGFMonster Mng Corp0.29400.28780.28788,300-0.01163.87 
MMPMMerchants & Marine B35.0035.0035.001001.504.48 
MMPWQMultimedia Platforms Inc0.00190.00120.001968,9000.000318.75 
MMRFMmrglobal Inc0.00440.00440.00446,600-0.00012.22 
MMRGFMinaurum Gold Inc0.23400.22240.2310115,2000.00853.82 
MMRTYMassmart Holdings Ltd ADR [New]23.5023.3523.404,0000.592.59 
MMSDFMacarthur Minerals0.09880.08680.086824,900-0.010610.88 
MMSMYMitsui Mining & Sm17.2517.2517.252000.251.47 
MMTCMicro Imaging Tech0.34000.32500.34005,0000.02548.07 
MMTIFMicromem Tech Inc0.23360.19260.231984,100-0.00020.09 
MMTMFMonument Mng Ltd0.06340.06340.06345,000-0.016921.05 
MMTOFMitsubishi Motors Corporation6.1206.1206.120900-0.0010.01 
MMTRSMills Music TR Unit22.9822.9822.981000.431.91 
MMTSMulti-Media Tutorial Services Inc0.00060.00050.0005128,500-0.000116.67 
MMTVMedical Media TV Inc0.00090.00090.00095000.000350.00 
MMXMYMmx Mineracao E Metalicos S.A.1.4101.4101.410100-0.45024.19 
MNAPManas Petroleum Corp0.00320.00300.0030181,100-0.00039.09 
MNARFMorguard North11.4311.4111.431,3000.252.21 
MNATMarquette Natl Cp108.0108.0108.01004.84.60 
MNBCMnb Corp [Bangor Pa]24.9524.3024.30700-0.200.82 
MNBEFMinebea Co Ltd13.4813.2013.2029,9000.000.00 
MNBEYMinebea Ltd Spons Ad28.3128.3028.314001.314.85 
MNBOMnb Holdings Corp CA40.0040.0040.008000.000.00 
MNBPMars Natl Bk Pa380.0380.0380.01000.00.00 
MNBTMountain National Bancshares Inc0.00510.00500.005022,500-0.005050.00 
MNDJFMandalay Res Corp0.44000.43000.430050,700-0.02305.08 
MNELFMission Newenergy Ltd0.01570.01570.01578000.00000.00 
MNGGMining Global Inc0.00010.00010.0001500,0000.00000.00 
MNGGFMongolia Growth Grou0.27400.27200.273014,0000.00301.11 
MNGPYMan Group Plc Unsp A1.7481.7481.748300-0.0130.71 
MNHDMongolia Holdings Inc0.05800.05800.05805000.009018.37 
MNHVFMarine Harvest ASA16.3816.1916.382,500-0.070.43 
MNIEFMinaean Intl Corp0.21200.20820.20829000.00602.97 
MNIIManati Inds Inc0.06000.06000.060020,0000.00000.00 
MNIRFTanager Energy Inc0.12770.11170.111793,500-0.017613.61 
MNLDFMineral Deposits Ltd0.25000.25000.2500100-0.320056.14 
MNLIFChromedx Corp0.17500.17500.175010,0000.00100.57 
MNNGFMan Sang Jewellery Hldgs Ltd0.48000.46000.48002,3000.02505.49 
MNOIYMandarin Orient ADR12.8612.8612.861000.514.09 
MNPPMerchants National Properties Inc1,8501,8501,85010000.00 
MNRLFMineral Mtn Res Ltd0.21500.19400.215031,6000.01708.59 
MNSBMainstreet Bank16.4516.4516.45500-0.010.03 
MNSFMansfelder Metals0.00400.00400.00401,0000.00000.00 
MNTCFMantis Mineral Corp0.00040.00040.00041,000-0.002686.67 
MNTMMount Tam Biotechnologies Inc.0.25380.21000.220091,2000.00000.00 
MNTRMentor Capital Inc2.4002.2302.320124,800-0.0803.33 
MNTUFManitou Gold Inc0.05300.05300.05307,000-0.00305.36 
MNVWFMountainview Energy0.00270.00270.002724,0000.00000.00 
MNXBFMonex Group Inc2.6502.6502.6501000.0501.92 
MNZOManzo Pharmaceuticals Inc0.00030.00010.0001506,6000.00000.00 
MOAEFMongolia Energy Corp0.03900.03900.0390500-0.00204.88 
MOBAFManitoba Telecom Services Inc29.2429.2429.24100-0.792.63 
