Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.02690.02690.02695,000-0.070372.33 
MAALMarketing Alliance4.2754.2004.2001,0000.0000.00 
MAANFMaanshan Iron & Stee0.24000.24000.24001,000-0.116232.62 
MABAAmerican Bioge SC0.27000.27000.27001000.00000.00 
MACEMace Security International Inc0.38000.38000.38002,000-0.02005.00 
MACIFMacmillan Minerals0.00510.00510.00514,600-0.000610.53 
MADGQMadge Networks Nv0.00050.00050.00058000.00000.00 
MADIMadison Systems Inc0.00200.00200.00205,0000.00000.00 
MAGAAMagna Lab Inc Cl A0.10130.10130.10131000.00000.00 
MAGEMagellan Gold Corp0.05000.05000.05002,0000.00000.00 
MAGNFMagellan Minerals0.03580.03580.0358900-0.00256.53 
MAGOYMan Ag Unsp ADR10.4310.4310.433000.323.17 
MAGPMagplane Technology0.00300.00300.0030140,000-0.001025.00 
MAHLYMedipal Holdings Corporation16.0016.0016.00100-0.070.44 
MAHMFMahindra&Mahindra Dp20.3520.3520.35100-0.904.24 
MAHNMid-Atlantic Hm Hlth0.15000.15000.15002000.0800114.29 
MAJCQMajestic Capital Ltd0.00010.00010.00011,900-0.009999.00 
MAKSFMarks & Spen Grp Ord8.3908.3908.3901,7000.3003.71 
MAKSYMarks & Sp Gp ADR17.0316.8816.9518,5000.362.17 
MALDFMacau Legend0.27200.27200.27204,300-0.072421.02 
MALJFMagellan Aerospace C14.2514.2514.25500-0.442.96 
MALRFMineral Resources3.7003.7003.7001,000-1.86033.45 
MALRYMineral Resources3.9503.9503.950400-0.1102.71 
MANYPlures Technologies0.06000.06000.06001000.00000.00 
MANZFManz Automation70.9570.9570.951000.000.00 
MAOMFMaudore Minerals Ltd0.00110.00110.001110,0000.000110.00 
MAORFMandarin Oriental In1.6401.6401.6401000.0100.61 
MAPIFMapletree Industrial1.1301.1301.13010,000-0.0514.32 
MAQAFMacquarie Atlas2.4002.4002.400100-0.0301.23 
MARUFMarubeni Corp Ord5.4605.4605.4602,000-0.0500.91 
MARUYMarubeni Corp ADR55.9555.6555.651,1000.290.52 
MASZFMasonite Internation17.5017.5017.504001.509.38 
MAURFMarui Group Co Ltd14.2314.2314.234000.140.96 
MAURYMarui Group Co Ltd27.5827.4927.58200-0.592.09 
MAUSYMatsui Secs Uspn ADR18.5518.5518.551000.492.71 
MAUXFMart Resources Inc [0.42370.37800.410695,4000.03258.60 
MAWHFMan Wah Holdings0.90430.90430.90437,2000.01431.61 
MAWHYMan Wah Holdings Ltd9.1409.1409.140300-0.1171.27 
MAXDMax Sound Corp0.03410.02770.03292,616,600-0.00216.00 
MAXEMaxwell Resources Inc.0.05500.05500.05501,000-0.00508.33 
MAXMFStandard Explora Ltd0.01400.01400.0140100-0.003017.65 
MAXWMaxworldwide Inc0.00060.00060.00062,0000.000120.00 
MAYGFMeadow Bay Cap Corp0.14830.14830.1483400-0.00281.85 
MAYNFMayne Pharma0.85000.85000.850060,000-0.00400.47 
MBAIFCibt Education Group Inc.0.23780.23780.2378600-0.00341.41 
MBAYMediabay Inc0.00010.00010.00011,3000.00000.00 
MBCFFMbac Fertilizer Corp0.02100.02100.02107,000-0.008027.59 
MBCIMabcure Inc.0.00300.00200.002022,2000.00000.00 
MBCQMB Bancorp Inc12.6612.0012.002,600-0.665.21 
MBDCMassachusetts Busine23.5023.5023.501001.004.44 
MBFJFMitsubishi Ufj Finan7.3257.3257.32568,0000.0991.37 
MBHCMobile Broadcasting Holding Inc.0.00600.00520.00573,416,4000.000714.00 
MBITMobilebits Holdings0.01700.01700.017020,0000.005041.67 
MBKLMetairie Bk & TR [La18.7018.7018.702000.000.00 
MBLTYMesoblast Ltd Sp ADR14.7314.7314.732000.241.66 
MBLVMobiventures Inc0.00300.00200.00206000.00000.00 
MBMIMabwe Minerals Inc.0.01780.00990.0178112,5000.007776.24 
MBNCMerchants Bancorp Or0.95000.80000.9500200-0.05005.00 
MBOFFM1 Ltd2.3802.3802.3801000.0000.00 
MBOFYM1 Limited23.4223.4223.42100-0.180.76 
MBRTFMbmi Resources Inc0.00260.00260.00261000.00000.00 
MBUMFMabuchi Motor Co Ltd63.0063.0063.005005.439.43 
MBUMYMabuchi Mtr Co Ltd15.1015.1015.101000.302.03 
MBVAMillenium Bankshares0.40000.40000.40001000.00000.00 
MBVXMabvax Therapeutics Holdings Inc.2.2001.9702.160117,1000.21010.77 
MBXBFMicrobix Biosystems0.30900.27120.305331,8000.00591.97 
MBYMFMountain Boy Mineral0.00100.00100.00102,3000.00000.00 
MCAMQMoney Centers Amerca0.00070.00070.00071000.00000.00 
MCAPMango Capital Inc0.01800.01800.01801000.00000.00 
MCBGMercersburg Financia15.5015.5015.501001.7512.73 
MCBPMichigan Community Bancorp Ltd.0.00100.00100.00101000.00000.00 
MCBRFMcbride Plc Ord 10P1.8401.8401.8402000.0000.00 
MCCHFMcchip Resources Inc0.80800.80800.80805000.075310.28 
MCCKMestek Inc21.6021.3121.31300-2.008.58 
MCCRFMccoy Corp3.2713.2713.271200-0.62616.06 
MCDAKma Hldg Inc0.00010.00010.00011000.00000.00 
MCDFFMcDermott Intern16.8516.5016.759,300-0.523.02 
