Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.00570.00570.005710,000-0.002227.85 
MAALMarketing Alliance2.8752.8752.8751,000-0.0250.86 
MAANFMaanshan Iron & Stee0.47980.47980.4798800-0.00020.04 
MACEMace Security International Inc0.37000.35990.360030,700-0.02907.46 
MACIFMaverix Metals Inc.1.2801.2441.2653,6000.0352.83 
MACQFThemac Rsrcs Grp Ltd0.02190.02190.021912,000-0.009129.35 
MADIMadison Systems Inc0.03000.03000.030025,0000.005020.00 
MAEOYManila Electric Co ADR10.8910.8510.892000.252.35 
MAGAAMagna Lab Inc Cl A0.01840.01840.01844000.00148.24 
MAGEMagellan Gold Corp0.18500.15650.15712,493,0000.00211.35 
MAGOYMan Ag Unsp ADR10.7510.7510.751000.040.37 
MAGPMagplane Technology Inc0.00080.00080.000825,0000.000114.29 
MAHIMonarch Svcs Inc0.01610.01600.01612000.00010.63 
MAHMFMahindra&Mahindra Dp21.6021.6021.601,0000.200.93 
MAKSFMarks & Spen Grp Ord4.3104.3104.3101000.2095.11 
MAKSYMarks & SP Gp ADR8.6008.4408.54030,300-0.0450.52 
MALJFMagellan Aerospace C15.8615.8015.863000.060.40 
MALRFMineral Resources Ltd9.3009.3009.3008001.65021.57 
MALRYMineral Resources9.3709.3709.3701,0002.15029.78 
MAMPMedamerica Properties Inc.9.0007.0009.0002000.0000.00 
MAMTFMcan Mtg Corp11.3011.2611.302,6000.292.62 
MAOMFMaudore Minerals Ltd0.00050.00050.00051,2000.000266.67 
MAORFMandarin Oriental In1.9901.9901.9903,0000.0301.53 
MAPIFMapletree Industrial1.3601.3501.3603000.0403.03 
MAPLMaple Press Co10.00010.00010.000100-4.00028.57 
MAQAFMacquarie Atlas4.5704.5704.5701,0000.0400.88 
MARFFMargaux Resources Ltd0.22200.22200.22202,500-0.00241.07 
MARUFMarubeni Corp Ord6.3706.3706.3702000.0200.31 
MARUYMarubeni Corp ADR65.7365.6565.73700-0.120.18 
MARZFMarstons Plc1.6301.5501.5507,300-0.0503.13 
MATNMateon Therapeutics Inc0.33000.32000.320012,500-0.00902.74 
MAURYMarui Group Co Ltd26.9526.7026.802,300-0.250.92 
MAVTMadison Ventures0.01690.01690.01699,0000.00000.00 
MAWHFMan Wah Holdings0.85000.83000.85008,3000.01001.19 
MAWHYMan Wah Holdings Ltd17.3817.2617.261,3000.040.23 
MAXDMax Sound Corp0.00190.00170.00183,722,500-0.000210.00 
MAXEMaxwell Resources Inc0.00660.00660.00662,000-0.002426.67 
MAYGFMeadow Bay Cap Corp0.02600.02600.02605000.00000.00 
MAYNFMayne Pharma0.76500.75500.76501,200-0.02002.55 
MBAIFCibt Education Group Inc0.57820.57820.57821000.01642.92 
MBCIMabcure Inc0.00610.00550.00611,0000.000610.91 
MBCQMB Bancorp Inc15.2515.2515.252000.100.66 
MBFJFMitsubishi Ufj Finan6.3556.3556.355150,000-0.0050.08 
MBGNFMed Biogene Inc0.01300.01300.013038,700-0.010945.61 
MBIOFMobio Technologies0.04100.04100.04103000.016869.42 
MBITMobilebits Holdings Corp0.01500.01490.01492,0000.00042.76 
MBKLMetairie Bk & TR [La20.5020.5020.50400-0.502.38 
MBNKFMetro Bank Plc45.8645.8645.86400-0.881.88 
MBOFFM1 Ltd.1.5001.5001.5009,000-0.1307.98 
MBRTFMbmi Resources Inc0.00340.00340.00341000.001041.67 
MBUMYMabuchi Mtr Co Ltd12.6712.6712.67400-0.201.55 
MBXBFMicrobix Biosystems0.22680.20970.21372,500-0.01145.06 
MBYMFMountain Boy Mineral0.05000.05000.05006,000-0.010417.22 
MCAPMango Capital Inc0.07170.07170.07171000.0457175.77 
MCARMercari Communcation0.28000.28000.28005,0000.00000.00 
MCBGMercersburg Financia23.5523.5523.55100-0.702.89 
MCBIMountain Commerce Bancorp Inc14.5114.5114.515,0000.000.00 
MCBKMadison County Financial Inc23.2323.2023.207000.200.87 
MCBPMichigan Community Bancorp Ltd0.00010.00010.00014000.00000.00 
MCBSMetrocity Bankshares Inc21.0021.0021.00400-1.004.55 
MCCHFMcchip Resources Inc0.36100.36100.3610100-0.00090.25 
MCCKMestek Inc30.0027.5530.001,7002.509.09 
MCDAKma Hldg Inc0.03000.03000.03006,4000.00000.00 
MCDMFMacdonald Mines Exploration Ltd0.07350.07350.07352,0000.00050.68 
MCELQMillennium Cell In0.00010.00010.00015000.00000.00 
MCEMMonarch Cement Co48.5048.5048.501000.000.00 
MCESFMacro Enterprises1.5641.5641.5643,0000.0795.33 
MCETMulticell Techs Inc0.00020.00010.0002399,1000.00000.00 
MCFUFMicro Focus Intl Plc26.8626.8626.86500-1.836.38 
