Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.05000.00700.05009000.0264111.86 
MAALMarketing Alliance3.1503.1503.1504000.0000.00 
MAANFMaanshan Iron & Stee0.19500.19500.19505,000-0.00502.50 
MACEMace Security International Inc0.49000.39600.490022,8000.04008.89 
MACIFMacmillan Minerals0.12500.12500.12504000.025025.00 
MACQFThemac Rsrcs Grp Ltd0.02360.02360.02365,0000.003618.00 
MADIMadison Systems Inc0.00400.00400.004010,0000.000514.29 
MAEOYManila Elec Co13.9113.9113.911001.108.59 
MAGEMagellan Gold Corp0.05500.05000.050038,000-0.00509.09 
MAGNFMagellan Minerals0.02270.02270.02273,0000.00073.18 
MAGOFMan Se Shs100.8100.8100.81000.60.55 
MAGOYMan Ag Unsp ADR10.2810.2810.28100-0.010.08 
MAGPMagplane Technology0.00250.00250.002510,0000.000525.00 
MAHIMonarch Services0.01500.01500.0150300-0.010040.00 
MAHMFMahindra&Mahindra Dp17.3317.2717.27100-0.492.74 
MAHNMid-Atlantic Hm Hlth0.15000.07000.0700400-0.080053.33 
MAKSFMarks & Spen Grp Ord5.9755.8705.965102,2000.1252.14 
MAKSYMarks & SP Gp ADR12.1411.9012.0270,6000.262.21 
MALDFMacau Legend0.12700.12700.127010,000-0.01339.48 
MALJFMagellan Aerospace C11.0611.0411.041,6000.737.06 
MANYPlures Technologies0.06000.06000.06001000.00000.00 
MANZFManz Automation30.1030.1030.101,000-3.6010.68 
MAOMFMaudore Minerals Ltd0.00050.00050.00057,9000.00000.00 
MAORFMandarin Oriental In1.2701.2351.2705,0000.0151.20 
MAPIFMapletree Industrial1.1451.1451.1451000.11511.12 
MAQAFMacquarie Atlas2.8602.8602.860200-0.1304.35 
MARUFMarubeni Corp Ord4.3004.3004.300800-0.3547.60 
MARUYMarubeni Corp ADR45.6144.4645.615,400-0.090.20 
MAURFMarui Group Co Ltd14.9614.9614.96900-0.261.69 
MAURYMarui Group Co Ltd25.9525.9025.901,500-0.893.32 
MAUSYMatsui Secs Uspn ADR17.7217.7217.722000.623.63 
MAUXFMart Resources Inc [0.13590.12100.128030,0000.01099.31 
MAWHFMan Wah Holdings1.0301.0301.0301,9000.0100.98 
MAWHYMan Wah Holdings Ltd10.6510.6410.641,4000.222.11 
MAXDMax Sound Corp0.00570.00460.00483,129,1000.00000.00 
MAXEMaxwell Resources Inc0.00900.00900.00901,2000.00000.00 
MAXMFStandard Explora Ltd0.00500.00500.00501000.0029138.10 
MAXWMaxworldwide Inc0.00010.00010.00013000.00000.00 
MAXXMaxxam Inc New797.5797.5797.5100-4.00.50 
MAYGFMeadow Bay Cap Corp0.04500.04160.041622,2000.006518.52 
MAYNFMayne Pharma0.88500.80000.80001,500-0.140014.89 
MAYXMayex USA Inc0.10000.10000.10002,6000.00000.00 
MBAIFCibt Education Group Inc0.19410.19410.1941100-0.00030.15 
MBAYMediabay Inc0.00010.00010.00011000.00000.00 
MBCFFMbac Fertilizer Corp0.02000.02000.020013,0000.00000.00 
MBCIMabcure Inc0.00600.00500.00609,9000.000917.65 
MBCQMB Bancorp Inc12.4412.4412.441000.000.00 
MBDCMassachusetts Busine22.5022.5022.501000.000.00 
MBDEMorris Business Devl0.07000.07000.07001000.00000.00 
MBFJFMitsubishi Ufj Finan3.9353.9353.935140,000-0.2806.64 
MBHCMobile Broadcasting Holding Inc0.00400.00330.00373,365,700-0.00025.13 
MBITMobilebits Holdings0.03500.03500.03507000.00000.00 
MBLVMobiventures Inc0.00200.00190.002020,0000.00015.26 
MBNCMerchants Bancorp Or0.65310.63000.645014,900-0.01001.53 
MBRTFMbmi Resources Inc0.00250.00250.00252,0000.00000.00 
MBSRFMobistar Npv20.3320.3320.33100-0.452.17 
MBUMYMabuchi Mtr Co Ltd11.0711.0711.07100-0.110.98 
MBVAMillenium Bankshares0.10000.10000.10001000.00000.00 
MBVXMabvax Therapeutics Holdings Inc0.55000.47500.530048,0000.00120.23 
MBXBFMicrobix Biosystems0.20000.20000.20009,000-0.01788.17 
MBYMFMountain Boy Mineral0.00770.00450.0077208,0000.0047156.67 
MCAMQMoney Centers Amerca0.00110.00110.00111000.0007175.00 
MCAPMango Capital Inc0.10000.05200.10002,1000.048092.31 
MCBGMercersburg Financia23.0023.0023.001001.004.55 
MCBKMadison County Financial Inc20.5520.4520.4538,900-0.100.49 
MCBPMichigan Community Bancorp Ltd0.00050.00050.00051000.000266.67 
MCBRFMcbride Plc Ord 10P2.1602.1602.1601,800-0.1205.26 
MCCKMestek Inc18.2518.0018.25300-0.753.95 
MCCRFMccoy Corp1.5001.4381.43812,100-0.0744.86 
MCCXMcorpcx Inc.2.1001.7002.100700-0.40016.00 
MCDAKma Hldg Inc0.00030.00030.00031000.00000.00 
MCDFFMcDermott Intern9.1509.1509.150427,300-1.22011.76 
MCDMFMacdonald Mines Exploration Ltd0.00200.00200.00201,0000.00000.00 
MCEEFMcewen Mining1.6501.6001.6003,9000.0201.27 
MCELQMillennium Cell In0.00010.00010.0001723,4000.00000.00 
