Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.13000.13000.130095,500-0.00503.70 
MAALMarketing Alliance4.0504.0504.0504,7000.0000.00 
MABAAmerican Bioge SC0.15100.15100.151020,0000.00100.67 
MACEMace Security International Inc0.42490.42490.42493890.01092.63 
MACIFMacmillan Minerals0.00500.00500.00502,500-0.001016.67 
MACQFThemac Rsrcs Grp Ltd0.02400.02400.02401,0000.00000.00 
MADGQMadge Networks Nv0.00010.00010.00012,600-0.001292.31 
MADIMadison Systems Inc0.00200.00200.00205,0000.00000.00 
MAEOYManila Elec Co12.5712.5712.57100-0.010.08 
MAGAAMagna Lab Inc Cl A0.10130.10130.1013100-0.018715.58 
MAGEMagellan Gold Corp0.06500.05000.0500100,000-0.010016.67 
MAGNFMagellan Minerals0.04600.04600.04603,0000.00102.22 
MAGOFMan Se Shs106.3106.3106.31000.00.00 
MAGOYMan Ag Unsp ADR10.1410.1410.14100-0.262.50 
MAGPMagplane Technology0.00200.00200.002040,0000.00000.00 
MAHMFMahindra&Mahindra Dp19.1019.1019.10100-0.412.10 
MAHNMid-Atlantic Hm Hlth0.15000.15000.15001000.00000.00 
MAJCQMajestic Capital Ltd0.00010.00010.00011000.00000.00 
MAKSFMarks & Spen Grp Ord9.0709.0709.0702,100-0.1301.41 
MAKSYMarks & Sp Gp ADR17.9617.6917.7920,346-0.140.75 
MALJFMagellan Aerospace C12.5012.5012.505000.423.48 
MALRFMineral Resources5.5605.4005.5601,7000.1402.58 
MALRYMineral Resources5.6905.6905.6901000.0400.71 
MANYPlures Technologies0.07000.07000.07005000.00000.00 
MAOMFMaudore Minerals Ltd0.00100.00100.00104000.00000.00 
MAORFMandarin Oriental In1.6201.4901.560160,100-0.0704.29 
MAPIFMapletree Industrial1.1811.1811.18115,000-0.0181.50 
MAPLMaple Press Co1.2501.2501.2504000.50066.67 
MAQAFMacquarie Atlas2.5002.5002.5001000.0301.21 
MARUFMarubeni Corp Ord6.0376.0266.03730,0000.0671.12 
MARUYMarubeni Corp ADR58.4958.3258.33638-0.420.71 
MARXFMarenica Energy0.19000.18000.19002,1000.00000.00 
MASZFMasonite Internation19.5019.0019.0037,800-1.005.00 
MAURFMarui Group Co Ltd12.5012.5012.502000.847.21 
MAURYMarui Group Co Ltd25.6125.5425.546000.441.75 
MAUXFMart Resources Inc [0.52430.51600.516047,000-0.00701.34 
MAWHFMan Wah Holdings1.1441.1441.1444,400-0.0161.41 
MAWHYMan Wah Holdings Ltd12.0812.0812.082,1002.6528.08 
MAXDMax Sound Corp0.05600.04650.05451,932,1590.00254.81 
MAXEMaxwell Resources Inc.0.05600.05600.05601,0000.00000.00 
MAXMFStandard Explora Ltd0.02600.02600.0260100-0.004013.33 
MAYGFMeadow Bay Cap Corp0.20000.18300.18302,600-0.00613.23 
MAYNFMayne Pharma0.86500.86500.8650900-0.02342.63 
MAYXMayex USA Inc0.10000.10000.10004000.00000.00 
MBAIFCibt Education Group Inc.0.20950.20950.209510,0000.01688.72 
MBAYMediabay Inc0.00010.00010.00011000.00000.00 
MBCFFMbac Fertilizer Corp0.06100.06100.06106,108-0.00608.96 
MBCIMabcure Inc.0.00500.00280.00451,038,5390.001236.36 
MBCQMB Bancorp Inc11.4211.3511.35235-0.050.44 
MBDCMassachusetts Busine21.0021.0021.00500-24.0053.33 
MBDEMorris Business Devl0.12000.10840.11002,6000.010010.00 
MBFJFMitsubishi Ufj Finan7.1607.0807.160100-0.0901.24 
MBGCFMitsubishi Gas Chemi5.8505.8505.850200-0.3004.88 
MBGNFMed Biogene Inc0.06000.06000.06003,0000.00203.45 
MBHCMobile Broadcasting Holding Inc.0.00500.00400.0040270,000-0.00012.44 
MBIOFMobio Technologies0.03280.03280.03281,000-0.004712.53 
MBITMobilebits Holdings0.01400.01400.014010,0000.00000.00 
MBKLMetairie Bk & TR [La18.5518.0018.00300-0.552.96 
MBLTYMesoblast Ltd Sp ADR15.2315.2315.231000.040.26 
MBMIMabwe Minerals Inc.0.02610.02600.02601,200-0.007021.21 
MBNCMerchants Bancorp Or1.0401.0401.0401,4000.0000.00 
MBOFFM1 Ltd2.7202.7202.7201000.0100.37 
MBPFFMitchells & Btlr Ord6.7906.7706.7907000.3605.60 
MBRTFMbmi Resources Inc0.00260.00260.00268,0000.00000.00 
MBUMFMabuchi Motor Co Ltd57.5757.5757.57100-0.080.14 
MBUMYMabuchi Mtr Co Ltd15.3315.3315.332000.020.13 
MBVAMillenium Bankshares0.40000.40000.40002000.00000.00 
MBVXMabvax Therapeutics Holdings Inc.2.4102.2802.28013,5060.0200.88 
MBXBFMicrobix Biosystems0.43600.43600.436010,000-0.00731.65 
MBYMFMountain Boy Mineral0.00250.00250.0025145,000-0.004564.29 
MCAPMango Capital Inc0.03000.03000.0300100-0.010025.00 
MCARMercari Communcation0.10000.10000.10001000.0500100.00 
MCBGMercersburg Financia13.7513.7513.75200-1.7511.29 
MCBRFMcbride Plc Ord 10P1.4601.4601.4601,4000.0201.39 
MCCHFMcchip Resources Inc0.73270.73270.73271000.02273.20 
MCCKMestek Inc21.5021.5021.501000.000.00 
MCCRFMccoy Corp3.6493.6493.6491000.3139.38 
MCDAKma Hldg Inc0.00010.00010.00014,900-0.000150.00 
MCDFFMcDermott Intern19.2519.2519.255002.0011.59 
MCDMFMacdonald Mines Exploration Ltd0.00400.00400.004024,000-0.006060.00 
