Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.00400.00180.00405,2000.00000.00 
MAALMarketing Alliance3.0203.0003.0204,6000.0000.00 
MAANFMaanshan Iron & Stee0.54320.54320.54322,4000.01322.49 
MACEMace Security International Inc0.32950.31100.32952,6000.00000.00 
MACIFMaverix Metals Inc2.0042.0042.0043000.0040.21 
MACQFThemac Resources Grp Ltd0.03700.03700.037020,000-0.00225.61 
MADIMadison Systems Inc0.02000.01990.020080,000-0.00209.09 
MAGAAMagna-Lab Inc A0.80000.80000.80006000.00000.00 
MAGEMagellan Gold Corp0.02270.01800.0227103,0000.004726.11 
MAGOFMan Se105.0105.0105.03,600-4.84.38 
MAGOYMan Ag ADR10.2410.2410.24500-0.373.49 
MAGPMagplane Technology Inc0.00600.00510.006070,0000.000917.65 
MAHLYMedipal Holdings Corp20.8020.8020.803000.663.25 
MAHMFMahindra&Mahindra Dp9.9809.9809.9801,400-0.7707.16 
MAHNMid-Atlantic Hm Hlth Ntwk0.10000.10000.10005,0000.0500100.00 
MAIFFMinera Alamos0.08700.08290.0870222,000-0.00808.42 
MAKSFMarks & Spen Grp Ord3.7103.6203.6205,700-0.2636.78 
MAKSYMarks & SP Gp ADR7.4707.3607.38570,6000.0150.20 
MALJFMagellan Aerospace C14.3914.3914.391000.030.21 
MALRFMineral Resources Ltd10.9110.9110.91100-0.111.00 
MALRYMineral Resources Ltd10.5410.5410.54100-0.655.81 
MAMPMedamerica Properties Inc4.2504.2504.2501000.0000.00 
MAMTFMcan Mtg Corp13.5013.5013.501000.110.82 
MAOMFMaudore Minerals Ltd0.00010.00010.000115,000-0.000150.00 
MAORFMandarin Oriental In1.9501.8921.8927000.0723.96 
MAOTFMaroc Telecom Itissalat14.8014.8014.801000.000.00 
MAPIFMapletree Industrial TR1.4001.4001.4001000.0402.94 
MAQAFMacquarie Atlas4.8254.7704.7707000.2305.07 
MARUYMarubeni Corp ADR84.7084.7084.703000.150.18 
MARXFMarenica Energy Ltd.0.07500.07500.07506000.00000.00 
MARZFMarstons Plc1.3601.2301.36020,900-0.0201.45 
MATNMateon Therapeutics Inc0.19950.19000.199026,300-0.00030.15 
MAURYMarui Group Co Ltd44.2944.0044.292,000-1.854.00 
MAVTMadison Ventures0.01000.01000.0100109,800-0.002016.67 
MAVTDViabuilt Ventures Inc.1.2501.0001.2505001.000400.00 
MAWHFMan Wah Holdings0.56500.53500.565021,0000.01502.73 
MAWHYMan Wah Holdings Ltd10.8010.7210.735000.030.28 
MAXDMax Sound Corp0.00040.00020.0004133,068,2000.000133.33 
MAXEMaxwell Resources Inc0.00350.00350.003560,0000.001040.00 
MAXMFStandard Explora Ltd0.00650.00650.00653000.00011.56 
MAYGFMeadow Bay Gold Corp0.02540.02540.02541,000-0.006520.38 
MAYNFMayne Pharma0.85030.84340.84343,400-0.04064.59 
MAYXMayex USA Inc0.26250.26250.26258000.01255.00 
MBAIFCibt Education Group Inc0.63880.63030.63881,0000.01101.75 
MBCFFMbac Fertilizer Corp0.98990.98990.98993000.04694.97 
MBCIMabcure Inc0.00250.00250.00251,100-0.001537.50 
MBCQMB Bancorp Inc16.9616.9016.901,900-0.100.59 
MBFJFMitsubishi Ufj Finan6.1306.1006.100167,000-0.2804.39 
MBGCFMitsubishi Gas Chem Co Lt21.0021.0021.00100-1.456.46 
MBGNFMed Biogene Inc0.03890.03890.03891,000-0.016129.27 
MBKLMetairie Bk & TR [La25.7920.0025.791,8004.7922.81 
