Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.00790.00300.0079345,500-0.00011.25 
MAALMarketing Alliance2.8752.8752.8751,000-0.0250.86 
MAANFMaanshan Iron & Stee0.47980.47980.4798800-0.00020.04 
MACEMace Security International Inc0.37000.35990.359925,700-0.02917.48 
MACIFMaverix Metals Inc.1.2801.2441.2653,6080.0352.83 
MACQFThemac Rsrcs Grp Ltd0.03100.02000.03102,3000.00000.00 
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 Corp0.15500.13000.15501,598,3760.025019.23 
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 ADR8.6208.5408.57019,417-0.0600.70 
MALJFMagellan Aerospace C15.8615.8015.863000.060.40 
MALRFMineral Resources Ltd9.3009.3009.3008001.65021.57 
MALRYMineral Resources7.2207.2207.220200-0.98011.95 
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 Atlas4.5504.5304.5303,0000.1102.49 
MARFFMargaux Resources Ltd0.22200.22200.22202,500-0.00241.07 
MARUFMarubeni Corp Ord6.3706.3706.3702000.0200.31 
MARUYMarubeni Corp ADR65.7365.6565.73739-0.120.18 
MARZFMarstons Plc1.6001.6001.6002,055-0.0201.23 
MATNMateon Therapeutics Inc0.32900.30600.329044,8220.01404.44 
MAURYMarui Group Co Ltd27.1827.0527.053,8860.050.19 
MAVTMadison Ventures0.01690.01690.01699,0000.00000.00 
MAWHFMan Wah Holdings0.84000.84000.840015,846-0.03504.00 
MAWHYMan Wah Holdings Ltd17.2217.2217.22730-0.050.29 
MAXDMax Sound Corp0.00200.00190.00205,050,0000.000211.11 
MAXEMaxwell Resources Inc0.00660.00660.00662,000-0.002426.67 
MAYGFMeadow Bay Cap Corp0.02600.02600.02601,000-0.009025.71 
MAYNFMayne Pharma0.78500.78000.78502,8000.01001.29 
MAYXMayex USA Inc0.10000.10000.10001000.00000.00 
MBAIFCibt Education Group Inc0.57820.57820.57821000.01642.92 
MBCFFMbac Fertilizer Corp1.2701.2701.270800-0.0403.05 
MBCIMabcure Inc0.00630.00550.00553,4000.00000.00 
MBCQMB Bancorp Inc15.1515.1515.15200-0.251.62 
MBDEMorris Business Devl0.03500.03500.035010,0000.00000.00 
MBFJFMitsubishi Ufj Finan6.4506.3606.360411,500-0.1281.97 
MBGNFMed Biogene Inc0.01300.01300.013038,700-0.010945.61 
MBIOFMobio Technologies0.04100.04100.04103000.016869.42 
MBITMobilebits Holdings Corp0.01450.01450.014510,0000.001511.54 
MBKLMetairie Bk & TR [La20.5020.5020.50400-0.502.38 
MBNKFMetro Bank Plc46.8346.5046.743,400-0.320.68 
MBOFFM1 Ltd.1.5001.5001.5009,000-0.1307.98 
MBRTFMbmi Resources Inc0.00340.00340.00341000.001041.67 
MBUMYMabuchi Mtr Co Ltd12.8712.8712.87100-0.010.04 
MBXBFMicrobix Biosystems0.22510.22510.2251500-0.00010.04 
MBYMFMountain Boy Mineral0.05000.05000.05006,000-0.010417.22 
MCAPMango Capital Inc0.07170.07170.07171000.0457175.77 
MCARMercari Communcation0.28000.28000.28001,000-0.00792.74 
MCBGMercersburg Financia23.5523.5523.55100-0.702.89 
MCBIMountain Commerce Bancorp Inc14.5114.5114.5113,000-0.241.63 
MCBKMadison County Financial Inc23.2523.0023.006,296-0.150.65 
MCBPMichigan Community Bancorp Ltd0.00010.00010.00014000.00000.00 
MCBSMetrocity Bankshares Inc22.0017.2522.001,1005.0529.79 
MCCHFMcchip Resources Inc0.36100.36100.3610100-0.00090.25 
MCCKMestek Inc30.0027.5530.001,7002.509.09 
MCCRFMccoy Corp1.6371.6291.6293000.0201.25 
MCDAKma Hldg Inc0.03000.03000.03006,4330.00000.00 
MCDMFMacdonald Mines Exploration Ltd0.07300.07300.073010,000-0.00668.29 
MCELQMillennium Cell In0.00010.00010.00015000.00000.00 