MCEEFMcewen Mining0.95630.95000.95631,125-0.02372.42 
MCELQMillennium Cell In0.00150.00010.000132,950-0.000990.00 
MCEMMonarch Cement Co30.0530.0130.01400-0.040.13 
MCESFMacro Enterprises2.0752.0662.0666000.0160.77 
MCETMulticell Techs Inc0.00040.00030.0004745,3750.00000.00 
MCFFYMediclinic Intl ADR44.2043.7444.20190-0.972.15 
MCFUFMicro Focus Intl Plc20.2220.2220.221000.582.95 
MCGIMedcareers Group In0.00090.00080.00082,790,022-0.000111.11 
MCGRFMajor Cineplex Group1.0050.9871.005113,100-0.0222.10 
MCHBMechanics Bk [Ca]26,75026,75026,7501001950.73 
MCHHFMacmahon Holdings0.04000.04000.040035,2000.00010.25 
MCHTMauch Chunk Finl Cp14.2014.2014.201000.100.71 
MCHVFMGM China Holdings L1.9001.9001.9002,000-0.0482.46 
MCHVYMGM China Holdings21.9721.9721.97400-0.803.51 
MCICMulticorp International Inc0.00120.00120.0012119-0.000425.00 
MCIGMcig Inc.0.06390.06300.0635370,0440.00050.79 
MCIIMariner's Choice Int0.34000.34000.34001000.00000.00 
MCIMMacau Capital Invest0.11000.11000.11001000.00000.00 
MCKRFManson Creek Res Ltd0.00150.00150.001520,0000.000550.00 
MCLNMedclean Technologies Inc.0.00200.00200.0020100-0.000520.00 
MCNSFMicronas Semiconduct6.2006.2006.2001,6000.0000.00 
MCPIMed-Cannabis Pharma Inc.0.38000.27020.27027,500-0.129632.42 
MCPIEMed-Cannabis Pharma Inc.0.49000.32010.320112,0000.039514.08 
MCPNFMmc Corporation Bhd0.74000.74000.7400100-0.06007.50 
MCQEFMacquarie Group61.1061.1061.102000.100.16 
MCQPFMacquarie Power & In2.5742.5492.549710-0.0311.20 
MCRAAMcrae Inds Cl A29.6029.6029.601000.160.54 
MCRABMcrae Inds Cl B31.2531.2531.25200-0.250.79 
MCREFMetals Creek Res0.01400.01400.01403000.005157.30 
MCRNFMicro-Mechnics Ltd0.56330.56330.5633250,0000.094720.21 
MCRPFMicroport Scientific0.57000.57000.57002,0000.05009.62 
MCRTMicroart Inc0.00010.00010.0001100-0.099999.90 
MCSHFMetcash Ltd Ord Shs1.0401.0401.0401000.0100.97 
MCTCMicrochannel Tech Cp0.00400.00400.00405000.00000.00 
MCTHMedical Connections0.01000.01000.01001,000-0.00054.76 
MCTZFMcot Public Co Unit0.67890.67890.67895,0000.01892.86 
MCUIFMiraculins Inc0.08600.08600.08602,3000.016022.86 
MCUJFMedicure Inc1.9951.9951.995100-0.0251.24 
MCWEFMcw Energy Grp0.50000.49080.494015,4000.00601.23 
MCYGFMill City Gold Corp0.11090.11090.110929,500-0.023717.61 
MCYWDPlateau Uranium Inc.0.40030.39630.40036,8000.00731.86 
MCYWFMacusani Yellowcake0.07000.06830.068364,5000.00030.44 
MDABYMeda Ab14.8014.8014.802000.060.41 
MDAVDavi Luxury Brand Group Inc0.09000.09000.0900100-0.090050.00 
MDAWMedia Way Corp0.00100.00100.00109000.00000.00 
MDBXMedbox Inc0.49500.47700.489974,175-0.01012.02 
MDCEMedical Care Technol0.00020.00010.000110,010,000-0.000266.67 
MDCNMedican Enterprises Inc.0.00270.00190.002140,393,258-0.00014.55 
MDCNDMedican Enterprises Inc.0.01100.00680.006840,942,900-0.003735.24 
MDCREMedicus Homecare Inc.0.57000.54000.57005,5000.01502.70 
MDDDMakism 3D Corp.0.02680.02000.020024,0000.00000.00 
MDDWFMacdonald Detwlr New78.4677.8078.463690.580.75 
MDEVFMelco Intl Devel1.5601.5501.5602,5000.0000.00 
MDEXMadison Technologies Inc.0.20000.20000.20005,1000.020011.11 
MDFIMedefile Intl Inc0.00500.00500.00501000.00000.00 
MDFZFMedifocus Inc.0.12200.09510.12202,0000.052074.29 
MDGCMediag3 Inc.0.00010.00010.00011,2000.00000.00 
MDGEFMedigene Ag9.5509.5509.5502,5000.3503.80 
MDGWWMedgenics Inc1.00001.00001.000017,800-0.500033.33 
MDHIMedical Alarm Concepts Holding Inc.0.14750.12100.140010,100-0.00755.08 
MDIBFMediobanca Spa Milan9.6909.6909.6902,2001.14013.33 
MDINNorthstar Global Bus0.00060.00050.00052,210,016-0.000116.67 
MDITMedite Cancer Diagnostics Inc.1.9501.8101.9507890.1407.73 
MDITEMedite Cancer Diagnostics Inc.1.6001.6001.600400-0.0150.93 
MDIUYMediaset S.P.A Sp Ad14.7014.7014.70400-0.674.36 
MDKMMdechem Inc New0.02000.01000.010055,000-0.010050.00 
MDLAFMediolanum Sgr Pa8.4008.4008.4004000.5507.01 
MDLAYMediolanum ADR17.3516.9117.123,162-0.201.17 
MDLHMedical Intl Tech0.00900.00900.00904,0000.00000.00 
MDLNFMadalena Ventures0.34400.32300.327099,400-0.00551.65 
MDLXFMidlands Min Ord0.00300.00300.00309,5000.00000.00 
MDMNMedinah Minerals Inc0.02990.02700.0289640,0000.00041.40 
MDNBMinden Bancorp Inc20.5520.0020.503,100-2.5010.87 
MDNDFMcDonalds Co Ltd Tok21.2921.2921.29100-0.622.83 
MDNGFMidnight Sun Mining0.12900.12900.12905,0000.025024.04 
MDNTMedient Studios Inc.0.00010.00010.0001845,5000.00000.00 
MDPCFMadison Pac Ppts- B1.9021.9021.902100-0.0874.39 
MDPEBMeredith Corp Cl B55.5052.0052.00300-4.007.14 
MDRAMedra Corporation0.00010.00010.0001100-0.000990.00 
