List of Symbols for OTC Bulletin Board [OTCBB] Starting with M

Exchange:

List of Symbols for OTC Bulletin Board [OTCBB]

Code	Name	High	Low	Close	Volume	Change
MAAFF	Magindustries Corp	0.0006	0.0006	0.0006	20,000	-0.0003	33.33
MAAL	Marketing Alliance	2.900	2.900	2.900	2,300	0.050	1.75
MACE	Mace Security International Inc	0.1355	0.1310	0.1355	71,200	0.0055	4.23
MACQF	Themac Resources Grp Ltd	0.0601	0.0601	0.0601	3,000	-0.0032	5.06
MADI	Madison Systems Inc	0.0200	0.0200	0.0200	7,700	-0.0100	33.33
MAEOY	Manila Electric CO ADR	10.08	10.08	10.08	400	-0.61	5.71
MAGAA	Magna-Lab Inc A	0.1500	0.1500	0.1500	5,000	0.0450	42.86
MAGE	Magellan Gold Corp	0.3500	0.3500	0.3500	2,500	0.0000	0.00
MAGOF	Man Se	43.53	43.53	43.53	400	-1.38	3.06
MAGOY	Man Ag ADR	4.276	4.210	4.210	300	-0.190	4.32
MAGP	Magplane Technology Inc	0.0040	0.0034	0.0040	50,000	0.0023	135.29
MAHI	Monarch Svcs Inc	0.0775	0.0775	0.0775	4,000	0.0075	10.71
MAHLY	Medipal Holdings Corp	19.81	19.81	19.81	200	1.28	6.91
MAHMF	Mahindra&Mahindra Dp	4.250	4.250	4.250	100	0.000	0.00
MAHN	Mid-Atlantic Hm Hlth Ntwk	0.0510	0.0510	0.0510	10,000	-0.0490	49.00
MAIFF	Minera Alamos	0.1767	0.1601	0.1632	334,500	-0.0126	7.17
MAKOF	Mako Mining Corp	0.2650	0.2478	0.2500	38,300	-0.0075	2.91
MAKSF	Marks & Spen Grp Ord	1.250	1.080	1.080	1,700	-0.150	12.20
MAKSY	Marks & SP Gp ADR	2.460	2.360	2.370	314,800	-0.040	1.66
MALJF	Magellan Aerospace C	4.586	4.380	4.380	800	-0.020	0.45
MALRF	Mineral Resources Ltd	11.75	11.75	11.75	100	0.00	0.00
MALRY	Mineral Resources Ltd	8.150	8.120	8.150	400	-3.220	28.32
MAMTF	Mcan Mtg Corp	11.52	11.52	11.52	200	-1.69	12.78
MAOMF	Maudore Minerals Ltd	0.0001	0.0001	0.0001	1,000	0.0000	0.00
MAORF	Mandarin Oriental IN	1.268	1.230	1.230	10,000	-0.210	14.58
MAPGF	Mapletree Logistics TR UT	0.7800	0.7800	0.7800	136,600	-0.4700	37.60
MAPIF	Mapletree Industrial TR	1.660	1.630	1.660	200	-0.016	0.93
MAPL	Maple Press CO	0.3000	0.3000	0.3000	1,000	-0.1411	31.99
MAQAF	Macquarie Atlas	2.690	2.690	2.690	1,900	-0.170	5.94
MARFF	Margaux Resources Ltd	0.0432	0.0432	0.0432	1,000	0.0015	3.60
MARUF	Marubeni Corp	5.250	5.250	5.250	100	0.150	2.94
MARUY	Marubeni Corp ADR	49.17	49.17	49.17	700	-2.30	4.47
MARZF	Marstons Plc	0.4140	0.4120	0.4120	30,000	-0.1700	29.21
MATN	Mateon Therapeutics Inc	0.2000	0.1651	0.1700	334,400	0.0075	4.62
MAURY	Marui Group CO Ltd	34.51	33.31	33.45	3,800	-2.34	6.54
MAWHF	Man Wah Holdings	0.4930	0.4510	0.4510	10,800	-0.2540	36.03
MAWHY	Man Wah Holdings Ltd	10.18	10.18	10.18	1,000	-0.02	0.18
MAXD	Max Sound Corp	0.0001	0.0001	0.0001	500,000	0.0000	0.00
MAXMF	Standard Explora Ltd	0.0126	0.0126	0.0126	100	0.0055	77.46
MAYNF	Mayne Pharma	0.2178	0.2000	0.2178	110,100	0.0583	36.55
MBAIF	Cibt Education Group Inc	0.3395	0.3354	0.3354	1,500	0.0423	14.43
MBCFF	Mbac Fertilizer Corp	0.1706	0.1706	0.1706	400	-0.0994	36.81
MBCI	Mabcure Inc	0.0010	0.0010	0.0010	1,100	0.0004	66.67
MBDC	Massachusetts Bus Dev Crp	34.90	34.00	34.70	1,000	-0.30	0.86
MBDE	Morris Business Devl	0.0120	0.0120	0.0120	5,000	-0.0005	4.00
MBFJF	Mitsubishi Ufj Finan	3.870	3.870	3.870	103,000	-0.260	6.30
MBGNF	Med Biogene Inc	0.0103	0.0103	0.0103	5,000	0.0003	3.00
MBKL	Metairie Bk & TR [La	19.65	19.65	19.65	800	0.65	3.42
MBLU	Morris ST Bancshares Inc	50.00	50.00	50.00	400	1.00	2.04
MBLV	Mobiventures Inc	0.0038	0.0028	0.0028	75,000	0.0000	0.00
MBNKF	Metro Bank Plc	1.220	1.100	1.220	39,400	0.130	11.93
MBOF	Marine Bancorp Fla Inc	18.00	18.00	18.00	100	-0.15	0.83
MBPFF	Mitchells & Butlers Ord	1.850	1.850	1.850	1,000	0.000	0.00
MBST	Mobile Star Corp	0.0010	0.0010	0.0010	20,000	0.0000	0.00
MBUMY	Mabuchi Mtr CO Ltd	8.100	8.100	8.100	1,500	-0.690	7.85
MBVA	Millennium Bankshares Corp	0.0700	0.0700	0.0700	100	0.0090	14.75
MBVXQ	Mabvax Therapeutics Holdings Inc	0.0230	0.0200	0.0230	1,300	0.0020	9.52
MBXBF	Microbix Biosystems	0.1650	0.1650	0.1650	92,500	0.0071	4.50
MBYMF	Mountain Boy Mineral	0.1221	0.1221	0.1221	10,000	-0.0072	5.57
MCAP	Mango Capital Inc	0.0070	0.0070	0.0070	100	0.0000	0.00
MCARY	Mercari Inc ADR	9.760	9.520	9.640	9,600	0.120	1.26
MCBI	Mountain Commerce Bancorp Inc	17.00	13.00	13.00	1,200	-4.00	23.53
MCBK	Madison County Financial Inc	24.00	24.00	24.00	100	0.00	0.00
MCCK	Mestek Inc	23.50	23.50	23.50	100	0.00	0.00
MCCLF	Macromill Inc	4.600	4.600	4.600	700	-4.400	48.89
MCCX	Mcorpcx Inc	0.0405	0.0405	0.0405	4,000	0.0095	30.65
MCDA	Kma Hld Inc	0.0060	0.0060	0.0060	100	0.0016	36.36
MCDMF	Macdonald Mines Exploration Ltd	0.0600	0.0502	0.0566	46,100	-0.0019	3.25
MCELQ	Millennium Cell IN	0.0030	0.0020	0.0030	309,700	-0.0008	21.05
MCEM	Monarch Cement CO	49.00	49.00	49.00	400	0.75	1.55
MCESF	Macro Enterprises	1.385	1.385	1.385	1,000	-0.005	0.37
MCET	Multicell Techs Inc	0.0001	0.0001	0.0001	300,000	0.0000	0.00
