Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.14400.14400.1440500-0.023013.77 
MAALMarketing Alliance4.7004.6504.6507000.1503.33 
MAANFMaanshan Iron & Stee0.21550.21550.21551,500-0.00200.92 
MABAAmerican Bioge SC0.20000.15000.20004,1000.050033.33 
MACEMace Security International Inc0.38100.38100.3810835-0.00902.31 
MACIFMacmillan Minerals0.00100.00100.00101,200-0.001050.00 
MADGQMadge Networks Nv0.01000.01000.01004,0000.00000.00 
MAEOYManila Elec Co12.3612.3612.36100-0.151.20 
MAGAAMagna Lab Inc Cl A0.45000.10130.10135,1000.00000.00 
MAGEMagellan Gold Corp0.03500.03500.03502000.00000.00 
MAGNFMagellan Minerals0.06400.06000.060018,000-0.00406.25 
MAGOYMan Ag Unsp ADR11.4511.4511.452000.040.37 
MAGPMagplane Technology0.00300.00300.003025,0000.00000.00 
MAHIMonarch Services0.01120.01110.0111300-0.001914.62 
MAHLYMedipal Holdings11.4311.4311.43100-1.8413.87 
MAHMFMahindra&Mahindra Dp21.3021.3021.305000.994.87 
MAKEMakepeace A D Co6,6756,6756,67510000.00 
MAKSFMarks & Spen Grp Ord6.5006.5006.5003000.1903.01 
MAKSYMarks & Sp Gp ADR13.3813.3113.3810,173-0.030.25 
MALDFMacau Legend0.47800.47800.4780500-0.04208.08 
MALJFMagellan Aerospace C10.139.9710.131,600-1.4212.29 
MALRYMineral Resources7.4607.4307.4609420.1502.05 
MAMTFMcan Mtg Corp12.8212.8212.82100-0.211.62 
MANWMobile Area Networks0.00010.00010.0001123,800-0.014999.33 
MAOMFMaudore Minerals Ltd0.00900.00750.009055,2000.00000.00 
MAORFMandarin Oriental In1.7421.7421.74210,0000.0020.11 
MAPGFMapletree Logistics0.93000.93000.93006,000-0.00500.53 
MAPIFMapletree Industrial1.1301.1301.1301000.0100.89 
MAQAFMacquarie Atlas2.7052.6802.6801,0000.1003.88 
MARUFMarubeni Corp Ord6.4006.4006.400400-0.5007.25 
MARUYMarubeni Corp ADR62.3161.9861.986,371-0.370.59 
MARZFMarstonS Plc2.2602.2602.2604,0000.0000.00 
MAURYMarui Group Co Ltd15.0015.0015.00100-1.016.31 
MAUSYMatsui Secs Uspn ADR17.7317.7317.73400-0.020.11 
MAUXFMart Resources Inc [1.00000.96201.000043,295-0.04003.85 
MAWHFMan Wah Holdings1.5451.5101.5455,200-0.0251.59 
MAWHYMan Wah Holdings Ltd15.7215.7215.727000.946.35 
MAXDMax Sound Corp0.10800.09840.098490,400-0.00414.00 
MAXEMaxwell Resources Inc.0.02520.02000.025027,1000.007845.35 
MAXMFStandard Explora Ltd0.04300.04300.0430100-0.013223.49 
MAXWMaxworldwide Inc0.00010.00010.000120,000-0.001090.91 
MAXXMaxxam Inc New1,1001,1001,100100-42027.63 
MAYGFMeadow Bay Cap Corp0.10220.10220.1022600-0.01089.56 
MAYNFMayne Pharma0.64100.64000.64001,700-0.04005.88 
MAYXMayex USA Inc0.30010.30010.30017,500-1.699985.00 
MBAIFCibt Education Group Inc.0.24060.24060.24061000.00763.26 
MBAYMediabay Inc0.00010.00010.00013330.00000.00 
MBCFFMbac Fertilizer Corp0.10000.09500.095020,000-0.00505.00 
MBCIMabcure Inc.0.00450.00450.00452,0000.00000.00 
MBDEMorris Business Devl0.11000.11000.11001000.00000.00 
MBFJFMitsubishi Ufj Finan5.4385.4355.4381,000,000-0.0430.78 
MBGNFMed Biogene Inc0.05140.05140.05142,000-0.008614.33 
MBIOFMobio Technologies0.04000.03990.03992,000-0.018531.68 
MBITMobilebits Holdings0.02600.02600.0260100,000-0.004013.33 
MBLTYMesoblast Ltd Sp ADR16.6816.6816.682000.120.73 
MBLVMobiventures Inc0.00200.00200.00202,000-0.001033.33 
MBMIMabwe Minerals Inc.0.04500.04500.04502,200-0.025035.71 
MBNCMerchants Bancorp Or0.80000.75000.80003,6000.00000.00 
MBPFFMitchells & Btlr Ord5.3315.3315.331100,000-0.4197.29 
MBRTFMbmi Resources Inc0.00180.00180.00182000.00000.00 
MBSTMobile Star Corp.0.00020.00020.00023,1000.0001100.00 
MBUMYMabuchi Mtr Co Ltd20.9020.8120.902,9000.824.08 
MBVAEMillenium Bankshares0.40000.40000.4000100-0.110021.57 
MBVXMabvax Therapeutics Holdings Inc.4.0003.6003.600422-0.1504.00 
MBXBFMicrobix Biosystems0.54000.47390.511051,5000.03557.47 
MBYMFMountain Boy Mineral0.00670.00670.006710,000-0.012364.74 
MCAMQMoney Centers Amerca0.00160.00160.001625,0000.00000.00 
MCAPMango Capital Inc0.04000.04000.04002,300-0.010020.00 
MCARMercari Communcation0.18000.18000.18001,9000.00000.00 
MCBFMonarch Community Bancorp3.0003.0003.0002620.1003.45 
MCBGMercersburg Financia12.5012.5012.501000.211.71 
MCBRFMcbride Plc Ord 10P1.4001.4001.4003,9000.0000.00 
MCCKMestek Inc19.2619.2619.26200-0.743.70 
MCCRFMccoy Corp4.2604.1504.15023,500-0.3207.16 
MCDFFMcDermott Intern17.5516.7216.7260,2000.442.69 