MDRMModern Mobility Aids0.02800.02750.028041,6650.00207.69 
MDRPFMidas Gold Corp0.33900.33820.339012,000-0.00100.29 
MDSMFMedusa Mining Ltd0.80000.75000.80007,000-0.04004.76 
MDSQFMinsud Res Corp0.05160.05160.0516605,000-0.006411.03 
MDSTMindesta Inc0.03750.03750.03755,000-0.00051.32 
MDTCMedia Technologies0.00230.00230.002340,0000.00000.00 
MDTKFMedia Tek Inc12.1612.1612.161,000-1.349.94 
MDURNMdu Res Group 4.7098.0098.0098.00400-3.002.97 
MDURPMdu Res Group 4.5095.6095.6095.60200-0.150.16 
MDVTMiddlebury Natl Corp29.1029.0029.101,8000.622.18 
MDWKMdwerks Inc.0.00250.00200.00235,8000.000315.00 
MDXXMedex Inc Nev0.01000.01000.01004000.00000.00 
MEAOFMetanor Resources0.03600.03600.036015,500-0.00164.26 
MECKMecklemedia Corporation0.31500.31500.315083-0.085021.25 
MECSFMec Resources Ltd0.00800.00800.0080240,000-0.007046.67 
MEDAMedia Analytics Corp0.00420.00420.0042400-0.000510.64 
MEDDMedical Imaging Corp.0.05200.05200.05207000.00000.00 
MEDLMedl Mobile Holdings0.10740.10740.10745000.00000.00 
MEDTMediatechnics Corporation0.00070.00070.0007245,0000.000116.67 
MEECMidwest Energy Emissions Corp0.55000.55000.55008,4300.00000.00 
MEEXFMe Resource0.00500.00500.00501,0000.00000.00 
MEGEFMeg Energy Corp16.0316.0316.031000.563.62 
MEGGFMeggitt Plc7.8507.7907.850312-0.2503.09 
MEGGYMeggitt Plc15.9215.5515.926,3100.020.13 
MEIJFMeiji Electric Indus10.5310.5310.532,0000.000.00 
MEITFMeitec Corp31.2031.2031.201001.605.41 
MEIYFMercialys Paris23.4623.4623.46100-1.194.83 
MEJHFMeiji Holdings Co Lt115.0115.0115.0100-5.54.52 
MEJHYMeiji Holdings27.7827.7827.78100-0.381.35 
MELYMicroelectronics Technology Co.0.00560.00220.003043,948,635-0.001634.78 
MEMEEndev Holdings Inc0.19000.18000.190013,000-0.01005.00 
MEMIMiracle Entmnt Inc0.00100.00100.0010300-0.499099.80 
MENBMendocino Brewing Co0.20100.20100.20101,1000.00000.00 
MENCMillennium Energy Corp.5.1005.1005.1002000.1002.00 
MENIMobilized Entmnt Inc0.00600.00600.006065,500-0.001014.29 
MEOAYMeo Australia Ltd Ad0.20000.20000.20005000.00201.01 
MEOBFMesoblast Ltd3.1402.9602.960500-0.2206.92 
MEQYFMainstreet Equity30.8230.8230.821000.381.26 
MERRMerriman Holdings0.60010.60000.600019-0.100014.29 
MFBPM&F Bancorp Inc4.7504.5504.5505,6060.1503.41 
MFCOMicrowave Filter C0.59000.48470.59002,1000.117024.74 
MFCSFMedical Facs Corp13.6013.5313.60633-0.070.51 
MFDBMutual Federal Bcp3.5003.5003.5001000.0000.00 
MFGIMerchants Financial Group Inc41.5041.5041.50100-0.751.78 
MFMLFMarifil Mines Ltd0.00500.00500.005020,0000.001025.00 
MFMNFMansfield Minerals I0.22300.22200.22306,5000.00000.00 
MFONMobivity Holdings Corp.0.85000.80000.85006,0000.00000.00 
MFRSFMagnesita Refratarios Sa1.0511.0511.0515,000-0.0080.71 
MFRSYMagnesita Refratario2.1802.1802.180100-0.47017.74 
MFRVFMinera Frisco Sab De0.80630.80630.8063600-0.00070.09 
MFSTMedifirst Solutions0.01640.01640.0164105,0000.001913.10 
MFTHMedisafe 1 Technolog0.00020.00010.0001556,0000.00000.00 
MGAFFMega Uranium Ltd0.07500.06200.0729126,000-0.00314.08 
MGAWYMegaworld Corp22.1522.1522.15100-3.7414.45 
MGCVMgc Ventures Inc0.04100.04100.04102000.00000.00 
MGDDFMichelin Cie Gen Des107.8106.8106.8600-1.81.65 
MGDDYCompagnie Generale D21.6221.3921.398,185-0.462.11 
MGDPFMarathon Gold Corp0.19000.17400.174019,500-0.052023.01 
MGFRFMagforce Ag Berlin6.7506.7506.7504001.06018.63 
MGHLMorgan Group Hld Co0.51000.51000.51001000.00000.00 
MGHTFMighty River2.1902.1902.190200-0.0301.35 
MGLGMagellan Energy New0.00010.00010.0001100,0000.00000.00 
MGLTMagnolia Solar Corp0.03100.03100.03101,1000.00103.33 
MGMAMetro Global Media0.03000.03000.03001000.00000.00 
MGMBMGM Hldgs Inc79.6379.3879.63180,0000.130.16 
MGMXFMagma Energy Corp0.33000.31580.315872,800-0.01424.30 
MGNLFMgn Technologies Inc0.00060.00060.000630,0000.000250.00 
MGNUMagnus Intl Resource0.00200.00200.00202,0000.00000.00 
MGOMFMarengo Mining Ltd0.00660.00660.006610,000-0.003434.00 
MGONMegola Inc0.00170.00170.0017100,000-0.00015.56 
MGPHFMason Graphite0.41500.39580.41501,010-0.00551.31 
MGPTFMagnolia Petroleum P0.01800.01800.018010,0000.007978.22 
MGRUFMorguard Real Est Ut13.9813.9813.98700-0.221.53 
MGSGFMusgrove Minerals Co0.03200.03200.0320700-0.010023.81 
MGTCMegatech Corp0.03000.03000.03003,7000.00000.00 
MGUYMogul Energy Intl0.00910.00900.00912,200-0.00099.00 
MGYOYMol Magyar Olaj Gaz25.5225.5225.52200-0.973.66 
MHCCMillenium Healthcare Inc0.03100.03000.0310126,500-0.00051.59 
MHGIMidnight Holdings Gr0.00100.00100.00101,000-0.000533.33 