MCEMMonarch Cement Co28.9028.9028.90300-0.351.20 
MCESFMacro Enterprises1.1901.1901.1901,4000.0080.68 
MCETMulticell Techs Inc0.00030.00020.0003350,4000.00000.00 
MCFFYMediclinic Intl ADR56.0055.8556.001,00016.6242.20 
MCGIMedcareers Group In0.00110.00060.000928,138,0000.000350.00 
MCGRFMajor Cineplex Group0.80180.80180.801816,400-0.06827.84 
MCHBMechanics Bk [Ca]29,00029,00029,00010000.00 
MCHHFMacmahon Holdings0.06000.06000.060025,0000.00000.00 
MCHTMauch Chunk Finl Cp12.7512.7512.751000.000.00 
MCHVFMGM China Holdings L1.1201.1201.1205,000-0.0100.88 
MCHVYMGM China Holdings13.9413.9413.941000.130.94 
MCICMulticorp International Inc0.00450.00350.0045622,0000.001028.57 
MCIGMcig Inc0.03340.02890.0321146,300-0.00133.89 
MCIMMacau Capital Invest0.01000.01000.0100100-0.00109.09 
MCNSFMicronas Semiconduct7.5007.5007.5003000.1802.46 
MCOAMarijuana Company of America Inc.0.00950.00690.00901,405,4000.001012.50 
MCPHMidland Cap Hldngs15.9015.9015.901000.000.00 
MCPIMed-Cannabis Pharma Inc0.14900.10000.10005,1000.00000.00 
MCPIQMolycorp Inc0.04900.04300.0490361,1000.00102.08 
MCQEFMacquarie Group53.1753.1753.171001.773.44 
MCQPFMacquarie Power & In3.4413.4303.4383,3000.0170.49 
MCRAAMcrae Inds Cl A26.4225.4425.44300-1.033.89 
MCRABMcrae Inds Cl B30.0029.5030.00400-1.003.23 
MCRPFMicroport Scientific0.49500.49500.49507000.045010.00 
MCRTMicroart Inc0.02000.02000.02001000.01871438.46 
MCRZFMincor Resources0.07000.07000.07001,000-0.00506.67 
MCSHFMetcash Ltd Ord Shs1.2621.2621.2621000.14813.23 
MCTCMicrochannel Tech Cp0.00170.00160.00171,4000.00016.25 
MCTHMedical Connections0.00800.00800.0080100-0.00011.23 
MCTYFMicroplanet Technolo0.00030.00030.000367,900-0.002790.00 
MCUJFMedicure Inc4.4294.2814.4298,3000.3919.67 
MCWEFMcw Energy Grp0.11750.10260.1128139,7000.010310.05 
MDABFMeda Ab A Shs16.5016.5016.505005.5851.10 
MDABYMeda Ab17.1216.9416.942,700-0.160.92 
MDAUYMedical Australia Lt1.9001.9001.9001,000-0.26012.04 
MDAVDavi Luxury Brand Group Inc0.15000.15000.15005000.070087.50 
MDBXMedbox Inc0.01350.01160.01254,953,1000.00021.63 
MDCEMedical Care Technol0.00010.00010.00011,000,0000.00000.00 
MDCLMedicine Man Technologies Inc.2.5002.4902.5001,4000.0100.40 
MDCNMedican Enterprises Inc0.00010.00010.0001250,0000.00000.00 
MDCREMedicus Homecare Inc0.20000.20000.20005,000-0.02009.09 
MDDDMakism 3D Corp0.00690.00300.0040175,400-0.001223.08 
MDDMM D M Group Inc0.00100.00100.00101,0000.0009900.00 
MDDWFMacdonald Detwlr New59.4459.4459.44200-2.544.10 
MDEVFMelco Intl Devel1.0731.0731.0739,100-0.0171.58 
MDEXMadison Technologies Inc0.05050.05000.05052000.00051.00 
MDFIMedefile International Inc1.8901.7501.780362,1000.0603.49 
MDFZFMedifocus Inc0.03710.03710.037110,000-0.00276.78 
MDGEFMedigene Ag7.4507.4507.4504,000-0.2002.61 
MDGWWMedgenics Inc0.80000.80000.80001000.150023.08 
MDHIMedical Alarm Concepts Holding Inc0.19000.18000.180010,4000.020012.50 
MDIBFMediobanca Spa Milan6.6506.6506.6501000.0000.00 
MDIBYMediobanca Spa ADR6.5606.3006.55011,3000.0000.00 
MDINNorthstar Global Bus0.00020.00010.00027,269,4000.00000.00 
MDITMedite Cancer Diagnostics Inc0.85000.85000.8500600-0.02502.86 
MDIUYMediaset S.P.A SP Ad9.6609.6609.660100-0.3003.01 
MDKMMdechem Inc New0.02000.02000.02004,2000.00000.00 
MDLAYMediolanum ADR13.8613.7213.809,500-0.050.36 
MDLNFMadalena Ventures0.19000.18750.1900114,9000.00010.05 
MDMNMedinah Minerals Inc0.02210.02000.021020,407,900-0.00125.41 
MDNBMinden Bancorp Inc23.0023.0023.001000.000.00 
MDNDFMcDonalds Co Ltd Tok19.8219.8219.82200-2.039.29 
MDNGFMidnight Sun Mining0.17100.10700.171013,5000.071171.17 
MDNNFMdn Inc0.01180.01180.0118430,000-0.00032.48 
MDNTMedient Studios Inc0.00010.00010.0001500,0000.00000.00 
MDPCFMadison Pac Ppts- B1.8041.8041.804100-0.0372.00 
MDPHFMnoda Monadelphous G4.5564.5564.55663,800-0.2344.89 
MDRAMedra Corporation0.00010.00010.0001100-0.000990.00 
MDRMModern Mobility Aids0.04500.04000.0400792,5000.005014.29 
MDRPFMidas Gold Corp0.29100.26730.2750102,200-0.01394.81 
MDSMFMedusa Mining Ltd0.41000.40000.41004,5000.050013.89 
MDTVMdu Communications International Inc0.00700.00700.00703000.00000.00 
MDULFNew Carolin Gold Cor0.05520.05520.05521,5000.00122.22 
MDURNMdu Res Group 4.7099.0099.0099.001000.500.51 
MDURPMdu Res Group 4.5091.2591.0091.00100-1.001.09 