MCFUYMicro Focus International Plc30.5030.5030.50100-2.256.87 
MCGIMedcareers Group In0.00050.00040.0005102,9000.00000.00 
MCHAMatchaah Holdings Inc.0.55000.55000.55001000.00000.00 
MCHBMechanics Bk [Ca]31,50031,50031,5001005501.78 
MCHTMauch Chunk Finl Cp13.3213.3013.325000.272.07 
MCHVFMGM China Holdings L2.0702.0702.0708000.0200.96 
MCHVYMGM China Holdings24.5924.5924.59100-0.271.09 
MCICMulticorp International Inc0.00240.00230.0023110,000-0.000620.69 
MCIGMcig Inc0.24500.22200.22901,355,600-0.00120.52 
MCKRFManson Creek Res Ltd0.05000.05000.050020,000-0.006811.97 
MCOAMarijuana Company of America Inc.0.04180.03850.039311,483,7000.00184.80 
MCPBMount Carmel Pub Uti18.0018.0018.001,1000.000.00 
MCPHMidland Cap Hldngs18.7918.7918.79200-0.241.26 
MCPIMed-Cannabis Pharma Inc0.10290.08200.1029265,3000.00090.88 
MCRAAMcrae Inds Cl A33.5032.0033.5050,4000.000.00 
MCRABMcrae Inds Cl B33.0030.0033.004006.0022.22 
MCREFMetals Creek Res0.05800.05800.058050,0000.014232.42 
MCRNFMicro-Mechnics Ltd0.92000.92000.9200200-0.01001.08 
MCRPFMicroport Scientific0.83500.83500.8350200-0.06507.22 
MCRZFMincor Resources0.17500.17500.17501,0000.00000.00 
MCTCMicrochannel Tech Cp0.00110.00110.00111000.00000.00 
MCTHMedical Connections0.01100.01000.01101,0000.004364.18 
MCUIFMiraculins Inc0.13800.13800.13801,000-0.00050.36 
MCUJFMedicure Inc6.7306.5406.7301,3000.2604.02 
MCVTMill City Ventures III Ltd.0.75000.75000.75006000.00000.00 
MCZAFMad Catz Interactive Inc0.00100.00100.00101,8000.00000.00 
MDAVDavi Luxury Brand Group Inc0.01710.01700.01702000.002718.88 
MDBIFMedibio Ltd0.28000.27000.2800900-0.00501.75 
MDCEMedical Care Technol0.00020.00010.00021,925,4000.00000.00 
MDCLMedicine Man Technologies Inc.1.3501.3301.3305,1000.0000.00 
MDCNMedican Enterprises Inc0.00010.00010.00015,200,000-0.000150.00 
MDCRMedicus Homecare Inc0.01000.01000.010029,8000.00000.00 
MDCXMdcorp.0.03200.01260.0188532,600-0.006726.27 
MDDDMakism 3D Corp0.00210.00210.00212,0000.00000.00 
MDDWFMacdonald Detwlr New51.5051.5051.503,800-0.380.72 
MDEVFMelco Intl Devel2.4402.4402.4409,000-0.0502.01 
MDEXMadison Technologies Inc0.10000.10000.10005,0000.00000.00 
MDFIMedefile International Inc0.02410.02400.0240300-0.00249.09 
MDFZFMedifocus Inc0.03000.02990.03001,3000.00113.81 
MDGCMediag3 Inc0.00070.00040.00073,903,5000.00000.00 
MDGEFMedigene Ag12.3512.3512.35400-0.513.97 
MDIBYMediobanca Spa ADR10.1310.1310.131000.869.28 
MDINNorthstar Global Bus0.00030.00010.0001117,642,700-0.000150.00 
MDITMedite Cancer Diagnostics Inc0.50000.50000.50006000.049010.86 
MDIUYMediaset S.P.A SP Ad11.1811.1811.18300-0.302.61 
MDKMMdechem Inc New0.00500.00500.00501,000-0.002028.57 
MDLHMedical Intl Tech0.00880.00880.008810,0000.00000.00 
MDLNFMadalena Ventures0.14000.13500.1367380,500-0.00231.65 
MDMNMedinah Minerals Inc0.00470.00400.0047611,5000.00049.30 
MDNGFMidnight Sun Mining0.29170.29170.29172,5000.00592.06 
MDNNFNiobay Metals Inc.0.12570.12570.12571,5000.00252.03 
MDOMFMandom Corp54.7854.7854.782002.735.24 
MDRDFSkandiabanken ASA10.9210.9210.922001.1912.24 
MDRMModern Mobility Aids0.02060.02060.0206115,000-0.004517.93 
MDRPFMidas Gold Corp0.63430.62000.6315141,9000.00691.10 
MDSMFMedusa Mining Ltd0.25480.25480.254812,0000.01988.43 
MDSQFMinsud Res Corp0.10600.10200.106015,0000.00000.00 
MDSYFModsys International Ltd.0.75000.75000.75001,2000.00000.00 
MDTCMedia Techs Inc0.00300.00250.002560,800-0.001537.50 
MDVTMiddlebury Natl Corp34.0034.0034.00100-1.002.86 
MDWCQMidway Gold Corp0.00150.00080.001588,9000.00000.00 
MDWKMdwerks Inc.0.00170.00170.001713,3000.00000.00 
MDWTMidwest Holding Inc.0.08000.08000.080010,0000.00000.00 
MDXHFMedx Health Corp0.08000.08000.08008,000-0.00303.61 
MDXLMedixall Group Inc2.3402.3402.340100-0.0100.43 
MEAOFMetanor Resources0.64150.61200.61205,600-0.02313.64 
MECKMecklemedia Corporation0.03270.03270.03271000.00072.19 
MECVFMediagrif Interactiv11.7911.7911.792000.000.00 