MOBOMobile Lads0.02500.02500.0250100-0.005016.67 
MOBQMobiquity Technologies Inc0.11000.10000.11005,6000.00010.09 
MOCIModern Cinema Group Inc.0.31000.31000.31001,5000.00000.00 
MODLFMondi Ltd22.2522.2522.251002.5012.66 
MODTQModtech Hldgs0.00030.00030.00033,0000.00000.00 
MOGLFMongolian Mining Cor0.03500.02600.035090,0000.004012.90 
MOGOFMogo Finance Technology Inc.2.3202.2992.320600-0.0803.33 
MOHCYMotor Oil Hellas Corinth Refineries Sa8.6708.6708.6705000.4305.22 
MOJOMojo Organics Inc0.20000.20000.20002,000-0.01768.09 
MOKOYMoko Social Media Limited0.02100.02100.02102,5000.00105.00 
MOLGYMol Global Inc.0.15000.15000.150020,3000.00805.63 
MOLOFMolori Energy Inc.0.29000.22600.2570431,1000.045721.63 
MOMTMoneyonmobile Inc.0.50190.48000.500086,6000.00000.00 
MONDYMondi Plc Unsp ADR50.7950.7950.791007.0416.09 
MONIFMonitise Plc0.03100.02810.0281131,100-0.003912.19 
MONOYMonotaro Co Ltd28.6828.6128.641,500-0.642.19 
MONRFMoncler S.P.A21.8221.8221.822,6000.442.06 
MOOIFMooncor Oil & Gas Corp0.01100.01100.0110500-0.00108.33 
MOPNMop Environmental0.00210.00210.00211,000-0.001236.36 
MORGMorgan Financial Corp. [De]10.5010.5010.502,4003.0040.00 
MOSTSmart Online Inc1.3001.0691.25015,1000.0000.00 
MPADMicropac Industries Inc8.7008.7008.7001000.5006.10 
MPAYMobetize Corp0.12000.11570.11572,5000.013112.77 
MPBKMetropacific Bank [Ca]0.00500.00500.00505,0000.00000.00 
MPFRYMapfre Sa ADR6.7006.7006.7001000.2804.36 
MPGPFMichael Page Intl5.2805.2805.2802,2000.1502.92 
MPGSMalaysia Pro-Guardia0.02020.02020.02028000.00000.00 
MPHDMedia Pal Holdings0.00480.00480.00483,8000.00000.00 
MPHMFM Pharmaceutical Inc0.03900.03900.039075,0000.00000.00 
MPIREmpire Diversified Energy Inc1.1501.0251.0901,0000.990990.00 
MPIXMindpix Corp0.00010.00010.00012,148,3000.00000.00 
MPJFFMining Projects Grou0.01500.01500.01501000.00000.00 
MPMLMpm Technologies Inc0.20000.20000.20002,2000.00000.00 
MPMQMpm Hldgs Inc9.5009.4509.50090,0000.0500.53 
MPOHYMmi Hldgs Ltd ADR9.4509.4009.4004000.2502.73 
MPPTFMpact Limited2.1202.1202.120100-0.0602.75 
MPPYWMidstates Petroleum Co Inc 3Rd Lien Wt2.2502.2502.2508,8002.24022400.00 
MPSPMedpro Safety Pd0.00800.00800.00801,0000.0040100.00 
MPSYFMorphosys Ag58.0058.0058.00100-1.141.93 
MPSYYMorphosys Ag SP ADR29.0529.0529.051000.090.31 
MPUCFMoneta Porcupine Min0.12990.12990.12991,000-0.01319.16 
MQBKYMacquarie Grp ADR66.8066.3566.803,9000.350.52 
MQPXFMatica Enterprises0.03650.03650.03652,000-0.00317.83 
MQXDFMarquee Energy Ltd0.07000.07000.07005,000-0.00678.74 
MRAAFMurata Manufacturing142.8138.8138.8100-3.82.63 
MRAAYMurata Manufacturing35.4534.7735.0115,1000.150.43 
MRCRMoro Corporation0.49800.49800.49803,0000.048010.67 
MRDAFMeridian Co Ltd0.01000.01000.01001,0000.00000.00 
MRDDFMiranda Gold Corp0.07500.07440.075017,000-0.00182.34 
MRDHMeridian Holdings Inc0.01050.00600.0060110,100-0.004944.95 
MRESInstitute of Biomedi0.00100.00100.0010160,4000.00000.00 
MRETFMartinrea Intl Inc7.0007.0007.0003,400-0.0680.96 
