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

Exchange:

List of Symbols for: OTCBB

A	B	C	D	E	F	G	H	I	J	K	L	M	N	O	P	Q	R	S	T	U	V	W	X	Y	Z

Code	Name	High	Low	Close	Volume	Change
MAAL	Marketing Alliance Inc	1.310	1.310	1.310	200	-0.024	1.77
MAANF	Maanshan Iron & Stee	0.3000	0.3000	0.3000	2.0K	-0.0570	15.97
MAARF	M&A Resh Inst Hldgs	8.464	8.464	8.464	200	0.452	5.65
MACT	Machten Inc	6.000	6.000	6.000	100	0.000	0.00
MAEWS	Masterworks 275 Llc	4.230	4.230	4.230	200	0.000	0.00
MAGE	Magellan Copper and Gold Corp	0.2316	0.1986	0.2194	18.9K	0.0254	13.09
MAGMF	Magma Silver Corp	0.1913	0.1707	0.1707	119.7K	-0.0063	3.56
MAHI	Monarch Services Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
MAHLY	Medipal Holdings Corp	17.38	17.38	17.38	300	-0.27	1.53
MAHMF	Mahindra & Mahindra Ltd	44.00	44.00	44.00	800	2.30	5.52
MAHN	Mid-Atlantic Home Health Network Inc	0.8900	0.8900	0.8900	100	0.8000	888.89
MAIFF	Minera Alamos	0.3200	0.3000	0.3174	922.7K	0.0049	1.57
MAJCQ	Majestic Capital Ltd	0.0002	0.0002	0.0002	200	0.0000	0.00
MAJI	Marijuana Inc	0.0475	0.0340	0.0450	177.3K	0.0005	1.12
MAKAF	Hardcore Discoveries Ltd	0.0500	0.0500	0.0500	700	0.0000	0.00
MAKOF	Mako Mining Corp	5.610	5.483	5.510	131.4K	0.145	2.70
MAKSF	Marks & Spencer Group Plc	4.150	4.150	4.150	800	-0.310	6.95
MAKSY	Marks & SP Gp ADR	9.530	9.130	9.470	5.72M	0.290	3.16
MALG	Microalliance Group Inc	0.5111	0.5111	0.5111	900	-0.9889	65.93
MALJF	Magellan Aerospace Corp	11.55	11.55	11.55	2.7K	-0.39	3.27
MALRF	Mineral Resources Ltd	27.99	27.99	27.99	100	-2.44	8.02
MALRY	Mineral Resources Ltd	31.50	31.50	31.50	800	-0.54	1.69
MAMTF	Mcan Mortgage Corp	15.09	15.09	15.09	100	-0.06	0.40
MANA	Grayscale Decentraland Trust [Mana]	1.450	1.210	1.270	61.1K	-0.270	17.53
MANOF	Manolete Partners Plc	0.8777	0.8777	0.8777	2.0K	-0.1823	17.20
MANZF	Manz Automation Ag	0.0723	0.0659	0.0659	10.0K	-0.0758	53.49
MAPGF	Mapletree Logistics Trust Units Real	0.9916	0.9916	0.9916	1.4K	-0.0034	0.34
MAPIF	Mapletree Industrial TR	1.443	1.443	1.443	24.1K	-0.157	9.81
MAPPF	Prostar Hldgs Inc	0.0960	0.0800	0.0910	120.5K	-0.0090	9.00
MAQAF	Atlas Arteria Ltd	3.220	3.220	3.220	1.5K	-0.080	2.42
MAQC	Maquia Capital Acquisition Corp	2.140	2.000	2.140	2.5K	-9.160	81.06
MAQCW	Maquia Capital Acquisition Corp	0.0003	0.0003	0.0003	4.5K	0.0000	0.00
MARIF	Marimaca Copper Corp	7.820	7.715	7.780	6.1K	0.120	1.57
MARK	Remark Holdings Inc	0.0040	0.0040	0.0040	17.3K	-0.0040	50.00
MARUF	Marubeni Corp	27.90	27.90	27.90	1.0K	2.29	8.95
MARUY	Marubeni Corp ADR	267.3	259.2	260.7	11.0K	-3.1	1.17
MARVF	Marvel Discovery Corp	0.0034	0.0034	0.0034	150.0K	0.0000	0.00
MARZF	Marston's Plc.	0.7332	0.7332	0.7332	100	0.1132	18.26
MASN	Maison Luxe Inc	0.0010	0.0006	0.0006	45.48M	-0.0003	33.33
MATAF	Matador Technologies Inc	0.1502	0.1400	0.1450	83.7K	-0.0022	1.49
MATEF	Blockmate Ventures Inc	0.0770	0.0770	0.0770	1.0K	0.0003	0.39
MAURY	Marui Group Co. Ltd	38.08	38.08	38.08	300	-1.89	4.73
MAUSY	Matsui Securities Co. Ltd	10.55	10.55	10.55	1.8K	-0.30	2.76
MAUTF	Montage Gold Corp	6.439	6.075	6.280	225.7K	0.230	3.80
MAWAF	Maruwa CO Ltd	274.0	274.0	274.0	100	10.6	4.02
MAWHF	Man Wah Holdings Ltd	0.6008	0.5965	0.6000	140.0K	0.0275	4.80
MAWHY	Man Wah Holdings Ltd	10.99	10.99	10.99	100	-2.01	15.47
MAXQF	Maritime Launch Services Inc	0.1689	0.1565	0.1600	56.3K	0.0037	2.37
MAXXF	Max Pwr Mng Corp	0.5912	0.5600	0.5880	248.4K	0.0380	6.91
MAYNF	Mayne Pharma Ltd	2.360	2.360	2.360	100	-0.340	12.59
MAYX	Mayex USA Inc	2.420	2.420	2.420	300	0.000	0.00
MBAI	MBA HOLDINGS	1.860	1.600	1.650	415.4K	0.600	38.71
MBAIF	Medbright AI Invts Inc	0.0614	0.0614	0.0614	100	0.0027	4.60
MBAK		0.0031	0.0022	0.0029	4.42M	0.0000	NaN
MBCI	Mabcure Inc	0.0001	0.0001	0.0001	1.6K	0.0000	0.00
MBCOF	Marvel Biosciences Corp	0.1223	0.1165	0.1165	9.0K	-0.0054	4.43
MBFJF	Mitsubishi Ufj Financial Group Inc	16.39	15.07	16.20	451.9K	0.29	1.82
MBGAF	Mercedes Benz Group Ag	69.00	68.00	68.60	10.9K	1.12	1.66
MBGPF	Moberg Pharma Ab	0.9519	0.9200	0.9200	2.5K	-0.0800	8.00
MBGYY	Mercedes Benz Group Ag	17.20	17.02	17.09	96.6K	0.24	1.42
MBKL	Metairie Bk & TR [La	24.72	24.72	24.72	200	1.34	5.74
MBLU	Morris State Bancshares Inc	25.18	25.08	25.08	1.5K	-0.22	0.87
MBOF	Marine Bancorp Fla Inc	38.55	38.49	38.50	900	-0.10	0.26
MBPFF	Mitchells & Butlers Plc	3.450	3.450	3.450	200	0.000	0.00
MBPG		0.0104	0.0104	0.0104	15.0K	0.0000	0.00
MBRFY	Marfrig Global Foods Sa	3.630	3.320	3.320	299.7K	-0.330	9.04
MBSHY	Mitsubishi Gas Chemical Co. Inc	16.50	16.50	16.50	1.0K	-1.33	7.46
MBUMF	Mabuchi Motor Co. Ltd	16.50	16.50	16.50	600	-24.51	63.66