MCDMFMacdonald Mines Exploration Ltd0.00340.00190.003462,500-0.000615.00 
MCEEFMcewen Mining0.72240.71000.72242,9000.02934.23 
MCELQMillennium Cell In0.00020.00020.00021000.00000.00 
MCEMMonarch Cement Co34.0034.0034.001000.000.00 
MCESFMacro Enterprises1.6931.6931.6935,000-0.0271.56 
MCETMulticell Techs Inc0.00030.00020.000210,575,4000.00000.00 
MCFFYMediclinic Intl ADR44.8744.6544.876001.012.30 
MCFUFMicro Focus Intl Plc21.8821.8821.884001.034.94 
MCGIMedcareers Group In0.00040.00040.000430,0000.00000.00 
MCGRFMajor Cineplex Group0.86590.86590.865913,8000.01501.76 
MCHBMechanics Bk [Ca]27,50027,50027,5001007002.61 
MCHHFMacmahon Holdings0.07000.07000.0700395,7000.011018.64 
MCHTMauch Chunk Finl Cp14.5014.5014.501000.503.57 
MCHVFMGM China Holdings L2.1602.1602.1601000.0602.86 
MCHVYMGM China Holdings25.0725.0725.07400-0.160.63 
MCICMulticorp International Inc0.00140.00120.0014287,2000.00017.69 
MCIGMcig Inc.0.04900.03560.04002,264,000-0.007916.49 
MCIIMariner's Choice Int0.60000.60000.60002000.00000.00 
MCIMMacau Capital Invest0.11000.11000.11001000.00000.00 
MCKRFManson Creek Res Ltd0.00520.00520.0052100-0.000610.34 
MCNSFMicronas Semiconduct4.3804.3804.380100-1.12020.36 
MCPHMidland Cap Hldngs12.0011.8111.81200-0.191.58 
MCPIMed-Cannabis Pharma Inc.0.27500.27500.27501,3000.00301.10 
MCPIQMolycorp Inc0.13400.11000.13052,360,200-0.00584.26 
MCQEFMacquarie Group63.0563.0563.052,1001.752.85 
MCQPFMacquarie Power & In2.3702.3602.3703,4000.0351.50 
MCRAAMcrae Inds Cl A28.2528.2528.255000.150.53 
MCREDMetals Creek Resources Corp.0.04750.04750.0475100-0.00061.25 
MCRNFMicro-Mechnics Ltd0.48050.48050.4805158,600-0.02064.11 
MCRTMicroart Inc0.02000.02000.02001000.019919900.00 
MCSHFMetcash Ltd Ord Shs0.83000.83000.83003000.01491.83 
MCTCMicrochannel Tech Cp0.00340.00340.00341000.00000.00 
MCTHMedical Connections0.01000.01000.010019,3000.00000.00 
MCTYFMicroplanet Technolo0.00540.00110.00117,0000.00000.00 
MCUIFMiraculins Inc0.05500.05500.055019,000-0.00406.78 
MCUJFMedicure Inc2.3262.3262.3261000.0743.30 
MCWEFMcw Energy Grp0.38500.33750.350094,300-0.052513.04 
MCWPFMelco Crown0.14000.14000.140010,000-0.040022.22 
MCYGFMill City Gold Corp0.11500.11500.11505,0000.017818.31 
MCYWFPlateau Uranium Inc.0.23700.23700.23701000.00401.72 
MDABYMeda Ab16.4116.4116.411000.150.89 
MDAVDavi Luxury Brand Group Inc0.13500.08000.1350200-0.00493.50 
MDBXMedbox Inc0.08800.07710.08501,768,000-0.00404.49 
MDCEMedical Care Technol0.00020.00010.00021,6000.00000.00 
MDCNMedican Enterprises Inc.0.00010.00010.00014,130,5000.00000.00 
MDCREMedicus Homecare Inc.0.63000.60000.620017,000-0.01001.59 
MDDDMakism 3D Corp.0.01650.01650.016536,5000.00000.00 
MDDMM D M Group Inc0.00010.00010.0001200-0.000990.00 
MDDWFMacdonald Detwlr New59.3559.3559.35200-4.587.17 
MDEVFMelco Intl Devel1.7001.6401.70014,200-0.0301.73 
MDEXMadison Technologies Inc.0.14500.14500.14503000.00000.00 
MDFIDMedefile International Inc.0.80000.80000.80001000.6800566.67 
MDFZFMedifocus Inc.0.05700.04900.057023,4000.007014.00 
MDGEFMedigene Ag10.9510.8510.95100-0.221.97 
MDGWWMedgenics Inc1.5201.5001.52020,0000.37032.17 
MDHIMedical Alarm Concepts Holding Inc.0.08500.08500.085010,0000.00000.00 
MDINNorthstar Global Bus0.00040.00040.00043,024,9000.00000.00 
MDITMedite Cancer Diagnostics Inc.1.6501.6501.650500-0.0502.94 
MDIUYMediaset S.P.A Sp Ad15.1115.1115.11100-0.462.95 
MDKMMdechem Inc New0.01000.01000.010029,0000.00000.00 
MDLAFMediolanum Sgr Pa7.3507.3507.350100-1.05012.50 
MDLAYMediolanum ADR16.1015.9016.045,3000.181.13 
MDLHMedical Intl Tech0.00650.00650.00651000.00000.00 
MDLNFMadalena Ventures0.28000.26420.2700118,4000.00782.97 
MDLXFMidlands Min Ord0.00190.00190.001910,0000.00000.00 
MDMNMedinah Minerals Inc0.02500.02350.02471,213,5000.00125.11 
MDNBMinden Bancorp Inc22.0022.0022.001000.954.51 
MDNDFMcDonalds Co Ltd Tok21.0221.0221.02100-0.281.31 
MDNGFMidnight Sun Mining0.10590.10590.10595,000-0.00111.03 
MDNTMedient Studios Inc.0.00010.00010.0001200,0000.00000.00 
MDPHFMnoda Monadelphous G6.3586.3586.35835,000-0.0861.33 
MDRAMedra Corporation0.01000.01000.01001000.00000.00 
MDRMModern Mobility Aids0.02100.01630.0163121,100-0.004722.38 
MDRPFMidas Gold Corp0.27200.27100.27202,4000.01194.58 
MDRZFMdr Limited0.00300.00300.003050,0000.0020200.00 
MDSMFMedusa Mining Ltd0.42000.41000.410016,200-0.03006.82 
MDSTMindesta Inc0.03500.03500.03501,0000.00206.06 