MCDMFMacdonald Mines Exploration Ltd0.01300.01300.01307,600-0.00107.14 
MCEEFMcewen Mining1.5631.5631.5633,2130.0161.02 
MCELQMillennium Cell In0.00010.00010.00018000.00000.00 
MCEMMonarch Cement Co29.0029.0029.003000.000.00 
MCESFMacro Enterprises2.5852.5852.585200-0.2548.95 
MCETMulticell Techs Inc0.00070.00050.00064,277,4990.00000.00 
MCFFYMediclinic Intl ADR42.0041.5542.001,4000.441.06 
MCFUFMicro Focus Intl Plc16.1516.1516.152000.301.89 
MCGIMedcareers Group In0.00640.00630.00642000.00011.59 
MCGRFMajor Cineplex Group0.75000.75000.75002,4000.03004.17 
MCHBMechanics Bk [Ca]24,84024,84024,840100100.04 
MCHHFMacmahon Holdings0.09000.09000.09008,000-0.015014.29 
MCHTMauch Chunk Finl Cp13.8513.8513.851000.000.00 
MCHVFMGM China Holdings L3.0302.9992.99926,9000.0090.28 
MCHVYMGM China Holdings35.5035.5035.50234-0.701.93 
MCICMulticorp International Inc0.00160.00160.0016110,0000.00000.00 
MCIGMcig Inc.0.26390.24000.2490422,144-0.01104.23 
MCIIMariner's Choice Int0.25000.25000.25001,500-0.100028.57 
MCIIDMariner's Choice Int0.45000.45000.45002000.00000.00 
MCIMMacau Capital Invest0.11000.11000.11001000.00000.00 
MCKRFManson Creek Res Ltd0.01400.01400.0140100-0.056080.00 
MCKZFMackenzie Ltd Prtnsp0.72100.72100.72102,6000.121020.17 
MCLNMedclean Technologies Inc.0.00300.00300.00301000.00000.00 
MCNSFMicronas Semiconduct7.1807.0307.1801,000-0.2703.62 
MCPHMidland Cap Hldngs12.5012.2712.27200-0.735.62 
MCPIMed-Cannabis Pharma Inc.0.34000.30000.30003,490-0.040011.76 
MCQEFMacquarie Group51.0551.0551.05100-2.254.22 
MCQPFMacquarie Power & In3.6703.6703.670100-0.0320.86 
MCRAAMcrae Inds Cl A29.0029.0029.007001.013.61 
MCRPFMicroport Scientific0.52780.52780.52781,2000.04288.82 
MCRTMicroart Inc0.25000.25000.25001000.2499249900.00 
MCRUFMorgan Advanced Matl4.5744.5744.5743,000-0.92616.83 
MCRZFMincor Resources0.52850.52850.52855000.04358.97 
MCSHFMetcash Ltd Ord Shs2.2602.2602.260600-0.0040.18 
MCSLFMcmillan Shakespeare8.4808.4608.4602,1000.0000.00 
MCTCMicrochannel Tech Cp0.00500.00500.00502,0000.00000.00 
MCTHMedical Connections0.00800.00800.00802000.00000.00 
MCTZFMcot Public Co Unit0.69960.69960.69961,000-0.04045.46 
MCUJFMedicure Inc2.2512.2402.2406000.1909.27 
MCVTMill City Ventures III Ltd.1.3001.3001.300100-0.15010.34 
MCWEFMcw Energy Grp0.98480.87000.870022,250-0.109911.22 
MCYGFMill City Gold Corp0.15010.15010.150113,0000.00010.07 
MCYWFMacusani Yellowcake0.03000.03000.030013,500-0.008121.26 
MDABFMeda Ab A Shs13.3313.3313.33200-3.4720.64 
MDABYMeda Ab13.2813.2813.283180.080.61 
MDAHFMidas Holdings Ltd0.25000.25000.25001,5000.00000.00 
MDAUYMedical Australia Lt9.0009.0009.0001000.7509.09 
MDAVDavi Luxury Brand Group Inc0.15000.13000.150018,3000.020015.38 
MDBXMedbox Inc11.4310.7510.9514,881-0.302.67 
MDCEMedical Care Technol0.00080.00070.00071,714,900-0.000112.50 
MDCNMedican Enterprises Inc.0.47000.47000.470021,345-0.00010.02 
MDDDMakism 3D Corp.0.04290.03890.04291,8000.003910.00 
MDDMM D M Group Inc0.00010.00010.0001100-0.000685.71 
MDDWFMacdonald Detwlr New75.5175.5175.511001.532.07 
MDEVFMelco Intl Devel2.5802.5802.5801000.2309.79 
MDEXMadison Explorations0.07340.06050.073415,3000.007411.21 
MDFIMedefile Intl Inc0.02000.02000.02002000.00000.00 
MDFZFMedifocus Inc.0.08330.06600.066024,000-0.016219.71 
MDGCMediag3 Inc.0.00030.00030.000310,0000.00000.00 
MDGEFMedigene Ag4.4204.4204.420500-0.0400.90 
MDGWWMedgenics Inc0.81000.81000.81001000.01001.25 
MDHIMedical Alarm Concepts Holding Inc.0.40000.40000.40002,0000.00000.00 
MDINNorthstar Global Bus0.00040.00040.0004500,0000.00000.00 
MDIUYMediaset S.P.A Sp Ad9.8309.8309.830200-0.6606.29 
MDKMMdechem Inc New0.02000.02000.020011,5000.00000.00 
MDLAFMediolanum Sgr Pa6.9006.9006.9002,7000.0000.00 
MDLAYMediolanum ADR13.4813.3013.4812,8370.030.19 
MDLGMedia Logic Inc0.00010.00010.00016000.00000.00 
MDLHMedical Intl Tech0.04000.04000.040023,7000.00000.00 
MDLNFMadalena Ventures0.30000.30000.300073,5000.01003.45 
MDLXFMidlands Min Ord0.00200.00200.00206,500-0.006075.00 
MDMNMedinah Minerals Inc0.06300.06050.0630427,2500.00101.61 
MDNBMinden Bancorp Inc19.0019.0019.001,3000.000.00 
MDNDFMcDonalds Co Ltd Tok24.5924.5924.59200-0.020.08 
MDNGFMidnight Sun Mining0.15000.15000.15002,500-0.033018.03 