MBLCMillenium Blockchain Inc0.13100.13100.13102,500-0.00201.50 
MBLVMobiventures Inc0.00120.00120.001210,000-0.001860.00 
MBNKFMetro Bank Plc33.0031.6833.007,4000.551.69 
MBOFYM1 Ltd. ADR15.6615.6615.661000.342.22 
MBRTFMbmi Resources Inc0.03040.03040.0304200-0.009624.00 
MBUMYMabuchi Mtr Co Ltd8.9008.8808.880500-0.1501.66 
MBVXMabvax Therapeutics Holdings Inc0.37500.37000.37507000.00501.35 
MBXBFMicrobix Biosystems0.16610.16100.161020,900-0.00241.47 
MCAPMango Capital Inc0.04000.04000.040020,0000.005214.94 
MCBIMountain Commerce Bancorp Inc20.3520.3520.353,100-0.150.73 
MCBKMadison County Financial Inc26.2526.2526.255000.000.00 
MCBPMichigan Community Bancorp Ltd0.00200.00200.0020100,0000.00000.00 
MCCBFM2 Cobalt Corp0.21000.20750.20755,000-0.00211.00 
MCCKMestek Inc29.4029.4029.401000.000.00 
MCCLFMacromill Inc20.4520.4520.45600-0.050.24 
MCCRFMccoy Global Inc0.89080.89080.89083000.00000.00 
MCCXMcorpcx Inc0.19000.15000.190047,5000.00000.00 
MCDAKma Hldg Inc0.00200.00200.00202,0000.00000.00 
MCDMFMacdonald Mines Exploration Ltd0.02500.02500.025019,0000.004019.05 
MCELQMillennium Cell In0.00010.00010.00017000.00000.00 
MCEMMonarch Cement Co68.2568.0068.002,400-1.001.45 
MCESFMacro Enterprises2.4862.4852.4858,500-0.0722.81 
MCETMulticell Techs Inc0.00010.00010.00011,003,3000.00000.00 
MCFUFMicro Focus Intl Plc18.2818.2818.28400-0.743.89 
MCGIMedcareers Group In0.00110.00100.00117,541,1000.00000.00 
MCGRFMajor Cineplex Group0.70000.70000.70001,5000.00000.00 
MCHAMatchaah Holdings Inc0.51000.51000.51001000.00000.00 
MCHBMechanics Bk [Ca]33,12533,00033,100100-1500.45 
MCHTMauch Chunk Finl Cp16.0015.5515.906,7000.553.58 
MCHVFMGM China Holdings L1.6001.6001.6002000.0503.23 
MCHVYMGM China Holdings18.6418.6418.64200-0.050.27 
MCICMulticorp International Inc0.00200.00140.0017370,7000.0009112.50 
MCIGMcig Inc0.29000.27250.28001,898,0000.00612.23 
MCIMMacau Cap Invsts Inc0.07900.07460.07902,0000.009012.86 
MCLDFUniversal Mcloud Corp - Ordinary Shares0.30000.30000.30002,5000.02007.14 
MCOAMarijuana Company of America Inc0.02570.02300.023610,350,800-0.00114.45 
MCPHMidland Cap Hldngs29.2128.5028.50400-1.254.20 
MCPIMed-Cannabis Pharma Inc0.03000.01970.030040,0000.00020.67 
MCQEFMacquarie Group82.7682.7682.76200-6.347.12 
MCRAAMcrae Inds Cl A30.9930.9930.991004.1315.38 
MCRABMcrae Indus Inc B28.0028.0028.00100-2.508.20 
MCREFMetals Creek Res0.04100.03000.041028,5000.00000.00 
MCRPFMicroport Scientific1.2001.2001.2001000.0100.84 
MCRUFMorgan Advanced Mtrls Ord4.3384.3384.3382,000-0.3527.51 
MCRZFMincor Resources0.27200.27200.27205,000-0.00501.81 
MCTCMicrochannel Tech Cp0.01670.01670.01671,0000.00074.38 
MCTHMedical Connections0.00270.00270.00272000.00000.00 
MCTYFMicroplanet Technology Corp0.00020.00020.0002254,300-0.000250.00 
MCUIFMiraculins Inc0.11350.11000.113521,800-0.026518.93 
MCUJFMedicure Inc5.2705.2705.2701000.0100.19 
MCVTMill City Ventures III Ltd0.55000.55000.55002,000-0.05008.33 