MEDDMedical Imaging Corp0.11750.11600.116012,200-0.00151.28 
MEDFFMedreleaf Corp.6.6006.3426.34813,500-0.0921.42 
MEDHMedx Holdings Inc.0.00580.00520.00564,500-0.00069.68 
MEDTMediatechnics Corporation0.00060.00050.00069,649,0000.00000.00 
MEECMidwest Energy Emissions Corp0.40000.38500.39999,600-0.01012.46 
MEGEFMeg Energy Corp3.3503.3503.350100-0.0501.47 
MEGGFMeggitt Plc6.2006.1406.2003,2000.1402.31 
MEGGYMeggitt Plc12.8012.8012.80800-0.131.01 
MEILMethes Energies International L0.01210.01210.01214,000-0.005832.40 
MEILWMethes Energies International L0.01500.01500.01504,000-0.00010.66 
MEILZMethes Energies International L0.00500.00500.00504,0000.00000.00 
MEJHYMeiji Holdings19.1518.9518.9524,700-1.236.10 
MELYMicroelectronics Technology Co0.00010.00010.000152,520,0000.00000.00 
MEMEEndev Holdings Inc0.05500.05000.055060,0000.005010.00 
MEMIMiracle Entmt Inc0.00010.00010.0001100-0.999999.99 
MENBMendocino Brewing Co0.21600.21600.21602000.00602.86 
MENCMillennium Energy Co1.03001.00001.00002000.100011.11 
MENIMobilized Entmnt Inc0.00150.00150.00156,0000.00000.00 
MENXFMemex Inc. Ordinary Shares [Ca0.18900.17170.186180,4000.01418.20 
MEOBFMesoblast Ltd1.5501.5501.5501000.0000.00 
MERLYMerlin Entertainments Plc12.5412.5412.547000.000.00 
MERRMerriman Holdings0.05000.05000.05001,0000.00000.00 
MFBPM&F Bancorp Inc5.9505.9505.9501000.0000.00 
MFCOMicrowave Filter C0.65000.65000.65001,0000.03465.62 
MFCSFMedical Facs Corp10.9910.9210.922000.000.03 
MFDBMutual Federal Bcp5.0005.0005.0001,000-0.5009.09 
MFGIMerchants Financial Group Inc61.7561.7561.75100-0.651.04 
MFMLFMarifil Mines Ltd0.02000.02000.02004,6000.005134.23 
MFONMobivity Holdings Corp0.74500.74500.74501000.04506.43 
MFOYYPjsc Megafon Gdr [Sponsored] Reg S9.5009.5009.5001000.0760.81 
MFRSYMagnesita Refratarios Sa20.9820.9820.981000.984.90 
MFRVFMinera Frisco Sab De0.62000.62000.620075,000-0.00300.48 
MFSTMedifirst Solutions0.00210.00190.00204,652,100-0.00029.09 
MGAFFMega Uranium Ltd0.16490.15510.155116,300-0.00493.06 
MGCLFMgc Pharmaceuticals Ltd0.03490.03480.0348700-0.006615.94 
MGCVMgc Ventures Inc0.01000.01000.010050,000-0.021067.74 
MGDDFMichelin Cie Gen Des138.0138.0138.01001.81.28 
MGDDYCompagnie Generale D27.1926.9327.1931,700-0.180.66 
MGDPFMarathon Gold Corp0.85000.76930.812011,1000.00851.06 
MGFXMonarch Gulf Exp New0.00150.00150.00152,0000.00000.00 
MGHCFMinco Gold Corp.0.15000.14980.15002,400-0.01106.83 
MGHLMorgan Group Hldgs Co0.26000.26000.26009000.030013.04 
MGLDFMedgold Resources Corp0.12200.12200.12202,000-0.00665.13 
MGMBMGM Hldgs Inc95.7595.7595.7525,000-0.500.52 
MGMXFAlterra Power Corp.4.5204.4974.5206,6000.0200.44 
MGNTMeganet Corporation0.03750.03750.03755,000-0.007516.67 
MGNUMagnus Intl Resource0.00150.00150.00151000.00000.00 
MGONMegola Inc0.00090.00090.00091000.000112.50 
MGPHFMason Graphite1.5061.4591.4597,400-0.0312.07 
MGPRFMAG One Products Inc.0.17000.17000.17002,5000.017011.11 
MGPTFMagnolia Petroleum P0.00010.00010.0001210,6000.00000.00 
MGRUFMorguard Real Est Ut11.1011.1011.10100-0.242.15 
MGTCMegatech Corp0.03000.02000.02002,000-0.099983.32 
MGTIMGT Capital Investments Inc1.3201.2301.280321,200-0.0403.03 
MGUYMogul Energy Intl0.00600.00600.006026,2000.0030100.00 
MGWFFMaple Leaf Green Wor0.40280.35860.375041,500-0.02496.23 
MGXMFMgx Minerals Inc.0.69000.65000.674794,300-0.02453.50 
MGYOYMol Magyar Olaj Gaz41.6641.6641.662000.250.60 
MGYTFMagyar Telekom Plc1.8501.8501.8507000.1508.82 
MHCCMillenium Healthcare Inc0.00030.00020.00032,341,0000.000150.00 
MHDGM & A Holding Corp.5.0005.0005.0001000.0000.00 
MHGUMeritage Hosp Gr18.7818.7218.783,200-0.221.16 
MHGUPMeritage Hospitality32.9532.9032.958000.050.15 
MHGVYMarine Harvest ASA Sponsored ADR18.1318.0518.1031,6000.241.34 
MHIVFMainstreet Health Investments Inc.9.0699.0699.0692,100-0.0931.02 
MHREFMatamec Explrtn Inc0.03720.03720.03729,900-0.00225.58 
MHTLYMetcash Ltd SP ADR10.9410.9410.941,0000.292.72 
MHTXManhattan Scients0.04000.03570.038212,000-0.00061.55 