MCEMMonarch Cement Co48.5048.5048.501960.000.00 
MCESFMacro Enterprises1.4851.4851.4853,400-0.0030.23 
MCETMulticell Techs Inc0.00020.00020.0002270,0000.00000.00 
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 Cp13.3213.3013.325300.272.07 
MCHVFMGM China Holdings L2.0502.0502.0505000.0190.95 
MCHVYMGM China Holdings24.5924.5924.59100-0.271.09 
MCICMulticorp International Inc0.00240.00230.002350,000-0.000620.69 
MCIGMcig Inc0.25000.23000.23001,179,520-0.01606.50 
MCKRFManson Creek Res Ltd0.05680.05680.05686000.016842.00 
MCOAMarijuana Company of America Inc.0.03990.03490.03707,674,125-0.00153.90 
MCPHMidland Cap Hldngs18.7918.7918.79200-0.241.26 
MCPIMed-Cannabis Pharma Inc0.10300.08180.1020630,1820.00000.00 
MCRAAMcrae Inds Cl A33.5033.5033.50700-0.621.82 
MCREFMetals Creek Res0.05800.05800.058050,0000.014232.42 
MCRNFMicro-Mechnics Ltd0.92000.92000.9200200-0.01001.08 
MCRPFMicroport Scientific0.90000.90000.90007000.200028.57 
MCRZFMincor Resources0.17500.17500.17503,3000.01509.38 
MCTCMicrochannel Tech Cp0.00110.00110.00117000.00000.00 
MCTHMedical Connections0.00670.00570.00676000.001017.54 
MCUIFMiraculins Inc0.13800.13800.13801,000-0.00050.36 
MCUJFMedicure Inc6.4706.4706.470300-0.1852.77 
MCVTMill City Ventures III Ltd.0.75000.75000.75006000.00000.00 
MCZAFMad Catz Interactive Inc0.00130.00070.0007829,715-0.000436.36 
MDAVDavi Luxury Brand Group Inc0.01710.01700.01702000.002718.88 
MDBIFMedibio Ltd0.28500.27750.28501,000-0.00501.72 
MDCEMedical Care Technol0.00020.00010.00021,925,4000.00000.00 
MDCLMedicine Man Technologies Inc.1.3601.3301.33013,431-0.0100.75 
MDCNMedican Enterprises Inc0.00020.00020.00021,463,0490.00000.00 
MDCRMedicus Homecare Inc0.01000.01000.010029,8000.00000.00 
MDCXMdcorp.0.02560.01900.0255537,4130.005527.50 
MDDDMakism 3D Corp0.00210.00210.00211,100-0.00014.55 
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 Inc0.00070.00050.000722,021,4020.00000.00 
MDGEFMedigene Ag12.3512.3512.35400-0.513.97 
MDIBYMediobanca Spa ADR10.1310.1310.131000.869.28 
MDINNorthstar Global Bus0.00030.00020.000233,889,867-0.000133.33 
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 Ventures0.14000.13450.1390264,689-0.00322.25 
MDMNMedinah Minerals Inc0.00430.00390.0039242,444-0.00049.30 
MDNGFMidnight Sun Mining0.29410.28580.28581,400-0.00702.39 
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 Aids0.02510.02510.025126,000-0.003913.45 
MDRPFMidas Gold Corp0.62460.60910.6246131,4310.01051.71 
MDSMFMedusa Mining Ltd0.23500.23500.23504,9000.00000.00 
MDSQFMinsud Res Corp0.10600.10200.106015,0000.00000.00 
MDSYFModsys International Ltd.0.75000.75000.75002000.00000.00 
MDTCMedia Techs Inc0.00300.00250.002560,800-0.001537.50 
MDVTMiddlebury Natl Corp34.0034.0034.00100-1.002.86 
MDWCQMidway Gold Corp0.00150.00150.00155000.00000.00 
MDWKMdwerks Inc.0.00170.00170.001713,3000.00000.00 
MDWTMidwest Holding Inc.0.08000.08000.0800600-0.030027.27 
MDXHFMedx Health Corp0.08000.08000.08008,000-0.00303.61 
MDXLMedixall Group Inc2.3402.3402.340100-0.0100.43 
MEAOFMetanor Resources0.64110.62780.63514,3000.00510.81 
MECKMecklemedia Corporation0.03200.03200.0320309-0.00164.76 
MECVFMediagrif Interactiv11.7911.7911.792000.000.00 