MDVTMiddlebury Natl Corp29.9029.9029.90100-0.401.32 
MDWCQMidway Gold Corp0.00110.00110.00115,4000.00000.00 
MDWKMdwerks Inc0.00070.00070.00074,0000.00000.00 
MDXHFMedx Health Corp0.05200.05200.05204,500-0.006811.56 
MEAOFMetanor Resources0.04260.03520.0352205,100-0.006816.19 
MECKMecklemedia Corporation0.00400.00350.004074,9000.000929.03 
MEDAMedia Analytics Corp0.00090.00090.0009300-0.000110.00 
MEDDMedical Imaging Corp0.07000.07000.070020,0000.00000.00 
MEDTMediatechnics Corporation0.00020.00020.000213,420,1000.00000.00 
MEECMidwest Energy Emissions Corp0.43000.42010.43008,0000.00982.33 
MEEXFMe Resource0.02690.02690.02691,000-0.003611.80 
MEGEFMeg Energy Corp2.7102.7102.7106000.1104.23 
MEGGFMeggitt Plc4.9504.9504.9506,200-0.0701.39 
MEGGYMeggitt Plc10.8410.5610.6041,8000.323.11 
MEILMethes Energies International L0.11000.09000.110013,5000.020022.22 
MEILWMethes Energies International L0.05000.05000.05001000.00000.00 
MEILZMethes Energies International L0.00250.00250.00252000.00000.00 
MEJHFMeiji Holdings Co Lt77.7077.7077.70100-3.554.37 
MELYMicroelectronics Technology Co0.00010.00010.0001600,0000.00000.00 
MENBMendocino Brewing Co0.25000.18000.25002,8000.030013.64 
MENCMillennium Energy Co2.0002.0002.000100-4.00066.67 
MENIMobilized Entmnt Inc0.00260.00260.00262,4000.00000.00 
MENXFMemex Inc. Ordinary Shares [Ca0.06730.06730.067310,0000.00060.90 
MEOBFMesoblast Ltd0.80000.80000.800010,000-0.100011.11 
MEQYFMainstreet Equity19.1319.1319.13300-2.5611.80 
MERGMerger Mines Corp9.0009.0009.000100-1.00010.00 
MERRMerriman Holdings0.09500.09500.09504,000-0.00505.00 
MFBPM&F Bancorp Inc2.8502.8502.8501000.0501.79 
MFCOMicrowave Filter C0.52000.50000.500034,9000.00000.00 
MFCSFMedical Facs Corp10.00010.00010.0002000.1411.43 
MFDBMutual Federal Bcp4.1004.1004.1001,9000.0000.00 
MFGIMerchants Financial Group Inc44.5044.5044.501000.000.00 
MFMLFMarifil Mines Ltd0.00500.00500.00505,000-0.00035.66 
MFMNFMansfield Minerals I0.23880.21660.234818,2000.031415.44 
MFONMobivity Holdings Corp0.75000.63000.750012,0000.05007.14 
MFOYYMegafon Pjsc11.1011.1011.10100-2.9020.71 
MFRSDMagnesita Refratario6.2506.2506.2501000.0000.00 
MFRVFMinera Frisco Sab De0.43600.43600.4360900-0.00400.91 
MFSTMedifirst Solutions0.00900.00690.0079848,000-0.001011.24 
MFTGFMogo Finance Technology Inc.2.0002.0002.0001,000-0.1024.85 
MFTHMedisafe 1 Technolog0.00010.00010.000120,0000.00000.00 
MGAFFMega Uranium Ltd0.05000.04700.048026,3000.00388.60 
MGAWYMegaworld Corp17.0615.2417.06100-4.4420.65 
MGDDFMichelin Cie Gen Des91.6091.6091.602,000-0.050.05 
MGDDYCompagnie Generale D17.8117.5917.7745,100-0.130.70 
MGDPFMarathon Gold Corp0.13800.13800.1380300-0.00996.69 
MGFXMonarch Gulf Exp New0.00220.00220.00221000.00000.00 
MGHLMorgan Group Hld Co0.33500.33500.33501,300-0.365052.14 
MGLGMagellan Energy New0.00010.00010.000185,000-0.000990.00 
MGLOMedia Globo Corp New0.00390.00390.00391000.00000.00 
MGLTMagnolia Solar Corp0.06500.06500.065020,0000.00000.00 
MGMAMetro Global Media0.02000.02000.02001000.00000.00 
MGMBMGM Hldgs Inc74.6374.3874.3855,000-2.623.40 
MGMXFMagma Energy Corp0.31000.28800.3000161,9000.00000.00 
MGNUMagnus Intl Resource0.00130.00130.001374,5000.00000.00 
MGONMegola Inc0.00070.00070.000710,000-0.000112.50 
MGORFMagor0.12810.10000.1281187,5000.00231.83 
MGPHFMason Graphite0.34510.33650.34516,0000.00501.47 
MGPRFMAG One Products Inc.0.78300.76500.77003,5000.00000.00 
MGRWMarine Growth Ventur0.00140.00140.001495,4000.00000.00 
MGSBFMetrogas Sa B Share0.61500.61500.615025,0000.215053.75 
MGTCMegatech Corp0.02500.02500.02501000.00000.00 
MGUYMogul Energy Intl0.00600.00600.00601000.00000.00 
MGYOYMol Magyar Olaj Gaz25.2625.2625.262001.968.41 
MHCCMillenium Healthcare Inc0.00050.00030.00044,836,800-0.000120.00 
MHDGMark Holdings Inc0.02000.02000.020010,0000.00000.00 
MHGUMeritage Hosp Gr10.959.9510.957,1000.454.29 
MHGUPMeritage Hospitality20.5020.0020.505000.502.50 
MHRCQMagnum Hunter Resources Corp.0.00800.00560.00703,838,7000.001425.00 
MHREFMatamec Explrtn Inc0.02090.02090.02095,0000.009177.12 
MHRGQMagnum Hunter Resources Corp.0.10000.05000.05004,800-0.030037.50 
MHRPQMagnum Hunter Resources Corp.0.08000.04000.040081,0000.010033.33 
MHSDFMegacable Hld Ord3.5413.5413.5412,200-0.1614.34 