MCFUF	Micro Focus Intl Plc	5.000	5.000	5.000	100	0.103	2.11
MCHA	Matchaah Holdings Inc	0.1000	0.1000	0.1000	100	0.0000	0.00
MCHB	Mechanics Bk [Ca]	21,900	21,900	21,900	100	400	1.86
MCHHF	Macmahon Holdings Ltd Ord	0.1325	0.1325	0.1325	200	-0.0075	5.36
MCHN	Mchenry Bancorp Inc	0.0900	0.0900	0.0900	100	0.0100	12.50
MCHOY	Multichoice Group Ltd ADR	4.800	4.660	4.666	15,300	-0.105	2.19
MCHT	Mauch Chunk Finl Cp	10.000	10.000	10.000	100	-1.000	9.09
MCHVF	MGM China Holdings L	1.150	1.068	1.130	25,700	0.145	14.69
MCHVY	MGM China Holdings Ltd ADR	12.23	12.23	12.23	100	-6.23	33.75
MCIC	Multicorp International Inc	0.0016	0.0015	0.0016	150,000	-0.0003	15.79
MCIG	Mcig Inc	0.0336	0.0300	0.0310	394,500	-0.0018	5.49
MCKRF	Manson Creek Resources Ltd	0.0600	0.0600	0.0600	2,800	-0.0100	14.29
MCLDF	Mcloud Technologies Corp	3.100	3.000	3.040	12,400	-0.030	0.98
MCOA	Marijuana Company of America Inc	0.0275	0.0175	0.0177	5,784,200	-0.0043	19.55
MCOIF	Multichoice Group Ltd	4.650	4.650	4.650	300	-0.800	14.68
MCPB	MT Carmel Public Util CO	34.40	34.40	34.40	100	7.40	27.41
MCPH	Midland Cap Hlds	14.50	13.84	13.84	700	-1.16	7.73
MCPNF	Mmc Corp Berhad	0.2000	0.2000	0.2000	200	0.0000	0.00
MCQEF	Macquarie Group	54.25	54.25	54.25	200	10.19	23.13
MCRAA	Mcrae Inds Cl A	18.50	18.50	18.50	100	0.00	0.00
MCRAB	Mcrae Indus Inc B	18.00	18.00	18.00	1,100	-0.20	1.10
MCREF	Metals Creek Res	0.0295	0.0295	0.0295	100	-0.0002	0.67
MCRPF	Microport Scientific	2.275	2.275	2.275	2,000	-0.085	3.60
MCRUF	Morgan Advanced Mtrls Ord	2.360	2.360	2.360	8,500	-0.020	0.84
MCRZF	Mincor Resources	0.3200	0.3200	0.3200	4,000	0.0312	10.80
MCSHF	Metcash Ltd	1.770	1.770	1.770	1,600	-0.080	4.32
MCTC	Mctc Holdings Inc	0.1902	0.1400	0.1400	500	-0.0500	26.32
MCTH	Medical Connections	0.0050	0.0050	0.0050	5,000	0.0000	0.00
MCUJF	Medicure Inc	1.240	1.240	1.240	100	0.060	5.08
MCVT	Mill City Ventures III Ltd	0.5000	0.5000	0.5000	2,000	-0.0309	5.82
MCZAF	Mad Catz Interactive Inc	0.0009	0.0009	0.0009	100,500	0.0004	80.00
MDAV	Davi Luxury Brand Group Inc	0.0067	0.0067	0.0067	14,000	0.0017	34.00
MDBBF	Medlab Clinical Ltd	0.1500	0.1500	0.1500	1,000	-0.1390	48.10
MDBIF	Medibio Ltd	0.0040	0.0040	0.0040	8,700	-0.0013	24.53
MDCE	Medical Care Technol	0.0002	0.0002	0.0002	1,000	0.0000	0.00
MDCL	Medicine Man Technologies Inc	1.470	1.344	1.390	48,100	-0.060	4.14
MDCN	Medican Enterprises Inc	0.0001	0.0001	0.0001	100,000	0.0000	0.00
MDCT	Midcoast Community Bancorp Inc	6.200	6.200	6.200	2,000	0.700	12.73
MDDNF	Meridian Energy Ltd	2.340	2.340	2.340	600	-0.210	8.24
MDEA	Media 100 Inc	0.0004	0.0004	0.0004	100	0.0000	0.00
MDEVF	Melco Intl Devel	1.650	1.650	1.650	2,900	0.200	13.79
MDEX	Madison Technologies Inc	0.0600	0.0600	0.0600	10,100	0.0090	17.65
MDFZF	Medifocus Inc	0.0020	0.0019	0.0020	205,200	0.0002	11.11
MDGC	Mediag3 Inc	0.0008	0.0004	0.0005	93,168,700	-0.0003	37.50
MDGEF	Medigene Ag	3.910	3.910	3.910	2,000	0.110	2.89
MDIBF	Mediobanca Spa	5.733	5.733	5.733	2,200	0.233	4.24
MDIBY	Mediobanca Spa ADR	5.590	5.375	5.478	172,800	0.138	2.58
MDIN	Northstar Global Bus	0.0001	0.0001	0.0001	4,000	0.0000	0.00
MDIT	Medite Cancer Diagnostics Inc	0.0268	0.0268	0.0268	700	-0.0132	33.00
MDIUY	Mediaset S.P.A SP Ad	5.560	5.560	5.560	200	0.680	13.93
MDKM	Mdechem Inc	0.0014	0.0014	0.0014	29,800	-0.0004	22.22
MDLH	Medical Intl Tech	0.0037	0.0035	0.0037	1,400	0.0000	0.00
MDLXF	Rosita Mining Corp	0.0080	0.0080	0.0080	1,500	-0.0126	61.17
MDMN	Medinah Minerals Inc	0.0006	0.0004	0.0004	849,000	0.0000	0.00
MDMP	Mdm Permian Inc	0.0055	0.0032	0.0054	41,700	-0.0001	1.82
MDNAF	Medicenna Therapeutics Corp	2.655	2.454	2.550	105,100	0.037	1.45
MDNDF	McDonalds CO Ltd Tokyo	46.50	46.50	46.50	100	4.85	11.64
MDNGF	Midnight Sun Mining	0.0792	0.0792	0.0792	1,500	0.0006	0.76
MDNNF	Niobay Metals Inc	0.1700	0.1700	0.1700	1,000	0.0013	0.77
MDPCF	Madison Pac Pptys B Ord	2.621	2.621	2.621	100	-0.120	4.38
MDRIQ	McDermott International	0.0650	0.0550	0.0580	1,354,300	-0.0005	0.85
MDRM	Modern Mobility Aids	0.0120	0.0120	0.0120	34,500	-0.0010	7.69
MDRPF	Midas Gold Corp	0.3550	0.2970	0.3291	136,600	-0.0159	4.61
MDSMF	Medusa Mining Ltd	0.3900	0.3900	0.3900	1,900	0.1300	50.00
MDTC	Media Techs Inc	0.0290	0.0267	0.0290	2,000	0.0140	93.33
MDTR	Medtainer Inc	0.1100	0.0711	0.1100	8,500	0.0000	0.00
MDVT	Middlebury Natl Corp	30.73	30.73	30.73	100	1.66	5.71
MDWK	Mdwerks Inc	0.0050	0.0049	0.0050	194,800	0.0000	0.00
MDWT	Midwest Holding Inc	0.0700	0.0700	0.0700	600	0.0000	0.00
MDXG	Mimedx Group Inc	3.650	3.300	3.490	658,200	-0.100	2.79
MDXHF	Medx Health Corp	0.0814	0.0814	0.0814	100	0.0263	47.73
MDXL	Medixall Group Inc	1.650	1.650	1.650	1,000	-0.200	10.81
MEDD	Medical Imaging Corp	0.0064	0.0064	0.0064	6,500	-0.0001	1.54