MEDDMedical Imaging Corp0.11800.11650.117515,780-0.00252.08 
MEDFFMedreleaf Corp.6.4706.3966.44012,9850.0400.63 
MEDHMedx Holdings Inc.0.00620.00620.00621,0000.00000.00 
MEDTMediatechnics Corporation0.00060.00050.0005214,905-0.000116.67 
MEECMidwest Energy Emissions Corp0.41000.39200.410052,7820.01002.50 
MEGEFMeg Energy Corp3.3503.3503.350150-0.0501.47 
MEGGFMeggitt Plc6.2006.1406.2003,2000.1402.31 
MEGGYMeggitt Plc13.0012.7512.934,412-0.201.52 
MEGHMegalith Corp0.00010.00010.0001276,6000.00000.00 
MEILMethes Energies International L0.01790.01790.01792,000-0.00010.56 
MEILWMethes Energies International L0.01510.01500.01514,0000.00010.67 
MEILZMethes Energies International L0.07750.00500.00504,0000.00000.00 
MEJHYMeiji Holdings19.1518.9518.9524,700-1.236.10 
MELYMicroelectronics Technology Co0.00010.00010.000152,520,0000.00000.00 
MEMEEndev Holdings Inc0.05000.05000.050018,8000.010025.00 
MEMIMiracle Entmt Inc0.00010.00010.0001100-0.999999.99 
MENBMendocino Brewing Co0.21000.21000.2100600-0.02008.70 
MENCMillennium Energy Co1.03001.00001.00002000.100011.11 
MENIMobilized Entmnt Inc0.00150.00150.00156,0000.00000.00 
MENXFMemex Inc. Ordinary Shares [Ca0.18910.17200.172068,350-0.01206.52 
MEOBFMesoblast Ltd1.5501.5501.5501000.0000.00 
MERLYMerlin Entertainments Plc12.6012.5412.5430,5000.665.56 
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 Corp11.0110.9110.9123,8800.161.47 
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 Corp0.70010.70000.700080,2000.00000.00 
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 Solutions0.00230.00200.00223,479,7760.00000.00 
MGAFFMega Uranium Ltd0.16590.16000.160042,010-0.00010.06 
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 D27.4527.1727.4328,241-0.281.01 
MGDPFMarathon Gold Corp0.83000.70000.80357,150-0.01652.01 
MGFXMonarch Gulf Exp New0.00150.00150.00152,0000.00000.00 
MGHCFMinco Gold Corp.0.16100.15160.16103,3410.00926.06 
MGHLMorgan Group Hldgs Co0.23000.23000.23004000.00000.00 
MGLDFMedgold Resources Corp0.12200.12200.12202,000-0.00665.13 
MGMBMGM Hldgs Inc95.7595.7595.7525,000-0.500.52 
MGMXFAlterra Power Corp.4.6954.5004.50011,938-0.1894.03 
MGNTMeganet Corporation0.03750.03750.03755,000-0.007516.67 
MGNUMagnus Intl Resource0.00350.00150.00154,600-0.000525.00 
MGONMegola Inc0.00090.00090.00091560.000112.50 
MGPHFMason Graphite1.5201.4701.49038,6140.0020.15 
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 Inc1.3501.2401.320722,9180.0756.02 
MGUYMogul Energy Intl0.00600.00600.006026,2000.0030100.00 
MGWFFMaple Leaf Green Wor0.41020.39320.402026,7490.00270.68 
MGXMFMgx Minerals Inc.0.70590.68900.689017,172-0.01602.27 
MGYOYMol Magyar Olaj Gaz41.6641.6641.662230.250.60 
MGYTFMagyar Telekom Plc1.8501.8501.8507000.1508.82 
MHCCMillenium Healthcare Inc0.00020.00010.000222,2100.00000.00 
MHDGM & A Holding Corp.5.0005.0005.0001000.0000.00 
MHGUMeritage Hosp Gr19.0018.4019.001,2000.402.15 
MHGUPMeritage Hospitality32.9532.9032.958000.050.15 
MHGVYMarine Harvest ASA Sponsored ADR17.9617.8317.8712,265-0.070.40 
MHIVFMainstreet Health Investments Inc.9.0699.0699.0692,100-0.0931.02 
MHREFMatamec Explrtn Inc0.03940.03940.039415,000-0.00030.76 
MHTLYMetcash Ltd SP ADR10.9410.9410.941,0000.292.72 
MHTXManhattan Scients0.03880.03510.038864,6300.00061.57 