MDTCMedia Technologies0.00300.00300.003025,000-0.001025.00 
MDTKFMedia Tek Inc10.2110.2110.211,000-1.069.42 
MDTVMdu Communications International Inc0.01000.01000.0100100-0.004028.57 
MDURNMdu Res Group 4.7098.3798.3798.37100-1.471.47 
MDURPMdu Res Group 4.5095.0095.0095.00100-1.501.55 
MDVTMiddlebury Natl Corp30.7530.7530.752000.802.67 
MDWCQMidway Gold Corp.0.00700.00300.00301,192,500-0.005062.50 
MDWKMdwerks Inc.0.00200.00200.00207,0000.00000.00 
MDXHFMedx Health Corp0.04940.04940.04943,000-0.00132.56 
MEAOFMetanor Resources0.03660.03210.036545,5000.00000.00 
MECKMecklemedia Corporation0.26000.25000.25006,5000.00000.00 
MEDAMedia Analytics Corp0.00360.00360.003612,0000.00000.00 
MEDDMedical Imaging Corp.0.05000.05000.05005,000-0.009015.25 
MEDLMedl Mobile Holdings0.09790.08260.094820,000-0.00313.17 
MEDTMediatechnics Corporation0.00070.00070.0007403,7000.000116.67 
MEECMidwest Energy Emissions Corp0.40000.40000.40007000.00000.00 
MEGEFMeg Energy Corp10.8910.8910.89100-0.100.90 
MEGGFMeggitt Plc7.3607.3207.3601,2000.1702.36 
MEGGYMeggitt Plc14.7114.5014.554,9000.110.73 
MEITFMeitec Corp36.5036.5036.50100-0.902.41 
MELYMicroelectronics Technology Co.0.00010.00010.0001200,0000.00000.00 
MEMEEndev Holdings Inc0.16000.16000.16005,0000.1000166.67 
MEMIMiracle Entmnt Inc0.00020.00020.00021000.0001100.00 
MENBMendocino Brewing Co0.32500.03000.11005,500-0.190063.33 
MENCMillennium Energy Corp.5.1005.1005.1001001.10027.50 
MEOBFMesoblast Ltd2.9102.9102.910100-0.1203.96 
MEQYFMainstreet Equity26.9726.9626.963,600-0.040.14 
MERRMerriman Holdings0.43000.40000.40004,300-0.050011.11 
MEYYYPt Medco Energi Internasional Tbk.7.6007.6007.6001000.0100.13 
MFBPM&F Bancorp Inc4.6004.6004.600500-0.1503.16 
MFCOMicrowave Filter C0.45000.45000.450010,0000.03007.14 
MFCSFMedical Facs Corp10.9310.9010.903,400-0.060.54 
MFDBMutual Federal Bcp4.0004.0004.0001000.50014.29 
MFGHFMainfreight Ltd10.3010.3010.305,000-0.050.48 
MFGIMerchants Financial Group Inc42.5742.5742.571000.000.00 
MFMLFMarifil Mines Ltd0.00960.00580.005823,0000.000816.00 
MFMNFMansfield Minerals I0.11420.11420.1142200-0.013710.71 
MFONMobivity Holdings Corp.0.77000.70000.77008,000-0.03003.75 
MFRSYMagnesita Refratario1.5401.5401.540100-0.1207.23 
MFRVFMinera Frisco Sab De0.59400.59200.594020,000-0.089013.03 
MFSTMedifirst Solutions0.01400.01300.014015,0000.00000.00 
MFTHMedisafe 1 Technolog0.00010.00010.000152,0000.00000.00 
MGAFFMega Uranium Ltd0.06800.05510.055110,500-0.00498.17 
MGAWFMegaworld Corporatio0.11200.11200.11202,000-0.01219.75 
MGAWYMegaworld Corp22.2822.2822.281000.482.20 
MGDDFMichelin Cie Gen Des97.2097.2097.201,900-0.350.36 
MGDDYCompagnie Generale D19.7619.4819.5928,9000.150.77 
MGDPFMarathon Gold Corp0.15870.15870.1587800-0.035518.28 
MGFXMonarch Gulf Exp New0.00310.00310.00311,0000.00000.00 
MGHLMorgan Group Hld Co0.40000.40000.40001000.00000.00 
MGLTMagnolia Solar Corp0.02100.02100.021010,000-0.014040.00 
MGMAMetro Global Media0.03000.03000.03009000.00000.00 
MGMBMGM Hldgs Inc79.0079.0079.0035,0000.000.00 
MGMXFMagma Energy Corp0.33840.32360.323622,600-0.00511.55 
MGNUMagnus Intl Resource0.00200.00200.002010,0000.00000.00 
MGONMegola Inc0.00090.00070.00091,325,000-0.000110.00 
MGORFMagor Corporation0.03500.03500.035050,0000.00000.00 
MGPHFMason Graphite0.34130.31300.341312,7000.02317.26 
MGRUFMorguard Real Est Ut12.3812.3812.384,000-0.433.38 
MGSGDMusgrove Minerals Co0.15500.15500.15501000.037031.36 
MGSGFMusgrove Minerals Co0.07400.07400.07401000.0420131.25 
MGTCMegatech Corp0.03000.03000.030015,0000.00000.00 
MGUYMogul Energy Intl0.00900.00900.009010,000-0.001010.00 
MGYOYMol Magyar Olaj Gaz26.3026.3026.30100-0.100.38 
MHCCMillenium Healthcare Inc0.00750.00520.00644,826,900-0.00068.57 
MHGUMeritage Hosp Gr9.0008.9509.0005000.0000.00 
MHGUPMeritage Hospitality17.0017.0017.002000.000.00 
MHREFMatamec Explrtn Inc0.03000.03000.030015,0000.005020.00 
MHSDFMegacable Hld Ord4.1304.1304.13020,000-0.0200.48 
MHTLYMetcash Ltd Sp ADR4.9604.9604.9601000.0601.22 
MHTXManhattan Scients0.05540.05010.050313,200-0.00529.37 
MHTZFManhattan Corp0.01500.01500.01505,000-0.025062.50 
MHVYFMitsubishi Heavy Ind5.2505.2405.2504000.0400.77 
MHYSMass Hysteria Ent0.00010.00010.000118,400,5000.00000.00 
MICCFMillcom Swed Dep Rec77.2577.2577.251000.951.25 
MICFFMint Income Fd6.2086.1846.1841,800-0.6639.68 