MHGUMeritage Hosp Gr7.9507.5107.5504,2050.1502.03 
MHGUPMeritage Hospitality13.0013.0013.001,7000.000.00 
MHPSYMhp S10.8010.8010.808,6001.9021.35 
MHREFMatamec Explrtn Inc0.02700.02700.02703,500-0.00103.57 
MHSDFMegacable Hld Ord4.3324.3324.3327,500-0.0080.18 
MHTLYMetcash Ltd Sp ADR6.2586.2586.258373-0.1031.61 
MHTXManhattan Scients0.06990.06110.0660124,200-0.00405.71 
MHTZFManhattan Corp0.04000.04000.04007,2000.00000.00 
MHVYFMitsubishi Heavy Ind6.4006.4006.4001100.0000.00 
MHYRManthey Redmond Corp1.7701.7701.770100-0.23011.50 
MHYSMass Hysteria Ent0.00010.00010.000121,600,5000.00000.00 
MICCFMillcom Swed Dep Rec80.0080.0080.001000.350.44 
MICFFMint Income Fd6.9276.8476.847200-0.2233.15 
MIDLFMidland Expl Inc0.59470.59470.59475,0000.04277.74 
MIDSMidastrade.Com Inc0.00100.00100.00104,0000.00000.00 
MIELFMitsubishi Elect Cor13.8513.8513.851000.493.65 
MIELYMitsubishi Elect Cor27.3627.2127.3316,551-0.180.67 
MIESFMitsui Eng & Shipbld1.7801.7801.7802,0000.0704.09 
MIGGFMigao Corporation0.67690.67690.67691000.00390.58 
MIHLMontague International Holding Ltd0.00110.00110.00112,0000.00000.00 
MIICFMillicom International Cellular S.A.81.0079.8380.499630.170.21 
MIINFMerlin Entertainment7.0906.9507.09099-0.0801.12 
MIIXMiix Grp Inc [The]0.00010.00010.00015,1000.00000.00 
MIKPMike The Pike Produc0.00070.00070.0007100,0000.0006600.00 
MILTYMills Estruturas E2.6292.6102.6295,800-0.1114.04 
MILVMistral Ventures Inc0.00030.00030.00034,0000.00000.00 
MIMTFMitsubishi Materials3.6903.6903.6903000.0000.00 
MINEMinerco Res Inc0.00440.00400.004215,003,510-0.00012.33 
MINOFMinor International0.96000.96000.96005,000-0.230019.33 
MISMCambridge Energy Corp0.01500.01240.012451,200-0.002617.33 
MISVFMinco Silver Corp0.43840.43840.438425-0.00561.26 
MITDMit Holding Inc.0.04500.04500.045010,000-0.015025.00 
MITEFMitsubishi Estate Co22.4622.4622.464-0.120.54 
MITEYMitsubishi Estate Co22.4322.1022.177,512-0.140.63 
MITFFMitie Group Plc4.6264.6264.6264,1000.3167.32 
MITFYMitie Group Plc ADR18.8418.8418.849000.030.16 
MITJFThe Mint Corporation0.01900.01900.0190500-0.00105.00 
MITSFMitsui & Co Ltd14.1514.1514.151000.100.71 
MITSYMitsui & Company280.4278.5278.61,026-4.01.43 
MIXIFMixi Inc. Tokyo41.2541.2541.25400-0.040.09 
MIXXMix 1 Life Inc.6.1906.1006.19013,3080.0901.48 
MJDLFMajor Drilling Grp I5.1955.1875.1871,400-0.1823.39 
MJGCFMajestic Gold Corp0.03740.03740.03741,400-0.00071.84 
MJLBGreenscape Laboratories Inc.0.00600.00400.0060160,000-0.001520.00 
MJMDMedijane Holdings Inc0.00490.00350.0040534,785-0.000511.11 
MJMJThe Maryjane Group Inc.0.00490.00380.00381,480,928-0.00012.56 
MJNAMedical Marijuana I0.08190.07700.0800573,7040.00000.00 
MJNEMj Holdings Inc1.7501.7501.7501001.200218.18 
MJTKCannasys Inc.1.0501.0501.0502,0000.0000.00 
MJWLMajic Wheels Corp.0.00010.00010.00011,250,0000.00000.00 
MJXFFMajescor Resources0.02700.02700.02704000.004017.39 
MKBYMckenzie Bay Intl Lt0.03670.02760.035075,0000.00185.42 
MKGAFMerck Kgaa Dm 5113.0113.0113.01000.50.42 
MKGAYMerck Kgaa Unsp ADR36.2235.6435.781,724-0.752.06 
MKGLFMark One Global Inds0.00010.00010.00011000.00000.00 
MKGPMaverick Energy Grp0.00010.00010.000114,1000.00000.00 
MKINMcnb Banks Inc15.0015.0015.001002.2017.19 
MKRIFMelkior Resources In0.01900.01900.01906,5000.005035.71 
MKRMFMerkur Holding Ag Re214.1214.1214.1100-6.93.12 
MKROMonkey Rock Group0.05000.05000.05004000.00000.00 
MKRSMikros Sys Corp0.15080.14390.150093,401-0.00231.51 
MKRYFManitok Energy Inc0.82700.82700.82706000.02803.50 
MKSEFMarksmen Energy Inc0.15230.15230.15235,0000.035330.17 
MKTAYMakita54.3553.8754.243,363-0.631.15 
MKTSQDirect Markets Holdings Corp.0.00050.00010.00058,300-0.000116.67 
MKTYMechanical Technolgy1.1001.0201.1006,0600.0201.85 
MLBVFGreat Thunder Gold0.01000.01000.01004,000-0.00109.09 
MLCGML Capital Group Inc.0.00700.00700.007010,0000.00022.94 
MLCGDML Capital Group Inc.0.33000.10000.100028,500-0.240070.59 
MLERMoller Intl Inc0.05700.03110.05102,121,175-0.005910.37 
MLESMint Leasing Inc0.25000.25000.25001,8000.00000.00 
MLFBUniversal Cap Mgmt0.44800.43900.44803,2000.00902.05 
MLFNFMaple Leaf Foods Inc18.8618.8418.844,000-0.221.16 
MLGFMalaga Financial Corp22.2022.1022.107,0000.000.00 
MLHCM Line Hldgs Inc0.00100.00100.001034,0000.00000.00 
MLKKFMercator Minerals0.00010.00010.00011,5000.00000.00 
MLKNAMedlink Intl Inc A0.00010.00010.000140,0000.00000.00 
MLLGFMullen Group Ltd16.6216.6216.62250.271.64 
MLLOFMedallion Resources Ltd0.02700.02110.021111,000-0.005620.97 
MLLSMiller Industries In0.55000.50000.55006,0000.00000.00 