MCZAFMad Catz Interactive Inc0.00500.00450.0045248,900-0.000510.00 
MDAVDavi Luxury Brand Group Inc0.01000.01000.010054,5000.001011.11 
MDBBFMedlab Clinical Ltd0.33000.33000.33005000.00000.00 
MDBIFMedibio Ltd0.03500.03500.035030,0000.004715.51 
MDCEMedical Care Technol0.00010.00010.00015,450,3000.00000.00 
MDCLMedicine Man Technologies Inc1.6501.6101.64032,900-0.0100.61 
MDCNMedican Enterprises Inc0.00030.00020.000310,010,0000.00000.00 
MDCTMidcoast Community Bancorp Inc5.6505.6005.6502,000-0.0500.88 
MDDDMakism 3D Corp0.00130.00130.001311,0000.000330.00 
MDEVFMelco Intl Devel1.8501.8501.8504,000-0.0301.60 
MDEXMadison Technologies Inc0.10000.10000.10001000.00000.00 
MDFZFMedifocus Inc0.01660.01660.01665,0000.00000.00 
MDGCMediag3 Inc0.00020.00010.0002829,8000.00000.00 
MDGEFMedigene Ag12.2512.2512.25200-0.453.54 
MDIBFMediobanca Spa8.8008.8008.80043,400-0.2302.55 
MDIBYMediobanca Spa ADR9.1408.9009.10074,2000.4955.75 
MDINNorthstar Global Bus0.00010.00010.0001100,0000.00000.00 
MDITMedite Cancer Diagnostics Inc0.17000.17000.17002,000-0.020010.53 
MDIUYMediaset S.P.A SP Ad8.9808.8508.9602,200-0.2803.03 
MDLHMedical Intl Tech0.00220.00220.00225000.00000.00 
MDLNFMadalena Ventures0.15700.14210.1570186,3000.00211.36 
MDLXFRosita Mining Corp0.02180.02180.02185,000-0.015241.08 
MDMNMedinah Minerals Inc0.00340.00320.00341,072,2000.00000.00 
MDNAFMedicenna Therapeutics Corp1.0901.0801.08010,0000.0605.88 
MDNGFMidnight Sun Mining0.12080.12000.120051,5000.00201.69 
MDNNFNiobay Metals Inc0.17170.17000.170032,700-0.00362.07 
MDRMModern Mobility Aids0.02070.02070.020735,0000.00073.50 
MDRPFMidas Gold Corp0.55410.52640.5443224,2000.03336.52 
MDSMFMedusa Mining Ltd0.26000.26000.2600200-0.01003.70 
MDSQFMinsud Resources0.03870.03490.034910,000-0.015430.62 
MDSYFModsys International Ltd1.2501.2501.2505,0000.0000.00 
MDTCMedia Techs Inc0.00900.00900.009010,000-0.00033.23 
MDTRMedtainer Inc.0.02450.02200.022319,405,100-0.00145.91 
MDVTMiddlebury Natl Corp35.7135.6535.653000.300.85 
MDVXMedovex Corp0.42000.40000.400030,0000.00000.00 
MDVXWMedovex Cp Cl A WT0.02000.02000.020020,000-0.005822.48 
MDWTMidwest Holding Inc0.02100.02000.020038,9000.00000.00 
MDXHFMedx Health Corp0.11600.11600.11601,000-0.00796.38 
MDXLMedixall Group Inc2.8502.5002.8502000.48020.25 
MEAOFMetanor Resources0.45340.44400.444011,100-0.03617.52 
MECVFMediagrif Interactive Technologies Inc8.6708.6708.670400-0.4504.93 
MEDDMedical Imaging Corp0.01100.01020.010255,000-0.003123.31 
MEDHMedx Holdings Inc0.02800.02070.025012,000-0.003411.97 
MEDTMediatechnics Corp0.00040.00030.00032,695,100-0.000125.00 
MEECMidwest Energy Emissions Corp0.22990.21000.210036,000-0.01506.67 
MEGEFMeg Energy Corp8.3608.2908.31271,8000.0320.38 
MEGGFMeggitt Plc6.5806.4506.4501,100-0.2453.65 
MEGGYMeggitt Plc13.8713.8713.87200-0.090.64 
MEILMethes Energies International L0.00810.00810.00815,5000.00000.00 
MEITFMeitec Corp45.6045.6045.60100-1.413.00 