MHTLYMetcash Ltd SP ADR6.8706.8706.870100-0.1602.28 
MHTXManhattan Scients0.05990.05800.059960,6000.00000.00 
MHTZFManhattan Corp0.02000.02000.02002,700-0.010033.33 
MHVYFMitsubishi Heavy Ind3.2003.2003.200100-0.1805.33 
MHYRManthey Redmond Corp0.08000.08000.0800900-0.010011.11 
MHYSMass Hysteria Ent0.00010.00010.0001529,6000.00000.00 
MICBMicrolin Bio Inc.2.3502.3502.3501000.33016.34 
MICCFMillcom Swed Dep Rec42.4542.4542.45100-1.052.41 
MIDHMiddle East Oil Corp1.00001.00001.00001000.00000.00 
MIDLFMidland Expl Inc0.38990.38980.38991000.02546.97 
MIELYMitsubishi Elect Cor17.5717.1417.5659,500-0.372.04 
MIESFMitsui Eng & Shipbld1.3701.3701.3701,000-0.41023.03 
MIGGFMigao Corporation0.30000.30000.30001,000-0.098224.66 
MIHIMedina Intl Holdings0.00800.00800.008010,0000.00000.00 
MIHLMontague International Holding Ltd0.00070.00070.0007186,5000.00000.00 
MIICFMillicom International Cellular S.A.42.5442.5442.543000.210.50 
MIINFMerlin Entertainment5.8005.6195.6404,200-0.0100.18 
MIKPMike The Pike Produc0.00010.00010.00019,000,0000.00000.00 
MILLQMiller Petroleum0.00680.00610.00683,100-0.00011.45 
MILOQMiller Energy Resources Inc.0.03020.03000.03001,800-0.020040.00 
MILPQMiller Energy Resources Inc.0.00100.00010.00103,600-0.001152.38 
MILTYMills Estruturas E0.68000.60000.6000115,1000.00000.00 
MILVMistral Ventures Inc0.00010.00010.00011,0000.00000.00 
MIMXFMillstream Mng Ltd0.05000.05000.0500600-0.024632.98 
MINEMinerco Res Inc0.02750.02500.0265627,9000.00000.00 
MIRXFSerrano Resources Ltd0.00620.00620.00621000.0056933.33 
MISMCambridge Energy Corp0.00900.00900.009010,000-0.001010.00 
MISVFMinco Silver Corp0.34300.32100.33015,100-0.00200.60 
MITDMit Holding Inc0.01600.01600.0160500-0.007030.43 
MITEFMitsubishi Estate Co18.3518.3518.35100-0.100.54 
MITEYMitsubishi Estate Co18.1317.5718.1067,000-0.020.11 
MITFFMitie Group Plc3.7503.7503.75010,000-0.2305.78 
MITFYMitie Group Plc ADR16.2415.2415.366,1000.251.65 
MITSFMitsui & Co Ltd10.3810.3810.3840,000-0.907.95 
MITSYMitsui & Company216.8208.5214.44,6003.81.81 
MITUYMitsui Chemicals Inc18.6218.6218.62200-2.1410.31 
MIUFYMitsubishi Ufj Lease & Finance9.2209.2209.220200-0.6206.30 
MIXIFMixi Inc. Tokyo34.0232.2132.21200-3.569.95 
MIXXMix 1 Life Inc0.92000.92000.9200200-0.280023.33 
MIZUFMizuno Corp4.4404.4404.440100-0.3607.50 
MJDLFMajor Drilling Grp I4.0204.0204.0201000.0100.25 
MJDSMojo Data Solutions0.01500.01430.015040,0000.007087.50 
MJGCFMajestic Gold Corp0.05490.05490.0549100-0.020126.80 
MJLBGreenscape Laboratories Inc0.00400.00400.004025,0000.001033.33 
MJMDMedijane Holdings Inc7.7707.7707.770100-2.22022.22 
MJMIMarilynjean Interactive Inc0.35000.28000.350013,1000.090134.67 
MJMJThe Maryjane Group Inc0.00040.00030.000427,195,9000.00000.00 
MJNAMedical Marijuana I0.03350.03130.03244,111,9000.00041.25 
MJNEMj Holdings Inc0.62000.62000.62001000.00000.00 
MJOGMajestic Oil & Gas0.01000.01000.01005000.001011.11 
MJTKCannasys Inc0.25000.25000.25004000.030013.64 
MJTVMichael James Enterprises Inc.0.20200.17500.17507,700-0.027013.37 
MKAUMk Automotive Inc0.00460.00420.004285,0000.00000.00 
MKEAFMauna Kea2.6002.6002.6004,000-1.06028.96 
MKEWFMakita Corp56.1056.1056.101000.851.54 
MKGAFMerck Kgaa Dm 583.1083.1083.10100-6.637.39 
MKGAYMerck Kgaa Unsp ADR27.6327.2827.514,0000.351.29 
MKGIMonaker Group Inc2.8502.0502.6004,700-0.36612.33 
MKINMcnb Banks Inc10.5010.5010.50100-1.5012.49 
MKRIFMelkior Resources In0.02480.02480.02485,0000.004824.00 
MKROMonkey Rock Group0.05000.05000.05001000.00000.00 
MKRSMikros Sys Corp0.08000.08000.08002,000-0.011012.09 
MKRYFManitok Energy Inc0.08000.08000.0800300-0.021721.34 
MKSEFMarksmen Energy Inc0.03750.03750.03753,000-0.010421.71 
MKTAYMakita55.4954.1255.495,8001.693.14 
MKTYMechanical Technolgy0.90500.81000.81002,000-0.02603.11 
MLCGML Capital Group Inc0.00010.00010.000110,220,1000.00000.00 
MLERMoller Intl Inc0.04000.03980.04007,7000.00000.00 
MLESMint Leasing Inc0.04000.04000.04009,0000.00000.00 
MLFBUniversal Cap Mgmt0.70000.46500.5700120,1000.090018.75 
MLFNFMaple Leaf Foods Inc16.4116.4116.41100-0.030.19 
MLGFMalaga Financial Corp22.5022.2522.2510,400-0.251.11 
MLGTMlight Tech Inc0.00460.00280.00361,369,600-0.001428.00 
MLHCM Line Hldgs Inc0.00030.00030.0003350,0000.000150.00 