MDNLMaiden Lane Jewelry2.3502.3502.350400-0.2509.62 
MDNNFMdn Inc0.04800.04800.048010,300-0.00102.04 
MDNTMedient Studios Inc.0.00040.00030.00041,154,0000.00000.00 
MDPCFMadison Pac Ppts- B2.0732.0732.0733000.0000.00 
MDPEBMeredith Corp Cl B49.2949.2949.293007.2717.30 
MDRMModern Mobility Aids0.05990.05110.053032,499-0.006911.52 
MDRPFMidas Gold Corp0.52860.51970.528612,5000.00761.46 
MDSMFMedusa Mining Ltd0.61670.61670.61675000.02464.15 
MDSNMadison Bancorp22.3522.3522.351,4000.000.00 
MDSTMindesta Inc0.03950.03950.039538,000-0.00051.25 
MDTVMdu Communications International Inc0.01500.01200.012020,000-0.004025.00 
MDURNMdu Res Group 4.7096.0096.0096.002002.002.13 
MDURPMdu Res Group 4.5091.0091.0091.002000.000.00 
MDVTMiddlebury Natl Corp31.5031.5031.501,5000.000.00 
MDWKMdwerks Inc.0.00250.00250.002520,0000.00000.00 
MDXHFMedx Health Corp0.09100.09100.091015,0000.024236.23 
MEAOFMetanor Resources0.07560.07000.075676,0000.00568.00 
MECKMecklemedia Corporation0.63000.62000.63003,700-0.02003.08 
MEDAMedia Analytics Corp0.04330.03110.04335,602-0.00010.23 
MEDDMedical Imaging Corp.0.05250.05250.052520,000-0.006511.02 
MEDLMedl Mobile Holdings0.14260.12000.1200113,033-0.022615.85 
MEDTMediatechnics Corporation0.00070.00070.00071,000,0000.000116.67 
MEECMidwest Energy Emissions Corp0.83000.78000.78001,205-0.02002.50 
MEEXFMe Resource0.11880.11880.11881,0000.037045.23 
MEGEFMeg Energy Corp24.7924.7924.79207-0.210.82 
MEGGFMeggitt Plc7.1907.0507.1906260.2303.30 
MEGGYMeggitt Plc14.6014.3814.3849,7980.100.67 
MELYMicroelec Tech0.00050.00040.000414,347,800-0.000120.00 
MEMEEndev Holdings Inc0.12000.12000.1200200-0.029019.46 
MENBMendocino Brewing Co0.45000.38000.45005000.100028.57 
MENCMillennium Energy Corp.2.5002.5002.5001000.0000.00 
MENIMobilized Entmnt Inc0.00450.00450.004520,0000.00000.00 
MEOAYMeo Australia Ltd Ad0.28100.27000.28105,000-0.129031.46 
MEOBFMesoblast Ltd3.3773.3773.377800-0.0190.55 
MEQYFMainstreet Equity35.9635.9635.96200-0.711.95 
MERRMerriman Holdings2.1502.0002.0004,000-0.1506.98 
MESNFMarauder Res East0.01200.01200.01207,2000.00098.11 
METSFMetals X Limited0.17500.17500.17505,500-0.030014.63 
MEYPFMaple Energy Plc0.06000.06000.060035,0000.00000.00 
MFBPM&F Bancorp Inc4.9604.9604.9602,4000.0400.81 
MFCOMicrowave Filter C0.40000.25010.4000300-0.050011.11 
MFCSFMedical Facs Corp15.8515.7915.852,5500.110.67 
MFGIMerchants Financial Group Inc37.7537.7537.752,1000.000.00 
MFMLFMarifil Mines Ltd0.01100.01100.01105000.00000.00 
MFMNFMansfield Minerals I0.29000.27730.277356,200-0.02668.75 
MFONMobivity Holdings Corp.1.3501.3401.3502,0000.0503.85 
MFOYYMegafon Ojsc23.8023.8023.801000.200.85 
MFRVFMinera Frisco Sab De1.7881.7881.7883000.0080.47 
MFSTMedifirst Solutions0.04800.03590.048013,7750.011631.87 
MFTHMedisafe 1 Technolog0.00030.00030.0003500,0000.000150.00 
MGAFFMega Uranium Ltd0.12340.11520.11526,905-0.014811.38 
MGDDFMichelin Cie Gen Des84.0884.0884.08150-0.690.81 
MGDDYCompagnie Generale D16.9616.7316.87135,122-0.010.03 
MGDPFMarathon Gold Corp0.29360.29360.29362,000-0.00200.68 
MGFRFMagforce Ag Berlin7.5007.5007.500100-0.0500.66 
MGFXMonarch Gulf Exp New0.00310.00310.00315,0000.00000.00 
MGHLMorgan Group Hld Co0.40000.40000.400025,2000.00000.00 
MGLGMagellan Energy New0.00010.00010.0001350,0000.00000.00 
MGLTMagnolia Solar Corp0.07000.06500.07007,6000.00000.00 
MGMXFMagma Energy Corp0.28140.27310.277912,6000.00792.93 
MGNEFMagnum Energy0.04000.04000.040015,1000.00000.00 
MGNLFMgn Technologies Inc0.00060.00050.0006460,000-0.000114.29 
MGNUMagnus Intl Resource0.00140.00140.0014299,0000.000216.67 
MGOMFMarengo Mining Ltd0.01630.01630.0163125,0000.00000.00 
MGONMegola Inc0.01170.00610.00754,273,024-0.000910.71 
MGORFMagor0.16400.16400.16405,000-0.035017.59 
MGPHFMason Graphite0.53080.53000.53084,500-0.00120.23 
MGPTFMagnolia Petroleum P0.02100.02100.0210100,0000.00105.00 
MGQGMorgan Equities New0.02070.02000.0200111,9000.00000.00 
MGRRFMurgor Res Inc0.01040.01040.0104100-0.00087.14 
MGRUFMorguard Real Est Ut15.4815.4815.48400-0.261.67 
MGSGFMusgrove Minerals Co0.09300.09300.09301,4000.021029.17 
MGTCMegatech Corp0.02100.02100.02101000.00000.00 
MGUYMogul Energy Intl0.02000.02000.020010,1000.00000.00 