MEIYFMercialys Sa15.0015.0015.002000.201.35 
MEJHYMeiji Holdings17.7517.7517.751000.291.66 
MELYMicroelectronics Technology Co0.00010.00010.0001106,0000.00000.00 
MEMEMeemee Media Inc0.03000.03000.030010,0000.00000.00 
MENBMendocino Brewing Co0.02930.02930.02931000.0193193.00 
MENCMillennium Energy Co0.05500.05500.05501000.005010.00 
MENIMobilized Entmt Inc0.01000.01000.01001000.00000.00 
MENXFMemex Inc Ordinary Shares [Ca0.04000.02500.029014,600-0.010326.21 
MEOAFMelbana Energy Ltd0.02500.02500.02505,0000.010066.67 
MEOBFMesoblast Ltd1.5001.4501.5001,3000.19014.50 
MERLYMerlin Entertainments Plc8.8108.5758.60010,000-0.2152.44 
MERRMerriman Holdings0.01000.01000.01006,100-0.040080.00 
MESNFMarauder Resources East Coast Inc0.00010.00010.000114,0000.00000.00 
MEXGFMexican Gold Corp0.16200.16200.162010,0000.00000.00 
MFBPM&F Bancorp Inc2.3002.3002.300300-0.0502.13 
MFCOMicrowave Filter C0.45000.45000.45003,7000.050012.50 
MFCSFMedical Facs Corp11.0811.0011.001,200-0.090.77 
MFDBMutual Federal Bcp4.5504.5504.5503000.0000.00 
MFGHFMainfreight Ltd Ord18.7518.7518.757000.000.00 
MFGIMerchants Financial Group Inc76.5076.5076.501001.351.80 
MFMLFMarifil Mines Ltd0.10600.08260.102113,200-0.00201.92 
MFONMobivity Holdings Corp1.6201.4801.50021,8000.0000.00 
MFSTMedifirst Solutions0.05400.04500.054021,1000.008518.68 
MGAAFMorinaga & Co. Ltd. [Japan]37.7437.7437.74100-1.413.60 
MGAFFMega Uranium Ltd0.09050.09050.09052,400-0.00808.12 
MGAWYMegaworld Corp ADR15.9615.9115.964,800-0.241.48 
MGCLFMgc Pharmaceuticals Ltd0.05500.04200.055022,8000.005010.00 
MGCVMgc Ventures Inc0.03100.03100.031050,000-0.009022.50 
MGDDFMichelin Cie Gen Des102.0102.0102.010,000-13.311.51 
MGDDYCompagnie Generale D20.6020.0820.21554,200-1.547.08 
MGDPFMarathon Gold Corp0.64540.61870.63829,3000.00240.38 
MGHCFMinco Gold Corp0.07500.06520.065626,8000.00040.61 
MGHLMorgan Group Hldgs Co0.08000.08000.08001000.00000.00 
MGLDFMedgold Resources Corp0.22650.21890.226530,000-0.00140.61 
MGLGMagellan Energy Ltd0.00010.00010.000125,0000.00000.00 
MGMAMetro Global Media Inc0.19500.19500.1950100-0.00502.50 
MGMLFMaple Gold Mines Ltd0.09350.08860.0927134,800-0.00333.44 
MGNTMeganet Corp0.00590.00350.0059206,700-0.002731.40 
MGONMegola Inc0.00570.00480.0048888,300-0.000814.29 
MGPCMoregain Pictures Inc.3.0003.0003.0002000.0000.00 
MGPHFMason Graphite0.67610.62810.673338,700-0.00911.33 
MGPPFMegaport Ltd2.4002.4002.400400-0.2308.75 
MGRUFMorguard Real Est Ut8.8608.8608.860200-0.0340.38 
MGTCMegatech Corp0.05000.04000.04008,500-0.010020.00 
MGTIMGT Capital Investments Inc0.06300.05210.05491,750,200-0.008112.86 
MGUYMogul Energy Intl0.00650.00500.005045,0000.00000.00 
MGWFFMaple Leaf Green Wor0.34200.28000.2998119,800-0.02026.31 
MGXMFMgx Minerals Inc0.51200.41310.5050542,0000.082019.39 
MGYOYMol Magyar Olaj Gaz5.3955.1505.3959000.3456.83 
MGYTFMagyar Telekom Plc1.4181.4181.41832,1000.0685.06 