MIDLFMidland Expl Inc0.46200.46200.46201,000-0.060611.60 
MIELFMitsubishi Elect Cor11.9311.9311.931,000-0.635.04 
MIELYMitsubishi Elect Cor21.7321.5521.6124,600-0.602.70 
MIGAMigami Inc.0.00010.00010.0001100-0.002596.15 
MIGGFMigao Corporation0.58800.58800.588010,0000.02764.93 
MIHLMontague International Holding Ltd0.00110.00110.00111000.00000.00 
MIICFMillicom International Cellular S.A.73.9073.3073.4826,5000.971.34 
MIINFMerlin Entertainment6.6206.5506.5905000.1702.65 
MIKPMike The Pike Produc0.00010.00010.0001400,000-0.000480.00 
MILLMiller Petroleum Inc0.20000.10500.10501,868,700-0.145058.00 
MILTYMills Estruturas E2.0201.7001.7007,100-0.20310.67 
MILVMistral Ventures Inc0.00020.00020.00021,3000.00000.00 
MINEMinerco Res Inc0.00310.00280.00302,663,3000.00000.00 
MINOFMinor International0.92000.92000.92001,200-0.04004.17 
MIRXFSerrano Resources Ltd.0.04000.04000.04004000.00102.56 
MISMCambridge Energy Corp0.01200.01200.0120400-0.004025.00 
MISVFMinco Silver Corp0.38800.37000.379021,7000.00902.43 
MISYMicro Security Systems Inc0.00010.00010.000114,500-0.009999.00 
MITDMit Holding Inc.0.04000.04000.04005,1000.005014.29 
MITEFMitsubishi Estate Co22.3622.3622.361000.984.58 
MITEYMitsubishi Estate Co22.4822.2322.3335,1000.632.88 
MITFFMitie Group Plc5.0005.0005.00014,8000.3748.09 
MITFYMitie Group Plc ADR20.0220.0220.022000.150.75 
MITJFThe Mint Corporation0.02050.02050.0205500-0.016544.59 
MITSFMitsui & Co Ltd12.8412.8412.841000.131.02 
MITSYMitsui & Company262.5259.0259.81,9002.20.87 
MITUFMitsui Chemicals Inc3.8503.8503.8501000.35010.00 
MITUYMitsui Chemicals Inc18.8618.8518.86500-0.693.53 
MIUFYMitsubishi Ufj Lease & Finance10.7110.7110.711000.949.62 
MIXIFMixi Inc. Tokyo42.9942.9942.9920,000-0.030.08 
MIXXMix 1 Life Inc.1.06000.80001.000066,400-0.06005.66 
MIZUFMizuno Corp4.9004.9004.900200-0.1002.00 
MJDLFMajor Drilling Grp I3.8103.8103.8101000.2306.42 
MJGCFMajestic Gold Corp0.03590.03590.03591,0000.00000.00 
MJLBGreenscape Laboratories Inc.0.00320.00320.003225,500-0.00038.57 
MJMDMedijane Holdings Inc0.00160.00150.0015320,000-0.00016.25 
MJMIMarilynjean Interactive Inc.0.25000.20000.2050299,0000.00000.00 
MJMJThe Maryjane Group Inc.0.00170.00140.001530,119,900-0.00016.25 
MJNAMedical Marijuana I0.05500.04520.04986,744,000-0.00224.23 
MJNEMj Holdings Inc2.0002.0002.0001001.500300.00 
MJOGMajestic Oil & Gas0.01000.01000.01001,0000.00000.00 
MJTKCannasys Inc.1.0401.0401.0401,0000.0000.00 
MJWLMajic Wheels Corp.0.00010.00010.00018,510,0000.00000.00 
MJXFFMajescor Resources0.03300.03300.0330700-0.004311.53 
MKAUMk Automotive Inc0.00600.00600.00607000.00000.00 
MKBAFMukuba Res Ltd0.00330.00330.00331000.0023230.00 
MKBYMckenzie Bay Intl Lt0.03330.03010.030139,200-0.010826.41 
MKEAFMauna Kea4.4904.4904.490200-0.53010.56 
MKEWFMakita Corp54.8554.8554.85100-0.150.27 
MKGAFMerck Kgaa Dm 5102.1102.1102.1300-3.02.87 
MKGAYMerck Kgaa Unsp ADR34.2533.8033.917,300-0.020.06 
MKGIMonaker Group Inc.3.7503.7503.750100-0.2506.25 
MKGLFMark One Global Inds0.00100.00100.00101000.00000.00 
MKINMcnb Banks Inc12.2512.2512.25700-1.7512.50 
MKMLFMakino Milling9.4719.4719.47110,000-0.7297.15 
MKRIFMelkior Resources In0.01860.01860.018610,0000.00000.00 
MKROMonkey Rock Group0.05000.05000.05001000.00000.00 
MKRSMikros Sys Corp0.16000.16000.16001,0000.015010.34 
MKRYFManitok Energy Inc0.44600.38800.418313,200-0.02696.04 
MKSEFMarksmen Energy Inc0.12800.12500.128035,0000.017515.84 
MKTAYMakita55.7755.5055.677,5001.242.28 
MKTYMechanical Technolgy1.0901.0901.090100-0.16012.80 
MLBGFMulberry Group Plc14.0013.7614.001001.249.72 
MLCGML Capital Group Inc.0.00010.00010.0001306,0000.00000.00 
MLERMoller Intl Inc0.03000.02000.03002,679,8000.010050.00 
MLESMint Leasing Inc0.10000.10000.10001,3000.00000.00 
MLFBUniversal Cap Mgmt0.30000.30000.30001,6000.01505.26 
MLFNFMaple Leaf Foods Inc18.1817.3117.343,600-0.774.26 
MLGFMalaga Financial Corp21.8621.8621.86100-1.084.71 
MLHCM Line Hldgs Inc0.00100.00100.0010300,0000.00000.00 
MLKKFMercator Minerals0.00010.00010.00012,5000.00000.00 
MLLGFMullen Group Ltd14.6914.6914.6924,2000.594.17 
MLLOFMedallion Resources Ltd0.02600.02550.02604,0000.006030.00 
MLLSMiller Industries In0.30000.30000.30004,0000.00000.00 
MLMNMillennium Prime Inc0.04560.04560.04562,0000.018970.79 
MLMZFMetallica Minerals0.03200.03200.03205000.00000.00 
MLNGFMarlin Gold Mining Ltd.0.37730.32410.32413,700-0.01935.62 