MBUMY	Mabuchi Motor Co. Ltd	8.400	8.400	8.400	100	-0.150	1.75
MBVTF	Mobvista Inc	2.600	2.600	2.600	5.0K	0.000	NaN
MBXBF	Microbix Biosystems Inc	0.1732	0.1732	0.1732	20.0K	-0.0028	1.59
MBYMF	Mtb Metals Corp	0.0175	0.0175	0.0175	1.4K	-0.0031	15.05
MCAGR	Mountain Crest Acquisition Corp. V	0.1002	0.1002	0.1002	1.7K	0.0001	0.10
MCAP	Mcap Inc	13.50	13.50	13.50	200	-1.50	10.00
MCARY	Mercari Inc ADR	8.375	8.375	8.375	200	0.375	4.69
MCBI	Mountain Commerce Bancorp Inc	22.57	22.57	22.57	100	0.26	1.16
MCBK	Madison County Financial Inc	26.50	26.50	26.50	400	0.50	1.92
MCBRF	Mcbride Plc	1.630	1.630	1.630	10.7K	0.020	1.24
MCCK	Mestek Inc	52.00	52.00	52.00	200	3.00	6.12
MCCRF	Mccoy Global Inc	2.038	2.029	2.038	5.0K	-0.002	0.10
MCDA	Kma Holding Inc	0.0001	0.0001	0.0001	1.0K	0.0000	0.00
MCDIF	McDermott International Ltd	22.50	20.90	21.50	155.5K	-0.90	4.02
MCEM	Monarch Cement Co.	220.0	215.0	216.0	900	-4.0	1.81
MCFNF	Mcf Energy Ltd	0.0300	0.0240	0.0250	343.3K	0.0000	0.00
MCHHF	Macmahon Holdings Ltd	0.3273	0.3273	0.3273	5.7K	0.0053	1.65
MCHOY	Multichoice Group Limited	7.000	6.000	6.500	5.1K	0.400	6.56
MCHT	Mauch Chunk Trust Financial Corp	7.000	7.000	7.000	100	0.000	0.00
MCHVF	MGM China Holdings Ltd	2.200	1.850	2.150	6.2K	0.100	4.88
MCHVY	MGM China Holdings Ltd	23.55	23.55	23.55	500	3.34	16.53
MCIC	Multicorp International Inc	0.0001	0.0001	0.0001	1.66M	0.0000	0.00
MCLE	Medicale Corp	0.0220	0.0220	0.0220	200	0.0000	0.00
MCLPF	Mcloud Technologies Corp	0.0001	0.0001	0.0001	700	0.0000	0.00
MCNO	Mucinno Holding Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
MCOA	Marijuana Company of America Inc	0.0001	0.0001	0.0001	1.51M	0.0000	0.00
MCOM	Micromobility.com Inc	0.0064	0.0060	0.0064	23.3K	0.0003	4.92
MCOMW	Micromobility.com Inc WT	0.0006	0.0004	0.0004	1.1K	0.0000	0.00
MCQEF	Macquarie Group Ltd	140.0	140.0	140.0	400	-0.2	0.16
MCRAA	Mcrae Inds Cl A	44.74	44.00	44.00	200	-1.18	2.61
MCRAB	Mcrae Industries Inc	44.00	44.00	44.00	100	-0.36	0.81
MCREF	Metals Creek Resources Corp	0.0300	0.0236	0.0236	25.5K	-0.0015	5.98
MCRNF	Micro-Mechanics Ltd	1.270	1.270	1.270	100	-0.235	15.61
MCRPF	Microport Scientific	1.416	1.400	1.400	2.4K	0.050	3.70
MCRUF	Morgan Advanced Materials Plc	2.609	2.609	2.609	900	0.029	1.13
MCRXF	Micro X Ltd	0.0700	0.0700	0.0700	4.0K	0.0300	75.00
MCSHF	Metcash Ltd	2.450	2.450	2.450	5.0K	0.010	0.41
MCUJF	Medicure Inc	0.8137	0.8137	0.8137	200	0.0732	9.89
MDALF	Mda Space Ltd	17.16	16.58	16.60	22.7K	-0.66	3.81
MDAV	Davi Luxury Brand Group Inc	0.0002	0.0002	0.0002	100	0.0001	100.00
MDAW	Media Way Corp	0.0002	0.0002	0.0002	100	0.0000	0.00
MDBIF	Trivarx Ltd	0.0157	0.0157	0.0157	12.0K	-0.0087	35.66
MDCE	Medical Care Technologies Inc	0.0004	0.0003	0.0003	6.88M	-0.0001	25.00
MDCKF	Chapters Group Ag	43.05	41.86	41.86	1.0K	-2.44	5.51
MDDNF	Meridian Energy Ltd	3.553	3.553	3.553	2.8K	0.125	3.63
MDEVF	Melco International Development Limited	0.6041	0.6041	0.6041	2.5K	0.0104	1.75
MDEVY	Melco International Development Limited	3.050	3.050	3.050	1.1K	-0.050	1.61
MDEX	Madison Technologies Inc	0.0003	0.0003	0.0003	8.7K	0.0001	50.00
MDIBY	Mediobanca Spa	19.39	19.30	19.30	1.3K	-0.12	0.62
MDIKF	Modec Inc	87.05	87.05	87.05	100	23.11	79.42
MDIYF	Mr D I Y Group M Berhad	0.3549	0.3549	0.3549	600	0.0000	0.00
MDLM	Medley Management Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
MDLYF	Medley Inc	14.24	14.24	14.24	300	-2.16	13.17
MDMP	Mdm Permian Inc	0.0073	0.0060	0.0060	935.0K	0.0001	1.69
MDMXF	Medmix Ag	10.85	10.85	10.85	400	-1.95	11.21
MDNAF	Medicenna Therapeutics Corp	1.220	1.110	1.156	126.0K	0.050	4.49
MDNGF	Midnight Sun Mining Corp	0.9089	0.8300	0.8300	151.4K	-0.0950	10.27
MDOMF	Mandom Corp	16.00	16.00	16.00	200	0.00	0.00
MDOUF	Maisons Du Monde Sa	2.300	2.300	2.300	2.2K	-0.641	14.80
MDRM	Modern Mobility Aids Inc	0.0036	0.0036	0.0036	65.5K	0.0000	0.00
MDRNF	Modern Plant Based Foods Inc	0.0800	0.0800	0.0800	100	0.0000	0.00
MDRX	Veradigm Inc	5.000	4.500	4.820	13.9K	-0.180	3.60
MDSQF	Minsud Resources Corp	0.3880	0.3800	0.3880	7.5K	-0.1420	26.79
MDTC	Media Technologies Inc	0.0601	0.0601	0.0601	200	-0.0346	36.54
MDVLQ	Medavail Holdings Inc	0.0500	0.0200	0.0500	1.7K	0.0499	49900.00
MDVT	Middlebury Natl Corp	45.31	44.90	45.00	2.9K	0.01	0.02
MDWK	Mdwerks Inc	0.1250	0.1200	0.1200	80.3K	0.0000	0.00
MDXL	Medixall Group Inc	0.0001	0.0001	0.0001	300	0.0000	0.00
MDXXF	Pharmala Biotech Holdings Inc	0.0713	0.0713	0.0713	5.0K	-0.0111	13.47
MECGF	Mec CO Ltd	33.03	32.54	33.03	300	0.00	0.00
MECPF	Mustang Energy Corp	0.0690	0.0555	0.0638	14.0K	-0.0056	8.07