MLMNMillennium Prime Inc0.06000.06000.060020,0010.00000.00 
MLMZFMetallica Minerals0.03000.03000.030020,000-0.025045.45 
MLNGFMarlin Gold Mining Ltd.0.54000.54000.54003,0000.03807.57 
MLOOFMolopo Australia Ltd0.11860.11860.1186409,000-0.00010.08 
MLOVMobile Matchmaking0.05000.05000.05001000.00000.00 
MLPHMolecular Pharmacol0.00600.00600.00605000.00000.00 
MLRKFMillrock Res Inc Com0.21400.21400.21401,0000.01457.27 
MLRYYMail Ru Group Ltd21.6521.6521.65100-3.4013.57 
MLSPFMelrose Industries4.1204.1204.120100-0.0801.90 
MLSSMilestone Scientific3.5403.1103.540113,5650.44014.19 
MLXEFMetals X Limited1.2361.2361.236146,0000.0262.14 
MLYBYMalayan Banking ADR5.0004.9104.92023,163-0.0801.60 
MLYCFAmerican Cumo Mining Ltd.0.06450.05800.0580108,0000.00407.41 
MLYFFMolycor Gold Corp0.02210.02210.02212,0000.00115.24 
MLYNFMalayan Banking Berh2.5802.5302.53010,0000.0100.40 
MMAMMedical Makeover Cp1.1001.1001.1001000.0000.00 
MMBFMomentum Biofuels0.00110.00110.001185,000-0.00018.33 
MMEDMinas Medici0.03500.03500.03502000.00000.00 
MMEXManagement Energy0.02000.01150.015045,3000.005050.00 
MMHDFMmi Holdings Limited2.5832.5602.5609,930-0.0491.89 
MMIRFMedmira Inc0.04000.04000.04003,0000.008025.00 
MMLTFMmg Ltd0.43000.43000.4300100-0.00200.46 
MMMBMamamancini's Holdin0.99800.99800.99801220.00000.00 
MMMKFMinemakers Ltd West0.05000.05000.05002,0000.00000.00 
MMMMMineral Mtn Mng & ML0.09000.06000.065045,2000.010018.18 
MMMSMedytox Solutions3.6803.6803.680100-0.0200.54 
MMMWMass Megawat Wind Pw0.01000.01000.010010,0000.00099.89 
MMNGFMonster Mng Corp0.00290.00290.00293,0000.0026866.67 
MMPWMultimedia Platforms Inc.0.85000.85000.85001,0000.00000.00 
MMRFMmrglobal Inc0.00340.00340.0034645,017-0.00012.86 
MMRGFMinaurum Gold Inc0.08000.08000.080050,0000.024042.86 
MMRKQMile Marker Intl Inc0.00350.00350.00351,0000.00000.00 
MMRTFMassmart Hldgs Ltd12.4012.4012.404000.000.00 
MMRTYMassmart Hldgs ADR24.8824.8824.88100-0.652.55 
MMSDFMacarthur Minerals0.05570.05570.05571000.012729.53 
MMSMYMitsui Mining & Sm14.6314.6314.631000.856.17 
MMTCMicro Imaging Tech0.10150.10000.100012,5000.00000.00 
MMTIFMicromem Tech Inc0.50200.48010.490015,9000.00000.00 
MMTMFMonument Mng Ltd0.09860.09850.098614,0000.020526.25 
MMTOFMitsubishi Motors Corporation9.4009.4009.4001000.0100.11 
MMTRSMills Music TR Unit17.6517.6517.65100-1.055.61 
MMTSMulti-Media Tutorial Services Inc.0.00100.00100.00104,0000.000111.11 
MMTVMedical Media TV Inc0.00150.00080.00082,238,000-0.000220.00 
MNAIMonar Intl Inc0.00350.00210.0035105,0000.001575.00 
MNAPManas Petroleum Corp0.05200.04750.05208,000-0.007913.19 
MNARFMorguard North8.4608.4608.460200-0.1091.27 
MNATMarquette Natl Cp102.1102.1102.1100-0.90.87 
MNBCMnb Corp [Bangor Pa]20.0019.9020.001,0000.281.42 
MNBEYMinebea Ltd Spons Ad36.9536.9536.951000.350.96 
MNBOMnb Holdings Corp CA34.5534.5534.551,0790.270.79 
MNBPMars Natl Bk Pa420.0420.0420.0100-2.00.47 
MNCWFPrimero Mng Corp Wt0.00310.00310.003120,000-0.011979.33 
MNDJFMandalay Res Corp0.75000.75000.75004,2000.00110.15 
MNDPMundus Group Inc0.00010.00010.00014,9000.00000.00 
MNELFMission Newenergy Ltd0.05000.05000.0500500-0.008013.79 
MNETMulticom Publishing0.00400.00300.004022,7000.001033.33 
MNGGMining Global Inc.0.00010.00010.000115,320,0000.00000.00 
MNGGFMongolia Growth Grou0.82240.82240.82242,000-0.00360.44 
MNGPFMan Group Plc2.7542.6902.6906,473-0.0903.24 
MNGPYMan Group Plc Unsp A2.7402.6402.72827,4670.0080.29 
MNHDMongolia Holdings Inc.0.35300.35300.35301,400-0.03709.49 
MNHFYMayr-Melnhof Karton28.3428.3428.34100-0.682.34 
MNHNManhattan Bancorp4.9004.8004.9007,9000.0100.20 
MNHVFMarine Harvest ASA11.5011.5011.502000.302.68 
MNIIManati Inds Inc0.08000.08000.080010,0000.0600300.00 
MNILFMinor Intl Public Co1.00001.00001.000010,000-0.119010.63 
MNIRFTanager Energy Inc0.02400.02400.024020,000-0.028053.85 
MNKDWMannkind Corporation1.6901.5501.6904,4830.0402.42 
MNLIFChromedx Corp0.15800.11800.11803,500-0.062034.44 
MNNGFMan Sang Jewellery Hldgs Ltd0.19000.19000.19003000.00000.00 
MNODFMindoro Res Ltd0.01000.00700.010049,000-0.022469.14 
MNOIYMandarin Orient ADR15.6515.6515.658000.030.19 
MNPPMerchants Natl Pptys2,2002,2002,20010029815.67 
MNRLFMineral Mtn Res Ltd0.04100.03700.037010,0000.009032.14 
MNRUFMediterranean Resour0.05900.05900.0590100-0.00203.28 
MNSBMainstreet Bank9.8789.8509.8781,6380.0280.28 
MNSFMansfelder Metals0.01550.01550.015510,0000.00000.00 
MNTCFMantis Mineral Corp0.00200.00200.00209,8000.00000.00 