MGYOYMol Magyar Olaj Gaz24.4924.0324.251,1000.200.83 
MHCCMillenium Healthcare Inc0.27500.25020.275043,6990.02007.84 
MHGIMidnight Holdings Gr0.00010.00010.00014,0000.00000.00 
MHGUMeritage Hosp Gr5.1205.0005.06010,2000.0601.20 
MHGUPMeritage Hospitality12.0012.0012.001001.2511.63 
MHREFMatamec Explrtn Inc0.03250.03250.03254,000-0.00154.41 
MHSDFMegacable Hld Ord4.7074.7074.7075,0000.0771.65 
MHTLYMetcash Ltd Sp ADR14.2214.2214.223000.251.79 
MHTXManhattan Scients0.12500.11810.12455,600-0.00060.48 
MHTZFManhattan Corp0.03000.03000.030060,000-0.00010.33 
MHVYFMitsubishi Heavy Ind5.8505.8505.8501,500-0.1101.85 
MHYRManthey Redmond Corp2.0002.0002.0001001.500300.00 
MHYSMass Hysteria Ent0.00040.00030.000434,484,6830.00000.00 
MICCFMillcom Swed Dep Rec79.5079.5079.502004.455.93 
MIDLFMidland Expl Inc0.65000.65000.65008,000-0.05007.14 
MIELYMitsubishi Elect Cor24.7924.6724.792,2530.160.64 
MIGAMigami Inc0.00260.00260.00261,0000.00014.00 
MIGGFMigao Corporation1.1801.1801.180200-0.21415.35 
MIHLMontague International Holding Ltd0.00300.00200.003063,600-0.000514.29 
MIICFMillicom International Cellular S.A.80.0079.8979.971,5450.470.59 
MIINFMerlin Entertainment5.6805.6805.6801000.2003.65 
MIKPMike The Pike Produc0.00020.00020.0002270,0000.00000.00 
MILVMistral Ventures Inc0.00040.00040.00042,0000.00000.00 
MIMXFMillstream Mng Ltd0.00220.00220.002210,000-0.006975.82 
MINEMinerco Res Inc0.00590.00550.00574,905,476-0.00011.72 
MINOFMinor International1.1100.9901.11014,800-0.0544.64 
MIRXFMira Resources0.00010.00010.00014,0000.00000.00 
MISMCambridge Energy Corp0.01620.01500.015014,0000.00000.00 
MISVFMinco Silver Corp0.74500.74000.74506,0000.04406.28 
MITDMit Holding Inc.0.11000.10000.10007,800-0.00212.06 
MITEFMitsubishi Estate Co20.7220.7220.721000.401.97 
MITEYMitsubishi Estate Co21.4721.2521.4215,479-0.030.14 
MITFFMitie Group Plc4.6754.6214.6215,200-0.0661.40 
MITFYMitie Group Plc ADR17.6017.6017.601000.201.15 
MITSFMitsui & Co Ltd14.4714.4714.47500-0.744.87 
MITSYMitsui & Company290.0287.7290.0190-0.50.17 
MIXXMix 1 Life Inc.6.1206.0276.0277,000-0.0731.20 
MIXXDMix 1 Life Inc.6.0805.9006.08011,8000.0100.16 
MIZUFMizuno Corp5.0005.0005.0001,500-0.2404.58 
MJDLFMajor Drilling Grp I6.0046.0046.0041000.2314.00 
MJGCFMajestic Gold Corp0.03300.03300.03302,0000.003010.00 
MJLBGreenscape Laboratories Inc.0.07000.07000.07001000.00000.00 
MJMDMedijane Holdings Inc0.08800.08800.08802,000-0.00192.11 
MJMJThe Maryjane Group Inc.0.17000.14000.1500128,000-0.020011.76 
MJNAMedical Marijuana I0.16900.15000.15703,171,9290.00704.67 
MJNEMj Holdings Inc2.5002.0202.0206000.0100.50 
MJOGMajestic Oil & Gas0.01000.01000.010010,0000.002025.00 
MJWLMajic Wheels Corp.0.00010.00010.0001666,600-0.000150.00 
MJXFFMajescor Resources0.03400.03400.03401000.00000.00 
MKBYMckenzie Bay Intl Lt0.03900.03900.03905460.00000.00 
MKEWFMakita Corp55.6549.7549.75600-7.0012.33 
MKGAFMerck Kgaa Dm 590.0290.0290.021003.163.64 
MKGAYMerck Kgaa Unsp ADR30.0529.9529.951,435-0.030.11 
MKGPMaverick Energy Grp0.00010.00010.000113,800-0.000990.00 
MKHDMt Knowledge Hldgs0.05610.05610.056130,360-0.017924.19 
MKRMFMerkur Holding Ag Re203.9203.9203.9100-5.12.46 
MKROMonkey Rock Group0.02000.02000.02005000.00000.00 
MKRSMikros Sys Corp0.19900.18000.182072,0000.00000.00 
MKRYFManitok Energy Inc1.7331.7241.7332,030-0.0281.58 
MKSEFMarksmen Energy Inc0.27860.27860.278665,000-0.051615.63 
MKTAYMakita52.6652.4552.662,2090.811.56 
MKTSQDirect Markets Holdings Corp.0.00060.00060.00061,0000.00000.00 
MKTYMechanical Technolgy0.93600.93600.93606110.01601.74 
MLCGML Capital0.00200.00150.00201,354,4700.000317.65 
MLERMoller Intl Inc0.07500.06980.0700119,681-0.00506.67 
MLESMint Leasing Inc0.30000.30000.30002,5000.079035.75 
MLFBUniversal Cap Mgmt1.02001.00001.0000200-0.01000.99 
MLFNFMaple Leaf Foods Inc16.6416.5616.562,500-0.171.02 
MLGAFMalaga Inc0.00010.00010.00014,0000.00000.00 
MLGFMalaga Financial Corp20.1520.0520.1514,9000.060.31 
MLGGYMeldex Intl Ads0.01500.01500.0150100-0.005025.00 
MLHCM Line Hldgs Inc0.00100.00090.001018,636,8920.00000.00 
MLKNAMedlink Intl Inc A0.00010.00010.00011,5000.00000.00 
MLLGFMullen Group Ltd21.0221.0221.024001.467.49 
MLLOFMedallion Resources Ltd0.08000.06810.072046,0000.00000.00 