MLNHFMidland Holdings0.42000.42000.420010,000-0.070014.29 
MLOOFMolopo Australia Ltd0.10000.10000.100017,200-0.01009.09 
MLOVMobile Matchmaking0.05000.05000.05002000.00000.00 
MLPHMolecular Pharmacol0.00410.00410.00411,0000.00000.00 
MLRKFMillrock Res Inc Com0.18000.17110.171147,400-0.00894.94 
MLRYYMail Ru Group Ltd18.4018.4018.40100-0.603.16 
MLSPFMelrose Industries4.3004.3004.3001000.1804.37 
MLXEFMetals X Limited0.81140.81000.81006,1000.00500.62 
MLYBYMalayan Banking ADR4.8144.7504.7508,6000.0000.00 
MLYCFAmerican Cumo Mining Ltd.0.09540.09540.095475,9000.00000.00 
MLYFFMolycor Gold Corp0.04200.04200.04205,0000.00359.09 
MLYNFMalayan Banking Berh2.3582.3542.35424,000-0.0060.27 
MMBFMomentum Biofuels0.00180.00180.00181,3000.00000.00 
MMCGFMgmt Consulting Grp0.23500.23500.23503,800-0.02409.27 
MMEXManagement Energy0.03000.02000.02008000.00000.00 
MMHDFMmi Holdings Limited2.3232.2792.27913,000-0.0080.35 
MMIRFMedmira Inc0.03260.03260.032610,000-0.005013.30 
MMLTFMmg Ltd0.28500.28500.28501000.00451.60 
MMMBMamamancini's Holdin0.79000.75000.75002,600-0.01001.32 
MMMMMineral Mtn Mng & ML0.05500.05500.0550300-0.045045.00 
MMMSMedytox Solutions3.2503.2503.2501000.1003.17 
MMMWMass Megawat Wind Pw0.00800.00800.00801,0000.00045.26 
MMNGFMonster Mng Corp0.00280.00280.00285,0000.00000.00 
MMPWMultimedia Platforms Inc.1.8501.8501.8501000.1005.71 
MMRFMmrglobal Inc0.00640.00320.0060272,2000.002466.67 
MMRGFMinaurum Gold Inc0.06430.06430.06432,500-0.010213.69 
MMRKQMile Marker Intl Inc0.00700.00700.007017,8000.00000.00 
MMRTYMassmart Hldgs ADR21.3821.3821.381000.020.09 
MMSDFMacarthur Minerals0.01750.01750.01758,000-0.007530.00 
MMSMYMitsui Mining & Sm12.6012.6012.60100-0.302.33 
MMTCMicro Imaging Tech0.48000.48000.48001,900-0.02004.00 
MMTIFMicromem Tech Inc0.48000.47000.479040,4000.00901.91 
MMTMFMonument Mng Ltd0.07900.07900.079040,000-0.00202.47 
MMTOFMitsubishi Motors Corporation8.8308.8308.8304000.0300.34 
MMTRSMills Music TR Unit18.5018.5018.501000.824.64 
MMTSMulti-Media Tutorial Services Inc.0.00070.00060.0006485,300-0.000225.00 
MMTVMedical Media TV Inc0.00090.00090.00092,0000.00000.00 
MMXMYMmx Mineracao E Metalicos S.A.0.11000.11000.11001,9000.010010.00 
MNAIMonar Intl Inc0.00300.00120.0030530,0000.0023328.57 
MNAPManas Petroleum Corp0.04990.04360.047650,000-0.00163.25 
MNARFMorguard North7.6907.6907.690100-0.3304.12 
MNATMarquette Natl Cp101.5101.5101.51000.80.74 
MNBCMnb Corp [Bangor Pa]20.9020.9020.901000.000.00 
MNBEYMinebea Ltd Spons Ad31.2631.2431.264001.033.41 
MNBOMnb Holdings Corp CA34.7534.7534.752000.000.00 
MNBPMars Natl Bk Pa413.0413.0413.0100-2.00.48 
MNBTMountain National Bancshares Inc.0.02000.02000.020020,000-0.010033.33 
MNCWFPrimero Mng Corp Wt0.01000.01000.01004,0000.0058138.10 
MNDJFMandalay Res Corp0.61900.61000.61005,700-0.00981.58 
MNDPMundus Group Inc0.00020.00010.00011,310,500-0.000150.00 
MNELFMission Newenergy Ltd0.03520.03520.0352100-0.014829.60 
MNESPMsa Safety Incorporated48.0048.0048.001000.000.00 
MNETMulticom Publishing0.00500.00500.005020,0000.00000.00 
MNGGMining Global Inc.0.00010.00010.000110,875,6000.00000.00 
MNGGFMongolia Growth Grou0.55760.53000.538582,2000.01853.56 
MNGPFMan Group Plc2.5602.5502.5601,9000.0602.40 
MNGPYMan Group Plc Unsp A2.5102.4602.46583,300-0.0100.40 
MNHDMongolia Holdings Inc.0.30010.30010.30012,0000.00000.00 
MNHFYMayr-Melnhof Karton28.4828.4828.48100-0.762.60 
MNHVFMarine Harvest ASA12.5012.5012.501,7000.302.46 
MNKDWMannkind Corporation1.4901.4401.4404,400-0.1408.86 
MNLDFMineral Deposits Ltd0.57000.57000.57008000.00000.00 
MNLIFChromedx Corp0.08900.08900.08902,500-0.016015.24 
MNMTMotivating The Masses Inc.1.2001.2001.2002000.0000.00 
MNNGFMan Sang Jewellery Hldgs Ltd0.21350.21350.213515,400-0.054520.34 
MNOIYMandarin Orient ADR15.9615.9115.913000.080.51 
MNRLFMineral Mtn Res Ltd0.01800.01800.0180400,000-0.002010.00 
MNRUFMediterranean Resour0.12100.12100.12103,500-0.00342.73 
MNSBMainstreet Bank10.6510.6510.651000.000.00 
MNSFMansfelder Metals0.01200.01200.012010,0000.00000.00 
MNTCFMantis Mineral Corp0.00070.00070.00074,200-0.000330.00 
MNTRMentor Capital Inc.0.72500.70000.72002,7000.03004.35 
MNVWFMountainview Energy0.01000.01000.010010,0000.00000.00 
MNXBYMonex Group Inc10.9510.8910.89400-0.131.18 
MNZOManzo Pharmaceuticals Inc.0.00140.00140.001477,0000.000216.67 