MRFGYMarfin Financial Gro0.27000.27000.2700500-0.130032.50 
MRGEMirage Energy Corp1.8001.8001.8001000.0000.00 
MRGNMergence Corporation0.00500.00500.00501,4000.00000.00 
MRGOMargo Caribe Inc7.4407.4407.4405000.0200.27 
MRIBMarani Brands Inc0.00020.00010.000213,5000.00000.00 
MRICMri Interventions5.5004.7504.7501,600-0.2505.00 
MRJT3D Makerjet Inc.0.00640.00640.006410,0000.00046.67 
MRKGFMarketing Group Plc1.4011.4011.40120,000-0.58029.27 
MRLAEmerald Medical Applications Corp.0.20500.17000.179967,000-0.050121.78 
MRLBMiramar Labs Inc2.2692.2692.269100-0.2319.24 
MRLDFMariana Res Ltd0.71150.66980.690048,900-0.03004.17 
MRNAMarina Biotech0.24000.20730.24005,0000.00000.00 
MRNJMetatron Inc0.00150.00100.00142,139,800-0.00016.67 
MRNJDMetatron Inc0.00180.00180.0018230,8000.00015.88 
MRPHFMarapharm Ventures Inc.0.87590.81000.870045,0000.01701.99 
MRPIMera Pharma New0.00210.00200.0020201,0000.00000.00 
MRPLYMr Price Group Ltd14.3714.0414.346,3000.433.09 
MRPRFMerlin/Ac 1.0011.6511.6511.651,1000.000.00 
MRPSMicrophonics Inc0.00400.00400.00402,0000.00000.00 
MRQRFMonarques Gold Corporation0.30190.30190.30193,3000.02539.15 
MRRTYMarfrig Alimento ADR1.9201.8401.9207000.19010.98 
MRSKYMori Seiki Co Ltd SP16.2016.2016.201,2001.187.86 
MRTIMaxus Realty Trust65.0065.0065.00100-1.502.26 
MRTMFMaritime Res Corp0.09380.09010.090120,000-0.00798.06 
MRVGFMirvac Group1.6201.6201.62031,8000.0201.25 
MRVNYMrv Eng Partici ADR9.8509.7009.7002000.6507.18 
MRVSYMinerva Sa ADR13.1213.1213.12100-0.584.23 
MRWSFMorrison W Sprmrkt P2.9342.9342.9345,100-0.0060.20 
MRWSYWm Morrison Supermar14.7214.5614.6413,9000.171.18 
MRZLFMirasol Resources1.2931.2901.2905,5000.0000.00 
MSADFMitsui Sumitomo Insu33.0433.0433.04500-0.682.02 
MSADYMS&Ad Ins Group ADR16.6416.5416.607,7000.090.55 
MSAHMan Shing Agric Hldn0.00550.00550.005520,0000.00000.00 
MSAJFMesa Uranium Corp0.05000.05000.05001,600-0.020028.57 
MSBCMission Bancorp [Ca]39.5039.5039.50200-3.007.06 
MSBHYMitsubishi Corp Spon43.9643.6543.853,3000.080.17 
MSETMadison Sports & Entertainment Group Inc0.00010.00010.00015000.00000.00 
MSEZMedia Sentiment Inc0.00250.00250.00257,500-0.000926.47 
MSGNFMan Sang Intl Ltd0.06600.06500.066016,9000.006010.00 
MSHFQMediashift Inc0.00150.00120.001220,0000.00000.00 
MSITFMedical Svcs Intl Inc0.00010.00010.0001700,0000.00000.00 
MSIXFMorneau Shephell14.3414.0714.079,1000.070.51 
MSLOFMitsui O.S.K. Lines Ltd3.1803.1803.1804,000-0.2106.19 
MSLOYMitsui Osk Lines Ltd10.0110.0110.01100-0.141.38 
MSLPMuscle Pharm Corp2.1202.1002.1004,4000.0000.00 
MSMGFMustang Minerals Cor0.00920.00920.00925000.00033.37 
MSMYMc Endeavors Inc0.00080.00040.000820,000-0.000220.00 
MSNFYMinera Frisco S A B1.3701.3701.3703,0000.1007.87 
MSNVFMission Ready Services Inc.0.07000.07000.070028,500-0.014016.67 
MSOAMy Social Income Inc0.04000.04000.04005,0000.00000.00 
MSPCMetrospaces Inc0.00020.00010.000223,650,0000.00000.00 
MSPWPMississippi Power Co. 4.72% Pfd100.899.7100.82000.30.27 
MSRTMassroots Inc0.89000.85000.8700427,400-0.01001.14 