MEDAF	Medaro Mining Corp	0.1282	0.1282	0.1282	400	-0.0027	2.06
MEDD	Medical Imaging Corp	0.0001	0.0001	0.0001	893.8K	0.0000	0.00
MEDH	Medx Holdings Inc	0.0008	0.0006	0.0006	3.52M	-0.0001	14.29
MEDIF	Medipharm Labs Corp	0.0480	0.0430	0.0431	124.7K	0.0013	3.11
MEDXF	Medexus Pharmaceuticals Inc	2.000	1.886	1.920	20.8K	-0.078	3.90
MEEEF	Metal Energy Corp	0.4174	0.3774	0.4126	8.0K	0.0541	15.09
MEGEF	Meg Energy Corp	22.11	21.96	21.96	22.8K	0.01	0.05
MEGH	Mw Investment Holding Group Inc	0.0002	0.0002	0.0002	100	0.0000	0.00
MEHCQ	23Andme Holding Co.	3.300	3.150	3.240	59.4K	-0.010	0.31
MEIL	Methes Energies International Ltd	0.0002	0.0002	0.0002	5.0K	0.0000	0.00
MEIYF	Mercialys Paris	11.71	11.71	11.71	600	-0.58	4.69
MEJHY	Meiji Holdings Ltd	10.000	10.000	10.000	500	0.000	0.00
MENB	Mendocino Brewing Co. Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
MENEF	Mene Inc	0.1240	0.1192	0.1200	52.5K	0.0008	0.67
MEOAF	Melbana Energy Ltd	0.0021	0.0021	0.0021	55.0K	0.0000	0.00
MEOBF	Mesoblast Ltd	1.350	1.350	1.350	1.0K	0.000	0.00
MEQYF	Mainstreet Equity Corp	133.1	132.7	132.7	300	1.6	1.23
METOF	Meteoric Resorces NL	0.1075	0.0945	0.1030	3.48M	-0.0095	8.44
MEXGF	Mexican Gold Mng Corp	0.0861	0.0814	0.0814	20.7K	0.0089	12.28
MFBI	Monroe Federal Bancorp Inc	11.45	10.95	10.95	600	0.06	0.55
MFBP	M&F Bancorp Inc	19.62	19.00	19.01	500	0.56	3.04
MFCO	Microwave Filter Co. Inc	0.3860	0.3860	0.3860	2.0K	-0.0040	1.03
MFCSF	Medical Facilities Corp	11.60	11.60	11.60	1.6K	0.53	4.74
MFDB	Mutual Federal Bancorp Inc	2.310	2.310	2.310	1.3K	-0.040	1.70
MFGCF	Mayfair Gold Corp	1.730	1.689	1.709	16.3K	0.023	1.36
MFGI	Merchants Financial Group Inc	28.75	28.72	28.73	1.1K	0.21	0.74
MFLTY	Missfresh Limited	0.0001	0.0001	0.0001	300	0.0000	0.00
MFMLD	Marifil Mines Ltd	0.0864	0.0808	0.0864	5.1K	0.0218	24.20
MFMLF	International Iconic Gold Exploration	0.0160	0.0160	0.0160	5.0K	0.0021	15.11
MFON	Mobivity Holdings Corp	0.2422	0.2257	0.2257	7.0K	-0.0143	5.96
MFRVF	Minera Frisco S A B	0.4200	0.4200	0.4200	3.0K	0.0000	0.00
MGAFF	Mega Uranium Ltd	0.2834	0.2700	0.2700	262.6K	-0.0115	4.09
MGAM	Mobile Global Esports Inc	0.1700	0.1550	0.1584	4.9K	0.0384	32.00
MGAWY	Megaworld Corp ADR	6.300	6.300	6.300	200	-0.450	6.67
MGCLY	Midea Group CO Ltd	11.88	11.40	11.40	20.1K	0.00	0.00
MGCOF	Midea Group CO Ltd	11.49	11.49	11.49	2.1K	-1.03	8.22
MGCV	Mgc Ventures Inc	0.0400	0.0400	0.0400	500	0.0020	5.26
MGDDF	Cie Generale Des Etablissements Michelin	34.35	34.35	34.35	200	2.18	6.76
MGDDY	Cie Generale Des Etablissements Michelin	16.47	16.34	16.41	538.8K	0.11	0.64
MGHCF	Minco Cap Corp	0.0482	0.0461	0.0482	5.0K	0.0037	8.31
MGHL	Morgan Group Holding Co.	1.950	1.950	1.950	400	0.500	34.48
MGHTF	Mercury NZ Ltd	3.940	2.025	2.025	1.2K	-0.070	1.77
MGLI	Magellan Industries	0.0001	0.0001	0.0001	900	-0.0001	50.00
MGLUY	Magazine Luiza Sa	7.730	7.730	7.730	100	0.176	2.33
MGMLF	Maple Gold Mines Ltd	1.273	1.160	1.273	102.4K	0.117	10.07
MGMNF	Magna Mining Inc	2.000	1.950	1.961	120.8K	0.001	0.05
MGNC	MAG Magna Corp	0.1725	0.1725	0.1725	2.0K	0.0475	38.00
MGNO	Magnolia Bancorp Inc	11.25	11.19	11.19	500	-0.11	0.97
MGPHF	Mason Resources Inc	0.0748	0.0711	0.0711	81.0K	0.0005	0.71
MGPPF	Megaport Ltd	8.320	8.320	8.320	200	-2.680	24.36
MGPUF	M&G Plc	3.620	3.620	3.620	800	0.000	0.00
MGROF	Mustgrow Biologics Corp	0.3996	0.3996	0.3996	100	-0.0099	2.42
MGSD	Maitong Sunshine Cultural Development	0.0222	0.0222	0.0222	1.4K	0.0038	20.65
MGTC	Megatech Corp	0.0300	0.0300	0.0300	600	0.0100	50.00
MGTE	Marblegate Capital Corp	1.900	1.900	1.900	100	-0.050	2.56
MGTEW	Marblegate Capital Corp	0.1600	0.1600	0.1600	100	0.0199	14.20
MGTI	MGT Capital Investments Inc	0.0001	0.0001	0.0001	610.6K	-0.0001	50.00
MGUFF	Magnum Mining and Exploration Limited	0.0044	0.0044	0.0044	6.5K	0.0000	0.00
MGUY	Mogul Energy International Inc	0.0050	0.0049	0.0049	1.0K	0.0000	0.00
MGWFF	Maple Leaf Green World Inc	0.0040	0.0040	0.0040	100	-0.0176	81.48
MGYOY	Mol Magyar Olaj-Es Gazipari Rt	4.575	4.471	4.570	10.9K	0.063	1.39
MHCUF	Flagship Communities Real Estate	18.00	18.00	18.00	1.3K	-0.10	0.55
MHEYF	Maha Cap Ab	0.9043	0.9043	0.9043	63.0K	-0.0328	3.50
MHGU	Meritage Hospitality Group Inc	4.150	4.000	4.150	3.7K	0.030	0.73
MHGUP	Meritage Hospitality Group Inc	9.750	9.200	9.200	3.1K	-1.250	11.96
MHGVY	Marine Harvest ASA [Norway] ADR	22.45	22.35	22.41	16.5K	-0.29	1.30
MHHC	Mhhc Enterprises Inc	0.0001	0.0001	0.0001	300	0.0000	0.00
MHIVF	Mainstreet Health Investments Inc	0.1000	0.0700	0.1000	22.6K	0.0200	25.00