MLKKFMercator Minerals0.00010.00010.000113,5000.00000.00 
MLKNAMedlink Intl Inc A0.00010.00010.00011,3000.00000.00 
MLLGFMullen Group Ltd9.5279.4919.4981,100-0.1771.83 
MLLOFMedallion Resources Ltd0.02700.02500.0270368,0000.00000.00 
MLLSMiller Industries In0.20000.20000.20002,5000.020011.11 
MLMNMillennium Prime Inc0.01970.00720.018510,000-0.00126.09 
MLNGFMarlin Gold Mining Ltd0.27530.26000.26005,100-0.030010.34 
MLOVMobile Matchmaking0.15000.15000.15001,0000.1000200.00 
MLPHMolecular Pharmacol0.01200.01200.01201,000-0.001511.11 
MLRKFMillrock Res Inc Com0.18370.17740.183439,0000.00341.89 
MLSPFMelrose Industries4.2504.2504.2503000.0000.00 
MLWNMalwin Ventures Inc0.02040.01900.019060,000-0.00105.00 
MLXEFMetals X Ltd0.68680.68680.68689,500-0.01422.03 
MLYBYMalayan Banking ADR4.1404.1144.1141,600-0.0120.29 
MLYCFAmerican Cumo Mining Ltd0.06950.06950.069551,0000.007612.28 
MLYFFMolycor Gold Corp0.02460.02460.024625,0000.00010.41 
MLYNFMalayan Banking Berh1.9001.9001.900100-0.0201.04 
MMAMMedical Makeover Cp1.1001.1001.1001000.0000.00 
MMBFMomentum Biofuels0.00080.00080.000810,0000.00000.00 
MMEGMomentous Entertainment Group Inc.0.22500.19860.198613,700-0.036415.49 
MMEXManagement Energy0.00410.00410.00419000.00000.00 
MMHDFMmi Holdings Ltd1.3201.3201.32012,600-0.0302.22 
MMIRFMedmira Inc0.03420.03420.0342500-0.006215.35 
MMMBMamamancini's Holdin0.50000.38000.490036,5000.00000.00 
MMMKFMinemakers Ltd West0.06500.06500.06505,000-0.010013.33 
MMMMMineral Mtn Mng & ML0.04300.03850.038553,500-0.00409.41 
MMMWMass Megawat Wind Pw0.00360.00300.0034182,900-0.00012.86 
MMPWMultimedia Platforms Inc0.09000.07000.07008,500-0.025026.32 
MMRFMmrglobal Inc0.00250.00240.00241,042,7000.00000.00 
MMRFDMmrglobal Inc0.01950.01200.01954000.00000.00 
MMRGFMinaurum Gold Inc0.04430.04430.04433,7000.007420.05 
MMRKQMile Marker Intl Inc0.00300.00300.00301000.00000.00 
MMRTYMassmart Hldgs ADR11.5111.5111.518,0000.232.01 
MMSMYMitsui Mining & Sm6.8506.8506.8507000.0300.44 
MMTAFMemstar Technologies0.02000.02000.02001000.00000.00 
MMTCMicro Imaging Tech0.74000.70000.74002000.4099124.17 
MMTIFMicromem Tech Inc0.30000.30000.30003,0000.02007.14 
MMTMFMonument Mng Ltd0.08000.08000.080013,0000.012017.65 
MMTOFMitsubishi Motors Corporation7.7807.6207.6201,2000.1161.54 
MMTRSMills Music TR Unit19.6619.6619.661000.000.00 
MMTSMulti-Media Tutorial Services Inc0.00040.00040.00041000.00000.00 
MMTVMedical Media TV Inc0.00060.00060.00061000.00000.00 
MMXMYMmx Mineracao E Metalicos S.A.0.04500.03000.03003,400-0.010025.00 
MNAIMonar Intl Inc0.00310.00310.00319000.00000.00 
MNAPManas Petroleum Corp0.03480.03480.03485,000-0.00143.87 
MNARFMorguard North8.0588.0228.0582,7000.2883.70 
MNATMarquette Natl Cp98.5198.5098.501006.507.07 
MNBCMnb Corp [Bangor Pa]23.7523.7523.752000.753.26 
MNBEYMinebea Ltd Spons Ad12.4512.3212.45700-0.503.86 
MNBOMnb Holdings Corp CA34.3334.3334.332000.000.00 
MNBPMars Natl Bk Pa384.0384.0384.0100-1.00.26 
MNDJFMandalay Res Corp0.60060.60060.60061,000-0.03205.06 
MNDPMundus Group Inc0.00010.00010.00011000.00000.00 
MNELFMission Newenergy Ltd0.03520.03520.03525,000-0.008018.52 
MNGGMining Global Inc0.00010.00010.0001100,0000.00000.00 
MNGGFMongolia Growth Grou0.31800.31800.318020,0000.01806.00 
MNGPFMan Group Plc2.0972.0972.097400-0.0231.08 
MNGPYMan Group Plc Unsp A2.1802.1302.14015,800-0.0301.38 
MNHDMongolia Holdings Inc0.60000.04200.35001,2000.00000.00 
MNHFYMayr-Melnhof Karton27.5727.5727.57100-0.451.61 
MNHVFMarine Harvest ASA13.3313.3013.301,3000.000.00 
MNIIManati Inds Inc0.00500.00500.00501000.00000.00 
MNILYMinor International21.4421.4421.441000.743.57 
MNKDWMannkind Corporation0.00490.00020.000224,100-0.004795.92 
MNLIFChromedx Corp0.11800.11600.116018,300-0.00201.69 
MNNGFMan Sang Jewellery Hldgs Ltd0.14300.14300.14307000.013010.00 
MNOIYMandarin Orient ADR13.1113.0613.06200-0.161.21 
MNPPMerchants Natl Pptys1,8801,7861,786100-21410.69 
MNSBMainstreet Bank12.2512.1012.254,1000.000.00 
MNTCFMantis Mineral Corp0.00300.00300.0030200,000-0.000514.29 
MNTMMount Tam Biotechnologies Inc.0.87000.86000.860011,5000.00000.00 
MNTRMentor Capital Inc0.33000.25000.2500300-0.043014.68 
MNVWFMountainview Energy0.00200.00200.00205,000-0.003060.00 