MLMNMillennium Prime Inc0.04500.04500.04505000.00000.00 
MLNGFMarlin Gold Mining Ltd.0.70800.70800.7080500-0.099012.27 
MLOOFMolopo Australia Ltd0.14000.14000.14005,0000.00906.87 
MLPHMolecular Pharmacol0.00750.00750.00753,200-0.00056.25 
MLPKFMLP Ag5.2005.2005.2004,0000.0000.00 
MLRKFMillrock Res Inc Com0.03800.03800.038010,0000.00000.00 
MLRYYMail Ru Group Ltd25.4525.4525.455000.100.39 
MLSPFMelrose Industries4.0504.0504.0501,3000.1203.05 
MLSSMilestone Scientific2.0501.9902.00024,089-0.0502.44 
MLTCMelt Inc0.00350.00350.003546,0000.00026.06 
MLWNMalwin Ventures Inc0.04500.04500.04504000.00000.00 
MLXSFMelexis Nv Ieper44.6544.6544.65100-0.601.33 
MLYAFMalaysian Airline Sy0.08110.08110.08111,0000.00313.97 
MLYBYMalayan Banking ADR5.8405.8405.8401,205-0.1302.18 
MLYCFAmerican Cumo Mining Ltd.0.06000.04500.045010,5000.00000.00 
MLYFFMolycor Gold Corp0.02500.02500.025025,000-0.015037.50 
MMABMuni Mtg1.8401.7601.84036,9000.0905.14 
MMABDMma Capital Management Llc8.9508.5008.95012,000-0.0400.44 
MMAMMedical Makeover Cp3.0003.0003.0001000.0000.00 
MMBFMomentum Biofuels0.00250.00250.00251,5000.00000.00 
MMCLFMetminco Ltd Melbou0.01000.01000.01002,500-0.003023.08 
MMEDMinas Medici0.03000.03000.03002000.00000.00 
MMEXManagement Energy0.00550.00550.00554,2000.00000.00 
MMIOMarmion Industries0.00080.00070.0007335,000-0.000222.22 
MMIRFMedmira Inc0.06090.06090.06091,000-0.00010.16 
MMMBMamamancini's Holdin2.3501.8502.0002,5330.19010.50 
MMMSMedytox Solutions7.0006.8306.830200-0.1702.43 
MMMWMass Megawat Wind Pw0.03790.03350.033518,350-0.00154.29 
MMNGFMonster Mng Corp0.00300.00300.00306,500-0.015884.04 
MMRFMmrglobal Inc0.02000.01990.020012,1500.00010.50 
MMRGFMinaurum Gold Inc0.07500.07000.07505,0000.00405.63 
MMRKQMile Marker Intl Inc0.00160.00160.00165000.00000.00 
MMRTYMassmart Hldgs ADR22.1522.1522.154,400-0.271.20 
MMTCMicro Imaging Tech0.02750.02750.027570,0000.002510.00 
MMTEMammoth Energy Grp0.00220.00100.0018527,856-0.000418.18 
MMTIFMicromem Tech Inc0.49600.46110.49601,300-0.04207.81 
MMTMFMonument Mng Ltd0.14920.14920.149217,9700.00040.27 
MMTOFMitsubishi Motors Corporation10.7910.7910.79100-0.161.46 
MMTRSMills Music TR Unit20.0020.0020.001000.251.27 
MMTSMulti-Media Tutorial Services Inc.0.00100.00100.00103000.00000.00 
MMTVMedical Media TV Inc0.00070.00070.000710,000-0.000112.50 
MMXMYMmx Mineracao E Metalicos S.A.0.15000.15000.1500100-0.01006.25 
MNAIMonar Intl Inc0.03000.03000.030010,0000.005020.00 
MNAPManas Petroleum Corp0.09600.09000.096037,3500.00525.73 
MNATMarquette Natl Cp85.3585.3585.35100-2.653.01 
MNBCMnb Corp [Bangor Pa]20.0020.0020.001000.000.00 
MNBEYMinebea Ltd Spons Ad26.6026.6026.601,0470.050.19 
MNBOMnb Holdings Corp CA34.0034.0034.003000.471.40 
MNBPMars Natl Bk Pa415.0415.0415.01003.00.73 
MNBTMountain Natl Bsh Tn0.00500.00500.0050700-0.003037.50 
MNCWFPrimero Mng Corp Wt0.20000.20000.200012,9000.00000.00 
MNDJFMandalay Res Corp0.91440.91440.91447000.00140.15 
MNDPMundus Group Inc0.00020.00020.000250,0000.0001100.00 
MNELFMission Newenergy Ltd0.01050.01050.010520,0000.002328.05 
MNETMulticom Publishing0.00350.00340.003520,000-0.001530.00 
MNGGMining Global Inc.0.00020.00010.0001116,980,856-0.000150.00 
MNGGFMongolia Growth Grou1.8201.4681.53421,7500.0765.22 
MNGPFMan Group Plc1.9331.9331.933700-0.0673.34 
MNGPYMan Group Plc Unsp A1.8701.8701.8701,200-0.0301.58 
MNHDMongolia Holdings Inc.0.22000.22000.22004,917-0.00502.22 
MNHFYMayr-Melnhof Karton25.0425.0425.04100-0.742.87 
MNHNManhattan Bancorp3.7503.7503.7505,0000.1504.17 
MNHVFMarine Harvest ASA13.8713.8713.87390-0.241.70 
MNIIManati Inds Inc0.42400.42400.42401500.00000.00 
MNILFMinor Intl Public Co1.0801.0801.0801,600-0.0806.90 
MNILYMinor International26.7626.7626.76200-2.006.95 
MNKDWMannkind Corporation2.1502.1002.1502000.0502.38 
MNLIFChromedx Corp0.15900.15900.1590100-0.025013.59 
MNODFMindoro Res Ltd0.03000.03000.03002,850-0.00267.98 
MNOIYMandarin Orient ADR17.5017.5017.501,1000.050.29 
MNPPMerchants Natl Pptys1,6001,6001,600100201.27 
MNRLFMineral Mtn Res Ltd0.03800.03800.03808,500-0.00102.56 
MNSBMainstreet Bank8.9008.8008.9002,9000.1001.14 
MNSFMansfelder Metals0.04500.04500.045035,000-0.005010.00 
MNTCFMantis Mineral Corp0.00010.00010.0001100,0000.00000.00 