MHPC	Manufactured Housing Properties Inc	0.0003	0.0003	0.0003	100	0.0001	50.00
MHRE	Mesa Home Resources Inc	0.0010	0.0002	0.0002	403.8K	0.0000	0.00
MHTZF	Manhattan Corp	0.0557	0.0557	0.0557	3.5K	-0.0019	3.30
MHUBF	Minehub Technologies Inc	0.8140	0.7092	0.7140	168.3K	-0.0965	11.91
MHVIY	Mitsubishi Heavy Industries Ltd	25.27	24.51	25.06	354.0K	-0.24	0.95
MHVYF	Mitsubishi Heavy Industries Ltd	26.00	24.98	25.05	4.5K	-1.30	4.93
MIAPF	Minto Apt Real Estate Invt TR	9.645	9.645	9.645	4.0K	-0.305	3.07
MICLF	Mycronic Ab	21.12	21.12	21.12	100	0.00	0.00
MICR	Micron Solutions Inc	0.0002	0.0002	0.0002	1.5K	0.0000	0.00
MIDLF	Midland Expl Inc	0.3500	0.3337	0.3500	67.8K	-0.0050	1.41
MIELF	Mitsubishi Electric Corp	26.95	26.95	26.95	100	-0.08	0.30
MIELY	Mitsubishi Elect Cor	56.67	52.41	54.51	34.2K	0.43	0.80
MIESY	Mitsui E&S CO Ltd	41.10	41.10	41.10	100	-0.30	0.72
MILFF	1Cm Inc	0.1400	0.1370	0.1400	9.0K	-0.0165	10.54
MILIF	Military Metals Corp	0.2700	0.2250	0.2600	159.6K	-0.0050	1.89
MIMDF	Mimedia Holdings Inc	0.2501	0.2465	0.2465	5.0K	0.0000	0.00
MINBY	Minebea Mitsumi Inc	20.99	20.45	20.99	900	1.62	8.36
MISVF	Minco Silver Corp	0.2456	0.2360	0.2456	3.0K	0.0141	6.09
MITEF	Mitsubishi Estate Ltd	20.70	20.70	20.70	1.3K	-1.25	5.69
MITEY	Mitsubishi Estate Co.	24.00	23.15	23.21	28.3K	-0.36	1.53
MITFF	Mitie Group Plc.	2.110	2.110	2.110	2.2K	0.050	2.43
MITFY	Mitie Group Plc.	8.520	8.520	8.520	100	0.045	0.53
MITI	Mitesco Inc	0.1060	0.0770	0.0890	150.9K	-0.0330	27.05
MITJF	Mint Corp	0.0100	0.0015	0.0100	20.0K	0.0000	0.00
MITSF	Mitsui & Co. Ltd	26.22	25.96	25.96	2.1K	-0.27	1.01
MITSY	Mitsui & Company ADR	533.0	525.6	528.9	1.9K	-2.1	0.39
MITUF	Mitsui Chemicals Inc	23.66	23.66	23.66	200	-3.41	12.59
MITUY	Mitsui Chemicals Inc	11.40	11.40	11.40	100	-0.86	7.01
MIUFY	Mitsubishi Hc Capital	14.40	14.40	14.40	100	-1.67	10.39
MJDLF	Major Drilling Group International Inc	9.638	9.510	9.530	16.2K	0.240	2.58
MJDS	Mojo Data Solutions Inc	0.0001	0.0001	0.0001	31.1K	0.0006	600.00
MJGCF	Majestic Gold Corp	0.1194	0.1126	0.1163	273.2K	-0.0013	1.11
MJLB	Ultrack Systems Inc	0.0002	0.0001	0.0002	28.1K	0.0001	100.00
MJNA	Medical Marijuana I	0.0002	0.0001	0.0001	32.38M	0.0000	0.00
MJNE	Mj Holdings Inc	0.0171	0.0001	0.0001	3.8K	0.0000	0.00
MJPNF	Micronics Japan Co. Ltd	43.65	43.00	43.00	500	0.00	0.00
MJWNY	Naked Wines Plc	3.850	3.850	3.850	1.0K	0.250	6.94
MKDTY	Molecular Data Inc	0.0001	0.0001	0.0001	600	0.0000	0.00
MKGAF	Merck Kgaa	141.5	134.3	141.3	100	10.8	8.27
MKGP	Maverick Energy Grp Ltd	0.0051	0.0044	0.0044	700	-0.0015	25.42
MKIN	Mcnb Banks Inc	16.01	15.77	15.77	600	-0.23	1.44
MKKGY	Merck Kgaa ADR	27.45	27.00	27.09	65.3K	0.10	0.37
MKNGF	Mkango Res Ltd	0.6000	0.5700	0.6000	19.1K	0.2150	55.84
MKOTS	Masterworks 121 Llc	4.900	4.900	4.900	200	0.400	8.89
MKRFS	Masterworks 045 Llc	6.990	6.990	6.990	1.0K	0.000	0.00
MKRIF	Melkior Resources Inc	0.0986	0.0986	0.0986	500	0.0084	9.31
MKSAS		14.00	14.00	14.00	400	0.00	NaN
MKSEF	Marksmen Energy Inc	0.0080	0.0080	0.0080	110.0K	0.0000	0.00
MKSGS	Masterworks Vault 1 Llc	14.99	14.99	14.99	200	0.01	0.07
MKSHS	Masterworks 056 Llc	10.90	10.90	10.90	100	2.35	27.49
MKSTS		15.45	15.45	15.45	200	0.00	NaN
MKSXS		14.40	14.40	14.40	100	0.00	NaN
MKSZS	Masterworks 269 Llc	16.00	16.00	16.00	200	0.00	0.00
MKTAY	Makita Corp ADR	29.08	28.94	28.96	31.3K	-0.14	0.48
MKTDF	Deepmarkit Corp	0.1483	0.1483	0.1483	500	0.0867	140.75
MLBEF	5G Networks Ltd	0.0835	0.0518	0.0730	5.3K	-0.0070	8.75
MLCG	ML Capital Group Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
MLFNF	Maple Leaf Foods Inc	18.07	17.95	17.95	6.7K	0.14	0.81
MLGCF	M3 Metals Corp	0.1900	0.1900	0.1900	2.5K	0.0350	22.58
MLGF	Malaga Financial Corp	22.30	22.20	22.25	5.2K	0.05	0.23
MLHLF		19.86	19.86	19.86	200	0.00	NaN
MLLGF	Mullen Group Ltd	10.40	10.40	10.40	3.6K	0.04	0.36
MLLOF	Gamma Resources Ltd	0.0700	0.0700	0.0700	100	-0.0207	22.82
MLLUY	Metallurgical Corp China Ltd	5.430	5.430	5.430	500	-0.820	13.12
MLMC	Mike Lindell Media Corp	1.750	1.470	1.500	10.8K	-0.010	0.66
MLMLF	Mcfarlane Lake Mining Limited	0.0610	0.0610	0.0610	2.0K	0.0086	16.41
MLMN	Millennium Prime Inc	0.0055	0.0050	0.0050	38.7K	-0.0004	7.41
MLPH	Molecular Pharmacology [Usa] Ltd	0.0004	0.0004	0.0004	500	0.0000	0.00
MLPNF	Millennial Potash Corp	2.705	2.440	2.660	180.0K	0.160	6.40
MLRT	Metalert Inc	0.0001	0.0001	0.0001	5.0K	0.0000	0.00
MLSPF	Melrose Industries Plc	7.838	7.330	7.838	3.9K	-0.377	4.59
MLXEF	Metals X Ltd	0.6200	0.5601	0.5862	156.5K	-0.0138	2.30
MLXSF	Melexis NV	56.23	56.23	56.23	100	-10.17	15.32
MLYBY	Malayan Banking Berhad	4.780	4.710	4.780	700	0.030	0.63