MEDGF	Medacta Group Sa	44.00	44.00	44.00	500	-21.00	32.31
MEDH	Medx Holdings Inc	0.0040	0.0031	0.0031	15,600	-0.0009	22.50
MEDIF	Medipharm Labs Corp	1.185	1.060	1.110	475,100	-0.058	4.95
MEDT	Mediatechnics Corp	0.0001	0.0001	0.0001	26,500	0.0000	0.00
MEEC	Midwest Energy Emissions Corp	0.1550	0.1350	0.1550	13,000	0.0075	5.08
MEGEF	Meg Energy Corp	1.320	1.095	1.191	431,200	0.124	11.58
MEGGF	Meggitt Plc	3.720	3.060	3.065	4,600	-0.812	20.94
MEGGY	Meggitt Plc	7.100	6.890	6.940	14,300	0.517	8.05
MEIL	Methes Energies International L	0.0050	0.0050	0.0050	100	-0.0016	24.24
MEITF	Meitec Corp	37.00	37.00	37.00	500	-8.75	19.13
MEIYF	Mercialys Sa	6.873	6.873	6.873	200	-4.847	41.36
MEJHF	Meiji Holdings Co. Ltd	60.00	60.00	60.00	200	-24.00	28.57
MEJHY	Meiji Holdings Co. Ltd ADR	17.15	17.15	17.15	400	0.95	5.86
MELR	Melrose Bancorp	24.00	23.00	23.00	17,800	-0.50	2.13
MEME	Meemee Media Inc	0.0001	0.0001	0.0001	100	-0.0049	98.00
MEMI	Miracle Entmt Inc	0.0001	0.0001	0.0001	114,800	0.0000	0.00
MENB	Mendocino Brewing CO	0.0357	0.0357	0.0357	11,600	0.0000	0.00
MENC	Millennium Energy Corp	0.0016	0.0016	0.0016	10,000	0.0000	0.00
MENEF	Mene Inc	0.2939	0.2300	0.2876	67,700	0.0076	2.71
MENXF	Memex Inc Ordinary Shares [Ca	0.0070	0.0066	0.0066	20,900	0.0000	0.00
MEOBF	Mesoblast Ltd	1.450	1.450	1.450	1,400	-0.450	23.68
MEPDF	Medipal Holdings Corp	18.22	18.22	18.22	200	0.52	2.94
MEPW	ME Renewable Power	0.5500	0.5500	0.5500	100	-0.1500	21.43
MEQYF	Mainstreet Equity Corp	32.50	31.00	31.35	5,200	-1.65	5.00
MERR	Merriman Holdings	0.0570	0.0570	0.0570	2,400	0.0070	14.00
MEXGF	Mexican Gold Corp	0.0400	0.0220	0.0378	2,200	-0.0022	5.50
MEYYY	Pt Medco Energi Internasional Tbk ADR	2.070	2.070	2.070	300	-2.660	56.24
MFABO	MFA Financial Inc Fxdfr Prf Perpetual	24.60	24.40	24.54	611,600	0.10	0.41
MFBP	M&F Bancorp Inc	2.500	2.500	2.500	100	-0.010	0.40
MFCO	Microwave Filter C	0.6500	0.6100	0.6100	5,700	0.0000	0.00
MFCSF	Medical Facs Corp	2.552	2.500	2.548	10,500	0.160	6.71
MFDB	Mutual Federal Bcp	2.700	2.700	2.700	1,500	0.000	0.00
MFGI	Merchants Financial Group Inc	60.75	60.75	60.75	200	-3.25	5.08
MFMLF	Marifil Mines Ltd	0.0265	0.0204	0.0250	5,100	0.0000	0.00
MFON	Mobivity Holdings Corp	0.7000	0.6200	0.7000	6,700	-0.0400	5.41
MFST	Medifirst Solutions	0.0003	0.0002	0.0003	947,900	0.0001	50.00
MGAFF	Mega Uranium Ltd	0.0500	0.0391	0.0447	75,200	-0.0053	10.60
MGAG	Mortgage Oil Corp	266.0	266.0	266.0	100	-39.0	12.79
MGAWY	Megaworld Corp ADR	9.310	9.310	9.310	1,300	-0.148	1.56
MGCLF	Mgc Pharmaceuticals Ltd	0.0100	0.0100	0.0100	12,800	-0.0015	13.04
MGDDF	Michelin Cie Gen Des	89.80	89.80	89.80	7,300	9.30	11.55
MGDDY	Compagnie Generale D	17.80	17.33	17.70	299,200	0.66	3.85
MGDPF	Marathon Gold Corp	0.7700	0.7020	0.7491	54,500	0.0214	2.94
MGFRF	Magforce Nanotechs Ag	3.300	3.138	3.300	6,000	-1.900	36.54
MGHCF	Minco Gold Corp	0.0375	0.0350	0.0375	41,000	0.0011	3.02
MGHL	Morgan Group Hlds CO	0.4000	0.4000	0.4000	600	-0.0971	19.53
MGIDD	Magnum Goldcorp Inc.	0.0400	0.0400	0.0400	1,000	0.0000	0.00
MGIDF	Metalurgica Durofelguera	0.0189	0.0189	0.0189	1,000	-0.0061	24.40
MGLDF	Medgold Resources Corp	0.0400	0.0400	0.0400	2,500	0.0200	100.00
MGLG	Magellan Energy Ltd	0.0001	0.0001	0.0001	360,000	0.0000	0.00
MGLO	Media Globo Corp	0.1500	0.1500	0.1500	100	0.0000	0.00
MGLQF	Magna Gold Corp	0.7500	0.4000	0.4000	23,000	-0.0900	18.37
MGMA	Metro Global Media Inc	0.1000	0.1000	0.1000	800	0.0750	300.00
MGMLF	Maple Gold Mines Ltd	0.0439	0.0354	0.0396	59,000	-0.0004	1.00
MGNT	Meganet Corp	0.0081	0.0081	0.0081	10,000	0.0020	32.79
MGOM	Alfacourse Inc	9.000	6.250	9.000	1,200	2.750	44.00
MGON	Megola Inc	0.0020	0.0011	0.0020	1,592,600	0.0003	17.65
MGPHF	Mason Graphite	0.1233	0.1062	0.1202	176,500	0.0062	5.44
MGPPF	Megaport Ltd	5.450	5.100	5.250	3,300	0.930	21.53
MGPUF	M&G Plc	1.370	1.370	1.370	27,500	-0.060	4.20
MGROF	Mustgrow Biologics Corp	0.2451	0.2220	0.2451	1,100	0.0000	0.00
MGRUF	Morguard Real Est UT	3.027	3.027	3.027	3,200	-3.381	52.77
MGTC	Megatech Corp	0.0514	0.0514	0.0514	800	-0.0274	34.77
MGTI	MGT Capital Investments Inc	0.0150	0.0135	0.0145	4,944,400	-0.0001	0.68
MGUY	Mogul Energy Intl	0.0030	0.0021	0.0025	45,200	0.0004	19.05
MGWFF	Maple Leaf Green Wor	0.0800	0.0363	0.0400	24,900	-0.0250	38.46
MGXMF	Mgx Minerals Inc	0.0485	0.0360	0.0415	58,500	-0.0055	11.70
MGXRF	Mgx Renewables Inc	0.2500	0.1800	0.1910	14,400	-0.0490	20.42
MGYOY	Mol Magyar Olaj Gaz	2.830	2.830	2.830	11,400	0.240	9.27
MHCC	Millennium Healthcare Inc	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
MHGU	Meritage Hosp Gr	14.00	13.50	13.50	400	-0.94	6.51
MHGUP	Meritage Hospitality Group Inc Pfd Conv	25.65	25.65	25.65	100	2.65	11.52