MHTZFManhattan Corp0.03300.03300.03305000.00000.00 
MHVYFMitsubishi Heavy Ind4.1204.0204.1203,7000.1303.26 
MHYSMass Hysteria Ent0.00010.00010.0001300,0000.00000.00 
MICCFMillcom Swed Dep Rec61.6661.6661.66100-0.450.72 
MIDLFMidland Expl Inc0.74810.74000.74813,0000.00210.28 
MIDSMidastrade.Com Inc0.00100.00100.00109,5000.00000.00 
MIELFMitsubishi Elect Cor14.1514.1514.151,000-0.100.70 
MIELYMitsubishi Elect Cor30.5030.3630.464,800-0.441.41 
MIHIMedical Innovation Holdings Inc.0.78000.60000.737022,4000.137022.83 
MIHLMontague International Holding Ltd0.00110.00110.001126,000-0.00018.33 
MIICFMillicom International Cellular S.A.61.2560.6560.8213,000-1.672.67 
MIINFMerlin Entertainment6.0306.0306.030500-0.1502.43 
MIKPMike The Pike Produc0.00010.00010.00016,470,3000.00000.00 
MILVMistral Ventures Inc0.00020.00020.00023,500-0.000133.33 
MIMZFNighthawk Gold Corp0.73000.69790.7010165,400-0.01472.05 
MINEMinerco Res Inc0.00130.00110.00121,374,5000.00000.00 
MIRXFSerrano Resources Ltd0.04920.04920.04922,000-0.00336.29 
MISMCambridge Energy Corp0.00220.00200.0020192,000-0.00029.09 
MISVFMinco Silver Corp0.88500.81200.850023,8000.03103.79 
MITEFMitsubishi Estate Co18.6118.6118.61100-0.814.17 
MITEYMitsubishi Estate Co18.2317.8718.1044,3000.120.67 
MITFFMitie Group Plc3.6003.6003.6005,5000.0501.41 
MITFYMitie Group Plc ADR13.8113.7513.75400-0.473.27 
MITJFMint Corp0.08050.08050.08057000.00587.76 
MITSFMitsui & Co Ltd14.2014.2014.201000.473.43 
MITSYMitsui & Company288.0286.5287.6700-1.70.58 
MITUYMitsui Chemicals Inc28.6028.6028.602000.652.33 
MIXXMix 1 Life Inc0.00600.00600.0060100-0.00011.64 
MIZUFMizuno Corp5.9505.9505.9501000.0000.00 
MJDLFMajor Drilling Grp I6.2016.2006.2011,000-0.1201.90 
MJGCFMajestic Gold Corp0.06200.06200.06204000.00406.90 
MJLBUltrack Systems Inc.0.00270.00240.00252,279,4000.00014.17 
MJMDMedijane Holdings Inc1.7001.7001.7001000.0000.00 
MJMIMarilynjean Interactive Inc0.00020.00020.00027,500-0.001890.00 
MJMJThe Maryjane Group Inc0.00020.00010.000131,269,500-0.000150.00 
MJNAMedical Marijuana I0.12000.11000.11009,754,100-0.00796.70 
MJNEMj Holdings Inc0.92500.85000.92503000.03754.23 
MJOGMajestic Oil & Gas0.06000.06000.06003000.0350140.00 
MJPIMjp International Ltd0.06000.06000.06001000.00061.01 
MJTKCannasys Inc0.00220.00180.001832,371,000-0.000314.29 
MJTVMichael James Enterprises Inc.0.00250.00120.00132,608,7000.00018.33 
MJWLMajic Wheels Corp.0.00020.00020.000210,0000.0001100.00 
MJXFFMajescor Resources0.05340.05340.05342000.00142.69 
MKAUMk Automotive Inc0.02060.01350.019012,301,0000.004026.67 
MKEAFMauna Kea2.6502.6002.650700-0.1003.64 
MKEWFMakita Corp38.5038.5038.50600-31.4144.93 
MKGAFMerck Kgaa Dm 5115.0114.5114.5300-1.51.29 
MKGAYMerck Kgaa Unsp ADR38.4238.2238.3614,900-0.240.62 
MKGIMonaker Group Inc2.4502.2502.2502,200-0.1968.02 
MKGPMaverick Energy Grp Ltd0.00020.00020.00025,0000.00000.00 
MKINMcnb Banks Inc12.0012.0012.003,1000.000.00 
MKRRFMelker Schorling64.6064.6064.601000.801.26 
MKRSMikros Sys Corp0.52500.50000.52502,2000.00500.96 
MKRYFManitok Energy Inc0.08340.08200.083410,1000.00688.88 
MKSEFMarksmen Energy Inc0.05700.05700.05705,0000.008016.33 
MKTAYMakita Corp39.4938.7839.298,2000.150.38 
MKTDFDeepmarkit Corp.0.11300.10600.112970,000-0.00010.09 
MKTYMechanical Technolgy1.0500.9251.04010,3000.11512.43 
MLBEFMelbourne IT Ltd2.2102.2102.2103,2000.0000.00 
MLBVFGreat Thunder Gold Corp0.05700.05700.05704,0000.008216.80 
MLCGML Capital Group Inc0.00020.00020.00026,349,5000.00000.00 
MLERMoller Intl Inc0.01310.01250.0130235,4000.00000.00 
MLESMint Leasing Inc0.01000.01000.01001,500-0.003023.08 
MLFBUniversal Cap Mgmt0.06300.04210.0566110,000-0.00345.67 
MLFNFMaple Leaf Foods Inc26.0325.9625.962,200-0.190.72 
MLGCFML Gold Corp.0.10530.10530.105315,5000.00606.04 
MLGFMalaga Financial Corp27.0027.0027.002,8000.000.00 
MLGTMlight Tech Inc0.02250.02250.02251,5000.005532.35 