MNTRMentor Capital Inc.0.71800.71000.71006,411-0.00700.98 
MNVNMondial Ventures Inc0.00010.00010.00019,0000.00000.00 
MNVWFMountainview Energy0.02500.02500.025044,0000.005025.00 
MNXBYMonex Group Inc12.3112.3112.311000.191.57 
MNZOManzo Pharmaceuticals Inc.0.00150.00150.0015100,0000.000325.00 
MOAEFMongolia Energy Corp0.07100.07100.07106,5000.024552.69 
MOAEYMongolia Energy ADR3.0303.0303.030100-1.82037.53 
MOBAFManitoba Telecom Services Inc.22.1222.1222.12300-0.080.36 
MOBOMobile Lads0.07000.06000.060030,000-0.050045.45 
MOBQMobiquity Technologies Inc.0.29500.28800.29501,5000.00501.72 
MODTQModtech Hldgs0.00110.00060.000612,0000.00000.00 
MODVFMelcor Development L15.3115.3115.315000.865.92 
MOGLFMongolian Mining Cor0.03900.03900.0390500-0.027040.91 
MOJOMojo Organics Inc.0.18000.18000.1800200-0.01005.26 
MOKOFMoko Social Media Lt0.13080.13080.1308274,0000.00000.00 
MOLBMother Lode Bk CA1.0701.0701.0702,1000.0201.90 
MONIFMonitise Plc0.18820.17700.1882438,558-0.00773.93 
MONKMonarchy Ventures Inc.1.1301.1101.11011,3650.0000.00 
MONOYMonotaro36.1235.7035.951,0081.093.13 
MONRFMoncler S.P.A.19.2319.2319.23200-0.201.03 
MOPHYMonadelphous Group8.4408.4408.4402001.10014.99 
MOPNMop Environmental0.00510.00500.0050618,000-0.003440.48 
MOQZMoqizone Hldg Corp0.50000.50000.50001000.4300614.29 
MORGMorgan Financial Cor13.0013.0013.002000.000.00 
MOSKYMoleskine Spa6.5106.5106.510100-0.2002.98 
MOSTSmart Online Inc1.0101.0101.010200-0.53034.42 
MOVTMotivnation Inc0.00100.00100.001030,0000.0009900.00 
MOXCMoxian China Inc6.3006.3006.300200-0.2003.08 
MPADMicropac Industries Inc9.2509.2509.250400-0.1001.07 
MPAYMobetize Corp0.73990.71000.739911,9100.02994.21 
MPCFFMetro Pacific Invest0.09000.09000.0900500,0000.00000.00 
MPEFFMaple Leaf Green Wor0.04230.04230.0423100-0.00276.00 
MPFRFMapfre Sa3.6103.6103.6109000.0100.28 
MPGPFMichael Page Intl8.1208.1208.1201000.0700.87 
MPGPYMichael Page Intl16.8916.8916.8941,0000.000.01 
MPGSMalaysia Pro-Guardia0.23000.23000.23005000.045024.32 
MPHDMedia Pal Holdings0.00320.00320.0032100-0.001836.00 
MPIREmpire Diversified Energy Inc.1.00001.00001.00001000.00000.00 
MPIXMindpix Corp New0.00010.00010.00017,996,3000.00000.00 
MPMLMpm Technologies Inc.0.70000.70000.70001000.190037.25 
MPMQMpm Hldgs Inc32.0029.5032.002002.257.56 
MPOHYMmi Hldgs Ltd ADR12.9312.9312.93300-0.956.84 
MPPCQMyphotopipe.Com Inc0.00010.00010.0001100,000-0.000150.00 
MPRWPMississippi Pwr Co 4.60 Pfd87.5087.5087.501002.502.94 
MPRXFMega Prec Metals0.07700.07050.077076,000-0.00060.77 
MPSFFMph Ventures Corp0.03000.03000.03001000.00000.00 
MPSPMedpro Safety Pd0.01100.01000.010016,0000.00000.00 
MPSYFMorphosys Ag76.1676.1476.165000.170.22 
MPSYYMorphosys Ag Sp ADR37.8437.3037.30315-0.751.96 
MPUCFMoneta Porcupine Min0.05230.05230.05235,000-0.007712.83 
MQBKYMacquarie Grp ADR62.3462.1462.214,3900.270.43 
MQIIFMacquarie Intl Infra0.05820.05820.058224,800-0.007811.82 
MQLXFMarquee Energy Ltd0.61480.61480.6148850.00380.62 
MQPXFMatica Enterprises0.06170.06170.06175,0000.008716.42 
MQTRFMettrum Health Corp1.5041.3261.326100-0.22414.45 
MRAAFMurata Manufacturing162.3162.3162.356-2.81.71 
MRAAYMurata Manufacturing40.7940.4340.701,168-0.872.09 
MRBAFMirabela Nickel Limited0.09500.09500.0950700-0.015013.64 
MRCBFMorguard Corp128.5128.5128.55006.04.93 
MRCHFMiraca Hldgs Inc48.8548.8548.851000.000.00 
MRCRMoro Corporation0.53000.53000.53007000.00000.00 
MRDAFMeridian Co Ltd0.00900.00900.009010,0000.00000.00 
MRDDFMiranda Gold Corp0.05790.05300.05797,000-0.00213.50 
MRDNMeridian Waste Solutions Inc.1.3401.3401.3405000.0705.51 
MRELFMaurel Et Prom Etabl8.4808.4808.4801000.1902.29 
MRESInstitute of Biomedi0.00090.00070.00075,129,000-0.000330.00 
MRETFMartinrea Intl Inc11.1911.1911.194000.191.70 
MRGNMergence Corporation0.01100.01100.01101000.00000.00 
MRGOMargo Caribe Inc5.5505.5505.550100-0.3005.13 
MRHDMerilus Inc New0.07000.07000.0700100-0.010012.50 
MRIBMarani Brands Inc0.00050.00040.00052,361,4700.000125.00 
MRICMri Interventions1.0301.0001.01043,100-0.0201.94 
MRLDFMariana Res Ltd0.03840.03840.0384110,000-0.00194.71 
MRLLFMinera Irl Limited0.08000.07200.072025,100-0.00101.37 
MRMBFMorumbi Resources0.02700.02700.02706,600-0.019241.56 
MRMGFMarengo Mng0.00010.00010.000113,000-0.002996.67 
MRNAMarina Biotech0.51010.50010.500155,409-0.00490.97 
MRNJMetatron Inc0.00070.00060.00071,082,157-0.000112.50 
MROIFMadagascar Oil Ltd0.11000.11000.11001,200-0.015012.00 
MRPIMera Pharma New0.00050.00050.0005100,0000.000266.67 
MRPLYMr Price Group Ltd20.2019.8520.164,691-0.452.18 