MHGVY	Marine Harvest ASA ADR [Norway]	15.44	14.81	15.11	1,317,500	0.51	3.49
MHHC	Mccusker Holdings Corp	0.0001	0.0001	0.0001	11,000	0.0000	0.00
MHIVF	Mainstreet Health Investments Inc	3.000	3.000	3.000	700	-0.105	3.37
MHPC	Manufactured Housing Properties Inc	0.7775	0.7775	0.7775	1,000	-0.0225	2.81
MHPSY	Mhp S A Gdr Reg S	6.046	6.046	6.046	4,000	0.009	0.15
MHSDF	Megacable Hld Ord	2.230	2.230	2.230	100	-0.380	14.56
MHTLY	Metcash Ltd ADR	12.54	12.54	12.54	400	1.33	11.86
MHTX	Manhattan Scients	0.0130	0.0112	0.0112	66,500	0.0001	0.90
MHTZF	Manhattan Corp Ord	0.0031	0.0031	0.0031	10,000	-0.0019	38.00
MHVYF	Mitsubishi Heavy Ind	24.25	24.25	24.25	300	1.59	7.02
MICCF	Millcom Swed Dep Rec	28.68	28.68	28.68	100	-0.32	1.11
MICFF	Mint Income Fund Trust	3.480	3.480	3.480	200	-1.353	27.99
MICWF	Micron Waste Technologies Inc	0.0266	0.0214	0.0230	28,700	-0.0008	3.36
MIDLF	Midland Expl Inc	0.3850	0.3605	0.3840	8,000	-0.0028	0.72
MIELF	Mitsubishi Elect Cor	12.00	12.00	12.00	10,200	1.00	9.09
MIELY	Mitsubishi Elect Cor	25.62	23.76	24.65	77,600	-0.14	0.56
MIFF	Mifflinburg Bancorp Inc	32.00	30.00	30.00	1,300	0.00	0.00
MIHDF	Misc Bhd	1.680	1.680	1.680	1,000	-0.028	1.65
MIHL	Montague International Holding Ltd	0.0007	0.0007	0.0007	400	-0.0004	36.36
MIKP	Mike The Pike Produc	0.0001	0.0001	0.0001	1,000,000	-0.0001	50.00
MILC	Millennium Investment & Acquisition CO	0.2801	0.2801	0.2801	32,000	-0.0699	19.97
MILTY	Mills Estruturas E Servicos DE Enhenhaia	1.450	1.450	1.450	100	-2.640	64.55
MILV	Mistral Ventures Inc	0.0068	0.0045	0.0046	260,900	-0.0008	14.81
MIMNF	Mimis Rock Corp	0.2152	0.2152	0.2152	2,500	0.0373	20.97
MIMZF	Nighthawk Gold Corp	0.9250	0.8604	0.8751	6,000	-0.0107	1.21
MINE	Minerco Res Inc	0.0001	0.0001	0.0001	4,600	0.0000	0.00
MISM	Cambridge Energy Corp	0.0114	0.0077	0.0114	175,100	0.0026	29.55
MISVF	Minco Silver Corp	0.3107	0.3105	0.3107	1,000	0.0147	4.97
MITEF	Mitsubishi Estate Co. Ltd	14.83	14.83	14.83	100	-0.46	2.99
MITEY	Mitsubishi Estate CO	15.71	14.25	14.58	91,300	-0.51	3.35
MITFF	Mitie Group Plc	0.9314	0.9314	0.9314	3,200	-0.3286	26.08
MITFY	Mitie Group Plc ADR	2.830	2.830	2.830	300	0.088	3.19
MITSF	Mitsui & CO Ltd	13.70	13.70	13.70	20,000	-0.83	5.71
MITSY	Mitsui & Company	280.0	262.0	274.6	4,400	-13.4	4.64
MITUY	Mitsui Chemicals Inc [Japan] ADR	9.085	9.085	9.085	100	-0.515	5.36
MIUFY	Mitsubishi Ufj Lease & Finance Co. Ltd	8.280	8.280	8.280	800	-2.150	20.61
MIXIF	Mixi Inc Tokyo	12.16	12.16	12.16	100	-4.65	27.66
MIXX	Mix 1 Life Inc	0.0056	0.0056	0.0056	14,000	-0.0001	1.75
MJARF	Mjardin Group Inc	0.1000	0.1000	0.1000	2,000	0.0000	0.00
MJDLF	Major Drilling Grp I	2.032	2.020	2.020	1,000	0.140	7.45
MJDS	Mojo Data Solutions Inc	0.2500	0.1600	0.2500	9,300	0.0900	56.25
MJGCF	Majestic Gold Corp	0.0342	0.0342	0.0342	10,000	0.0039	12.87
MJHI	Mj Harvest Inc	0.8000	0.8000	0.8000	300	0.0000	0.00
MJLB	Ultrack Systems Inc	0.0012	0.0012	0.0012	400	0.0001	9.09
MJNA	Medical Marijuana I	0.0155	0.0140	0.0150	6,519,800	0.0002	1.35
MJNE	Mj Holdings Inc	0.1650	0.1450	0.1650	16,200	0.0200	13.79
MJTK	Cannasys Inc	0.0001	0.0001	0.0001	2,300,000	0.0000	0.00
MJTV	Michael James Enterprises Inc	0.0002	0.0001	0.0002	7,950,000	0.0000	0.00
MJWL	Majic Wheels Corp	0.0001	0.0001	0.0001	2,600,000	0.0000	0.00
MJXFF	Majescor Resources	0.0360	0.0300	0.0300	2,300	-0.0051	14.53
MKEWF	Makita Corp	30.15	30.15	30.15	100	-4.85	13.86
MKGAF	Merck Kgaa Dm 5	104.3	103.9	104.3	100	-0.4	0.34
MKGP	Maverick Energy Grp Ltd	0.0200	0.0190	0.0190	50,000	0.0030	18.75
MKKGY	Merck Kgaa ADR	20.59	20.05	20.40	123,300	0.64	3.24
MKRID	Melkior Resources IN	0.1119	0.1119	0.1119	5,000	-0.0277	19.84
MKRIF	Melkior Resources IN	0.0622	0.0622	0.0622	100	-0.0209	25.15
MKRO	Monkey Rock Group Inc	0.0600	0.0555	0.0600	400	0.0450	300.00
MKRS	Mikros Sys Corp	0.1500	0.1140	0.1500	27,300	0.0320	27.12
MKRYF	Manitok Energy Inc	0.0001	0.0001	0.0001	1,100	0.0000	0.00
MKSEF	Marksmen Energy Inc	0.0250	0.0250	0.0250	300	-0.0020	7.41
MKTAY	Makita Corp	31.72	30.00	30.00	25,200	-1.72	5.42
MKTDF	Deepmarkit Corp	0.0169	0.0169	0.0169	1,300	-0.0001	0.59
MKTY	Mechanical Technolgy	0.6385	0.6300	0.6300	1,500	0.0400	6.78
MLBVF	Great Thunder Gold Corp	0.1708	0.1508	0.1508	1,500	-0.0192	11.29
MLCG	ML Capital Group Inc	0.0081	0.0081	0.0081	100	-0.0130	61.61
MLFB	Universal Cap Mgmt	0.0020	0.0011	0.0011	973,000	-0.0005	31.25
MLFNF	Maple Leaf Foods Inc	18.47	18.02	18.20	7,300	1.21	7.11
MLGAF	Malaga Inc Ord	0.0001	0.0001	0.0001	1,500	0.0000	0.00
MLGCF	ML Gold Corp	0.0650	0.0650	0.0650	8,000	0.0070	12.07
MLGF	Malaga Financial Corp	17.26	17.25	17.26	3,100	-0.22	1.26
MLHC	M Line Hlds Inc	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
MLKKF	Mercator Minerals	0.0011	0.0011	0.0011	11,500	0.0000	0.00