MNTRMentor Capital Inc.0.95000.87510.95002,1480.05996.73 
MNVNMondial Ventures Inc0.00020.00010.0002190,422,5490.0001100.00 
MNVWFMountainview Energy0.30520.26800.305227,0000.034212.62 
MNXBYMonex Group Inc9.1509.1509.1502,000-0.2402.56 
MNZOManzo Pharmaceuticals Inc.0.00140.00110.00112,366,5990.000110.00 
MOAEFMongolia Energy Corp0.02060.02060.02064,000-0.00104.63 
MOAEYMongolia Energy ADR1.1201.1201.120100-0.0605.08 
MOBAFManitoba Telecom Services Inc.25.8725.8725.874890.803.19 
MOBOMobile Lads0.34490.27500.344912,300-0.00511.46 
MOBQMobiquity Technologies Inc.0.30480.30480.30481,000-0.060116.47 
MOBSMobiform Software0.45000.40000.45003,100-0.03507.22 
MODTQModtech Hldgs0.00060.00060.00065000.00000.00 
MODVFMelcor Development L20.4620.4620.46200-0.462.22 
MOGLFMongolian Mining Cor0.14700.14700.14701,0000.027022.50 
MOJOMojo Organics Inc.0.25000.20500.23803,7000.01808.18 
MOLBMother Lode Bk CA1.2501.2501.2501000.14012.61 
MONIFMonitise Plc0.46900.45500.46001,253,387-0.00992.11 
MONKMonarchy Resources0.31000.31000.31001070.00000.00 
MONOYMonotaro24.0924.0924.09441-0.441.79 
MONRFMoncler S.P.A.13.7713.7713.7717,3000.050.36 
MOOIFMooncor Oil & Gas0.00800.00800.008010,000-0.012460.78 
MOPHYMonadelphous Group11.0111.0111.01200-1.068.78 
MOPNMop Environmental0.01900.01800.01902,0000.00052.70 
MOSTSmart Online Inc0.90000.90000.900013,1000.00000.00 
MOXCMoxian China Inc5.5005.5005.5005000.1001.85 
MPADMicropac Industries Inc8.3008.0008.0002,400-0.3003.61 
MPAYMobetize Corp1.3001.3001.3008000.20018.18 
MPCIYMetro Pacific23.1623.1623.16100-0.492.07 
MPEFFMaple Leaf Green Wor0.04500.04500.0450100-0.006813.13 
MPEGInnovacom Inc0.00010.00010.00012,6000.00000.00 
MPEVFM.P. Evans Group Plc7.5607.5607.5602000.3584.97 
MPGPFMichael Page Intl6.1686.1686.1689,000-1.29217.32 
MPGSMalaysia Pro-Guardia0.35000.35000.35004,8000.100040.00 
MPIXMindpix Corp New0.00040.00040.00043,492,5000.00000.00 
MPJFFMining Projects Grou0.01300.01300.0130250,0000.0110550.00 
MPMLMpm Technologies Inc.0.10000.10000.10005000.00000.00 
MPOHYMmi Hldgs Ltd ADR12.0612.0612.061000.242.03 
MPPCQMyphotopipe.Com Inc0.00020.00020.00024,000-0.000133.33 
MPRXFMega Prec Metals0.06800.06740.068035,0000.00507.94 
MPSFFMph Ventures Corp0.03940.03940.03942,500-0.018632.07 
MPSPMedpro Safety Pd0.07000.06700.070020,0000.030075.00 
MPSYFMorphosys Ag94.5393.5493.558003.604.00 
MPSYYMorphosys Ag Sp ADR45.8945.8945.89200-3.547.15 
MPUCFMoneta Porcupine Min0.06800.05900.068043,3800.00507.94 
MPVCModern Pvc Inc1.00001.00001.00005000.00000.00 
MQBKYMacquarie Grp ADR52.8452.8452.841000.240.46 
MQIIFMacquarie Intl Infra0.06900.06900.069038,0000.00000.00 
MQLXFMarquee Energy Ltd0.76200.71730.71731,000-0.00951.31 
MRAAFMurata Manufacturing109.8109.8109.81000.70.60 
MRAAYMurata Manufacturing27.2127.1127.1822,099-0.531.91 
MRAFYMerafe Res Ltd Ads4.1604.1604.160100-0.0501.19 
MRBAFMirabela Nickel Limited0.01000.01000.01007,000-0.030075.00 
MRCBFMorguard Corp126.3126.3126.3100-1.91.48 
MRDAFMeridian Co Ltd0.00900.00700.009010,3000.002028.57 
MRDDFMiranda Gold Corp0.08650.08000.080014,0000.00000.00 
MRDHMeridian Hldgs Inc0.02000.02000.020010,1000.005033.33 
MREEMainstreet Bankshares Inc14.2514.2514.259000.000.00 
MRELFMaurel Et Prom Etabl13.4413.4413.442000.000.00 
MRESInstitute of Biomedi0.00900.00800.0080300,0000.00000.00 
MRETFMartinrea Intl Inc10.4610.4510.45600-1.059.16 
MRGOMargo Caribe Inc3.0003.0003.000200-0.50014.29 
MRHDMerilus Inc New0.22000.22000.22002000.00000.00 
MRIBMarani Brands Inc0.00380.00310.00351,455,588-0.00025.41 
MRICMri Interventions1.0501.0401.0501,8000.0020.19 
MRLDFMariana Res Ltd0.02500.02500.02501,000-0.015037.50 
MRLLFMinera Irl Limited0.07160.07160.07161,5000.00162.29 
MRMAFMermaid Marine Aust1.7001.7001.7005,600-0.0804.49 
MRMGFMarengo Mng0.00100.00100.0010100-0.004080.00 
MRNAMarina Biotech0.88000.80000.875037,8220.02502.94 
MRNJMetatron Inc0.00100.00100.0010129,5000.000111.11 
MRPIMera Pharma New0.00050.00030.00051,250,8000.000125.00 
MRPLYMr Price Group Ltd19.7519.6519.751,1000.965.11 
MRPRFMerlin/Ac 1.0012.1412.1412.14700-0.564.40 
MRPSMicrophonics Inc0.00800.00800.00804,0000.00000.00 
MRRFFMarr S.P.A.15.9015.9015.9024,7000.161.03 
MRRTFMarfrig Alimentos2.8602.8602.8601,8000.1083.93 