MLGTDCx Network Group Inc.1.00000.90000.90002,500-0.100010.00 
MLHCM Line Hldgs Inc0.00020.00020.00024000.00000.00 
MLKKFMercator Minerals0.00010.00010.00011,6000.00000.00 
MLLOFMedallion Resources Ltd0.03000.02990.029980,000-0.00010.33 
MLLSMiller Indus Inc Fla0.55000.51000.53003,0000.080017.78 
MLMNMillennium Prime Inc0.00500.00500.00505,0000.00000.00 
MLMZFMetallica Minerals0.04060.03940.03948,0000.00041.03 
MLNGFMarlin Gold Mining Ltd0.84920.83500.844510,9000.01171.40 
MLNLFMillennial Lithium Corp.1.1501.0981.10838,400-0.0494.24 
MLOOFMolopo Australia Ltd0.11800.11800.11805,0000.020020.41 
MLOVMobile Matchmaking0.02000.02000.02008000.00000.00 
MLPHMolecular Pharmacol0.00370.00370.003715,0000.00025.71 
MLRKFMillrock Res Inc Com0.30280.28720.289123,900-0.00010.03 
MLRYYMail Ru Group Ltd28.6528.6528.65200-0.451.55 
MLSPFMelrose Holdings Ltd3.0203.0203.0203,700-0.1003.21 
MLTCMelt Inc0.00130.00130.001310,000-0.003271.11 
MLXEFMetals X Ltd0.56500.56500.565015,0000.00100.18 
MLYBYMalayan Banking ADR4.9904.8854.8851,9000.1352.84 
MLYCFAmerican Cumo Mining Ltd0.28500.28360.28504,900-0.00501.72 
MLYFFMolycor Gold Corp0.03200.03000.030034,0000.00207.14 
MLYNFMalayan Banking Berh2.2402.2402.2408,0000.0602.75 
MMBFMomentum Biofuels0.00090.00090.00091,2000.00000.00 
MMEGMomentous Entertainment Group Inc.0.00060.00050.000542,350,700-0.000116.67 
MMEXMmex Resources Corp0.00740.00700.00703,600,0000.00000.00 
MMIRFMedmira Inc0.02630.02630.02631,0000.00000.00 
MMMBMamamancini's Holdin1.1501.1501.1501,0000.0000.00 
MMMWMass Megawat Wind Pw0.00470.00370.004731,0000.00000.00 
MMNGFMonster Mng Corp0.24490.24490.24491,0000.01456.29 
MMPWQMultimedia Platforms Inc0.00130.00130.00131000.00000.00 
MMRFMmrglobal Inc0.00110.00110.001174,900-0.000531.25 
MMRGFMinaurum Gold Inc0.23940.22950.22957,500-0.00723.04 
MMRTYMassmart Holdings Ltd ADR [New]17.0517.0517.051000.825.05 
MMSDFMacarthur Minerals0.05300.04250.04252,5000.004010.39 
MMTCMicro Imaging Tech0.20000.19930.19936,300-0.01155.46 
MMTIFMicromem Tech Inc0.18000.15000.1697134,400-0.00030.18 
MMTOFMitsubishi Motors Corporation6.9916.9706.9913,3000.1361.98 
MMTRSMills Music TR Unit24.0024.0024.003000.000.00 
MMTSMulti-Media Tutorial Services Inc0.00040.00040.0004100-0.000233.33 
MMTVMedical Media TV Inc0.00070.00070.00079,1000.00000.00 
MNAIMonar International Inc0.00230.00220.002320,000-0.000620.69 
MNAPManas Petroleum Corp0.01920.01500.019247,2000.00000.00 
MNATMarquette Natl Cp26.3026.3026.301000.050.19 
MNBCMnb Corp [Bangor Pa]25.4525.2525.456000.200.79 
MNBEYMinebea Ltd Spons Ad31.2831.0931.282000.361.16 
MNBOMnb Holdings Corp CA41.0041.0041.00100-9.0018.00 
MNBPMars Natl Bk Pa375.0375.0375.01000.00.00 
MNDJFMandalay Res Corp0.31360.29000.309228,5000.039214.52 
MNDPMundus Group Inc0.00020.00020.0002283,9000.00000.00 
MNELFMission Newenergy Ltd0.00700.00700.00704000.00000.00 
MNGGMining Global Inc0.00010.00010.0001211,000,0000.00000.00 
MNGGFMongolia Growth Grou0.30010.30000.300110,0000.00220.74 
MNGPFMan Group Plc2.0502.0502.0502000.1507.89 
MNGPYMan Group Plc Unsp A1.9201.9201.920200-0.0502.54 
MNHDMongolia Holdings Inc0.04900.04000.040817,2000.00082.00 
MNHVFMarine Harvest ASA17.8017.8017.801000.301.71 
MNIIManati Inds Inc0.07000.07000.070015,0000.00000.00 
MNIRFTanager Energy Inc0.12700.12300.12306,200-0.00604.65 
MNMTMotivating The Masses Inc0.51000.51000.51001000.160045.71 
MNOIYMandarin Orient ADR19.6419.6419.64300-0.251.25 
MNPPMerchants National Properties Inc2,0002,0002,00010000.00 
MNRIFMinor International Public Co Ltd1.1501.1501.15013,5000.14013.86 
MNRLFMineral Mtn Res Ltd0.16210.16210.16215,0000.00010.06 
MNSBMainstreet Bank16.3516.3516.3520,0000.000.00 
MNSFMansfelder Metals0.00400.00400.00401,0000.00000.00 
MNTCFMantis Mineral Corp0.00380.00380.00382,9000.00000.00 
MNTMMount Tam Biotechnologies Inc.0.20500.20500.20501000.00200.99 
MNTRMentor Capital Inc1.1301.0401.10072,700-0.0302.65 
MNTUFManitou Gold Inc0.06320.06320.063250,7000.013025.90 