MLLGF	Mullen Group Ltd	3.000	3.000	3.000	200	-1.620	35.06
MLLLF	Torque Esports Corp	0.4699	0.3994	0.4043	73,600	-0.0017	0.42
MLLOF	Medallion Resources Ltd	0.0390	0.0363	0.0363	22,200	-0.0062	14.59
MLLS	Miller Indus Inc Fla	0.6000	0.5595	0.6000	1,300	0.0500	9.09
MLMN	Millennium Prime Inc	0.0095	0.0060	0.0060	27,500	0.0000	0.00
MLMZF	Metallica Minerals Ltd	0.0080	0.0080	0.0080	400	-0.0010	11.11
MLNLF	Millennial Lithium Corp	0.6500	0.6401	0.6500	1,000	0.0111	1.74
MLNTQ	Melinta Therapeutics Inc	0.1800	0.0812	0.1100	105,600	-0.0100	8.33
MLPH	Molecular Pharmacol	0.0065	0.0065	0.0065	7,300	0.0013	25.00
MLRKF	Millrock Res Inc Com	0.0992	0.0867	0.0992	29,800	0.0049	5.20
MLRYY	Mail Ru Group Ltd	16.50	15.00	15.00	900	-0.30	1.96
MLSPF	Melrose Holdings Ltd	1.140	1.140	1.140	49,300	0.030	2.70
MLSYY	Melrose Industries Plc ADR	8.950	8.950	8.950	600	-3.350	27.24
MLWN	Malwin Ventures Inc	0.0089	0.0031	0.0088	215,700	0.0053	151.43
MLXEF	Metals X Ltd	0.0390	0.0390	0.0390	600	0.0040	11.43
MLXSF	Melexis NV [Belgium]	52.50	52.50	52.50	300	0.00	0.00
MLYBY	Malayan Banking ADR	3.620	3.620	3.620	1,200	0.130	3.72
MLYCF	American Cumo Mining Ltd	0.0305	0.0305	0.0305	200	0.0055	22.00
MLYF	Western Magnesium	0.0858	0.0720	0.0800	107,400	-0.0098	10.91
MLYNF	Malayan Banking Berhad	1.610	1.610	1.610	23,600	-0.180	10.06
MMBF	Momentum Biofuels	0.0024	0.0024	0.0024	2,000	0.0004	20.00
MMDDF	Mirriad Advertising Plc	0.0500	0.0500	0.0500	1,900	-0.1600	76.19
MMEDF	Mind Medicine Mindmed Inc	0.6000	0.4500	0.5600	2,387,600	0.1186	26.87
MMEX	Mmex Resources Corp	0.0001	0.0001	0.0001	11,594,400	0.0000	0.00
MMIO	Marmion Indus Corp	0.0004	0.0004	0.0004	11,400	0.0003	300.00
MMIRF	Medmira Inc	0.0130	0.0130	0.0130	700	0.0010	8.33
MMJFF	Matica Enterprises	0.0146	0.0127	0.0146	12,500	0.0018	14.06
MMJJF	Mmj Phytotech Ltd	0.0518	0.0500	0.0500	2,200	0.0050	11.11
MMLTF	Mmg Ltd Ord	0.1900	0.1900	0.1900	800	-0.0600	24.00
MMMB	Mamamancini's Holdin	1.470	1.060	1.060	215,200	0.050	4.95
MMMM	Quad M Solutions Inc.	1.250	0.949	1.250	26,300	0.300	31.58
MMMMD	Quad M Solutions Inc.	1.900	1.180	1.450	20,300	-0.490	25.26
MMMW	Mass Megawat Wind Pw	0.0055	0.0050	0.0055	132,400	0.0005	10.00
MMND	Coconnect Inc	0.5000	0.5000	0.5000	1,000	-0.2500	33.33
MMNFF	Medmen Enterprises Inc Cl B	0.2740	0.2088	0.2187	3,207,700	-0.0478	17.94
MMNGF	Monster Mng Corp	0.1100	0.1050	0.1100	22,400	0.0073	7.11
MMNNF	Munters Group	2.431	2.431	2.431	4,800	-2.729	52.88
MMNT	Momentous Holdings Corp	0.6300	0.5200	0.6000	137,500	0.0000	0.00
MMNWF	Medmen Enterprises Inc WT	0.0156	0.0156	0.0156	2,500	0.0000	0.00
MMRF	Mmrglobal Inc	0.0017	0.0017	0.0017	126,500	0.0000	0.00
MMRGF	Minaurum Gold Inc	0.2300	0.2012	0.2175	69,100	-0.0125	5.43
MMRTY	Massmart Holdings Ltd ADR	3.160	3.130	3.130	300	-0.160	4.86
MMSDF	Macarthur Minerals	0.0600	0.0543	0.0543	22,500	-0.0135	19.91
MMSMY	Mitsui Mining & Sm	3.640	3.640	3.640	400	0.430	13.40
MMTC	Micro Imaging Tech	0.0910	0.0910	0.0910	1,200	-0.0090	9.00
MMTIF	Micromem Tech Inc	0.0450	0.0386	0.0386	76,000	-0.0014	3.50
MMTMF	Monument Mng Ltd	0.0354	0.0320	0.0354	13,400	0.0004	1.14
MMTOF	Mitsubishi Motors Corp	3.160	3.160	3.160	400	0.210	7.12
MMTRS	Mills Music TR Unit	37.00	37.00	37.00	100	7.00	23.33
MMTS	Multi-Media Tutorial Services Inc	0.0004	0.0004	0.0004	1,000	0.0000	0.00
MNAP	Manas Petroleum Corp	0.0023	0.0023	0.0023	20,900	0.0000	0.00
MNARF	Morguard North American REIT	8.000	7.400	7.400	9,100	-6.037	44.93
MNAT	Marquette Natl Cp	26.00	26.00	26.00	100	1.00	4.00
MNBC	Mnb Corp [Bangor Pa]	48.00	44.00	46.00	500	11.00	31.43
MNBEF	Minebea CO Ltd [Japan]	15.25	15.25	15.25	300	0.00	0.00
MNBEY	Minebea Ltd ADR	30.98	30.30	30.30	700	0.27	0.90
MNBO	Mnb Holdings Corp CA	52.00	52.00	52.00	300	-0.50	0.95
MNBP	Mars Natl Bk PA	333.0	333.0	333.0	100	-10.0	2.92
MNDJF	Mandalay Res Corp	0.4857	0.4857	0.4857	200	-0.0211	4.16
MNDP	Mundus Group Inc	0.0004	0.0004	0.0004	250,000	0.0000	0.00
MNELF	Mission Newenergy Ltd	0.0050	0.0050	0.0050	1,000	-0.0035	41.18
MNESP	Msa Safety Inc 4.50% Pfd	49.75	49.75	49.75	100	-0.75	1.49
MNGG	Mining Global Inc	0.0001	0.0001	0.0001	90,000	0.0000	0.00
MNGGF	Mongolia Growth Grou	0.1300	0.1300	0.1300	3,500	0.0000	0.00
MNGPF	Man Group Ltd	1.200	1.200	1.200	400	-0.600	33.33
MNHFF	Mayr-Melnhof Karton Ag	106.5	106.3	106.3	600	-34.0	24.22
MNHFY	Mayr Melnhof Karton Ag ADR	31.42	31.42	31.42	200	1.29	4.26
MNHVF	Marine Harvest ASA	15.00	15.00	15.00	100	0.09	0.60
MNII	Manati Inds Inc	0.0800	0.0800	0.0800	500	0.0000	0.00
MNILY	Minor International Public CO Ltd ADR	13.55	13.55	13.55	100	0.32	2.42
MNIQQ	Mcclatchy Company	0.1300	0.0900	0.1185	2,000	-0.0103	8.00
MNKG	Manneking Inc.	0.2500	0.2000	0.2000	1,000	-0.1500	42.86
MNLFF	Manulife Financial Corp. Fr Prf	8.097	8.097	8.097	100	-0.655	7.48