MNXBYMonex Group Inc9.2209.2209.220800-0.2702.85 
MNZOManzo Pharmaceuticals Inc0.00030.00020.000230,540,7000.00000.00 
MOAEFMongolia Energy Corp0.00650.00650.00651,400-0.013567.50 
MOBAFManitoba Telecom Services Inc23.1123.1123.111000.391.72 
MOBOMobile Lads0.09000.09000.090010,0000.00000.00 
MOBQMobiquity Technologies Inc0.16500.10000.1400237,0000.033030.84 
MOCIModern Cinema Group Inc.0.35000.35000.35001000.00000.00 
MODLFMondi Ltd16.8116.8016.81100-0.884.95 
MODTQModtech Hldgs0.00040.00040.00045000.00000.00 
MODVFMelcor Development L9.4259.4259.4252000.6397.28 
MOGLFMongolian Mining Cor0.00600.00600.00604,000-0.00046.25 
MOJOMojo Organics Inc0.46000.46000.46002,5000.01403.14 
MONDFMondi PC16.3016.3016.3012,100-0.352.11 
MONDYMondi Plc Unsp ADR38.5238.5238.521001.443.88 
MONIFMonitise Plc0.02790.02540.02701,158,7000.00114.25 
MONKMonarchy Ventures Inc0.73000.71000.71003,1000.00000.00 
MONOYMonotaro Co Ltd19.7819.1219.787,600-0.321.59 
MONRFMoncler S.P.A13.9713.9613.961,000-0.885.93 
MOPHYMonadelphous Group4.0604.0604.060100-0.3507.94 
MOPNMop Environmental0.00500.00410.0050423,600-0.001523.08 
MOSKYMoleskine Spa5.9005.9005.9001,500-0.6209.51 
MOSTSmart Online Inc2.0002.0002.0003000.0000.00 
MOXCMoxian China Inc4.1394.1394.139100-0.3618.02 
MPADMicropac Industries Inc9.9009.8909.9004,6000.8509.39 
MPALMunicipal Ins Co Ame0.00010.00010.00011000.00000.00 
MPAYMobetize Corp0.33000.25000.250013,000-0.100028.57 
MPFRFMapfre Sa1.9301.9301.9302,000-0.22210.31 
MPFRYMapfre Sa Unsp ADR30.0030.0030.0030024.80476.92 
MPGSMalaysia Pro-Guardia0.04500.04500.045055,8000.00000.00 
MPHDMedia Pal Holdings0.00220.00220.00221000.00000.00 
MPHMFM Pharmaceutical Inc0.03800.03800.038020,0000.006219.50 
MPINMessage Processing I0.00100.00100.00105,0000.00000.00 
MPIREmpire Diversified Energy Inc0.07000.07000.07001000.0600600.00 
MPIXMindpix Corp New0.00010.00010.0001534,5000.00000.00 
MPJFFMining Projects Grou0.00010.00010.00014,000-0.009999.00 
MPMLMpm Technologies Inc0.20000.20000.20002,5000.1750700.00 
MPMQMpm Hldgs Inc7.7007.7007.700100-2.30023.00 
MPOHYMmi Hldgs Ltd ADR6.4106.4106.410800-0.0100.16 
MPOYMidstates Petroleum Company Inc.0.26000.17500.1900188,800-0.01758.43 
MPPCQMyphotopipe.Com Inc0.00010.00010.000115,0000.00000.00 
MPRWLMississippi Pwr Co 4.40 Pfd91.0091.0091.001001.001.11 
MPSFFMph Ventures Corp0.05000.03200.050011,0000.007517.65 
MPSPMedpro Safety Pd0.06000.06000.06001,8000.00000.00 
MPSYFMorphosys Ag40.9040.3340.701,900-0.801.93 
MPSYYMorphosys Ag SP ADR20.3520.2520.27800-0.070.34 
MPUCFMoneta Porcupine Min0.14150.12600.126087,5000.00000.00 
MQBKYMacquarie Grp ADR42.1840.9942.1836,500-0.581.36 
MQLXFMarquee Energy Ltd0.22470.22030.224716,000-0.02249.07 
MQPXFMatica Enterprises0.01900.01900.019010,0000.009090.00 
MQTRFMettrum Health Corp1.2291.2291.229500-0.0594.60 
MRAAFMurata Manufacturing107.7103.6107.7400-5.34.65 
MRAAYMurata Manufacturing26.9225.8226.859,100-0.210.78 
MRAFYMerafe Res Ltd Ads1.7001.6501.6504000.30022.22 
MRCBFMorguard Corp92.3292.3292.321003.083.45 
MRCHFMiraca Hldgs Inc43.1343.1343.132,8000.000.00 
MRCRMoro Corporation0.36100.36100.36109000.00000.00 
MRDAFMeridian Co Ltd0.00500.00500.00501000.00000.00 
MRDDFMiranda Gold Corp0.06010.05520.05524,900-0.008212.93 
MRDHMeridian Hldgs Inc0.00600.00490.0049110,000-0.001118.33 
MRDNMeridian Waste Solutions Inc1.3501.2451.3504,9000.0000.00 
MRELFMaurel Et Prom Etabl2.7002.7002.7001,1000.1606.30 
MRESInstitute of Biomedi0.00110.00080.001130,5000.000457.14 
MRETFMartinrea Intl Inc6.9056.9056.9057,0000.6189.83 
MRFGFMarfin Financial Hld0.09000.09000.09001,000-0.010010.00 
MRGIFMori Trust Sogo REIT1,5851,5851,585100-7,46682.49 
MRGNMergence Corporation0.00900.00900.00901,7000.00000.00 
MRGOMargo Caribe Inc7.0407.0007.0008000.0000.00 
MRIBMarani Brands Inc0.00020.00020.00022,0000.00000.00 
MRICMri Interventions0.29450.27990.294019,4000.00652.26 
MRJT3D Makerjet Inc.1.6301.4301.55044,400-0.0603.73 
MRLAEmerald Medical Applications Corp.1.00000.98950.99951,400-0.00050.05 
MRLDFMariana Res Ltd0.03000.03000.030022,500-0.00309.09 
MRMAFMma Offshore Ltd0.21000.21000.21001,4000.040023.53 
MRNAMarina Biotech0.18000.17500.18003,0000.00502.86 
MRNJMetatron Inc0.00030.00030.00032,263,2000.00000.00 
MROIFMadagascar Oil Ltd0.03000.03000.030085,000-0.030050.00 