MOAEFMongolia Energy Corp0.03900.03900.0390100-0.00307.14 
MOBAFManitoba Telecom Services Inc.22.6422.3222.32200-0.622.70 
MOBOMobile Lads0.04800.04530.048046,7000.00051.05 
MOBQMobiquity Technologies Inc.0.18000.18000.18004,000-0.01005.26 
MODLFMondi Ltd23.7023.7023.701002.149.93 
MODTQModtech Hldgs0.00060.00060.00065,000-0.000545.45 
MODVFMelcor Development L13.2513.2413.251,400-0.241.81 
MOGLFMongolian Mining Cor0.03040.03040.03041,000-0.008622.05 
MOJOMojo Organics Inc.0.25900.25900.2590100-0.01104.07 
MOLBMother Lode Bk CA0.90000.90000.90004,0000.00000.00 
MONDFMondi Plc23.8523.8523.851002.3711.03 
MONDYMondi Plc Unsp ADR48.5048.5048.50100-1.002.02 
MONIFMonitise Plc0.08100.07800.0800676,700-0.00505.88 
MONKMonarchy Ventures Inc.1.3101.2701.2704,600-0.0403.05 
MONOYMonotaro52.8752.5252.782,8000.561.07 
MONRFMoncler S.P.A.20.3020.1120.306000.492.49 
MOOIFMooncor Oil & Gas Cor P.0.00340.00340.003434,500-0.003046.88 
MOPHYMonadelphous Group6.4106.4106.410400-0.0901.38 
MOPNMop Environmental0.00500.00500.00508,300-0.002028.57 
MOQZMoqizone Hldg Corp0.44000.44000.44001,000-0.060012.00 
MOSKYMoleskine Spa7.3507.3507.3507000.5508.09 
MOSTSmart Online Inc1.3501.2501.2506000.645106.61 
MOXCMoxian China Inc6.0006.0006.0001000.0000.00 
MPADMicropac Industries Inc9.2509.0109.0101,100-0.4905.16 
MPAYMobetize Corp0.73000.70000.73003,1000.06008.96 
MPEFFMaple Leaf Green Wor0.02120.02120.02121,700-0.004818.46 
MPHDMedia Pal Holdings0.00330.00330.00331000.00000.00 
MPHMFM Pharmaceutical Inc.0.06500.06500.0650600-0.00040.61 
MPIREmpire Diversified Energy Inc.0.53000.53000.5300100-0.480047.52 
MPIXMindpix Corp New0.00020.00020.00021,584,9000.00000.00 
MPJFFMining Projects Group Limited0.01200.01200.0120500,0000.0077179.07 
MPMLMpm Technologies Inc.0.25000.25000.25001000.00000.00 
MPMQMpm Hldgs Inc22.0022.0022.001002.0010.00 
MPOHYMmi Hldgs Ltd ADR12.1512.1512.15100-0.453.57 
MPPCQMyphotopipe.Com Inc0.00030.00030.000398,0000.0002200.00 
MPRWLMississippi Pwr Co 4.40 Pfd91.5090.0091.502005.506.40 
MPRWPMississippi Pwr Co 4.60 Pfd87.0087.0087.00100-0.500.57 
MPSFFMph Ventures Corp0.04030.04030.04031,1000.00030.75 
MPSPMedpro Safety Pd0.03200.03000.03002000.005020.00 
MPSYFMorphosys Ag79.3079.3079.30100-2.783.39 
MPSYYMorphosys Ag Sp ADR40.7139.8040.711000.451.12 
MPUCFMoneta Porcupine Min0.06010.05530.055328,000-0.00040.72 
MPVCModern Pvc Inc0.16000.16000.16003000.060060.00 
MQBKYMacquarie Grp ADR60.3060.3060.301,2000.330.55 
MQIIFMacquarie Intl Infra0.06090.06090.0609400-0.00010.16 
MQLXFMarquee Energy Ltd0.43430.43430.43431,2000.03458.63 
MQPXFMatica Enterprises0.02600.02600.026020,0000.004018.18 
MQTRFMettrum Health Corp1.0291.0291.029300-0.12811.06 
MRAAFMurata Manufacturing149.8149.8149.83005.53.81 
MRAAYMurata Manufacturing37.9537.2137.707,2001.584.37 
MRBAFMirabela Nickel Limited0.07000.07000.07001000.010016.67 
MRCBFMorguard Corp106.7106.7106.7100-1.11.00 
MRCRMoro Corporation0.50000.37000.50004000.140038.89 
MRDAFMeridian Co Ltd0.00400.00400.00401,0000.00000.00 
MRDDFMiranda Gold Corp0.06500.06500.065011,000-0.00507.14 
MRDHMeridian Hldgs Inc0.01990.01990.0199555,5000.007965.83 
MRDNMeridian Waste Solutions Inc.0.85000.85000.85001000.00000.00 
MRESInstitute of Biomedi0.00340.00190.00313,555,9000.001155.00 
MRETFMartinrea Intl Inc10.2710.2710.276000.535.40 
MRGLFMacau Res Group Ltd0.10000.10000.10008000.00000.00 
MRGNMergence Corporation0.01100.01100.01102,0000.00000.00 
MRGOMargo Caribe Inc6.2006.2006.2004000.0000.00 
MRIBMarani Brands Inc0.00040.00040.000450,0000.00000.00 
MRICMri Interventions0.98000.57000.93491,565,200-0.03623.73 
MRLDFMariana Res Ltd0.03800.03280.0328310,000-0.006215.90 
MRLLFMinera Irl Limited0.07400.07000.070037,100-0.00304.11 
MRMAFMma Offshore Limited0.38310.38310.3831800-0.281942.39 
MRMBFMorumbi Resources0.02500.02100.025010,2000.00104.17 
MRNAMarina Biotech0.40000.38000.389844,200-0.02526.07 
MRNJMetatron Inc1.8601.8601.8601000.0000.00 
MRNJDMetatron Inc4.5004.5004.5001003.490345.54 
MRPIMera Pharma New0.00050.00030.0003280,0000.00000.00 
MRPLYMr Price Group Ltd20.1320.0120.018000.422.14 
MRPRFMerlin/Ac 1.0012.7012.7012.703,9000.705.83 
MRPSMicrophonics Inc0.00300.00300.00307000.00000.00 
MRQRFMonarques Gold Corporation0.06750.06750.06751000.012021.62 
MRRFFMarr S.P.A.17.7117.7117.711000.261.47 
MRRTYMarfrig Alimento ADR1.5601.5601.5601,100-0.0100.64 