MLYCF	Multi-Metal Dev Ltd	0.0004	0.0004	0.0004	23.0K	0.0000	0.00
MLYNF	Malayan Banking Berhad	2.540	2.540	2.540	6.7K	0.000	0.00
MMATQ	Meta Materials Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
MMCP	MAG Mile Capital Inc	0.1600	0.1600	0.1600	10.0K	0.0250	18.52
MMDDF	Mirriad Advertising Plc	0.0002	0.0002	0.0002	100.0K	0.0000	0.00
MMETF	Miata Metals Corp	0.3050	0.3050	0.3050	12.0K	-0.1249	29.05
MMEX	Mmex Resources Corp	0.0001	0.0001	0.0001	100.2K	0.0000	0.00
MMHTF	Miramar Hotel & Investment Co. Ltd	1.270	1.270	1.270	3.0K	0.010	0.79
MMILF	Metro Mining Ltd	0.0512	0.0512	0.0512	3.0K	-0.0009	1.73
MMIRF	Medmira Inc	0.0221	0.0221	0.0221	500	-0.0229	50.89
MMJJF	Underwood Capital Ltd	0.0400	0.0400	0.0400	500	0.0040	11.11
MMLTF	Mmg Ltd	0.9400	0.9400	0.9400	1.0K	-0.0308	3.17
MMMM	Quad M Solutions Inc	0.0001	0.0001	0.0001	80.0K	0.0000	0.00
MMMPF	Mermaid Maritime Public Company Ltd	0.0780	0.0780	0.0780	5.0K	-0.0285	26.76
MMMRF	Mammoth Resources Corp	0.0550	0.0550	0.0550	36.8K	0.0315	134.04
MMMW	Mass Megawatts Wind Power Inc	0.1521	0.1521	0.1521	1.5K	0.0000	0.00
MMND	Mastermind Inc	0.0003	0.0003	0.0003	200	0.0001	50.00
MMNFQ	Medmen Enterprises Inc	0.0100	0.0100	0.0100	3.1K	0.0099	9900.00
MMNGF	Metallic Minerals Corp	0.2560	0.2352	0.2443	422.2K	0.0001	0.04
MMNNF	Munters Group Ap	15.98	15.98	15.98	100	-2.12	11.70
MMRGF	Minaurum Gold Inc	0.3300	0.3021	0.3069	889.4K	0.0069	2.30
MMSDF	Macarthur Minerals Ltd	0.0055	0.0055	0.0055	20.7K	0.0000	0.00
MMSLF	Macarthur Minerals Ltd	0.0125	0.0125	0.0125	225.0K	0.0100	∞
MMSMY	Mitsu Mining & Smelting Co. Ltd	23.14	21.33	21.33	2.1K	-1.50	6.57
MMTC	Micro Imaging Technology Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
MMTIF	Micromem Technologies Inc	0.0435	0.0352	0.0360	320.9K	-0.0040	10.00
MMTLF	Critical One Energy Inc	0.5750	0.5508	0.5508	1.7K	-0.0269	4.66
MMTMF	Monument Mining Ltd	0.8054	0.7729	0.7900	131.6K	-0.0238	2.92
MMTOF	Mitsubishi Motors	2.470	2.470	2.470	2.5K	0.010	0.41
MMTRS	Mills Music TR Unit	26.00	26.00	26.00	200	-0.99	3.67
MMVVF	Multimetaverse Holdings Ltd	0.0005	0.0005	0.0005	100	0.0004	400.00
MMVXF	Multimetaverse Holdings Ltd WT	0.0002	0.0002	0.0002	700	-0.0014	87.50
MNARF	Morguard North American Residential Real	12.34	12.34	12.34	1.8K	0.35	2.92
MNAT	Marquette National Corp	31.99	31.55	31.99	1.6K	0.04	0.11
MNBEF	Minebea Mitsumi Inc	20.54	20.54	20.54	100	1.04	5.33
MNBO	Mnb Holdings Corp	60.00	52.00	52.00	400	-13.00	20.00
MNDP	Mundus Group Inc	0.0007	0.0005	0.0007	252.9K	0.0000	0.00
MNGGF	Mongolia Growth Group Ltd	0.7120	0.7120	0.7120	100	0.0020	0.28
MNGPF	Man Group Ltd	2.650	2.650	2.650	1.0K	-0.100	3.64
MNHVF	Mowi ASA	22.00	21.39	21.39	1.4K	-0.68	3.06
MNIZ	Gen 2 Technologies Inc	0.1363	0.1363	0.1363	100	-0.0088	6.06
MNMB	Merchants & Marine Bancorp Inc	39.25	39.05	39.05	300	-0.20	0.51
MNMRF	Monumental Energy Corp	0.0271	0.0265	0.0271	6.0K	-0.0019	6.55
MNODF	Mondi Plc.	12.05	12.05	12.05	100	1.41	13.29
MNOIY	Mandarin Oriental International Ltd	33.15	33.15	33.15	300	0.00	0.00
MNPP	Merchants National Properties Inc	1,868	1,868	1,868	100	-132	6.62
MNQFF	Manulife Financial Corp	16.00	16.00	16.00	100	0.00	0.00
MNRIF	Minor International Public Co. Ltd	0.0027	0.0027	0.0027	14.2K	0.0000	0.00
MNSAF	Mineros Sa	4.210	3.950	4.130	18.5K	-0.078	1.85
MNSEF	Ryzon Materials Limited	0.0100	0.0100	0.0100	10.8K	0.0000	0.00
MNSF	Mansfelder Metals Ltd	0.0002	0.0002	0.0002	300	0.0000	0.00
MNSH	Mnsn Hldgs Inc	59.00	59.00	59.00	2.0K	-2.50	4.07
MNTHY	Minth Group Ltd	87.80	87.80	87.80	200	1.70	1.97
MNTR	Mentor Capital Inc	0.1015	0.0916	0.0971	12.5K	-0.0032	3.19
MNXMF	Firefly Metals Ltd	1.300	1.250	1.300	2.0K	0.095	7.88
MNXXF	Manganese X Energy Corp	0.0900	0.0825	0.0825	28.1K	0.0005	0.61
MNYMF	Moneyme Ltd	0.0779	0.0779	0.0779	100	0.0000	0.00
MOBQ	Mobiquity Technologies Inc	1.650	1.360	1.540	30.4K	-0.108	6.53
MOBQW	Mobiquity Technologies Inc WT	0.0079	0.0079	0.0079	10.0K	-0.0005	5.95
MODVF	Melcor Development Ltd	10.99	10.99	10.99	200	-0.10	0.90
MODVQ	Modivcare Inc	0.0100	0.0100	0.0100	5.9K	0.0000	0.00
MOGLF	Mongolian Mining Corp	1.310	1.240	1.240	5.5K	-0.180	12.68
MOGMF	Mogotes Metals Inc	0.2300	0.2071	0.2100	25.3K	-0.0149	6.63
MOJO	Equator Beverage Company	0.6646	0.5500	0.6600	20.1K	0.0100	1.54
MOJOD	Equator Beverage Company	0.8200	0.7700	0.8200	1.3K	-0.0300	3.53
MOLFF	Mol Magyar Olaj-Es Gazipari Rt	8.500	8.500	8.500	100	0.000	0.00
MOMT	Moneyonmobile Inc	0.0700	0.0700	0.0700	24.3K	-0.0040	5.41
MONDQ	Mondee Holdings Inc	0.0030	0.0025	0.0030	1.8K	0.0029	2900.00