MRPHFMarapharm Ventures Inc.0.21120.21120.2112900-0.039815.86 
MRPIMera Pharma New0.00030.00030.000320,0000.00000.00 
MRPLYMr Price Group Ltd9.9009.6109.8603,7000.1501.54 
MRPRFMerlin/Ac 1.0010.8710.8710.8718,200-0.282.47 
MRPSMicrophonics Inc0.00250.00250.002524,6000.00000.00 
MRQRFMonarques Gold Corporation0.04710.04710.04711,0000.007117.75 
MRRTYMarfrig Alimento ADR1.4401.4401.4402,1000.0906.67 
MRSKYMori Seiki Co Ltd SP8.7508.7508.750700-0.4004.37 
MRTIMaxus Realty Trust48.2548.0048.253000.250.52 
MRVGFMirvac Group1.2001.2001.20010,000-0.0866.66 
MRVKFMaverick Drilling An0.04100.04000.041020,000-0.009018.00 
MRVKYMaverick Drilling0.88500.88500.8850200-0.405031.40 
MRVNYMrv Eng Partici ADR4.6804.4704.6801,000-0.1302.70 
MRWSFMorrison W Sprmrkt P2.4702.4702.470300-0.0200.80 
MRWSYWm Morrison Supermar12.7312.5612.6011,4000.060.48 
MRZLFMirasol Resources0.68770.67500.675027,400-0.00420.62 
MSADFMitsui Sumitomo Insu22.6422.6422.64100-2.309.22 
MSADYMS&Ad Ins Group ADR11.6511.2111.6518,5000.171.48 
MSAJFMesa Uranium Corp0.00530.00530.00533,000-0.011969.19 
MSBCMission Bancorp [Ca]28.0228.0228.021000.000.00 
MSBHFMitsubishi Corp Ord14.0814.0814.08800-0.221.54 
MSBHYMitsubishi Corp Spon28.8928.2628.7611,0000.260.91 
MSEZMedia Sentiment Inc0.00690.00690.00691000.00000.00 
MSFNMainstreet Financial0.03460.03000.03002,200-0.020040.00 
MSGNFMan Sang Intl Ltd0.09000.09000.09004,6000.010012.50 
MSGOMister Goody Inc0.02500.02500.02502000.00000.00 
MSHFQMediashift Inc0.00350.00330.0035120,0000.0019118.75 
MSIUMaster Spirit In USA0.00110.00110.0011560,0000.00000.00 
MSIXFMorneau Shephell9.5379.5379.537500-0.3683.71 
MSLPMuscle Pharm Corp1.9101.7601.89024,400-0.1105.50 
MSMKFMatsumotokiyoshi Ord49.7249.7249.723,0000.721.47 
MSMTMedical Solution Mgt0.00320.00320.00321000.00000.00 
MSMYMc Endeavors Inc0.00040.00020.00023,840,000-0.000360.00 
MSNFYMinera Frisco S A B0.93550.93550.93551000.06557.53 
MSNVFMission Ready Services Inc.0.04500.04500.045021,700-0.00071.53 
MSOAMy Social Income Inc0.00020.00020.0002100,0000.0001100.00 
MSPCMetrospaces Inc0.00160.00110.00132,585,700-0.000213.33 
MSRTMassroots Inc1.00000.95001.000059,4000.04504.71 
MSSDMassive Dynamics0.00350.00350.00352000.00000.00 
MSSELMass Electric Co 4.4101.5101.5101.51000.50.45 
MSSIMedical Staffing Sol0.00060.00060.0006100,0000.00000.00 
MSTGMustang Alliances0.00070.00070.00071000.00000.00 
MSTOMasterbeat Corp0.02000.02000.02007,700-0.030060.00 
MSTPWMast Therapeutics0.05000.05000.050012,5000.009724.07 
MSTUFMilestone Real10.7410.7210.728000.111.04 
MSVBMid-Southn Svg Bk In13.9513.9513.951000.060.43 
MTAGFMetro Ag Ord Dem 526.2026.2026.20100-1.304.73 
MTCZFM2 Telecommunication7.8507.8507.8502,0000.1001.29 
MTENYMahanagar Telephone Nigam Ltd0.47500.47500.47504,0000.02254.97 
MTGBMeetinghouse15.8015.8015.801000.000.00 
MTGRFMount Gibson Iron Lt0.11000.11000.11004,000-0.012510.20 
MTHRFM3 Inc21.9521.9521.95200-0.672.96 
MTKAFMetka Sa7.2697.2697.2691,000-0.7329.14 
MTLCFMetalcorp Ltd0.00100.00100.001010,000-0.000844.44 
MTLHYMitsubishi Chemical24.6124.6124.61200-2.699.85 
MTLIMetaline Contact Min0.15000.14500.15002,0000.050050.00 
MTLKMetalink1.2401.2401.2401000.21020.39 
MTLQUMotors Liq Co16.0015.9515.985,400-0.020.13 
MTLRFMetalore Resources L0.99460.99460.9946300-0.211417.53 
MTMWMatmown Inc0.03000.03000.03001,0000.0250500.00 
MTNBMatinas Biopharma Hl0.48000.41100.4500106,700-0.02004.26 
MTNOFMtn Group Ltd Ord8.6908.6508.6502,3000.3103.72 
MTNOYMtn Group Ltd SP ADR8.9608.7408.87093,7000.3203.74 
MTPOFMetropolitan Bk & TR1.4851.4741.48249,8000.0674.71 
MTPRMeta Power Intl Inc0.00020.00020.00021000.00000.00 
MTRAFMetro Inc Cl A Sub V29.1529.1129.158000.190.66 
MTRJFMtr Corporation Ltd4.6284.6284.628100-0.0911.93 
MTRJYMtr Corp Ltd SP ADR45.8345.8345.831002.044.66 
MTRTMetal Arts Co Inc0.00850.00850.008520,0000.00000.00 
MTSAFMetsa Board5.9305.9305.930100-0.2203.58 
MTSFFMitsui Fudosan Co Lt22.1421.2321.2318,300-1.858.02 
MTSTMetastat Inc2.5402.3002.3502,0000.0502.17 
MTSXYMetal Storm Ltd Ads0.00270.00270.00271000.000950.00 
MTTRYMetro Ag5.2105.1005.14019,300-0.0500.96 
MTUAYMtu Aero Engines Hol43.6743.6743.671000.781.82 
MTVXApt Moto Vox Group Inc0.00010.00010.00011,066,0000.00000.00 