MRSKYMori Seiki Co Ltd Sp15.1315.1315.13100-1.167.12 
MRTIMaxus Realty Trust52.5052.5052.501002.505.00 
MRTMFMaritime Res Corp0.07550.07550.07552,0000.00000.00 
MRVGFMirvac Group1.3201.3201.320100-0.0402.94 
MRVKFMaverick Drilling An0.07100.07100.071010,000-0.019021.11 
MRVNYMrv Eng Partici ADR4.6504.6504.6502000.2305.20 
MRVSYMinerva Sa ADR13.5613.5613.561000.685.29 
MRVTMiravant Med Techs0.00010.00010.00012000.00000.00 
MRWSFMorrison W Sprmrkt P2.8102.8002.810900-0.0250.88 
MRWSYWm Morrison Supermar14.2914.1314.267,5000.120.85 
MRZLFMirasol Resources0.63300.63300.63301,000-0.01902.91 
MSADFMitsui Sumitomo Insu30.7030.6930.692,100-0.662.12 
MSADYMS&Ad Ins Group ADR15.7715.6715.7522,2000.090.57 
MSAHMan Shing Agric Hldn0.03500.03500.03503,0000.005016.67 
MSAJFMesa Uranium Corp0.01390.01230.01236,6000.00000.00 
MSBCMission Bancorp [Ca]27.0027.0027.003000.100.37 
MSBHFMitsubishi Corp Ord21.5121.4321.512000.673.23 
MSBHYMitsubishi Corp Spon43.4443.1743.323,9000.210.49 
MSETMadison Sports & Ent0.00010.00010.000153,400-0.000990.00 
MSEZMedia Sentiment Inc.0.00500.00500.00502000.00048.70 
MSGIMsgi Security Sol0.00200.00200.00201000.0017566.67 
MSGNFMan Sang Intl Ltd0.18000.18000.180077,0000.00100.56 
MSHFMediashift Inc.0.06000.06000.060010,0000.00000.00 
MSIXFMorneau Shephell12.7412.7412.74100-0.372.82 
MSLOYMitsui Osk Lines Ltd9.1709.1709.170100-0.0800.86 
MSLPMuscle Pharm Corp4.7804.2404.55029,400-0.0501.09 
MSMTMedical Solution Mgt0.00310.00310.00311000.00000.00 
MSMYMc Endeavors Inc0.00030.00020.00034,250,0000.00000.00 
MSNFYMinera Frisco S A B1.1601.1301.1401,500-0.0201.72 
MSOAMy Social Income Inc0.00080.00040.0006393,7000.00000.00 
MSPCMetrospaces Inc.0.00010.00010.0001999,9000.00000.00 
MSPVFMansei Corp Osaka Ci6.5176.5176.5172,000-0.0210.32 
MSRPWMesa Air Group Inc17.1317.1317.1373,1000.000.00 
MSRTMassroots Inc1.3200.8901.150132,9000.25027.78 
MSSDMassive Dynamics0.00360.00360.00361,9000.00000.00 
MSSELMass Electric Co 4.4101.099.0101.01,300-1.00.98 
MSSIMedical Staffing Sol0.00050.00050.0005250,0000.00000.00 
MSTGMustang Alliances0.00330.00330.00334000.00000.00 
MSTJFMegastar Development0.01730.01730.01737,0000.00000.00 
MSTOMasterbeat Corp0.01100.01100.01101,0000.001010.00 
MSTPWMast Therapeutics0.05000.05000.0500150,000-0.030037.50 
MSTUFMilestone Real10.0910.0910.09100-0.161.58 
MSUXFMisumi Group Inc14.3914.3914.395,000-0.261.77 
MSVBMid-Southn Svg Bk In14.0014.0014.00200-2.0012.50 
MTAGFMetro Ag Ord Dem 531.1731.1731.17900-1.093.38 
MTCZFM2 Telecommunication8.2808.2808.2802,0000.0200.24 
MTENYMahanagar Telephone Nigam Ltd0.58000.52510.52511000.00000.00 
MTGBMeetinghouse14.5014.5014.501000.463.28 
MTGRFMount Gibson Iron Lt0.14750.14750.1475250,000-0.01509.23 
MTGRYMount Gibson1.5501.5501.550100-0.0704.32 
MTHRFM3 Inc.23.5223.5223.521000.230.99 
MTLCFMetalcorp Limited0.00190.00190.00195,0000.000990.00 
MTLHFMitsubishi Chemical6.4906.4906.4901000.0000.00 
MTLHYMitsubishi Chemical32.8532.8532.85100-1.153.38 
MTLIMetaline Contact Min0.08000.08000.08001000.00000.00 
MTLKMetalink1.00001.00001.00005000.00000.00 
MTLQUMotors Liq Co17.0016.4517.003,1000.402.41 
MTLRFMetalore Resources L2.1912.1912.191100-0.0060.29 
MTMCMtm Technologies Inc.0.25000.25000.25001000.00000.00 
MTMWMatmown Inc0.03000.03000.030010,0000.00000.00 
MTNBMatinas Biopharma Hl0.96000.87000.890078,300-0.01001.11 
MTNOFMtn Group Ltd Ord16.5516.5316.539,6000.321.97 
MTNOYMtn Group Ltd Sp ADR16.8316.6616.7394,6000.311.89 
MTPOFMetropolitan Bk & TR2.0332.0332.0339000.0000.00 
MTPPMountain Top Propert0.00100.00100.00101000.00000.00 
MTPRMeta Power Intl Inc0.00020.00020.00022,7000.00000.00 
MTRAFMetro Inc Cl A Sub V27.2027.2027.203,0000.220.80 
MTRJFMtr Corporation Ltd4.4504.4504.4501000.0000.00 
MTRJYMtr Corp Ltd Sp ADR45.0345.0345.031000.551.23 
MTSFFMitsui Fudosan Co Lt28.4028.4028.40100-0.702.41 
MTSTMetastat Inc0.29900.25000.257554,2000.00753.00 
MTSXYMetal Storm Ltd Ads0.00170.00170.001729,8000.00000.00 
MTTRYMetro Ag6.3006.2206.24039,5000.1352.21 
MTUAYMtu Aero Engines Hol45.9845.9845.981000.982.18 
MTVAFMtropole Tlvision Sa19.8819.8819.884000.201.02 
MTVXApt Moto Vox Group Inc.0.00010.00010.000112,500,0000.00000.00 
MTWDMetwood Inc0.60000.10000.60007,600-0.05007.69 
MTXSMatches Inc.0.01000.01000.010010,0000.00000.00 
MTYFFMty Food Group Inc28.5028.1828.507,2000.311.08 
MTZPYTanabe Pharma16.8316.7516.812,700-0.010.06 