MHTZFManhattan Corp0.03300.03300.03305000.00000.00 
MHVYFMitsubishi Heavy Ind4.1204.0204.1203,7000.1303.26 
MHYSMass Hysteria Ent0.00010.00010.00014,000,0000.00000.00 
MICCFMillcom Swed Dep Rec61.6661.6661.66100-0.450.72 
MIDLFMidland Expl Inc0.74600.74600.7460500-0.04395.56 
MIDSMidastrade.Com Inc0.00100.00100.00109,5000.00000.00 
MIELFMitsubishi Elect Cor14.1514.1514.151,000-0.100.70 
MIELYMitsubishi Elect Cor30.8930.3030.8441,2211.324.47 
MIHIMedical Innovation Holdings Inc.0.80000.60000.60007,380-0.200025.00 
MIHLMontague International Holding Ltd0.00110.00110.001126,000-0.00018.33 
MIICFMillicom International Cellular S.A.62.5060.6562.495,1352.143.55 
MIINFMerlin Entertainment6.0306.0306.030500-0.1502.43 
MIKPMike The Pike Produc0.00010.00010.00016,470,4000.00000.00 
MILVMistral Ventures Inc0.00030.00030.00032,0000.000150.00 
MIMZFNighthawk Gold Corp0.73490.69890.711817,850-0.01732.37 
MINEMinerco Res Inc0.00130.00110.0012891,011-0.000214.29 
MIRXFSerrano Resources Ltd0.04920.04920.04922,000-0.00336.29 
MISMCambridge Energy Corp0.00220.00200.0020192,000-0.00029.09 
MISVFMinco Silver Corp0.86700.81500.819029,300-0.07308.18 
MITEFMitsubishi Estate Co18.6118.6118.61100-0.814.17 
MITEYMitsubishi Estate Co18.1017.7017.9863,770-0.040.19 
MITFFMitie Group Plc3.6003.6003.6005,5000.0501.41 
MITFYMitie Group Plc ADR14.2214.2214.222510.453.23 
MITJFMint Corp0.08050.08050.08057000.00587.76 
MITSFMitsui & Co Ltd14.2014.2014.201000.473.43 
MITSYMitsui & Company290.0286.9290.01,6080.50.17 
MITUYMitsui Chemicals Inc28.6028.6028.602860.652.33 
MIXXMix 1 Life Inc0.00610.00610.0061200-0.005246.02 
MIZUFMizuno Corp5.9505.9505.9501000.0000.00 
MJDLFMajor Drilling Grp I6.3246.2506.3213,0050.0460.73 
MJGCFMajestic Gold Corp0.06200.06200.06204000.00406.90 
MJLBUltrack Systems Inc.0.00270.00240.0024410,300-0.00014.00 
MJMDMedijane Holdings Inc1.7001.7001.7001000.0000.00 
MJMIMarilynjean Interactive Inc0.00020.00020.00027,500-0.001890.00 
MJMJThe Maryjane Group Inc0.00020.00010.000210,430,0960.0001100.00 
MJNAMedical Marijuana I0.12300.11500.11795,443,545-0.00312.56 
MJNEMj Holdings Inc0.88750.88750.88751,0500.00000.00 
MJOGMajestic Oil & Gas0.02500.02500.0250530-0.025050.00 
MJPIMjp International Ltd0.06000.05900.059416,3500.00040.68 
MJTKCannasys Inc0.00210.00180.002113,912,0770.000316.67 
MJTVMichael James Enterprises Inc.0.00140.00120.00122,353,980-0.000425.00 
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 5116.0116.0116.0100-0.50.42 
MKGAYMerck Kgaa Unsp ADR38.6038.3338.603,123-0.441.13 
MKGIMonaker Group Inc2.4702.3502.3504,942-0.1506.00 
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 Corp0.52000.51530.52003,0000.03858.00 
MKRYFManitok Energy Inc0.08340.08200.083410,1000.00688.88 
MKSEFMarksmen Energy Inc0.05700.05700.05705,0000.008016.33 
MKTAYMakita Corp39.4638.7939.146,8040.100.26 
MKTDFDeepmarkit Corp.0.11300.10600.112970,000-0.00010.09 
MKTYMechanical Technolgy0.92500.92500.9250392-0.105010.19 
MLBEFMelbourne IT Ltd2.2102.2102.2103,2000.0000.00 
MLBVFGreat Thunder Gold Corp0.05700.05700.05704,0000.008216.80 
MLCGML Capital Group Inc0.00030.00020.000217,878,557-0.000133.33 
MLERMoller Intl Inc0.01300.01260.01303,2000.00043.17 