MTWDMetwood Inc0.25000.22700.25001,0000.01004.17 
MTYFFMty Food Group Inc20.4020.4020.401,200-0.552.64 
MTZPYTanabe Pharma17.2416.8117.247,700-0.372.10 
MTZXFMitsubishi Tanabe Ph17.8217.8217.8216,0000.070.37 
MUELPaul Mueller Company24.9924.9924.991001.998.65 
MULIAquasil International Inc0.00600.00600.00602,6000.00000.00 
MUNMFMundoro Capital Inc0.05400.05400.054010,0000.008017.39 
MURCFMonster Uranium Corp0.00900.00900.0090200-0.001010.00 
MURGFMuenchener Rueckver184.0184.0184.02000.00.00 
MURGYMuenchener Re Group18.5118.3218.4358,700-0.050.28 
MURZYMurray & Roberts0.56010.56010.56011,200-0.05999.66 
MUSSMulti Solutions II0.20000.20000.20001000.00000.00 
MUTMMutual Merchant Svcs0.00420.00420.00421000.001135.48 
MVBFMvb Financial Corp11.5511.5011.50200-0.554.56 
MVESThe Movie Studio Inc0.00550.00500.0055101,400-0.00058.33 
MVLYMission Vly Bcp CA8.2908.2508.250500-0.1001.20 
MVPIMv Portfolios Inc0.04280.04280.04281,000-0.00214.68 
MVRMMaverick Mineral Cp0.09950.01560.0995500-0.00010.10 
MVTGMantra Venture Group Ltd0.01200.01100.0120173,5000.00109.09 
MWBCMw Bancorp Inc14.4014.4014.40100-0.100.69 
MWCAFMatachewan Cons Mine0.23900.23900.23901,000-0.01706.64 
MWISM-Wise Inc0.00300.00300.003020,0000.00000.00 
MWOGMidwest Oil and Gas Inc0.54000.54000.54001000.00000.00 
MWSNFMawson Res Ltd0.18010.14010.18012,2000.01187.01 
MWSWFMawson West Ltd0.00940.00940.00949,400-0.00066.00 
MWTCFManial Water Company0.48000.48000.48003,200-0.04007.69 
MXCHFMexichem Sab De Cv1.9001.9001.9001,000-0.0804.06 
MXCHYMexichem Sab De Cv3.8303.8303.830100-0.1804.49 
MXCYYMetso Cp Ads5.2985.1005.2981,3000.3787.68 
MXDHFMdxhealth Sa4.1704.1704.1701,100-0.0801.88 
MXEIPMexico Eq and Inc Fd11.0009.0009.000200-3.00025.00 
MXGFFMaxim Power Corp2.1892.1892.189500-0.0010.04 
MXGIFMerrex Gold Inc0.14780.14780.14781,000-0.00110.74 
MXMGMaxima Group Inc0.00370.00360.0037273,5000.000723.33 
MXMIMax Media Group Inc0.03010.03010.03011000.00010.33 
MXMSFMaxim Resources Ltd0.02700.01980.019870,000-0.005220.80 
MXMTYMaxcom Telecom Ads0.07100.07100.0710100-0.070049.65 
MXOMPan American Goldfie0.00210.00210.00211000.00000.00 
MXRHFMichael Hill International Ltd.0.61000.61000.610025,000-0.05888.79 
MXROFMax Resource Corp0.03660.03660.03661,000-0.014628.52 
MXSGMexus Gold US0.00400.00300.00382,712,100-0.00012.56 
MXTLFMetalex Ventures Ltd0.04400.04400.0440800-0.011921.29 
MXTSFMaxcom Telecomunicac0.04350.04350.0435273,700-0.008616.51 
MYAGFMaya Gold & Silver0.09490.09490.09493,0000.018123.57 
MYBFMuncy Bank Finl [Pa]30.7530.7530.751,000-0.240.77 
MYBUFMeyer Burger Techgy5.0505.0505.0502,0000.0200.40 
MYCTMycontactcard Inc0.00320.00320.00321000.00000.00 
MYDXMydx Inc0.49800.35000.49808,4000.02004.18 
MYECMyecheck Inc0.01200.00940.01203,362,5000.002830.43 
MYFTMy Freightworld Tech0.00020.00020.0002800,0000.0001100.00 
MYGGMygo Games Holding Co0.00500.00400.004045,000-0.000714.89 
MYHAMy Healthy Access0.00010.00010.00011000.00000.00 
MYHIMountain High Acquisitions Corp0.02700.02700.027015,0000.00062.27 
MYLIMusic of Your Life0.02000.01500.020020,0000.009081.82 
MYMNFMoly Mines Ltd0.01800.01800.01801,1000.002919.21 
MYMXMymetics Corp0.02000.01900.0200205,0000.00094.71 
MYNGGolden Eagle Intl0.00350.00350.00351000.00000.00 
MYRAMyriad Entertmt Rsrt0.00010.00010.00017,0000.00000.00 
MYRXMyrexis Inc0.08500.08000.085026,6000.00506.25 
MYSLMy Screen Mobile In0.00200.00170.001772,000-0.000315.00 
MYSNMyson Group Inc0.01390.01300.013933,500-0.00074.79 
MYTAYMagyar Telekom Telecommunications Plc6.8506.7116.8501,400-0.1201.72 
MYTHFMytilineos Hldgs Sa3.2403.2403.240100-0.63016.28 
MZDAFMazda Motor Corp Ord13.5612.8213.56100-0.312.24 
MZDAYMazda Motor Corp6.8506.6506.85018,700-0.1802.56 
MZEIMedizone Intl Inc0.07400.07000.070012,3000.00000.00 
MZHOFMizuho Finl Grp Inc1.3851.3841.3852,163,7000.0755.74 
MZPSMyzipsoft Inc0.00020.00020.00021000.0001100.00 
MZRTFMazor Surgical Robot4.6004.5304.6004000.1002.22 
MZZLMazzal Hldg Corp0.04500.04500.045060,5000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.147.26.192
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,338711.66
DJI15,9743142.00
SP5001,865361.95
DAX8,9682152.45
FTSE5,7081713.08
NI22514,953-7614.84
CAC403,995982.52
GLD1,237-100.84
BDI1,200494.26
HSI18,320-2261.22