MUELPaul Mueller Company32.0031.0032.004001.183.83 
MULIAquasil International Inc0.00550.00550.00551000.00000.00 
MUNMFMundoro Capital Inc.0.06900.06900.06906,000-0.021023.33 
MURCDMonster Uranium Corp0.02300.02300.02301000.004826.37 
MURGFMuenchener Rueckver183.0183.0183.0100-2.21.20 
MURGYMuenchener Re Group18.4718.2918.3778,100-0.020.11 
MURZYMurray & Roberts1.0051.0051.0053000.0555.78 
MUSSMulti Solutions II0.20000.20000.20001,2000.00000.00 
MUTMMutual Merchant Svcs0.00300.00300.00301000.00000.00 
MVACMotorvac Technologies Inc.0.00390.00390.0039200-0.005156.67 
MVBFMvb Financial Corp14.5114.5114.51300-0.281.89 
MVESThe Movie Studio Inc.0.00200.00200.002010,0000.000533.33 
MVLYMission Vly Bcp CA7.1407.1407.1405000.2403.48 
MVPHMvp Holdings Inc0.00010.00010.00011000.00000.00 
MVPIMv Portfolios Inc.0.09000.08000.090019,0000.010012.50 
MVRBFMedivir Ser B Sek510.6210.6210.621000.070.66 
MVRMMaverick Mineral Cp0.19000.19000.19001000.00000.00 
MVTGMantra Venture Group Ltd.0.12500.10010.100130,800-0.00999.00 
MWATFModern Water Plc0.23000.23000.23005000.00000.00 
MWBCMw Bancorp Inc14.1514.1514.151000.000.00 
MWCAFMatachewan Cons Mine0.23430.23430.23431000.078450.29 
MWNAFMwana Africa Plc0.01000.01000.01001000.0050100.00 
MWOGMidwest Oil and Gas Inc.0.03000.03000.03001,3000.00000.00 
MWSNFMawson Res Ltd0.12670.12670.12672,5000.00000.00 
MWSWFMawson West Ltd0.02000.02000.0200101,0000.005033.33 
MWTCFManial Water Company0.53990.53990.5399100-0.00010.02 
MWTCYManila Wtr Co ADR13.8013.8013.801000.070.51 
MWWCMarketing Worldwide0.00010.00010.00012,000,0000.00000.00 
MXAMMaxam Gold Corp0.01000.01000.010010,1000.00000.00 
MXCHFMexichem Sab De Cv2.8922.8922.8921,000-0.0280.96 
MXCHYMexichem Sab De Cv5.8905.8905.8901000.1602.79 
MXCYYMetso Cp Ads6.6606.6606.660800-0.4606.46 
MXDHFMdxhealth Sa5.2505.2505.2501,0000.0000.00 
MXEIPMexico Eq and Inc Fd12.6012.6012.601000.605.00 
MXGFFMaxim Power Corp1.8001.8001.8003,3000.0593.36 
MXGIFMerrex Gold Inc0.11670.11670.11671,000-0.00332.75 
MXMGMaxima Group Inc1.1501.0701.0701,000-0.0806.96 
MXMIMax Media Group Inc0.03000.03000.03001000.00000.00 
MXMTYMaxcom Telecom Ads0.58650.58650.58652000.03055.49 
MXOMPan American Goldfie0.00260.00260.00262,0000.00000.00 
MXOPMaxray Optical Technology Co. Ltd.0.00400.00400.004039,5000.00000.00 
MXROFMax Resource Corp0.03600.03600.03602000.007024.14 
MXRSFMalbex Res0.03500.03500.0350411,0000.0250250.00 
MXSGMexus Gold US0.02500.01600.0250430,3000.005025.00 
MXTSFMaxcom Telecomunicac0.10000.10000.100027,000-0.038027.54 
MYAGFMaya Gold & Silver0.17850.17850.17852,0000.00010.06 
MYBFMuncy Bank Finl [Pa]32.5132.5032.50300-0.010.03 
MYBUFMeyer Burger Techgy8.4708.4708.4701000.0000.00 
MYDXMydx Inc.1.7501.6501.650800-0.1407.82 
MYECMyecheck Inc0.01360.01180.01303,394,7000.00043.17 
MYFTMy Freightworld Tech0.00030.00020.000315,0000.000150.00 
MYGGMygo Games Holding Co.0.01110.01100.01116,7000.00010.91 
MYHAMy Healthy Access0.00100.00100.00101000.00000.00 
MYHIMountain High Acquisitions Corp.0.07000.06000.060044,200-0.010014.29 
MYLIMusic of Your Life0.03800.03800.0380108,9000.008026.67 
MYMNFMoly Mines Limited0.02210.02200.022042,500-0.00104.35 
MYMXMymetics Corp0.02000.02000.02001000.00000.00 
MYNGGolden Eagle Intl0.00450.00450.00452,0000.00000.00 
MYRAMyriad Entertmt Rsrt0.00010.00010.000113,0000.00000.00 
MYRXMyrexis Inc0.12110.12110.12111,1000.00000.00 
MYSLMy Screen Mobile In0.00250.00250.002555,3000.000313.64 
MYSNMyson Group Inc.0.05800.04500.045062,000-0.007013.46 
MYTAYMagyar Telekom Telecommunications Plc7.2557.2157.2159000.1652.34 
MYXYMineria Y Exploraciones Olympia0.51000.51000.5100400-0.460047.42 
MZDAFMazda Motor Corp Ord19.1119.1119.111000.221.16 
MZDAYMazda Motor Corp9.7809.7309.7706,0000.0200.21 
MZEIMedizone Intl Inc0.10000.09510.1000134,3000.00101.01 
MZHOFMizuho Finl Grp Inc2.1802.1482.1804,281,8000.1708.46 
MZPSMyzipsoft Inc0.00010.00010.00013000.00000.00 
MZRTFMazor Surgical Robot7.0507.0507.050900-0.1201.67 
MZTLFJohn Menzies7.6277.6277.6271,700-0.3934.90 
MZZLMazzal Hldg Corp0.04000.04000.04004,200-0.00102.44 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.87.243.161
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,128-10.01
DJI17,690-560.32
SP5002,104-50.23
DAX11,309520.46
FTSE6,696270.41
NI22520,585620.30
CAC405,083360.72
GLD1,09560.58
BDI610.00.00.00
HSI24,6361380.56