MRPRFMerlin/Ac 1.0013.4013.4013.40200-0.201.47 
MRPSMicrophonics Inc0.00400.00400.00401000.00000.00 
MRPTMacreport.Net Inc0.01020.01020.01021,0000.00000.00 
MRQRFMonarques Gold Corporation0.08000.07670.080013,000-0.015015.79 
MRRFFMarr S.P.A.18.8818.8818.881,1000.090.50 
MRRTYMarfrig Alimento ADR1.3801.3081.3801,0000.0806.15 
MRSKYMori Seiki Co Ltd Sp19.7119.7119.711000.371.91 
MRTIMaxus Realty Trust55.0055.0055.00200-2.003.51 
MRVGFMirvac Group1.5201.5201.5208,200-0.0805.00 
MRVKFMaverick Drilling An0.07100.07100.0710120,0000.00000.00 
MRVNYMrv Eng Partici ADR5.0005.0005.0001000.1703.52 
MRVSYMinerva Sa ADR12.8712.5312.872000.736.01 
MRVTMiravant Med Techs0.00100.00100.00102,0000.00000.00 
MRWSFMorrison W Sprmrkt P2.6902.6102.6102,070-0.0802.97 
MRWSYWm Morrison Supermar13.5613.0413.1538,763-0.362.66 
MRZLFMirasol Resources0.70050.70050.7005160-0.00490.69 
MSADFMitsui Sumitomo Insu31.0630.9030.9020,900-0.762.40 
MSADYMS&Ad Ins Group ADR15.4515.4015.405,921-0.130.84 
MSAJFMesa Uranium Corp0.01300.01300.01305,000-0.00149.72 
MSBCMission Bancorp [Ca]28.0128.0128.015000.010.04 
MSBHFMitsubishi Corp Ord22.8622.8622.861001.426.62 
MSBHYMitsubishi Corp Spon44.7244.4444.725,394-0.380.84 
MSDGMerco Sud Agro-Finan0.00100.00100.00101000.00000.00 
MSGIMsgi Security Sol0.00100.00100.00101000.0008400.00 
MSGNFMan Sang Intl Ltd0.10500.10500.1050270.035050.00 
MSGOMister Goody Inc0.03000.03000.03005,0000.00000.00 
MSHFMediashift Inc.0.03000.03000.03005000.00000.00 
MSHSMinn Shares Inc Del0.05000.05000.0500100-0.050050.00 
MSIXFMorneau Shephell14.5714.5714.57300-0.110.77 
MSLMMascot Silver Lead M0.00010.00010.000162,800-0.000990.00 
MSLOFMitsui Osk Lines3.4583.4583.458600-0.0020.05 
MSLOYMitsui Osk Lines Ltd10.1510.1510.151,900-0.171.65 
MSLPMuscle Pharm Corp5.9505.6005.7908,2870.2404.32 
MSMKFMatsumotokiyoshi Ord35.5035.5035.501006.0020.34 
MSMTMedical Solution Mgt0.00310.00310.00311000.00000.00 
MSMYMc Endeavors Inc0.00020.00020.00023,000-0.000250.00 
MSNFYMinera Frisco S A B1.5621.5301.5301,000-0.0201.29 
MSOAMy Social Income Inc0.00800.00800.008018,9000.00000.00 
MSOVFGreatbanks Resources Ltd.0.02800.02800.0280100-0.007120.23 
MSPCMetrospaces Inc.0.00010.00010.00016,300,0000.00000.00 
MSPVFMansei Corp Osaka Ci6.2996.2996.2998,0000.1242.00 
MSRTMassroots Inc1.2701.2001.26038,884-0.0302.33 
MSSDMassive Dynamics0.00360.00350.003610,0000.00000.00 
MSSELMass Electric Co 4.497.2596.6097.252002.252.37 
MSSIMedical Staffing Sol0.00060.00060.000653,7000.000120.00 
MSTGMustang Alliances0.00450.00450.0045400.00000.00 
MSTOMasterbeat Corp0.01500.01500.01505,000-0.035070.00 
MSTPWMast Therapeutics0.09500.09500.0950406,2000.015018.75 
MSTUFMilestone Real10.6410.6410.64400-0.454.02 
MSUXFMisumi Group Inc40.5540.1440.141,6000.340.85 
MSVBMid-Southn Svg Bk In11.7911.7511.79706-0.211.75 
MTAGFMetro Ag Ord Dem 535.5035.5035.50700-0.752.07 
MTCZFM2 Telecommunication8.6008.6008.600500-0.1001.15 
MTEIMountain Energy Inc0.00100.00100.00102,0000.0009900.00 
MTENYMahanagar Telephone Nigam Ltd0.53000.46510.530070.00000.00 
MTFCMinster Financial Co49.0049.0049.005,0001.002.08 
MTGBMeetinghouse13.6013.5513.551,3000.000.00 
MTGRYMount Gibson1.9701.9701.9701000.20011.30 
MTHRFM3 Inc.18.9318.8318.83200-0.341.77 
MTLHFMitsubishi Chemical6.2106.2106.210100-0.1342.11 
MTLHYMitsubishi Chemical31.4431.4431.441000.220.70 
MTLIMetaline Contact Min0.09500.09500.095010,0000.015018.75 
MTLKMetalink0.86010.86010.8601100-0.139913.99 
MTLQUMotors Liq Co20.3820.2520.334,240-0.030.12 
MTLRFMetalore Resources L2.4502.4502.4504000.0401.66 
MTMCMtm Technologies Inc.0.28000.28000.28002000.030012.00 
MTNBMatinas Biopharma Hl1.04000.95001.000053,250-0.04003.85 
MTNOFMtn Group Ltd Ord18.0717.9617.962,1340.331.87 
MTNOYMtn Group Ltd Sp ADR17.9917.6817.8129,304-0.201.08 
MTPOYMetropolitan Bank43.8643.8643.861000.000.00 
MTPPMountain Top Propert0.00100.00100.00101000.00000.00 
MTPRMeta Power Intl Inc0.00030.00030.0003110,0000.00000.00 
MTRAFMetro Inc Cl A Sub V27.8327.5227.52456-0.531.89 
MTRJFMtr Corporation Ltd4.8104.8104.8107000.0400.84 
MTRJYMtr Corp Ltd Sp ADR47.7547.6247.751,100-1.102.25 
MTROMetro One Developmnt0.00010.00010.00011000.00000.00 
MTRTMetal Arts Co Inc0.02500.02500.025063,300-0.00103.85 
MTSFFMitsui Fudosan Co Lt29.7929.7929.798001.294.52 
MTSTMetastat Inc0.36000.36000.36002,500-0.02005.26 
MTSXYMetal Storm Ltd Ads0.00170.00170.00179,8000.00000.00 
MTTIFMitec Technologies0.15800.15800.15801,200-0.01005.95 
MTTRYMetro Ag6.9606.8846.8845,335-0.1061.52 