MNVWFMountainview Energy0.01000.01000.0100100,0000.004581.82 
MNZOManzo Pharmaceuticals Inc0.00180.00090.001322,676,2000.00000.00 
MOBIFMobi724 Global Solutions Inc.0.17380.15780.17388,8000.029520.44 
MOBOMobile Lads0.03000.02000.020030,000-0.010835.06 
MOBQMobiquity Technologies Inc0.06930.06930.06935,000-0.00182.53 
MOCIModern Cinema Group Inc.0.85000.83850.85001,1000.00000.00 
MODCModern Tech Corp0.00010.00010.0001195,0000.00000.00 
MODVFMelcor Development L11.0811.0811.088000.070.61 
MOGHFMicrogen Plc5.0005.0005.0001000.0000.00 
MOGLQGabelli Media Mogul Nextshares0.02500.02500.0250155,4000.00000.00 
MOGOFMogo Finance Technology Inc.3.6303.6203.6303,5000.2206.45 
MOJOMojo Organics Inc0.16200.16200.1620200-0.037918.96 
MOKOYMoko Social Media Limited0.02600.01020.01027,5000.00000.00 
MOLOFMolori Energy Inc.0.42910.30000.4039179,6000.077923.90 
MOMTMoneyonmobile Inc.0.27000.21000.27008,6000.050022.73 
MONDFMondi PC25.5525.5525.551,3000.250.99 
MONDYMondi Plc Unsp ADR55.4954.4255.493000.991.82 
MONIFMonitise Plc0.03700.03580.03602,558,3000.00061.69 
MONOYMonotaro Co Ltd34.0433.9433.992,3000.100.30 
MONRFMoncler S.P.A23.6323.6323.63900-0.562.32 
MONRYMoncler S.P.A ADR24.5524.5524.55800-0.120.48 
MOPHYMonadelphous Group Ltd. ADR11.8011.8011.802000.191.64 
MOPNMop Environmental0.00280.00280.002840,0000.001055.56 
MOSTSmart Online Inc1.4001.4001.400100-0.1409.09 
MPADMicropac Industries Inc7.7907.7407.7401,500-0.0600.77 
MPAYMobetize Corp0.05800.02850.050052,1000.021575.44 
MPAYDMobetize Corp4.0004.0004.000100-0.50011.11 
MPCIYMetro Pacific Investments Corp ADR24.0724.0724.07100-3.4712.60 
MPFRYMapfre Sa ADR7.7007.7007.7001,0000.0000.00 
MPGPFMichael Page Intl6.3006.3006.300200-0.1001.56 
MPGSDShenzhen-Zhongrong Morgan Investment3.0003.0003.0001000.90042.86 
MPHDMedia Pal Holdings0.00720.00720.00724,5000.00000.00 
MPHMFM Pharmaceutical Inc0.05000.04000.040027,500-0.010020.00 
MPIREmpire Diversified Energy Inc.1.00001.00001.00002000.390063.93 
MPIXMindpix Corp0.00040.00020.000334,552,8000.00000.00 
MPMEMedisun Precision Medicine Ltd.0.25000.25000.25005,7000.038818.37 
MPMQMpm Hldgs Inc15.0014.9015.005000.110.74 
MPPYWMidstates Petroleum Co Inc 3Rd Lien WT0.60000.60000.600053,000-1.650073.33 
MPRWLMississippi Pwr Co 4.40 Pfd95.0095.0095.001005.005.56 
MPSYFMorphosys Ag73.7073.7073.701001.682.33 
MPSYYMorphosys Ag SP ADR36.6936.6936.69100-1.433.75 
MPUCFMoneta Porcupine Min0.12080.11510.115122,6000.00060.52 
MQBKYMacquarie Grp ADR67.4167.1567.38700-0.250.37 
MQPXFMatica Enterprises0.10500.09300.093079,700-0.00394.02 
MQXDFMarquee Energy Ltd0.05690.05300.0569147,1000.00010.18 
MRAAFMurata Manufacturing157.4156.5157.43000.20.10 
MRAAYMurata Manufacturing39.0038.7038.9017,500-0.060.14 
MRCHFMiraca Holdings Inc44.6044.6044.60400-1.603.46 
MRDAFMeridian Co Ltd0.00400.00400.00405000.00000.00 
MRDDFMiranda Gold Corp0.07010.06900.069030,0000.014225.91 
MRDHMeridian Holdings Inc0.00220.00220.00223000.00014.76 
MRESInstitute of Biomedi0.00070.00070.00073,0000.00000.00 
MRETFMartinrea Intl Inc8.5028.4388.5026000.2783.38 
MRGEMirage Energy Corp1.7501.6001.75067,7000.16010.06 
MRGNMergence Corporation0.00400.00400.00403000.00000.00 
MRGOMargo Caribe Inc7.3007.0507.300800-0.2002.67 
MRIBMarani Brands Inc0.00010.00010.000144,816,100-0.000150.00 
MRICMri Interventions2.0901.9501.97048,700-0.0502.48 
MRJT3D Makerjet Inc.0.00150.00150.001562,3000.00000.00 
MRLAEmerald Medical Applications Corp.0.05000.05000.050050,4000.00000.00 
MRLBMiramar Labs Inc0.77000.77000.77004,5000.01001.32 
MRMBFAscendant Res Inc.0.52760.52060.52069,1000.02204.41 
MRMDMarimed Inc.0.61000.61000.61001,300-0.02003.17 
MRNAMarina Biotech0.35000.33500.335020,700-0.00501.47 
MRNJMetatron Inc0.00020.00010.0002117,896,2000.0001100.00 
MRNTFMedicrea Internl5.7705.7705.7704,100-0.1202.04 
MROIFMadagascar Oil Ltd0.02550.02500.025020,5000.002712.11 
MRPHFMarapharm Ventures Inc.0.95000.91400.950041,6000.01381.47 