MONDY	Mondi Plc ADR	23.21	22.95	22.98	62.4K	-0.21	0.91
MONI	Moon Equity Hdgs Corp	0.0036	0.0028	0.0034	2.74M	0.0005	17.24
MONOF	Monotaro Co. Ltd	13.04	13.04	13.04	500	-2.16	14.22
MONOY	Monotaro Ltd	14.19	14.09	14.13	147.0K	-0.45	3.09
MONRF	Moncler S.P.A.	67.10	64.64	64.64	800	0.46	0.71
MONRY	Moncler S.P.A ADR	68.32	66.88	68.32	6.1K	0.61	0.90
MOOIF	Blue Horizon Global Cap Corp	0.0011	0.0010	0.0010	66.9K	-0.0001	9.09
MOPN	Mop Environmental Solutions Inc	0.0001	0.0001	0.0001	36.0K	0.0000	0.00
MOTS	Motus Gi Holdings Inc	0.0001	0.0001	0.0001	8.7K	-0.0001	50.00
MPCB	Mountain Pacific Bancorp Inc	14.77	14.77	14.77	100	0.77	5.50
MPEG	Innovacom Inc	0.0005	0.0005	0.0005	1.0K	0.0004	400.00
MPFRY	Mapfre Sa	9.390	9.390	9.390	300	-0.120	1.26
MPIR	Empire Diversified Energy Inc	0.0350	0.0350	0.0350	200	0.0160	84.21
MPKRF		0.2525	0.2525	0.2525	50.0K	0.0000	NaN
MPML	Mpm Technologies Inc	0.0001	0.0001	0.0001	500	0.0000	0.00
MPNGF	Meituan	13.00	12.50	13.00	2.6K	-0.10	0.76
MPNGY	Meituan Dianping Repstg 2 Cl B ADR	25.75	25.20	25.31	635.0K	-0.49	1.90
MPVDF	Mountain Province Diamonds Inc	0.0604	0.0460	0.0526	19.8K	-0.0074	12.33
MPXOF	Mpx International Corp	0.0001	0.0001	0.0001	600	0.0000	0.00
MPZZF	Mpc Container Ships As	1.770	1.765	1.770	10.1K	0.040	2.31
MQBKY	Macquarie Grp ADR	129.2	127.9	128.2	76.4K	-0.8	0.61
MQMIF	Metalquest Mining Inc	0.1420	0.1420	0.1420	5.0K	-0.0064	4.31
MRAAF	Murata Manufacturing Inc	21.85	19.45	20.95	2.4K	-0.99	4.51
MRAAY	Murata Manufacturing ADR	10.42	10.10	10.31	502.7K	0.02	0.19
MRAEF	Mirae Asset ETF Icav	43.05	43.05	43.05	100	-1.33	3.00
MRAI	Marpai Inc Cl A	0.9800	0.8752	0.8752	7.6K	-0.1248	12.48
MRCBF	Morguard Corp	83.45	83.45	83.45	300	1.02	1.24
MRCHF	Miraca Holdings Inc	22.36	22.00	22.36	500	-1.11	4.73
MRCR	Moro Corp	3.100	3.100	3.100	1.0K	0.070	2.31
MRES	Institute of Biomedi	0.0078	0.0055	0.0078	1.53M	0.0018	30.00
MRETF	Martinrea International Inc	7.400	7.155	7.160	16.2K	-0.320	4.28
MRGE	Mirage Energy Corp	0.0015	0.0012	0.0015	30.4K	0.0004	36.36
MRIVF	Moon River Moly Ltd	0.5698	0.5698	0.5698	1.5K	-0.0002	0.04
MRKY	Marky Corp	0.0012	0.0011	0.0011	1.7K	0.0000	0.00
MRLLF	Minera Irl Ltd	0.0200	0.0200	0.0200	500	0.0130	185.71
MRMD	Marimed Inc	0.0922	0.0826	0.0883	1.48M	-0.0013	1.45
MRNFF		1.246	1.230	1.236	205.5K	0.017	1.35
MRNJ	Metatron Inc	0.0001	0.0001	0.0001	96.0K	0.0000	0.00
MRPLY	Mr. Price Group Ltd	12.45	12.45	12.45	200	0.46	3.84
MRPMF	Marco Polo Marine Ltd	0.0773	0.0773	0.0773	10.0K	0.0047	6.47
MRPRF	Merlin Properties Socimi Sa	13.86	13.86	13.86	300	-0.24	1.70
MRPZF	Mr. Price Group Ltd	11.10	11.10	11.10	200	0.00	0.00
MRRDF	Meridian Mining UK Societas	1.142	1.117	1.142	65.2K	0.007	0.62
MRSKF	Dmg Mori Co. Ltd	16.09	16.09	16.09	400	-0.01	0.06
MRTI	Maxus Realty Trust Inc	60.00	60.00	60.00	100	-3.75	5.88
MRTMF	Maritime Resources Corp	1.620	1.560	1.570	5.8K	0.120	8.28
MRTPY	Marston's Plc.	7.450	6.560	7.450	1.1K	2.500	50.51
MRVGF	Mirvac Group	1.350	1.211	1.350	1.6K	-0.160	10.60
MRVSY	Minerva S.A.	4.921	4.700	4.921	2.0K	-0.055	1.10
MRWAS		7.250	7.250	7.250	100	0.000	NaN
MRWNS	Masterworks 094 Llc Ltd	8.500	8.500	8.500	200	-0.200	2.30
MRZLF	Mirasol Resources Ltd	0.3109	0.3056	0.3090	2.6K	0.0044	1.44
MSADF	MS&Ad Insurance Group Holdings Inc	22.77	22.77	22.77	400	0.77	3.52
MSADY	MS&Ad Ins Group ADR	22.50	22.33	22.38	112.1K	0.19	0.86
MSAH	Man Shing Agricultural Holdings Inc	0.0006	0.0006	0.0006	37.2K	0.0001	20.00
MSBB	Mercer Bancorp Inc	15.50	15.50	15.50	100	-0.15	0.93
MSBC	Mission Bancorp	94.75	94.51	94.75	400	0.24	0.25
MSBHF	Mitsubishi Corp	23.80	23.16	23.80	10.5K	0.24	1.02
MSBM	MSB Global Capital Corp	0.0500	0.0310	0.0500	400	-0.1499	74.99
MSBN	Messaben Corp	0.0002	0.0002	0.0002	2.0K	0.0000	0.00
MSCH	Mainstreetchamber Holdings Inc.	0.1140	0.1140	0.1140	300	-0.0360	24.00
MSCLF	Satellos Bioscience Inc	0.5100	0.4845	0.4941	68.0K	-0.0226	4.37
MSET	Madison Sports & Entertainment Group Inc	0.0025	0.0025	0.0025	180.1K	-0.0038	60.32
MSEXP	Middlesex Water Co.	600.0	550.0	565.0	100	15.0	2.73
MSEZ	Media Sentiment Inc	0.0648	0.0620	0.0648	2.1K	0.0028	4.52
MSFFS	Masterworks 055 Llc	8.900	8.900	8.900	800	0.000	NaN
MSGP	Medsmart Group Inc	0.0001	0.0001	0.0001	5.9K	0.0000	0.00
MSHHF	Mensch Und Maschine Software Se	48.34	48.34	48.34	1.0K	0.00	0.00
MSIU	Medical Supply International USA Inc	0.0003	0.0003	0.0003	6.5K	0.0000	0.00
MSKES		6.690	6.690	6.690	500	0.000	NaN
MSKHS		10.000	10.000	10.000	200	0.000	NaN
MSKWS		3.240	3.240	3.240	400	0.000	NaN
MSLOF	Mitsui O.S.K. Lines Ltd	28.47	28.47	28.47	900	-0.75	2.57