MLESMint Leasing Inc0.01000.01000.01001,500-0.003023.08 
MLFBUniversal Cap Mgmt0.06000.04250.060066,8290.010020.00 
MLFNFMaple Leaf Foods Inc26.1426.1426.141000.090.34 
MLGCFML Gold Corp.0.10530.10530.105315,5000.00606.04 
MLGFMalaga Financial Corp27.0027.0027.00200-0.511.85 
MLGTMlight Tech Inc0.02250.02250.02251,5000.005532.35 
MLGTDCx Network Group Inc.1.00000.90000.90002,500-0.100010.00 
MLHCM Line Hldgs Inc0.00030.00020.00023,265,000-0.000133.33 
MLKKFMercator Minerals0.00010.00010.00011,6000.00000.00 
MLLOFMedallion Resources Ltd0.03000.02990.030040,0000.00000.00 
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 Ltd0.84150.83280.83287,6990.02833.52 
MLNLFMillennial Lithium Corp.1.1581.1221.15818,9990.0332.89 
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 Com0.29720.28040.29728,0000.01043.63 
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 ADR4.8004.6054.7503,3280.1864.08 
MLYCFAmerican Cumo Mining Ltd0.29000.29000.29001,200-0.00501.69 
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.0.00060.00050.000571,477,856-0.000116.67 
MMEXMmex Resources Corp0.00730.00700.00703,260,904-0.00034.11 
MMIRFMedmira Inc0.02630.02630.02631,0000.00000.00 
MMMBMamamancini's Holdin1.1901.1001.1508,835-0.0302.54 
MMMWMass Megawat Wind Pw0.00470.00370.004731,0000.00000.00 
MMNGFMonster Mng Corp0.24390.22230.230462,8000.00894.02 
MMPWQMultimedia Platforms Inc0.00130.00130.00131280.00000.00 
MMRFMmrglobal Inc0.00160.00070.001615,6820.000545.45 
MMRGFMinaurum Gold Inc0.23940.22950.22957,516-0.00723.04 
MMRTYMassmart Holdings Ltd ADR [New]17.0517.0517.051000.825.05 
MMSDFMacarthur Minerals0.05300.04250.04252,5000.004010.39 
MMTCMicro Imaging Tech0.25000.19910.21083,500-0.00924.18 
MMTIFMicromem Tech Inc0.18000.17000.179062,4380.00905.29 
MMTOFMitsubishi Motors Corporation6.8556.8376.8551,2280.0851.26 
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 
MMXMYMmx Mineracao E Metalicos S.A.1.1001.1001.100100-0.15012.00 
MNAIMonar International Inc0.00230.00220.002320,000-0.000620.69 
MNAPManas Petroleum Corp0.01920.01920.019230,0000.00042.13 
MNATMarquette Natl Cp26.2526.2526.251000.250.96 
MNBCMnb Corp [Bangor Pa]25.5025.2525.255000.251.00 
MNBEYMinebea Ltd Spons Ad31.2831.0931.282000.361.16 
MNBOMnb Holdings Corp CA41.0041.0041.00100-9.0018.00 
MNBPMars Natl Bk Pa375.0375.0375.010.00.00 
MNDJFMandalay Res Corp0.29120.24000.270077,500-0.01304.59 
MNDPMundus Group Inc0.00020.00020.0002283,9000.00000.00 
MNELFMission Newenergy Ltd0.00700.00700.00704000.00000.00 
MNGGMining Global Inc0.00010.00010.0001211,000,0250.00000.00 
MNGGFMongolia Growth Grou0.29820.29790.29797,675-0.00210.70 
MNGPFMan Group Plc2.0502.0502.0502000.1507.89 
MNGPYMan Group Plc Unsp A1.9201.9201.920100-0.0502.54 
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 Inc0.14130.12900.129012,500-0.00846.11 
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 Ltd0.16200.16200.16201,0000.00000.00 
MNSBMainstreet Bank16.5016.2016.35700-0.251.51 
MNSFMansfelder Metals0.00400.00400.00401,0000.00000.00 
MNTCFMantis Mineral Corp0.00380.00380.00382,9000.00000.00 
MNTMMount Tam Biotechnologies Inc.0.20300.19400.20301,6000.053035.33 
MNTRMentor Capital Inc1.2701.1301.13086,502-0.0302.59 
MNTUFManitou Gold Inc0.06320.06320.063250,7000.013025.90 