MNMB	Merchants & Marine Bancorp Inc	36.95	32.75	36.95	500	2.90	8.52
MNNFF	Minfocus Exploration	0.0262	0.0262	0.0262	500	0.0181	223.46
MNNGF	Affluent Partners Holdings Ltd	0.0010	0.0010	0.0010	300	0.0000	0.00
MNOIY	Mandarin Oriental International Ltd. ADR	12.90	12.64	12.64	500	-1.21	8.74
MNPP	Merchants National Properties Inc	1,500	1,300	1,500	100	465	44.91
MNRLF	Mineral Mtn Res Ltd	0.2177	0.2139	0.2177	600	0.0202	10.23
MNSF	Mansfelder Metals	0.0017	0.0017	0.0017	1,000	0.0000	0.00
MNTCF	Mantis Mineral Corp	0.0250	0.0250	0.0250	11,100	0.0000	0.00
MNTR	Mentor Capital Inc	0.1000	0.0800	0.0900	158,000	0.0050	5.88
MNTUF	Manitou Gold Inc	0.0347	0.0347	0.0347	4,000	0.0097	38.80
MNUFF	Manulife Financial Corp. 4.50% Prf	12.20	12.20	12.20	800	0.47	4.03
MNVN	Mondial Ventures Inc	0.0001	0.0001	0.0001	10,000	0.0000	0.00
MNVWF	Mountainview Energy	0.0002	0.0001	0.0002	125,000	0.0000	0.00
MNZO	Manzo Pharmaceuticals Inc	0.0001	0.0001	0.0001	7,700	0.0000	0.00
MOAEY	Mongolia Energy Corp	2.590	2.590	2.590	500	0.030	1.17
MOBIF	Mobi724 Global Solutions Inc	0.0153	0.0153	0.0153	2,000	-0.0001	0.65
MOBO	Mobile Lads Corp	0.0080	0.0010	0.0040	113,600	-0.0045	52.94
MOBQ	Mobiquity Technologies Inc	0.0330	0.0270	0.0285	111,100	-0.0090	24.00
MOCI	Modern Cinema Group Inc	0.0100	0.0100	0.0100	100	-0.0020	16.67
MODC	Modern Tech Corp	0.0001	0.0001	0.0001	503,600	-0.0009	90.00
MODVF	Melcor Developments Ltd	8.704	8.700	8.700	1,800	0.200	2.35
MOGLF	Gabelli Media Mogul Nextshares	0.0460	0.0460	0.0460	50,000	0.0090	24.32
MOHCF	Motor Oil Hellas	15.28	15.28	15.28	5,000	-5.32	25.83
MOHCY	Motor Oil Hellas Corinth Refineries Sa	6.620	6.620	6.620	100	-4.880	42.43
MOJO	Mojo Organics Inc	0.1950	0.0790	0.1950	3,100	-0.0050	2.50
MOMT	Moneyonmobile Inc	0.0061	0.0061	0.0061	800	0.0001	1.67
MONDF	Mondi Plc Ord	16.95	16.85	16.85	400	0.60	3.69
MONDY	Mondi Plc ADR	34.09	32.85	33.45	9,200	-0.44	1.30
MONOY	Monotaro CO Ltd	27.90	26.18	26.21	8,100	-0.04	0.15
MONRF	Moncler S.P.A.	38.65	34.20	38.65	3,500	4.15	12.03
MONRY	Moncler S.P.A ADR	35.85	35.85	35.85	300	-1.05	2.85
MOPN	Mop Environmental	0.0007	0.0002	0.0002	29,400	-0.0005	71.43
MOST	Smart Online Inc	3.000	2.740	3.000	2,000	0.282	10.38
MOTUY	Motus Holdings Inc ADR	1.420	1.420	1.420	700	-0.210	12.88
MPAD	Micropac Industries Inc	12.35	11.95	11.95	1,000	-0.65	5.16
MPAY	Mobetize Corp	0.0220	0.0220	0.0220	500	0.0000	0.00
MPCB	Mountain Pacific Bancorp Inc	8.000	8.000	8.000	200	-0.250	3.03
MPCIY	Metro Pacific Investments Corp ADR Level	11.17	10.08	10.08	400	-3.03	23.09
MPEG	Innovacom Inc	0.0100	0.0100	0.0100	500	0.0000	0.00
MPFRF	Mapfre Sa	2.510	1.330	1.330	7,300	-0.405	23.33
MPFRY	Mapfre Sa ADR	3.670	3.670	3.670	300	0.000	0.00
MPGPF	Michael Page Intl	3.300	3.300	3.300	900	0.000	0.00
MPHD	Media Pal Holdings	0.0100	0.0100	0.0100	6,100	-0.0240	70.59
MPHMF	Callitas Health Inc	0.1000	0.1000	0.1000	700	0.0988	8233.33
MPHX	Metro Phoenix Bank Inc [Az]	9.500	9.490	9.500	600	0.500	5.56
MPIN	Message Procss Intl Inc	0.0078	0.0078	0.0078	200	-0.0172	68.80
MPIR	Empire Diversified Energy Inc	0.2500	0.2500	0.2500	2,700	0.0000	0.00
MPJFF	Kairos Minerals Ltd	0.0075	0.0060	0.0075	500,100	0.0000	0.00
MPME	Medisun Precision Medicine Ltd	0.0010	0.0010	0.0010	10,000	0.0000	0.00
MPML	Mpm Technologies Inc	0.0150	0.0150	0.0150	500	-0.0150	50.00
MPNGF	Meituan Dianping	12.10	11.40	11.90	197,600	0.21	1.80
MPNGY	Meituan Dianping ADR Repstg 2 Cl B	24.30	23.74	23.74	3,400	0.40	1.70
MPPWW	Midstates Petroleum CO Inc WT Exp	0.0003	0.0003	0.0003	100	0.0002	200.00
MPSFF	Revolugroup Canada Inc	0.1110	0.1110	0.1110	3,100	-0.0210	15.91
MPSYF	Morphosys Ag	98.00	98.00	98.00	7,000	9.35	10.55
MPUCF	Moneta Porcupine Min	0.0510	0.0458	0.0506	84,100	0.0012	2.43
MPVDF	Mountain Province Diamonds Inc.	0.2701	0.2330	0.2350	13,700	-0.0220	8.56
MPXOF	Mpx International Corp	0.1075	0.0700	0.0911	30,800	-0.0045	4.71
MQBKY	Macquarie Grp ADR	54.35	51.95	52.95	104,500	-0.48	0.90
MQMNW	Mcewen Mining Inc Warrants [22/11/2024]	0.0900	0.0900	0.0900	8,800	0.0100	12.50
MRAAF	Murata Manufacturing	49.69	49.69	49.69	100	0.89	1.82
MRAAY	Murata Manufacturing	12.75	12.01	12.56	281,800	0.01	0.08
MRBLF	Mli Marble Lending Inc	0.1215	0.1215	0.1215	5,000	-0.0287	19.11
MRCBF	Morguard Corp	86.60	86.60	86.60	100	-67.65	43.86
MRCR	Moro Corp	0.7800	0.7800	0.7800	2,500	0.0800	11.43
MRDDF	Outcrop Gold Corp	0.0956	0.0870	0.0870	7,500	-0.0230	20.91
MRDH	Meridian Holdings Inc	0.0150	0.0111	0.0150	13,300	0.0000	0.00
MRES	Institute of Biomedi	0.0002	0.0002	0.0002	1,600	0.0000	0.00
MRETF	Martinrea Intl Inc	4.900	4.705	4.900	2,200	0.434	9.72
MRGE	Mirage Energy Corp	0.0900	0.0730	0.0800	186,600	-0.0026	3.15
MRGN	Mergence Corp	0.0035	0.0035	0.0035	200	0.0000	0.00