MRPIMera Pharma New0.00200.00160.0016120,000-0.000420.00 
MRPLYMr Price Group Ltd13.9413.9313.942,7000.080.58 
MRPSMicrophonics Inc0.00300.00300.00301,0000.00000.00 
MRQRFMonarques Gold Corporation0.27000.24780.247823,000-0.02228.22 
MRRCFMaricann Group1.3291.2951.29511,7000.0151.17 
MRRTYMarfrig Alimento ADR2.0682.0682.068500-0.0130.60 
MRSKYMori Seiki Co Ltd SP17.0417.0417.042000.150.89 
MRTIMaxus Realty Trust70.0070.0070.006000.000.00 
MRTMFMaritime Res Corp0.08210.08210.08211,100-0.00010.12 
MRVGFMirvac Group1.6301.6201.63032,9000.0301.88 
MRVNYMrv Eng Partici ADR9.3409.3409.3401,0000.7408.60 
MRVSYMinerva Sa ADR15.5115.5115.513,3000.110.71 
MRWSFMorrison W Sprmrkt P3.2403.2403.2402,5000.0902.86 
MRWSYWm Morrison Supermar16.2016.0016.169,700-0.100.62 
MRZLFMirasol Resources1.2791.2301.27039,4000.0070.59 
MSADYMS&Ad Ins Group ADR17.5017.3517.448,000-0.160.88 
MSAHMan Shing Agric Hldn0.00350.00350.003510,0000.00000.00 
MSAJFMesa Uranium Corp0.04060.04060.04063,0000.00000.00 
MSBCMission Bancorp [Ca]45.5045.5045.501001.503.41 
MSBHYMitsubishi Corp Spon43.0242.9342.942,100-0.310.71 
MSEZMedia Sentiment Inc0.00260.00260.002610,0000.00014.00 
MSFNMainstreet Financial Corporation Mhc0.02000.02000.02002,5000.00000.00 
MSGNFMan Sang Intl Ltd0.05000.05000.05002,3000.005011.11 
MSHFQMediashift Inc0.00200.00130.0020111,5000.000753.85 
MSITFMedical Svcs Intl Inc0.00010.00010.0001800,0000.00000.00 
MSIUMaster Spirit Intl USA0.00110.00110.001110,0000.00000.00 
MSIXFMorneau Shephell16.1616.1516.165001.258.38 
MSLOFMitsui O.S.K. Lines Ltd3.0473.0473.04733,000-0.0030.11 
MSLOYMitsui Osk Lines Ltd9.0009.0009.00022,300-0.3603.85 
MSLPMuscle Pharm Corp1.9501.7901.95010,8000.0502.63 
MSMGFMustang Minerals Cor0.01080.01080.01084,4000.001617.39 
MSMYMc Endeavors Inc0.00080.00040.000822,7000.000233.33 
MSNVFMission Ready Services Inc.0.05280.05280.052858,000-0.00122.22 
MSPCMetrospaces Inc0.00030.00020.00035,000,3000.00000.00 
MSPPModular Space Holdings Inc.12.9912.7512.99402,4000.241.88 
MSRTMassroots Inc0.58770.55500.5675355,700-0.00130.23 
MSSIMedical Staffing Sol0.00020.00020.0002100,000-0.000250.00 
MSSNFMason Resources0.18180.16390.163957,600-0.01357.61 
MSTGMustang Alliances0.00050.00050.00051,0000.00000.00 
MSUXFMisumi Group Inc22.7522.7522.755003.7519.74 
MTAGFMetro Ag Ord Dem 511.3111.1411.143000.322.96 
MTCPYMtr Corp Ltd ADR17.5017.5017.502000.553.24 
MTEHFMaxtech Ventures Inc0.25060.25060.25065000.00110.44 
MTENYMahanagar Telephone Nigam Ltd0.54000.54000.54001,300-0.01302.35 
MTFBFMotif Bio Plc0.35500.35500.3550300,000-0.115024.47 
MTGBMeetinghouse25.5825.5825.582,0000.090.35 
MTGRFMount Gibson Iron Lt0.24000.24000.24004,0000.025011.63 
MTGRYMount Gibson Iron Ltd. ADR2.4302.3902.4305000.1707.52 
MTHRFM3 Inc26.9426.9426.941001.777.03 
MTKAFMetka Sa9.1009.1009.1001000.3704.24 
MTLCFMetalcorp Ltd0.00010.00010.0001200-0.024999.60 
MTLFFMetallis Res Inc0.12100.11700.11706,800-0.033022.00 
MTLHYMitsubishi Chemical44.7144.6044.71800-0.240.53 
MTLKMetalink1.2501.2501.2504000.0000.00 
MTLQUMotors Liq Co8.6708.6208.6202,900-0.0300.35 
MTLRFMetalore Resources L2.7972.7972.7971000.0010.05 
MTMWMatmown Inc0.02000.02000.020010,0000.002312.99 
MTNOFMtn Group Ltd Ord9.3509.3509.3504,0000.7508.72 
MTNOYMtn Group Ltd SP ADR9.6809.6009.63014,6000.0900.94 
MTPRMeta Power Intl Inc0.00030.00020.0003103,3000.000150.00 
MTRAFMetro Inc Cl A Sub V33.6533.6533.651000.310.93 
MTRJFMtr Corp Ltd5.7505.7505.7506000.1803.23 
MTRTMetal Arts Co Inc0.00810.00810.00811000.001930.65 
MTSCUMTS Systems Corp121.6121.6121.63,5003.73.17 
MTSTMetastat Inc0.87000.87000.87002,200-0.03003.33 
MTTRYMetro Ag6.1306.1306.1302,100-0.0480.78 
MTUAYMtu Aero Engines Hol74.2274.0874.224000.410.56 
MTVXApt Moto Vox Group Inc0.00010.00010.000165,0000.00000.00 
MTWDMetwood Inc0.10000.10000.1000100-0.030023.08 
MTYFFMty Food Group Inc36.6536.6536.652000.140.39 
MTZPYTanabe Pharma24.0523.5624.052,0000.150.64 