MNVWFMountainview Energy0.01000.01000.0100100,0000.004581.82 
MNZOManzo Pharmaceuticals Inc0.00270.00130.001327,817,778-0.001248.00 
MOBIFMobi724 Global Solutions Inc.0.14430.14430.144310,000-0.017410.76 
MOBOMobile Lads0.03000.02000.020030,000-0.010835.06 
MOBQMobiquity Technologies Inc0.07800.07100.071122,124-0.008911.13 
MOCIModern Cinema Group Inc.0.85000.83850.85001,1000.00000.00 
MODCModern Tech Corp0.00010.00010.0001195,0000.00000.00 
MODTQModtech Hldgs0.00030.00030.00031,7000.00000.00 
MODVFMelcor Development L11.0811.0811.088000.070.61 
MOGHFMicrogen Plc5.0005.0005.0001000.0000.00 
MOGLQGabelli Media Mogul Nextshares0.02500.02500.0250115,0000.00104.17 
MOGOFMogo Finance Technology Inc.3.4103.4103.410400-0.1203.40 
MOJOMojo Organics Inc0.19990.18000.19992,0000.039824.86 
MOKOYMoko Social Media Limited0.01020.01020.01022,000-0.049883.00 
MOLOFMolori Energy Inc.0.34000.32200.3260174,633-0.01504.40 
MOMTMoneyonmobile Inc.0.22500.20190.220013,687-0.01004.35 
MONDFMondi PC25.5525.5525.551,3000.250.99 
MONDYMondi Plc Unsp ADR54.5054.5054.50300-1.192.14 
MONIFMonitise Plc0.03580.03520.0353527,600-0.00041.12 
MONOYMonotaro Co Ltd33.9533.8433.892,8030.661.99 
MONRFMoncler S.P.A23.6323.6323.63900-0.562.32 
MONRYMoncler S.P.A ADR24.5524.5524.55800-0.120.48 
MOPHYMonadelphous Group Ltd. ADR11.6111.6111.611000.191.66 
MOPNMop Environmental0.00180.00180.00185,000-0.001240.00 
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 Corp4.5004.5004.5006320.2004.65 
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 Inc0.05000.05000.050025,000-0.00509.09 
MPIREmpire Diversified Energy Inc.1.00001.00001.00002000.390063.93 
MPIXMindpix Corp0.00040.00020.000334,552,8940.00000.00 
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 
MPSYFMorphosys Ag75.9072.0272.021,250-1.732.35 
MPSYYMorphosys Ag SP ADR38.1238.1238.12300-1.002.56 
MPUCFMoneta Porcupine Min0.11450.11450.11452,000-0.00050.43 
MQBKYMacquarie Grp ADR67.7367.4867.631,664-0.891.29 
MQPXFMatica Enterprises0.10070.09000.096921,500-0.00313.10 
MQXDFMarquee Energy Ltd0.05690.05300.0569147,1000.00010.18 
MRAAFMurata Manufacturing157.3157.3157.32041.81.13 
MRAAYMurata Manufacturing39.2538.6538.9525,1950.120.31 
MRCHFMiraca Holdings Inc44.6044.6044.60400-1.603.46 
MRCRMoro Corporation0.47500.47500.47501,0000.00501.06 
MRDAFMeridian Co Ltd0.00400.00400.004010,000-0.001020.00 
MRDDFMiranda Gold Corp0.05480.05480.05481,000-0.011417.22 
MRDHMeridian Holdings Inc0.00210.00210.002110,3000.00000.00 
MRESInstitute of Biomedi0.00070.00070.00073,0260.00000.00 
MRETFMartinrea Intl Inc8.5028.4388.5026000.2783.38 
MRGEMirage Energy Corp1.7001.2501.3003,265-0.35021.21 
MRGNMergence Corporation0.00400.00400.00403000.00000.00 
MRGOMargo Caribe Inc7.3007.0507.300800-0.2002.67 
MRIBMarani Brands Inc0.00020.00010.000214,732,0000.0001100.00 
MRICMri Interventions2.1502.0102.02072,3020.0000.00 
MRJT3D Makerjet Inc.0.00200.00120.0015556,000-0.000421.05 
MRLAEmerald Medical Applications Corp.0.05000.05000.050050,4000.00000.00 
MRLBMiramar Labs Inc0.76000.72000.760049,9170.04005.56 
MRLDFMariana Res Ltd1.3101.2601.30617,4000.0463.65 
MRMBFAscendant Res Inc.0.52760.52060.52069,1000.02204.41 
MRMDMarimed Inc.0.64500.58010.63007,8590.00500.80 