MRGO	Margo Caribe Inc	6.000	5.700	6.000	500	0.950	18.81
MRIB	Marani Brands Inc	0.0001	0.0001	0.0001	950,000	0.0000	0.00
MRJOF	Redwood Asset Management Inc Purpose	8.976	8.976	8.976	100	0.207	2.36
MRJT	3D Makerjet Inc	0.0035	0.0035	0.0035	2,800	0.0000	0.00
MRLLF	Minera Irl Ltd	0.0944	0.0944	0.0944	4,000	-0.0417	30.64
MRMD	Marimed Inc	0.1900	0.1600	0.1768	908,400	0.0048	2.79
MRNJ	Metatron Inc	0.0001	0.0001	0.0001	5,000	0.0000	0.00
MRNTF	Medicrea International	3.615	3.615	3.615	3,300	0.045	1.26
MRPI	Mera Pharma	0.0002	0.0002	0.0002	317,200	0.0000	0.00
MRPLY	Mr Price Group Ltd	6.450	6.010	6.220	12,000	-0.040	0.64
MRPRF	Merlin/Ac 1.00	8.078	8.078	8.078	1,800	-0.257	3.09
MRPT	Macreport.Net Inc	0.0310	0.0310	0.0310	600	0.0000	0.00
MRPZF	Mr Price Group Ltd	5.900	5.900	5.900	1,700	-3.100	34.44
MRQRF	Monarques Gold Corp	0.0988	0.0820	0.0988	27,800	0.0158	19.04
MRRCF	Maricann Group	0.0075	0.0040	0.0060	33,900	-0.0001	1.64
MRRMF	Miramont Resources Corp	0.0392	0.0392	0.0392	5,000	0.0012	3.16
MRRTY	Marfrig Alimento ADR	1.770	1.700	1.725	6,600	-0.035	1.99
MRTI	Maxus Realty Trust	110.8	110.0	110.0	200	-5.0	4.35
MRTMF	Maritime Res Corp	0.0450	0.0400	0.0450	36,000	-0.0010	2.17
MRVGF	Mirvac Group	1.200	1.200	1.200	100	0.000	0.00
MRVSY	Minerva Sa ADR	13.31	13.31	13.31	300	10.31	343.67
MRVT	Miravant Medical Techs	0.0005	0.0005	0.0005	5,200	0.0000	0.00
MRWSF	Morrison W Sprmrkt P	2.245	2.162	2.245	7,900	0.105	4.91
MRWSY	Wm Morrison Supermar	11.50	10.96	11.03	73,700	-0.35	3.10
MRZLF	Mirasol Resources	0.2389	0.2288	0.2389	5,400	0.0057	2.44
MRZM	Marizyme Inc	1.250	1.250	1.250	100	-0.050	3.85
MSADF	MS&Ad Insurance Group Holdings	26.37	26.37	26.37	2,900	-6.86	20.65
MSADY	MS&Ad Ins Group ADR	14.27	13.38	13.81	29,500	-0.57	3.96
MSAH	Man Shing Agric Hldn	0.0100	0.0100	0.0100	4,000	0.0039	63.93
MSBC	Mission Bancorp [Ca]	68.35	68.00	68.00	1,100	-2.00	2.86
MSBHF	Mitsubishi Corp	22.73	21.45	21.45	1,600	0.29	1.37
MSBHY	Mitsubishi Corp Spon	43.76	41.13	41.80	28,100	-2.57	5.79
MSEXP	Middlesex Water Co. $7 Pfd.	139.8	139.8	139.8	100	-0.3	0.18
MSEZ	Media Sentiment Inc	0.0096	0.0096	0.0096	400	0.0000	0.00
MSFN	Mainstreet Finl Corp Mich	0.0750	0.0750	0.0750	1,000	0.0500	200.00
MSGNF	Man Sang Intl Ltd	0.0490	0.0490	0.0490	6,900	0.0080	19.51
MSHXF	Mitsubishi Shokuhin Co. Ltd	25.15	25.10	25.15	2,300	-1.05	4.01
MSITF	Medical Svcs Intl Inc	0.0001	0.0001	0.0001	200,000	0.0000	0.00
MSIU	Medical Supply Intl USA Inc	0.2200	0.2000	0.2000	900	-0.0180	8.26
MSIXF	Morneau Shepell Inc	20.25	20.25	20.25	400	-3.02	12.98
MSLOY	Mitsui Osk Lines Ltd ADR	10.31	10.31	10.31	100	-0.84	7.50
MSLP	Muscle Pharm Corp	0.2310	0.1550	0.2309	2,400	0.0004	0.17
MSMGF	Mustang Minerals Corp	0.0880	0.0880	0.0880	5,000	-0.0020	2.22
MSMY	Mc Endeavors Inc	0.0011	0.0009	0.0010	46,700	-0.0001	9.09
MSNFY	Minera Frisco S A B	0.2250	0.2250	0.2250	3,200	-0.1800	44.44
MSNI	Mon Space Net Inc	0.2000	0.2000	0.2000	1,000	-0.3100	60.78
MSNVF	Mission Ready Services Inc	0.0388	0.0388	0.0388	14,500	0.0010	2.65
MSPC	Metrospaces Inc	0.0001	0.0001	0.0001	500,000	0.0000	0.00
MSRT	Massroots Inc	0.0020	0.0015	0.0017	4,386,100	0.0000	0.00
MSSEL	Massachusetts Electric Co. 4.44% Pfd	102.0	100.3	102.0	400	1.7	1.66
MSSI	Medical Staffng Sltns Inc	0.0001	0.0001	0.0001	300,000	0.0000	0.00
MSSV	Meso Numismatics Inc	0.0080	0.0080	0.0080	100	0.0008	11.11
MSTF	Monarch Staffing Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
MSTO	Masterbeat Corp	0.0016	0.0016	0.0016	1,100	0.0001	6.67
MSTXF	Megastar Dev Corp	0.0600	0.0500	0.0600	10,000	0.0059	10.91
MSURF	Medica Sur Sab DE Cv Class B2	0.8923	0.8923	0.8923	100,000	-0.0755	7.80
MSWV	Main Street Financial Services Corp	17.20	17.20	17.20	600	0.20	1.18
MTAGF	Metro Ag Ord Dem 5	1.856	1.856	1.856	9,300	-1.234	39.93
MTCPY	Mtr Corp Ltd ADR	14.99	14.62	14.99	2,400	-0.03	0.20
MTEHF	Maxtech Ventures Inc	0.0480	0.0400	0.0400	46,600	-0.0066	14.16
MTEI	Mountain Energy Inc	0.0001	0.0001	0.0001	8,500	0.0000	0.00
MTENY	Mahanagar Telephone Nigam Ltd	0.1000	0.1000	0.1000	200	0.0080	8.70
MTFBF	Motif Bio Plc	0.0030	0.0030	0.0030	1,000	0.0020	200.00
MTGGY	Metro Ag ADR	4.060	4.060	4.060	100	-0.140	3.33
MTHRF	M3 Inc	27.82	27.62	27.62	900	1.27	4.82
MTLCF	Metalcorp Ltd Ord	0.0056	0.0056	0.0056	600	-0.0155	73.46
MTLFF	Metallis Res Inc	0.0942	0.0940	0.0942	1,700	-0.0138	12.78
MTLHF	Mitsubishi Chemical Holdings Corp	5.800	5.800	5.800	200	0.300	5.45
MTLHY	Mitsubishi Chemical	32.36	32.31	32.31	600	2.31	7.70
MTLI	Metaline Contact Mines	0.1500	0.1500	0.1500	100	0.0300	25.00
MTLK	Metalink	0.4200	0.4200	0.4200	400	-0.0070	1.64
MTLQU	Motors Liq CO	9.790	9.750	9.760	181,400	0.040	0.41
MTMW	Matmown Inc	0.0485	0.0210	0.0210	33,000	-0.0270	56.25