MRRTYMarfrig Alimento ADR2.3102.2402.3101,7200.0602.67 
MRSKYMori Seiki Co Ltd Sp11.8011.7411.801,400-0.957.45 
MRTIMaxus Realty Trust26.2526.2526.256000.000.00 
MRVKFMaverick Drilling An0.16000.16000.16008,000-0.030015.79 
MRVNYMrv Eng Partici ADR6.5706.4806.510300-0.5607.92 
MRVSYMinerva Sa ADR18.6518.6518.651,800-2.9513.66 
MRWSFMorrison W Sprmrkt P2.4802.4202.42010,5960.0000.00 
MRWSYWm Morrison Supermar12.3512.2612.35105,3960.070.56 
MRZLFMirasol Resources0.96630.96420.96635,300-0.00991.01 
MSADFMitsui Sumitomo Insu19.9619.9619.96100-0.361.77 
MSADYMS&Ad Ins Group ADR10.1110.0410.117,7460.161.56 
MSAHMan Shing Agric Hldn0.04500.04500.04505,0000.00000.00 
MSAJFMesa Uranium Corp0.02810.02810.02811,3000.00010.36 
MSBCMission Bancorp [Ca]28.5028.5028.502000.000.00 
MSBHFMitsubishi Corp Ord18.7518.7518.751,100-0.050.27 
MSBHYMitsubishi Corp Spon37.7237.6237.723,5670.150.40 
MSEZMedia Sentiment0.00460.00460.00463000.00012.22 
MSGIMsgi Security Sol0.00700.00700.007050,0000.0050250.00 
MSGNFMan Sang Intl Ltd0.09000.09000.090014,0000.020028.57 
MSGOMister Goody Inc0.04000.04000.040012,000-0.020033.33 
MSHEMsh Entertainment Co0.00150.00010.00012,946,1000.00000.00 
MSHFMediashift Inc.0.30000.22500.30004,3150.075033.33 
MSHSMinn Shares Inc Del0.16000.16000.16004,1000.00000.00 
MSLOFMitsui Osk Lines3.1503.1503.1501,0000.0000.00 
MSLOYMitsui Osk Lines Ltd8.8008.8008.8009000.3604.27 
MSLPMuscle Pharm Corp13.8413.3213.4722,650-0.231.68 
MSMGFMustang Minerals Cor0.01000.01000.0100170,0000.00000.00 
MSMYMc Endeavors Inc0.00040.00040.0004432,0000.0002100.00 
MSNFYMinera Frisco S A B3.2403.2403.240200-0.0401.22 
MSOAMy Social Income Inc0.00010.00010.00012,450,0000.00000.00 
MSOVFInvenio Resources0.02500.02500.0250400-0.005217.22 
MSPCMetrospaces Inc.0.00010.00010.0001750,0000.00000.00 
MSSDMassive Dynamics0.01510.01400.01404,000-0.00010.71 
MSSELMass Electric Co 4.4101.099.6101.06,4006.06.32 
MSSIMedical Staffing Sol0.00130.00100.0013251,8000.00018.33 
MSTGMustang Alliances0.00800.00600.008051,1000.002033.33 
MSTPWMast Therapeutics0.15000.15000.1500494,4000.030025.00 
MSTUFMilestone Real10.2110.2110.21400-0.020.23 
MSVBMid-Southn Svg Bk In9.9009.9009.9001,700-0.2001.98 
MTAGFMetro Ag Ord Dem 530.4930.4930.491000.391.30 
MTCZFM2 Telecommunication6.7306.7306.7301000.1802.75 
MTENYMahanagar Telephone Nigam Ltd0.77100.77100.77101000.00100.13 
MTGBMeetinghouse13.1013.1013.104,0000.000.00 
MTGRFMount Gibson Iron Lt0.46500.46500.46502,5000.03508.14 
MTGRYMount Gibson4.1104.1104.1101,600-2.01032.84 
MTHRFM3 Inc.16.0016.0016.00100-1.206.98 
MTKAFMetka Sa12.6012.6012.601,200-6.1932.94 
MTLHYMitsubishi Chemical23.8023.8023.808000.431.84 
MTLIMetaline Contact Min0.06100.06100.061010,000-0.009012.86 
MTLKMetalink1.0501.0401.05012,2000.0808.24 
MTLQUMotors Liq Co22.0021.5521.551,244-0.452.05 
MTLRFMetalore Resources L2.5002.5002.500200-0.1013.88 
MTMCMtm Technologies Inc.0.35000.35000.35007000.00000.00 
MTNBMatinas Biopharma Hl0.60000.60000.60002,0000.05009.09 
MTNOFMtn Group Ltd Ord21.5021.5021.503,151-0.140.65 
MTNOYMtn Group Ltd Sp ADR21.6221.2421.3925,870-0.010.05 
MTPRMeta Power Intl Inc0.00060.00040.00061,310,0000.000120.00 
MTRAFMetro Inc Cl A Sub V69.4869.1569.482922.393.56 
MTRJFMtr Corporation Ltd4.0704.0704.0701,8000.1503.83 
MTRJYMtr Corp Ltd Sp ADR40.0939.9140.087000.932.38 
MTROMetro One Developmnt0.00020.00010.00015,000,000-0.000150.00 
MTRTMetal Arts Co Inc0.01200.01200.01201,8000.00000.00 
MTSFFMitsui Fudosan Co Lt27.7527.7527.75330-0.250.89 
MTSTMetastat Inc0.68000.66000.680022,000-0.090011.69 
MTSXYMetal Storm Ltd Ads0.00600.00600.0060500-0.001317.81 
MTTIFMitec Technologies0.18600.16300.163046,5000.032124.52 
MTTRYMetro Ag6.2906.1906.2604,966-0.0701.11 
MTUAFMtu Aero Engines Hol84.0084.0084.00300-0.180.21 
MTUAYMtu Aero Engines Hol42.3642.3642.362661.313.19 
MTVAFMetropole Television15.6715.6715.67100-0.513.15 
MTVXApt Moto Vox Group Inc.0.00030.00030.000312,686,6990.00000.00 
MTWDMetwood Inc0.33500.33500.33501000.2750458.33 
MTXSMatches Inc.0.00770.00770.007715,0000.00000.00 
MTYFFMty Food Group Inc26.8926.8426.89700-2.568.68 
MTZPYTanabe Pharma15.2115.1815.216140.332.22 
MUELPaul Mueller Company46.0046.0046.001002.004.55 