MSLOY	Mitsui Osk Lines Ltd ADR	14.49	14.15	14.17	112.0K	0.03	0.21
MSLVF	First Andes Silver Ltd	0.0806	0.0640	0.0806	255.3K	0.0303	60.24
MSMGF	Grid Metals Corp	0.1088	0.0980	0.0980	61.0K	-0.0062	5.95
MSMKF	Matsumotokiyoshi Holdings Co. Ltd	18.17	18.17	18.17	3.7K	-1.64	8.28
MSMY	Mc Endeavors Inc	0.0010	0.0009	0.0010	23.2K	0.0000	0.00
MSPC	Metrospaces Inc	0.0001	0.0001	0.0001	3.0M	0.0000	0.00
MSRM	Mushrooms Inc	0.0239	0.0174	0.0174	321.2K	-0.0006	3.33
MSSEL	Massachusetts Electric Co.	65.25	65.25	65.25	200	2.00	3.16
MSSGF	Moss Genomics Inc	0.0454	0.0454	0.0454	25.0K	-0.0245	35.05
MSSMY	Misumi Group Inc	7.230	7.210	7.210	3.1K	0.040	0.56
MSSRF	Metal Sky Star Acquisition Corp Right	0.0265	0.0265	0.0265	225.3K	0.0002	0.76
MSST	Yieldmax Mstr Performance Arget 25 ETF	44.97	41.57	44.97	6.9K	0.00	0.00
MSSWF	Metal Sky Star Acquisition Corp WT	0.0100	0.0100	0.0100	830.0K	-0.0007	6.54
MSTH	Mystic Holdings Inc	0.0110	0.0110	0.0110	8.0K	0.0000	0.00
MSUXF	Misumi Group Inc	13.90	13.90	13.90	1.0K	0.10	0.72
MSVB	Mid-Southern Bancorp Inc	17.69	17.62	17.69	1.6K	0.19	1.09
MSWAS	Masterworks 037 Llc	9.890	9.890	9.890	100	2.310	28.91
MSWCS	Masterworks 007 Llc	18.85	18.85	18.85	200	2.10	12.54
MSWGS	Masterworks 128 Llc	5.020	5.020	5.020	500	0.020	0.25
MSWIS	Masterworks 015 Llc	12.90	12.90	12.90	200	0.00	0.00
MSWJS		6.750	6.750	6.750	100	0.000	NaN
MSWKS	Masterworks 223 Llc	8.000	8.000	8.000	100	0.000	NaN
MSWOS		6.800	6.800	6.800	100	0.000	NaN
MSWPS		5.330	5.330	5.330	200	0.000	NaN
MSWRS	Masterworks 239 Llc	14.27	14.27	14.27	100	0.00	0.00
MSWV	Main Street Financial Services Corp	17.31	17.31	17.31	200	-0.18	1.00
MTAOS		7.000	7.000	7.000	100	0.000	NaN
MTASF	Montana Aerospace Ag	31.97	31.21	31.97	2.6K	2.97	10.24
MTBLY	Moatable Inc	2.933	2.810	2.900	8.6K	-0.080	2.68
MTBPL		24.95	24.80	24.88	215.8K	0.00	NaN
MTCPY	Mtr Corporation Ltd	11.41	11.41	11.41	1.0K	-0.25	2.10
MTEDF		0.2200	0.2200	0.2200	293.6K	0.0000	NaN
MTEI	Mountain Energy Inc	0.0047	0.0024	0.0047	300	0.0000	0.00
MTGRF	Mount Gibson Iron Ltd	0.2753	0.2753	0.2753	200	-0.0139	4.81
MTGRY	Mount Gibson Iron Ltd	2.338	2.338	2.338	100	-0.063	2.60
MTGSF		0.0116	0.0116	0.0116	1.0K	0.0000	NaN
MTHRF	M3 Inc	13.68	13.68	13.68	200	-0.79	5.47
MTHRY	M3 Inc	8.088	7.880	7.920	219.1K	-0.270	3.30
MTIRF	Mithril Silver and Gold Limited	0.3000	0.2853	0.3000	3.6K	-0.1000	25.00
MTKTS		13.000	8.000	8.000	400	0.000	NaN
MTLEF	Metals Exploration Plc	0.3449	0.3449	0.3449	100	0.1949	129.93
MTLFF	Metallis Resources Inc	0.3344	0.2650	0.3200	272.1K	0.0478	17.56
MTLHF	Mitsubishi Chemical Group Corp	5.465	5.465	5.465	1.2K	0.090	1.67
MTLHY	Mitsubishi Chemical Group Corp	26.79	26.79	26.79	500	0.28	1.06
MTLNF	Mtl Cannabis Corp	0.3320	0.3320	0.3320	2.0K	-0.0068	2.01
MTLPF		52.35	52.35	52.35	200	0.00	NaN
MTMCF	Metallium Limited	0.7470	0.7050	0.7143	2.1M	0.0093	1.32
MTNOY	Mtn Group Ltd ADR	9.100	9.030	9.050	18.6K	-0.210	2.27
MTNX	Meltronix Inc	0.0001	0.0001	0.0001	14.8K	0.0000	0.00
MTPLF	Metaplanet Inc	2.580	2.260	2.380	2.77M	-0.270	10.19
MTPOF	Metropolitan Bank & Trust	1.206	1.206	1.206	1.5K	0.355	41.73
MTPOY	Metropolitan Bank & Trust	22.80	22.80	22.80	300	0.90	4.11
MTQCF	Mtq Corporation Ltd	0.2269	0.1800	0.2269	5.1K	0.0000	0.00
MTRAF	Metro Inc	71.47	71.47	71.47	10.5K	0.60	0.85
MTRBF	Metro Bk Hldgs Plc	1.390	1.300	1.300	3.1K	-0.149	10.31
MTRJF	Mtr Corporation Ltd	3.400	3.400	3.400	700	-0.300	8.11
MTRT	Metal Arts Company Inc	0.0002	0.0002	0.0002	2.2K	-0.0001	33.33
MTRWS	Masterworks 058 Llc	10.80	10.80	10.80	400	-1.70	13.60
MTSFF	Mitsui Fudosan Co. Ltd	11.60	11.60	11.60	300	0.60	5.45
MTSFY	Mitsui Fudosan Ltd ADR	34.44	34.03	34.30	228.4K	-0.89	2.53
MTSUY	Mitsubishi Corp	23.64	23.34	23.51	135.2K	-0.13	0.55
MTTRF	Mattr Corp	5.470	5.450	5.450	9.5K	-0.029	0.53
MTTRY	Ceconomy Ag	0.9300	0.9300	0.9300	100	-0.0300	3.13
MTUAF	Mtu Aero Engines Ag	411.0	391.4	391.8	100	-9.4	2.34
MTUAY	Mtu Aero Engines Hol	202.2	197.5	198.5	58.5K	-6.0	2.94
MTWFS	Masterworks 041 Llc	11.19	11.19	11.19	300	1.19	11.90
MTWJS	Masterworks 062 Llc	7.750	7.750	7.750	100	0.000	0.00
MTWO	M2I Global Inc	0.1090	0.0905	0.0940	468.1K	-0.0015	1.57
MTWTS	Masterworks 036 Llc	17.25	17.25	17.25	100	3.25	23.21
MTYFF	Mty Food Group Inc	27.14	26.73	27.14	1.4K	0.49	1.84
MUEL	Mueller [Paul] Co.	450.0	435.2	439.2	500	-8.8	1.97
MUNMF	Mundoro Capital Inc	0.1866	0.1741	0.1750	94.0K	0.0018	1.04
MURGF	Muenchener Rueckver Ges	642.7	622.9	630.5	200	-24.9	3.80
MURGY	Muenchener Re Group ADR	12.68	12.53	12.56	394.1K	-0.07	0.55
MURMF	Murchison Minerals Ltd	0.3569	0.3087	0.3569	6.1K	0.0087	2.50