MTUAYMtu Aero Engines Hol47.8447.8447.842000.861.83 
MTVXApt Moto Vox Group Inc.0.00010.00010.0001700,0000.00000.00 
MTXSMatches Inc.0.00770.00770.007710,0000.00000.00 
MTYFFMty Food Group Inc26.7726.7726.77350.451.72 
MTZPYTanabe Pharma15.8615.7615.851,317-0.090.56 
MTZXFMitsubishi Tanabe Ph16.7216.7216.722000.251.52 
MUELPaul Mueller Company31.8931.8931.89132-0.611.88 
MULIAquasil International Inc0.00600.00600.00605000.00000.00 
MUNMFMundoro Capital Inc.0.07800.07800.078010,0000.00405.41 
MUPGFMasuparia Gold Corp0.03900.03900.03901000.00000.00 
MURCFMonster Uranium Corp0.05500.05500.05502,5000.011526.44 
MURGFMuenchener Rueckver185.0185.0185.050-2.31.24 
MURGYMuenchener Re Group18.6218.3418.4350,396-0.281.50 
MURSFMurray & Rob Hldg Or1.1501.1501.1501000.0100.88 
MURZYMurray & Roberts1.0701.0701.0701,0000.0151.42 
MUSSMulti Solutions II0.20000.20000.20001000.00000.00 
MUTMMutual Merchant Svcs0.00270.00270.00277000.00000.00 
MVBFMvb Financial Corp14.0014.0014.00823-0.402.78 
MVESThe Movie Studio Inc.0.00200.00140.0014100,000-0.000212.50 
MVLYMission Vly Bcp CA7.2507.2507.2501000.0000.00 
MVPIMv Portfolios Inc.0.15000.15000.150013,3900.00000.00 
MVRBFMedivir Ser B Sek510.4510.4510.45100-0.413.78 
MVRMMaverick Mineral Cp0.19000.19000.19008000.090090.00 
MVTGMantra Venture Group Ltd.0.28000.25260.252625,439-0.00240.94 
MWBCMw Bancorp Inc16.6015.5516.603891.056.75 
MWCAFMatachewan Cons Mine0.13100.13100.13102,400-0.031519.38 
MWISM-Wise Inc0.00150.00050.0005458,800-0.001473.68 
MWNAFMwana Africa Plc0.02250.02250.02251000.002512.50 
MWSNFMawson Res Ltd0.23550.23550.2355300-0.01706.73 
MWSWFMawson West Ltd0.05550.05550.05551,000-0.00050.89 
MWTCYManila Wtr Co ADR15.0515.0515.05100-0.030.20 
MWWCMarketing Worldwide0.00010.00010.00011,000,0000.00000.00 
MXAMMaxam Gold Corp0.01970.01970.01973,0000.0127181.43 
MXCHFMexichem Sab De Cv2.9402.9402.9406000.1906.91 
MXCHYMexichem Sab De Cv5.9905.9905.990100-0.0600.99 
MXCYYMetso Cp Ads7.2007.1507.150327-0.0700.97 
MXDHFMdxhealth Sa5.4905.4905.490100-0.0100.18 
MXEIPMexico Eq and Inc Fd12.5012.5012.501000.504.17 
MXERFEuropean Real Estate1.5601.5601.5601000.0402.63 
MXGFFMaxim Power Corp2.0352.0352.0354,000-0.0050.22 
MXGIFMerrex Gold Inc0.12900.12900.12902,500-0.00403.01 
MXMGMaxima Group Inc0.06000.06000.060036,000-0.140070.00 
MXMSFMaxim Resources Ltd0.11800.11800.11801,000-0.027018.62 
MXMTYMaxcom Telecom Ads0.57100.57100.5710800-0.151320.95 
MXOMPan American Goldfie0.00400.00400.004024,6000.00000.00 
MXROFMax Resource Corp0.03010.03010.03013000.006125.42 
MXRSFMalbex Res0.01000.01000.0100100,000-0.00043.85 
MXSGMexus Gold US0.01950.01600.0192153,7000.00021.05 
MYAGFMaya Gold & Silver0.23100.23100.2310400-0.01104.55 
MYBFMuncy Bank Finl [Pa]30.4030.4030.401000.050.16 
MYBUFMeyer Burger Techgy8.5508.5508.5502,6000.3103.76 
MYDXMydx Inc.2.5002.1902.30010,720-0.0502.13 
MYECMyecheck Inc0.01840.01700.01843,851,9310.00073.95 
MYFTMy Freightworld Tech0.00020.00020.00027,5000.00000.00 
MYGGMygo Games Holding Co.0.02250.02250.02255000.00010.45 
MYHIMountain High Acquisitions Corp.0.23990.20000.200020,2000.00000.00 
MYLIMusic of Your Life0.07000.06500.065044,000-0.010013.33 
MYMNFMoly Mines Limited0.04500.04500.045058,5000.015050.00 
MYMXMymetics Corp0.02490.02300.023032,4800.00104.55 
MYNGGolden Eagle Intl0.00800.00800.00802,0000.00000.00 
MYRXMyrexis Inc0.12000.12000.12002050.00504.35 
MYRYMyriad Interactive Media Inc0.00100.00100.001020,0000.00000.00 
MYSLMy Screen Mobile In0.00350.00350.00351,0000.00000.00 
MYTAYMagyar Telekom Telecommunications Plc7.3507.3007.3501,9000.0600.82 
MYTHYMytilineos6.4206.4206.420100-0.6809.58 
MYXYMineria Y Exploraciones Olympia0.75000.35000.75008,0000.350087.50 
MZDAFMazda Motor Corp Ord21.6821.6821.682500.180.81 
MZDAYMazda Motor Corp10.7110.6010.6012,158-0.171.53 
MZEIMedizone Intl Inc0.07700.07500.075078,100-0.00263.35 
MZHOFMizuho Finl Grp Inc2.1502.1102.1101,0000.1004.98 
MZPSMyzipsoft Inc0.00100.00100.00101000.00000.00 
MZRRFGrowpros Cannabis0.05000.05000.050020,0000.0270117.39 
MZRTFMazor Surgical Robot6.7006.1406.1401,000-0.3505.39 
MZTLFJohn Menzies6.8536.8536.8533,3000.66210.70 
MZZLMazzal Hldg Corp0.13000.13000.13001,000-0.01007.14 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.204.74.171
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,092-60.12
DJI18,063-630.35
SP5002,117-40.18
DAX11,414-2642.26
FTSE6,984-560.80
NI22520,563120.06
CAC405,008-1302.53
GLD1,18800.02
BDI565.0-3.00.53
HSI27,424-300.11