MSSIMedical Staffing Sol0.00020.00020.0002215,0000.00000.00 
MSSZFMassimo Zanetti Beverage Group S.P.A.7.7407.7407.7402,0000.0500.65 
MSTGMustang Alliances0.00040.00040.00042,000-0.000120.00 
MSTJFMegastar Development0.02800.02800.02801,2000.00000.00 
MSTUFMilestone Real16.2216.2016.2023,600-0.020.12 
MSUXFMisumi Group Inc17.6217.6217.623000.271.56 
MSVBMid-Southn Svg Bk In20.8020.5020.50200-0.502.38 
MTAGFMetro Ag Ord Dem 531.3031.3031.302000.200.64 
MTENYMahanagar Telephone Nigam Ltd0.68500.62000.62003,700-0.05227.77 
MTFBFMotif Bio Plc0.30800.30800.30806000.033012.00 
MTFCMinster Financial Corp50.5050.5050.50200-1.001.94 
MTGBMeetinghouse16.7516.0016.259,400-0.502.99 
MTGRFMount Gibson Iron Lt0.31500.31500.3150200-0.045012.50 
MTHRFM3 Inc24.6524.6524.654000.010.04 
MTKAFMetka Sa7.5007.5007.5001,5000.0000.00 
MTKAYMetka Industrial Construction Sa ADR7.5007.5007.5009000.0000.00 
MTLCFMetalcorp Ltd0.02300.02300.02305000.00000.00 
MTLFFMetallis Res Inc0.12740.12740.12748,000-0.031519.82 
MTLHFMitsubishi Chemical7.6007.6007.6001,5000.75010.95 
MTLHYMitsubishi Chemical38.1738.0838.17300-0.180.47 
MTLIMetaline Contact Mines0.15000.15000.15007,0000.020015.38 
MTLKMetalink1.3201.3201.3202000.0000.00 
MTLQUMotors Liq Co8.7008.5008.6004,700-0.1001.15 
MTLRFMetalore Resources L3.0113.0113.011300-0.94423.88 
MTLVFMercantile Investment Company Ltd.0.11200.11200.11202000.00000.00 
MTNBMatinas Biopharma Hl3.7803.3203.780252,3000.0401.07 
MTNOFMtn Group Ltd Ord9.2109.2109.2106,800-0.2602.75 
MTNOYMtn Group Ltd SP ADR9.9609.8709.91012,3000.1601.64 
MTPRMeta Power Intl Inc0.00010.00010.000145,9000.00000.00 
MTRAFMetro Inc Cl A Sub V30.4930.4930.492,900-0.210.68 
MTSCUMTS Systems Corp124.3124.3124.312,900-1.71.38 
MTSFFMitsui Fudosan Co Lt22.2022.2022.20100-0.200.89 
MTSTMetastat Inc1.6001.6001.6002,2000.1107.38 
MTTRYMetro Ag6.1846.1206.1679,3000.0370.60 
MTUAFMtu Aero Engines Hol129.0129.0129.020026.025.24 
MTUAYMtu Aero Engines Hol64.3264.3264.321000.871.37 
MTVBMountain-Valley Bancshares Inc. [Wv]41.0041.0041.006006.0017.14 
MTVXApt Moto Vox Group Inc0.00010.00010.00011,000,0000.00000.00 
MTWDMetwood Inc0.13000.13000.1300100-0.020013.33 
MTWORoomlinx Inc0.21510.11500.115010,600-0.150056.60 
MTWTFMetawater Co. Ltd.24.7724.7724.77400-0.080.32 
MTYFFMty Food Group Inc37.5036.7237.503,600-0.501.32 
MTZPYTanabe Pharma20.8420.6320.835,100-0.120.57 
MTZXFMitsubishi Tanabe Ph20.3320.3320.332000.582.94 
MUELPaul Mueller Company27.7027.5527.701,1000.200.73 
MUNMFMundoro Capital Inc0.16000.16000.160025,000-0.00050.31 
MURGFMuenchener Rueckver191.0190.6191.02000.80.39 
MURGYMuenchener Re Group19.4419.1519.34193,3000.160.83 
MURZYMurray & Roberts1.2401.2401.2401,100-0.0201.59 
MUSSMulti Solutions II0.13000.13000.1300800-0.020013.33 
MUTMMutual Merchant Svcs0.00410.00410.0041500-0.00036.82 
MVBFMvb Financial Corp12.8512.8512.852000.000.00 
MVENIntegrated Surgical Systems Inc.1.1851.1701.18015,900-0.0151.26 
MVESThe Movie Studio Inc0.00700.00560.007070,0000.001016.67 