MRNAMarina Biotech0.35000.33000.340010,468-0.00010.03 
MRNJMetatron Inc0.00020.00010.000177,303,103-0.000150.00 
MRNTFMedicrea Internl5.7705.7705.7704,100-0.1202.04 
MROIFMadagascar Oil Ltd0.02550.02500.025020,5000.002712.11 
MRPHFMarapharm Ventures Inc.0.93900.88000.936259,4130.086210.14 
MRPIMera Pharma New0.00200.00160.0016120,000-0.000420.00 
MRPLYMr Price Group Ltd14.0913.7413.821,9360.171.25 
MRPSMicrophonics Inc0.00300.00300.00301,0000.00000.00 
MRQRFMonarques Gold Corporation0.27000.24440.27002,900-0.02006.90 
MRRCFMaricann Group1.3201.2801.2802,2700.0141.11 
MRRTYMarfrig Alimento ADR2.0802.0802.0802,0420.0000.00 
MRSKYMori Seiki Co Ltd SP16.8916.8816.894000.583.56 
MRTIMaxus Realty Trust70.0070.0070.006000.000.00 
MRTMFMaritime Res Corp0.08210.08210.08211,100-0.00010.12 
MRVGFMirvac Group1.6301.6201.63032,9020.0301.88 
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 Supermar16.2616.1116.2313,929-0.030.18 
MRZLFMirasol Resources1.2631.2501.2632,2300.0282.23 
MSADYMS&Ad Ins Group ADR17.7417.4717.604,590-0.010.03 
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 Spon43.2543.1743.245,7530.130.30 
MSEZMedia Sentiment Inc0.00260.00260.002610,0000.00014.00 
MSFNMainstreet Financial Corporation Mhc0.02000.02000.02002,5000.00000.00 
MSHFQMediashift Inc0.00200.00130.0020111,5000.000753.85 
MSITFMedical Svcs Intl Inc0.00010.00010.000150,0000.00000.00 
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 Corp1.9001.8311.9001,4200.0100.53 
MSMYMc Endeavors Inc0.00060.00060.00061,900,000-0.000225.00 
MSNVFMission Ready Services Inc.0.05280.05280.052858,000-0.00122.22 
MSPCMetrospaces Inc0.00030.00020.000331,757,0170.000150.00 
MSPPModular Space Holdings Inc.12.9912.7512.99402,4000.241.88 
MSRTMassroots Inc0.58500.56000.5700226,5440.00701.24 
MSSIMedical Staffing Sol0.00020.00020.0002100,000-0.000250.00 
MSSNFMason Resources0.17950.16110.177435,0490.024415.95 
MSTGMustang Alliances0.00050.00050.00051,0000.00000.00 
MSTOMasterbeat Corp0.01250.00320.003293,600-0.009374.40 
MSUXFMisumi Group Inc22.7522.7522.755003.7519.74 
MTAGFMetro Ag Ord Dem 511.3111.1411.143900.322.96 
MTCPYMtr Corp Ltd ADR17.5017.5017.502000.553.24 
MTEHFMaxtech Ventures Inc0.25060.25060.25065000.00110.44 
MTENYMahanagar Telephone Nigam Ltd0.55300.55300.55301000.02204.14 
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 Chemical44.7144.6044.71839-0.240.53 
MTLIMetaline Contact Mines0.13000.13000.130010,0000.00000.00 
MTLKMetalink1.2501.2501.2504000.0000.00 
MTLQUMotors Liq Co8.6508.6508.6501,252-0.0200.23 
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 ADR9.6909.5109.54033,0440.1501.60 
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 
MTSAFMetsa Board7.6207.6207.620100-0.2603.30 
MTSCUMTS Systems Corp121.6121.6121.63,5003.73.17 
MTSTMetastat Inc0.92000.90000.90001,4000.00000.00 
MTTRYMetro Ag6.3806.1306.1301,9150.0000.00 
MTUAYMtu Aero Engines Hol73.8173.8173.81206-1.021.36 
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 Pharma24.2223.7623.901,938-0.030.14 
MUELPaul Mueller Company30.0029.7530.001,0000.702.39 
MUNMFMundoro Capital Inc0.14700.13910.147040,0000.01339.95 
MURGFMuenchener Rueckver205.7205.7205.71,059-3.41.60 
MURGYMuenchener Re Group20.7820.5920.7736,884-0.110.50 