MTNOF	Mtn Group Ltd Ord	2.310	2.310	2.310	100	0.210	10.00
MTNOY	Mtn Group Ltd ADR	2.740	2.590	2.680	59,700	0.350	15.02
MTPOF	Metropolitan Bk & TR	0.7200	0.7200	0.7200	7,700	-0.5200	41.94
MTPOY	Metropolitan Bank & Trust Co. ADR	15.21	15.21	15.21	100	-6.11	28.66
MTPR	Meta Power Intl Inc	0.0006	0.0002	0.0006	3,600	-0.0001	14.29
MTPTF	Motorpoint Group Plc	2.296	2.296	2.296	20,000	-0.859	27.23
MTRAF	Metro Inc Cl A Sub V	40.30	40.24	40.30	5,000	0.54	1.36
MTRI	Metro Inc	0.0040	0.0040	0.0040	110,000	-0.0032	44.44
MTRJF	Mtr Corp Ltd	5.440	5.400	5.440	300	0.457	9.18
MTRT	Metal Arts CO Inc	0.0060	0.0060	0.0060	1,300	0.0000	0.00
MTSFF	Mitsui Fudosan Co. Ltd	13.05	13.05	13.05	5,600	-0.95	6.79
MTSFY	Mitsui Fudosan CO Ltd ADR	51.57	46.53	49.12	18,600	-1.66	3.27
MTST	Metastat Inc	0.0100	0.0100	0.0100	1,000	0.0049	96.08
MTTRY	Metro Ag	0.4300	0.4300	0.4300	300	-0.0180	4.02
MTTWF	Metro Ag	7.973	7.973	7.973	2,200	0.780	10.84
MTUAF	Mtu Aero Engines Hlds Ag	149.1	148.0	149.1	100	-17.5	10.48
MTUAY	Mtu Aero Engines Hol	74.71	71.63	72.02	6,500	-2.87	3.83
MTVX	Apt Moto Vox Group Inc	0.0001	0.0001	0.0001	30,000	0.0000	0.00
MTXS	Matches Inc	0.0120	0.0120	0.0120	21,400	0.0000	0.00
MTYFF	Mty Food Group Inc	14.62	14.09	14.37	76,200	-0.63	4.20
MTZPY	Tanabe Pharma	17.90	17.12	17.15	17,900	0.03	0.18
MUEL	Paul Mueller Company	20.00	19.00	20.00	300	2.00	11.11
MUNMF	Mundoro Capital Inc	0.0820	0.0820	0.0820	50,000	0.0221	36.89
MURGF	Muenchener Rueckver	205.1	203.6	204.4	1,300	11.4	5.89
MURGY	Muenchener Re Group	20.67	19.72	19.99	145,100	-0.08	0.40
MUTM	Mutual Merchant Svcs Inc	0.0794	0.0794	0.0794	100	0.0418	111.17
MVEN	The Maven Inc	0.7700	0.6500	0.7700	5,000	0.1200	18.46
MVES	The Movie Studio Inc	0.0299	0.0299	0.0299	35,000	0.0054	22.04
MVLY	Mission Vly Bcp CA	9.850	9.850	9.850	300	0.000	0.00
MVNT	Movement Inds Corp.	0.0072	0.0064	0.0070	211,000	-0.0003	4.11
MVRBF	Medivir B	1.350	1.170	1.350	1,500	0.150	12.50
MVRK	Maverick Technology Solutions	1.0000	1.0000	1.0000	1,000	0.0000	0.00
MVVYF	Moovly Media	0.0247	0.0195	0.0195	8,000	-0.0099	33.67
MVXM	Moveix Inc	2.000	2.000	2.000	300	0.000	0.00
MWSNF	Mawson Res Ltd	0.1364	0.1234	0.1364	11,500	-0.0025	1.80
MWTCF	Manila Water Company Inc	0.2000	0.2000	0.2000	2,100	-0.1000	33.33
MWWC	Marketing Wrldwd Corp	0.0001	0.0001	0.0001	1,999,900	0.0000	0.00
MWXRF	Mineworx Technologies Ltd	0.0607	0.0523	0.0594	22,500	-0.0035	5.56
MXCHF	Mexichem Sab DE Cv	1.310	1.200	1.310	200	0.246	23.09
MXCYY	Metso Cp Ads	5.880	5.540	5.720	4,400	-0.030	0.52
MXDHF	Mdxhealth S.A.	0.6450	0.6450	0.6450	5,000	-0.4550	41.36
MXGBF	Molson Coors Canada Inc	39.84	39.84	39.84	100	-18.59	31.81
MXGFF	Maxim Power Corp Ord	1.220	1.220	1.220	100	-0.180	12.86
MXLGF	Mx Gold Corp	0.0058	0.0058	0.0058	24,700	0.0000	0.00
MXMG	Maxima Group Inc	0.0051	0.0050	0.0050	21,500	0.0015	42.86
MXROF	Max Resource Corp	0.0515	0.0450	0.0450	6,900	-0.0040	8.16
MXRSF	Malbex Resources Inc	0.0822	0.0786	0.0786	10,000	-0.0306	28.02
MXSG	Mexus Gold US	0.0038	0.0031	0.0038	803,700	0.0000	0.00
MXTLF	Metalex Ventures Ltd	0.0164	0.0164	0.0164	10,000	-0.0006	3.53
MXTOF	Metso Corp	22.50	22.50	22.50	200	0.86	4.00
MYAGF	Maya Gold & Silver	0.7317	0.7317	0.7317	1,000	0.0582	8.64
MYBF	Muncy Bank Finl [Pa]	32.78	32.75	32.78	300	0.00	0.00
MYBUF	Meyer Burger Techgy	0.1400	0.1400	0.1400	7,000	-0.0600	30.00
MYDP	Doughertys Pharmacy Inc	0.0150	0.0150	0.0150	500	0.0000	0.00
MYDX	Mydx Inc	0.0001	0.0001	0.0001	3,352,500	0.0000	0.00
MYFT	My Freightworld Tech	0.0005	0.0005	0.0005	30,000	0.0000	0.00
MYHI	Mountain High Acquisitions Corp	0.0091	0.0080	0.0080	171,500	-0.0008	9.09
MYMMF	Mym Nutraceuticals Inc	0.0451	0.0350	0.0436	25,500	0.0019	4.56
MYMX	Mymetics Corp	0.0380	0.0321	0.0360	74,500	0.0000	0.00
MYRX	Myrexis Inc	0.0125	0.0120	0.0120	40,100	0.0000	0.00
MYSL	My Screen Mobile IN	0.0130	0.0022	0.0130	111,200	-0.0020	13.33
MYSN	Myson Group Inc	0.0024	0.0024	0.0024	8,000	-0.0001	4.00
MYTAY	Magyar Telekom Telecommunications Plc	5.700	5.070	5.600	8,900	-0.100	1.75
MYTHY	Mytilineos Holdings Sa ADR	7.280	7.280	7.280	300	-1.020	12.29
MZDAF	Mazda Motor Corp Ord	5.700	5.700	5.700	600	-0.011	0.19
MZDAY	Mazda Motor Corp	2.870	2.510	2.663	465,200	-0.178	6.25
MZEIQ	Medizone Intl Inc	0.0007	0.0004	0.0004	8,600	-0.0003	42.86
MZHOF	Mizuho Financial Group Inc	1.255	1.255	1.255	300	0.039	3.23
MZTFF	Mizrahi Tefahot Bank Ltd	16.64	16.64	16.64	900	0.00	0.00
MZTLF	John Menzies Ord	0.9800	0.9200	0.9200	9,500	-0.1700	15.60

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.235.77.252
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,700	-74	0.95
DJI	21,917	-410	1.84
SP500	2,585	-42	1.60
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,583	-37	2.30
BDI	1,200	49	4.26
HSI	30,063	-253	0.83