MULIAquasil International Inc0.03000.03000.0300200-0.010025.00 
MUNMFMundoro Capital Inc.0.18600.17480.17482,400-0.021210.82 
MURCFMonster Uranium Corp0.02100.02100.02105000.003016.67 
MURGFMuenchener Rueckver191.1190.0191.01004.02.16 
MURGYMuenchener Re Group19.1118.9419.1110,7620.070.36 
MURYFMurray Intl Trust Pl18.2518.2518.251,500-0.100.54 
MURZYMurray & Roberts2.0702.0682.068182,500-0.0291.38 
MUSSMulti Solutions II0.21000.21000.21001000.00000.00 
MUTMMutual Merchant Svcs0.05000.01000.010023,6000.0060150.00 
MVACMotorvac Technologie0.02000.01000.010070,0000.00000.00 
MVBFMvb Financial Corp15.0014.9914.991,100-0.010.07 
MVESThe Movie Studio Inc.0.00400.00400.0040130,0000.001033.33 
MVLYMission Vly Bcp CA5.9105.8605.860700-0.0100.17 
MVPHMvp Holdings Inc0.00010.00010.00018000.00000.00 
MVPIMv Portfolios Inc.0.44000.40000.440035,9830.040010.00 
MVRMMaverick Mineral Cp0.27000.27000.27001,1000.00000.00 
MVTGMantra Venture Group Ltd.0.41000.40500.405020,516-0.00501.22 
MWCAFMatachewan Cons Mine0.18610.18610.18611,000-0.00392.05 
MWEBMyweb Inc.Com0.00090.00090.00095,000-0.000110.00 
MWISM-Wise Inc0.00200.00200.00205000.00000.00 
MWNAFMwana Africa Plc0.03000.03000.03004,0000.010050.00 
MWOGMidwest Oil and Gas Inc.0.07000.07000.07007000.00000.00 
MWSNFMawson Res Ltd0.23000.23000.23009,6480.00100.44 
MWSWFMawson West Ltd0.16160.15270.1527127,500-0.00130.84 
MWTCFManial Water Company0.63570.63570.635730,000-0.00851.32 
MWTCYManila Wtr Co ADR15.5615.5615.56100-0.513.17 
MWWCMarketing Worldwide0.00010.00010.00011,227,3000.00000.00 
MXAMMaxam Gold Corp0.00010.00010.00012,700,0000.00000.00 
MXAMDMaxam Gold Corp0.02000.02000.0200150-0.029559.60 
MXCHFMexichem Sab De Cv4.0604.0304.0605,664-0.0601.46 
MXCHYMexichem Sab De Cv8.4108.4108.4103000.1301.57 
MXCYYMetso Cp Ads33.1332.9033.13660-0.842.47 
MXDHFMdxhealth Sa4.4904.4904.490400-0.3607.42 
MXEIPMexico Eq and Inc Fd16.4016.4016.40100-1.106.29 
MXGFFMaxim Power Corp2.2932.2932.2935000.0321.41 
MXGIFMerrex Gold Inc0.09200.09200.09202,300-0.00707.07 
MXMIMax Media Group Inc0.03500.03500.0350300-0.005012.50 
MXMSFMaxim Resources Ltd0.11900.11000.119050,000-0.016812.37 
MXOMPan American Goldfie0.01000.00900.0090126,200-0.001010.00 
MXPTFMax Petroleum Plc0.01200.01200.01204000.00000.00 
MXRNFMultiplex European P0.01500.01500.01501,500-0.050076.92 
MXROFMax Resource Corp0.01400.01400.014050,000-0.006030.00 
MXSGMexus Gold US0.03100.03000.030025,0500.00010.33 
MYAGFMaya Gold & Silver0.24900.24900.24905,000-0.058018.89 
MYBFMuncy Bank Finl [Pa]32.0131.7631.76500-0.250.78 
MYBUFMeyer Burger Techgy9.0008.9208.9201,0000.0200.22 
MYECMyecheck Inc0.04040.03800.03903,699,893-0.00010.26 
MYFTMy Freightworld Tech0.00050.00030.000533,7000.00000.00 
MYGGMygo Games Holding Co.0.05500.05500.055048,0000.00101.85 
MYHIMountain High Acquisitions Corp.0.21500.15010.194935,5000.00000.00 
MYLIMusic of Your Life0.23000.23000.23001000.1700283.33 
MYMNFMoly Mines Limited0.03600.03600.036016,000-0.006014.29 
MYMSFRift Basin Resources0.05600.04800.048012,500-0.049050.52 
MYMXMymetics Corp0.03500.03490.0350130,9000.00288.70 
MYNGGolden Eagle Intl0.00700.00700.00701,6000.00000.00 
MYRXMyrexis Inc0.11090.11090.11092000.00050.45 
MYRYMyriad Interactive Media Inc0.00640.00330.00401,013,657-0.002033.33 
MYRYEMyriad Interactive Media Inc0.00420.00350.00402,224,0000.001137.93 
MYSLMy Screen Mobile In0.00450.00450.004525,0000.00000.00 
MYTAYMagyar Telekom Telecommunications Plc6.8606.7706.8606000.0450.66 
MYTHFMytilineos Hldgs Sa7.5507.5507.5505000.0200.27 
MZDAFMazda Motor Corp Ord22.1522.0022.006000.251.15 
MZDAYMazda Motor Corp11.0810.8911.0116,8000.060.55 
MZEIMedizone Intl Inc0.17000.17000.17005,0000.00000.00 
MZHOFMizuho Finl Grp Inc1.7531.7201.7201,000-0.23011.79 
MZRTFMazor Surgical Robot5.6005.6005.6001000.0500.90 
MZTAQMizati Luxury Alloy0.01200.01200.012010,0000.0070140.00 
MZTLFJohn Menzies9.3199.3199.31923,1000.0060.06 
MZZLMazzal Hldg Corp0.82000.82000.82001000.250043.86 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.91.35.130
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,469160.36
DJI16,766880.53
SP5001,96090.47
DAX8,988-600.66
FTSE6,389-300.47
NI22515,2921531.01
CAC404,129-290.69
GLD1,229-100.77
BDI954.0-9.00.93
HSI23,302-310.13