MURXFMinotaur Exploration Ltd0.05400.05400.054034,500-0.00406.90 
MURZYMurray & Roberts1.1501.1501.1501000.0908.49 
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 Corp13.5513.4913.5513,3500.100.74 
MVENIntegrated Surgical Systems Inc.1.4001.3001.3402,312-0.1107.59 
MVESThe Movie Studio Inc0.00880.00650.0079340,5100.000912.86 
MVLYMission Vly Bcp CA14.0013.9914.002,5000.000.00 
MVPIMv Portfolios Inc0.02500.02500.0250100-0.007523.08 
MVRMMaverick Mineral Cp0.10180.10180.1018184-0.00373.51 
MVTGMantra Venture Group Ltd0.00650.00500.0063146,7510.00023.28 
MWATFModern Water Plc0.15000.15000.15005000.018013.64 
MWBCMw Bancorp Inc20.2020.2020.205000.201.00 
MWISM-Wise Inc0.00200.00200.00202000.00000.00 
MWOGMidwest Oil and Gas Inc0.00100.00100.00103500.00000.00 
MWSNFMawson Res Ltd0.29800.27270.29002,700-0.01203.97 
MWTCFManial Water Company0.62000.62000.6200100-0.03004.62 
MWWCMarketing Wrldwd Corp0.00010.00010.00011,500,0000.00000.00 
MWXRFMineworx Technologies Ltd0.06830.05650.0683105,0000.011820.88 
MXCHFMexichem Sab De Cv2.8502.8502.85011,2000.0200.71 
MXCHYMexichem Sab De Cv5.9005.9005.9005000.85016.83 
MXCYYMetso Cp Ads8.6608.4008.58038,022-0.3704.13 
MXDHFMdxhealth Sa5.2105.2105.2104,300-0.1402.62 
MXGFFMaxim Power Corp2.1582.1502.15811,0000.0170.81 
MXLGFMx Gold Corp0.09300.08010.080116,700-0.00091.11 
MXMTYMaxcom Telecom Ads0.37800.37800.37801000.00802.16 
MXPTFMax Petroleum Plc0.00010.00010.00017500.00000.00 
MXROFMax Resource Corp0.05860.05860.0586200-0.013018.16 
MXSGMexus Gold US0.05630.05250.0525440,037-0.00488.38 
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 Techgy1.6501.6501.6504700.0000.00 
MYCTMycontactcard Inc0.00500.00400.0050180,000-0.003037.50 
MYDPDoughertys Pharmacy Inc.0.19990.19990.19998000.00090.45 
MYDXMydx Inc0.00520.00460.004910,984,575-0.00035.77 
MYECMyecheck Inc0.00280.00250.0028375,9230.00027.69 
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 Corp0.13750.12200.1299131,8760.00090.70 
MYLIMusic of Your Life0.00010.00010.0001250,0000.00000.00 
MYMMFMym Nutraceuticals Inc0.45610.43240.436221,465-0.02886.19 
MYMNFMoly Mines Ltd0.02510.02510.02513,600-0.004916.33 
MYMSFValens Groworks Corp0.73960.73960.7396800-0.267026.52 
MYMXMymetics Corp0.03800.03210.0340207,812-0.00102.86 
MYNGGolden Eagle Intl0.05750.05750.05752000.00152.68 
MYRLFMeryllion Resources Corporation0.01400.01400.01401,3000.004040.00 
MYRXMyrexis Inc0.08110.08110.08112000.018028.53 
MYSLMy Screen Mobile In0.00350.00350.0035400-0.006163.54 
MYSNMyson Group Inc0.00890.00620.008950,1000.002743.55 
MYTAYMagyar Telekom Telecommunications Plc8.9038.8258.9037280.0330.37 
MYTHFMytilineos Hldgs Sa10.00010.00010.0004,4001.02011.36 
MZDAFMazda Motor Corp Ord14.1514.1514.151000.100.71 
MZDAYMazda Motor Corp7.1707.0807.09053,044-0.0300.42 
MZEIMedizone Intl Inc0.08000.07500.0755107,5000.00436.04 
MZPSMyzipsoft Inc0.00010.00010.0001500-0.000990.00 
MZRTFMazor Surgical Robot20.0119.2019.207,700-1.306.34 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.115.179
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,388-20.04
DJI21,580-320.15
SP5002,473-10.04
DAX12,240-2071.66
FTSE7,453-350.47
NI22520,100-450.22
CAC405,118-821.57
GLD1,24320.13
BDI1,200494.26
HSI26,706-340.13