MUELPaul Mueller Company30.0029.7530.001,0000.702.39 
MUNMFMundoro Capital Inc0.14700.13910.147040,0000.01339.95 
MURGFMuenchener Rueckver205.7205.7205.71,000-3.41.60 
MURGYMuenchener Re Group20.8520.7320.8524,4000.080.39 
MURXFMinotaur Exploration Ltd0.05900.05900.0590105,0000.00509.26 
MURZYMurray & Roberts1.1801.1801.1805000.0302.61 
MUSSMulti Solutions II0.15500.15500.15505000.00503.33 
MUTMMutual Merchant Svcs Inc0.03500.03500.0350300-0.005012.50 
MVACCounterpoint Met Value Fund C0.01700.01700.017020,0000.00000.00 
MVBFMvb Financial Corp13.5513.5013.503,200-0.050.37 
MVENIntegrated Surgical Systems Inc.1.3001.2501.2501,900-0.0906.72 
MVESThe Movie Studio Inc0.01100.00800.00805,589,1000.00011.27 
MVLYMission Vly Bcp CA14.0014.0014.002,3000.000.00 
MVPIMv Portfolios Inc0.02500.02500.0250100-0.007523.08 
MVRMMaverick Mineral Cp0.05450.05450.0545200-0.047346.46 
MVTGMantra Venture Group Ltd0.00630.00500.0053540,000-0.001015.87 
MWATFModern Water Plc0.15000.15000.15005000.018013.64 
MWBCMw Bancorp Inc20.2020.2020.205000.201.00 
MWCAFMatachewan Cons Mine0.20500.19700.19704,0000.01709.44 
MWISM-Wise Inc0.00200.00200.00202000.00000.00 
MWOGMidwest Oil and Gas Inc0.00100.00100.00103000.00000.00 
MWSNFMawson Res Ltd0.31200.26220.312065,9000.02207.59 
MWTCFManial Water Company0.62000.62000.6200100-0.03004.62 
MWWCMarketing Wrldwd Corp0.00010.00010.00011,500,0000.00000.00 
MWXRFMineworx Technologies Ltd0.06770.06270.067720,900-0.00060.88 
MXCHFMexichem Sab De Cv2.8502.8502.85011,2000.0200.71 
MXCHYMexichem Sab De Cv5.9005.9005.9005000.85016.83 
MXCYYMetso Cp Ads8.2708.1358.24036,500-0.4204.85 
MXDHFMdxhealth Sa5.2105.2105.2104,300-0.1402.62 
MXGFFMaxim Power Corp2.1652.1532.16519,0000.0070.34 
MXLGFMx Gold Corp0.09000.08600.087088,5000.00698.61 
MXMTYMaxcom Telecom Ads0.37800.37800.37801000.00802.16 
MXPTFMax Petroleum Plc0.00010.00010.00017000.00000.00 
MXROFMax Resource Corp0.05800.05800.05801,000-0.00061.02 
MXSGMexus Gold US0.05600.04750.0560664,5000.00010.18 
MXTLFMetalex Ventures Ltd0.04000.04000.0400900-0.009519.19 
MYAGFMaya Gold & Silver0.14600.14600.1460400-0.00332.21 
MYANMynd Analytics Inc.6.7006.3006.5502,300-0.1602.38 
MYBFMuncy Bank Finl [Pa]35.5035.0035.00400-1.103.05 
MYBUFMeyer Burger Techgy1.7001.7001.7004,9000.0503.03 
MYDPDoughertys Pharmacy Inc.0.18530.16650.180091,400-0.01999.95 
MYDXMydx Inc0.00490.00400.00449,657,200-0.000510.20 
MYECMyecheck Inc0.00280.00250.0027472,700-0.00013.57 
MYFTMy Freightworld Tech0.00030.00030.0003350,0000.000150.00 
MYGGMygo Games Holding Co0.00180.00180.001815,1000.000320.00 
MYHAMy Healthy Access Inc0.00010.00010.00013,9000.00000.00 
MYHIMountain High Acquisitions Corp0.13000.11510.1220288,000-0.00796.08 
MYLIMusic of Your Life0.00010.00010.0001250,0000.00000.00 
MYMMFMym Nutraceuticals Inc0.45300.41900.434239,5000.00020.05 
MYMNFMoly Mines Ltd0.02750.02750.02753000.00249.56 
MYMSFValens Groworks Corp0.73960.73960.7396800-0.267026.52 
MYMXMymetics Corp0.03440.02900.03031,946,000-0.003911.40 
MYNGGolden Eagle Intl0.05750.05750.05752000.00152.68 
MYRLFMeryllion Resources Corporation0.01400.01400.01401,3000.004040.00 
MYRXMyrexis Inc0.07000.07000.07001,900-0.011113.69 
MYSLMy Screen Mobile In0.00350.00350.0035400-0.006163.54 
MYSNMyson Group Inc0.00890.00620.008950,1000.002743.55 
MYTAYMagyar Telekom Telecommunications Plc8.8308.8308.830500-0.0730.81 
MYTHFMytilineos Hldgs Sa10.00010.00010.0004,4001.02011.36 
MZDAFMazda Motor Corp Ord14.1514.1514.151000.100.71 
MZDAYMazda Motor Corp7.1107.0607.08556,500-0.0250.35 
MZEIMedizone Intl Inc0.08000.07200.0755143,6000.00000.00 
MZRTFMazor Surgical Robot20.5519.4120.559001.357.03 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
23.20.193.33
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,411230.36
DJI21,513-670.31
SP5002,470-30.11
DAX12,209-310.25
FTSE7,378-751.01
NI22520,000240.12
CAC405,128100.20
GLD1,25400.04
BDI1,200494.26
HSI26,8471410.53