MURYF	Murray International Trust Plc	3.730	3.730	3.730	6.3K	0.120	3.32
MUSLF	Promino Nutritional Sciences Inc	0.0154	0.0154	0.0154	100	-0.0021	12.00
MVCO	Metavesco Inc	0.0012	0.0009	0.0010	112.02M	0.0001	11.11
MVES	The Movie Studio Inc	0.0012	0.0012	0.0012	3.7K	0.0000	0.00
MVLA	Movella Holdings Inc	0.0021	0.0002	0.0021	900	0.0000	0.00
MVLY	Mission Valley Bancorp	18.00	17.10	18.00	200	-0.06	0.33
MVMDF	Mountain Valley MD Holdings Inc	0.0157	0.0074	0.0157	134.0K	0.0018	12.95
MVNC	Marvion Inc	0.0351	0.0351	0.0351	100	0.0000	0.00
MVNT	Movement Inds Corp	0.0226	0.0225	0.0226	129.7K	-0.0066	22.60
MWAI	Medwellai Inc	0.6000	0.3584	0.4620	83.2K	-0.2277	33.01
MWDMS	Masterworks 042 Llc	13.50	13.50	13.50	200	-0.40	2.88
MWERS	Masterworks 096 Llc	10.90	10.90	10.90	200	0.00	NaN
MWFXS		13.77	13.77	13.77	200	0.00	NaN
MWHTS		4.550	4.500	4.550	700	0.000	NaN
MWKES	Masterworks 085 Llc Ltd	9.900	9.900	9.900	100	0.800	8.79
MWKGS	Masterworks 228 Llc	8.420	8.420	8.420	100	1.000	10.00
MWKNS	Masterworks 092 Llc Ltd	7.180	7.180	7.180	100	0.000	0.00
MWKRS	Masterworks 001 Llc	11.99	11.99	11.99	300	0.00	0.00
MWKSS	Masterworks 054 Llc	14.00	14.00	14.00	200	-1.00	6.67
MWKXS	Masterworks 149 Llc	9.000	9.000	9.000	200	0.540	6.38
MWLES		12.00	12.00	12.00	200	0.00	NaN
MWLYS		8.910	8.910	8.910	100	0.000	NaN
MWMBS	Masterworks 116 Llc	7.000	7.000	7.000	100	0.000	0.00
MWOHS	Masterworks 049 Llc	7.000	7.000	7.000	200	0.750	12.00
MWONS		8.910	8.910	8.910	200	0.000	NaN
MWOTS	Masterworks 030 Llc	14.00	14.00	14.00	400	3.00	27.27
MWOXS		5.000	5.000	5.000	200	0.000	NaN
MWQFS	Masterworks 088 Llc	8.510	8.510	8.510	200	-4.380	33.98
MWQHS		6.750	6.750	6.750	100	0.000	NaN
MWQKS		8.250	8.250	8.250	200	0.000	NaN
MWQQS		12.00	12.00	12.00	600	0.00	NaN
MWQSS	Masterworks 021 Llc	13.50	13.50	13.50	100	0.00	0.00
MWQTS	Masterworks 109 Llc	6.600	6.600	6.600	200	0.000	NaN
MWQUS		9.950	9.950	9.950	100	0.000	NaN
MWRCS	Masterworks 122 Llc	5.900	5.900	5.900	600	0.550	10.28
MWRES	Masterworks 075 Llc	10.40	10.40	10.40	200	0.01	0.10
MWRJS	Masterworks 282 Llc	10.75	10.75	10.75	100	0.00	0.00
MWRLS	Masterworks 093 Llc	6.000	6.000	6.000	1.0K	0.000	0.00
MWROS	Masterworks 270 Llc	8.000	8.000	8.000	100	-2.000	18.18
MWRPS		8.000	8.000	8.000	200	0.000	NaN
MWRQS	Masterworks 074 Llc	9.750	9.750	9.750	300	0.000	0.00
MWRZS	Masterworks 117 Llc	6.700	6.700	6.700	300	-0.800	10.67
MWSWS	Masterworks 243 Llc	7.900	7.900	7.900	500	-1.300	16.67
MWWC	Marketing Worldwide Corp	0.0001	0.0001	0.0001	1.26M	0.0000	0.00
MWXXS		7.280	7.280	7.280	200	0.000	NaN
MWZFS	Masterworks 059 Llc	6.900	6.900	6.900	100	0.900	15.00
MWZNS	Masterworks 090 Llc	6.500	6.500	6.500	600	-0.050	0.76
MXCHF	Orbia Advance Corp S A B	0.9758	0.9758	0.9758	3.0K	-0.0319	3.17
MXCHY	Orbia Advance Corp S A B	1.780	1.780	1.780	2.0K	-0.040	2.20
MXGBF	Molson Coors Cda Inc	45.32	45.32	45.32	100	-5.84	11.42
MXGFF	Maxim Power Corp	3.050	3.050	3.050	10.1K	0.010	0.33
MXKHS		6.370	6.370	6.370	200	0.000	NaN
MXLGF	MX Gold Corp	0.0100	0.0100	0.0100	12.6K	-0.0136	57.63
MXOZS		13.41	13.41	13.41	200	0.00	NaN
MXROF	Max Resource Corp	0.0831	0.0800	0.0831	35.3K	0.0111	15.42
MXTRF	Montero Mining & Exploration Ltd	0.0600	0.0600	0.0600	700	-0.2900	82.86
MXUBY	Mixue Bingcheng CO Ltd	13.00	13.00	13.00	500	0.09	0.70
MXWNS		5.680	5.680	5.680	200	0.000	NaN
MXXNF	Moon Inc	0.2200	0.2200	0.2200	900	0.0000	NaN
MXZFS		7.990	7.250	7.990	400	0.000	NaN
MYBUF	Meyer Burger Technology Ag	0.0002	0.0002	0.0002	100	-0.0998	99.80
MYCOD	Mydecine Innovations Group Inc	0.0956	0.0956	0.0956	600	-0.2501	25.26
MYIDF	Reklaim Ltd	0.0526	0.0475	0.0475	46.1K	-0.0075	13.64
MYRUF	Myriad Uranium Corp	0.2850	0.2402	0.2449	402.3K	-0.0207	7.79
MYRX	Myrexis Inc	0.0003	0.0003	0.0003	100	0.0000	0.00
MYTAY	Magyar Telekom Telecommunications Plc.	27.00	26.45	26.64	800	1.03	4.02
MZDAF	Mazda Motor Corp	7.250	7.250	7.250	1.0K	0.125	1.75
MZDAY	Mazda Motor Corp	3.650	3.600	3.630	37.9K	0.020	0.55
MZHOF	Mizuho Financial Group Inc	34.69	34.45	34.45	100	0.18	0.53

MEMBER LOGIN

Email/Username:

Password:

Remember Me

216.73.216.176
United States

GLOBAL INDICES

Code	Last	Change
COMP	23,276	-90	0.4
DJI	47,289	-427	0.9
SP500	6,813	-36	0.5
INDS	12,584	-18	0.1
CAC	8,097	-26	0.3
DAX	23,589	-247	1.0
NKY	49,303	-951	1.9
HSI	26,033	174	0.7
OBX	1,521	-3	0.2
AORD	8,866	-52	0.6
TWII	27,343	-284	1.0
JKSE	8,549	40	0.5
STI	4,526	2	0.0
ATX	5,045	36	0.7
NZD	13,448	-41	0.3
BEL	5,018	-19	0.4
BVSP	158,611	-461	0.3

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

List of Symbols for: OTCBB

MEMBER LOGIN

GLOBAL INDICES