MVLYMission Vly Bcp CA10.4010.2510.30500-0.201.90 
MVPIMv Portfolios Inc0.04810.04810.04811,000-0.021931.29 
MVRMMaverick Mineral Cp0.00650.00650.0065600-0.098093.78 
MVTGMantra Venture Group Ltd0.00320.00280.0028344,200-0.000412.50 
MWATFModern Water Plc0.09000.09000.0900500-0.030025.00 
MWBCMw Bancorp Inc19.7019.7019.704000.000.00 
MWISM-Wise Inc0.00260.00200.002049,0000.00000.00 
MWOGMidwest Oil and Gas Inc0.00200.00200.002030,0000.00000.00 
MWSNFMawson Res Ltd0.30040.30040.30043,0000.00993.41 
MWTCYManila Wtr Co ADR15.7415.7415.74100-0.332.05 
MWWCMarketing Wrldwd Corp0.00010.00010.000110,0000.00000.00 
MXCHFMexichem Sab De Cv2.7602.6002.6001,800-0.0903.35 
MXCHYMexichem Sab De Cv5.3405.3405.3402,0000.2204.30 
MXCYYMetso Cp Ads7.9707.7107.710700-0.0100.13 
MXDHFMdxhealth Sa6.1506.1506.1504,1000.1302.16 
MXGFFMaxim Power Corp2.0542.0102.02015,000-0.0803.81 
MXGIFMerrex Gold Inc0.18130.18130.18133,000-0.01387.07 
MXLGFMx Gold Corp0.12900.12000.12007,600-0.00806.25 
MXMGMaxima Group Inc0.00060.00060.00062,000-0.000225.00 
MXMTYMaxcom Telecom Ads0.25000.25000.25002,400-0.200044.44 
MXROFMax Resource Corp0.06200.06200.06203,1000.00305.08 
MXSGMexus Gold US0.12500.11990.1203359,800-0.00473.76 
MXTLFMetalex Ventures Ltd0.04200.04200.042010,000-0.006012.50 
MYAGFMaya Gold & Silver0.09850.09850.098525,000-0.00383.71 
MYANMynd Analytics Inc.7.2006.0007.2003,1000.0000.00 
MYBFMuncy Bank Finl [Pa]36.4536.4536.45100-0.050.14 
MYBUFMeyer Burger Techgy0.75000.75000.75002000.00000.00 
MYDXMydx Inc0.01290.00880.012691,709,9000.003944.83 
MYECMyecheck Inc0.00290.00250.00283,948,1000.00013.70 
MYFTMy Freightworld Tech0.00020.00020.0002400,0000.00000.00 
MYGGMygo Games Holding Co0.00070.00070.000733,0000.00000.00 
MYHIMountain High Acquisitions Corp0.22000.21000.2110175,300-0.00532.45 
MYLIMusic of Your Life0.00010.00010.000150,000-0.000150.00 
MYMNFMoly Mines Ltd0.04050.04050.04055,0000.00020.50 
MYMXMymetics Corp0.01900.01870.0187182,000-0.00031.58 
MYNGGolden Eagle Intl0.06150.06150.06156000.00152.50 
MYRXMyrexis Inc0.05300.05300.0530100-0.007512.40 
MYSLMy Screen Mobile In0.00500.00500.005055,0000.00000.00 
MYSNMyson Group Inc0.01020.01020.010225,000-0.003223.88 
MYTAYMagyar Telekom Telecommunications Plc8.4308.3608.4303,4000.2703.31 
MYTHFMytilineos Hldgs Sa7.2107.2107.210100-0.0400.55 
MZDAFMazda Motor Corp Ord14.7814.3414.342,300-0.040.28 
MZDAYMazda Motor Corp7.1607.0607.14093,0000.0801.13 
MZEIMedizone Intl Inc0.11400.09500.0950540,200-0.014413.16 
MZPSMyzipsoft Inc0.00050.00050.00051000.0004400.00 
MZRTFMazor Surgical Robot12.7011.7012.314,2000.393.27 
MZTAQMizati Lxy Alloy Whls Inc0.01200.01200.0120400-0.00086.25 
MZTLFJohn Menzies Ord7.3327.3327.332200-0.1081.45 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.161.92
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,818-40.07
DJI20,657-50.02
SP5002,346-20.11
DAX12,0401361.14
FTSE7,34430.04
NI22519,2631770.93
CAC405,033380.76
GLD1,244-50.37
BDI1,200494.26
HSI24,351240.10