MHCCMillenium Healthcare Inc0.00020.00010.000110,068,6000.00000.00 
MHGUMeritage Hosp Gr18.4018.1518.25500-0.251.35 
MHGUPMeritage Hospitality33.7532.3533.757001.855.80 
MHGVYMarine Harvest ASA ADR [Norway]24.6624.5324.6125,4000.582.41 
MHHCMccusker Holdings Corp0.00030.00020.0002196,167,600-0.000133.33 
MHIVFMainstreet Health Investments Inc7.7507.6947.75017,300-0.0580.74 
MHPCManufactured Housing Properties Inc0.30000.30000.3000100-0.200040.00 
MHSDFMegacable Hld Ord5.0705.0705.0701000.47010.22 
MHTLYMetcash Ltd ADR12.4212.3712.373,4000.211.69 
MHTXManhattan Scients0.01880.01610.0161114,5000.00010.63 
MHVYFMitsubishi Heavy Ind39.3639.3639.361,0000.741.90 
MHYSMass Hysteria Ent0.00010.00010.00014000.00000.00 
MICCFMillcom Swed Dep Rec57.9057.7057.702001.703.04 
MICLFMycronic Ab10.6310.6310.63200-0.131.22 
MICWFMicron Waste Technologies Inc0.42600.38300.3977199,300-0.02415.71 
MIDLFMidland Expl Inc0.75890.75890.75891,0000.01191.59 
MIELFMitsubishi Elect Cor13.5913.5913.59100-0.211.52 
MIELYMitsubishi Elect Cor25.0824.7424.8024,4000.120.47 
MIHDFMisc Bhd1.4421.4261.4262,100-0.0241.63 
MIHIMedical Innovation Holdings Inc0.02500.02500.025010,100-0.00207.41 
MIHLMontague International Holding Ltd0.00120.00120.00128000.00000.00 
MIICFMillicom International Cellular S.A.59.7059.1559.701,8001.121.91 
MIINFMerlin Entertainment4.4004.4004.400100-0.1002.22 
MIKPMike The Pike Produc0.00010.00010.00011,275,0000.00000.00 
MILCMillennium Investment & Acquisition0.85000.85000.85004000.05006.25 
MILTYMills Estruturas E Servicos De Enhenhaia0.47740.47740.47742,500-0.132621.74 
MILVMistral Ventures Inc0.00020.00020.000214,1000.00000.00 
MIMZFNighthawk Gold Corp0.33120.31200.319031,800-0.00601.85 
MINEMinerco Res Inc0.00010.00010.00011,600,0000.00000.00 
MINOFMinor International Public Co Ltd1.1401.1401.1409,5000.14014.00 
MISMCambridge Energy Corp0.00170.00170.001765,0000.00000.00 
MISVFMinco Silver Corp0.48380.48380.48381,000-0.00921.87 
MITEFMitsubishi Estate Co16.1716.0916.155000.040.25 
MITEYMitsubishi Estate Co16.1916.0116.0725,300-0.332.01 
MITFFMitie Group Plc1.9111.9111.911550,000-0.0100.49 
MITFYMitie Group Plc ADR7.7407.3207.3201,100-0.1802.40 
MITJFMint Corp0.13600.13600.13602,0000.00050.37 
MITSFMitsui & Co Ltd17.7817.7817.783000.885.21 
MITSYMitsui & Company351.7347.1348.3400-0.50.14 
MIXIFMixi Inc Tokyo21.7521.7521.75100-2.399.90 
MIXXMix 1 Life Inc0.02650.02650.02654,2000.00000.00 
MJDLFMajor Drilling Grp I3.8003.7903.7903,0000.0020.04 
MJDSMojo Data Solutions Inc0.06200.06000.062010,4000.00203.33 
MJGCFMajestic Gold Corp0.06200.06200.06201,400-0.00537.88 
MJHIMj Harvest Inc.7.5004.0007.5008,4003.750100.00 
MJLBUltrack Systems Inc0.00200.00160.001656,500-0.000420.00 
MJMDMedijane Holdings Inc44.0031.4543.801,000-0.200.45 
MJMIMarilynjean Interactive Inc0.00020.00020.00021,0000.0001100.00 
MJMJThe Maryjane Group Inc0.00010.00010.000115,0000.00000.00 
MJNAMedical Marijuana I0.09100.08530.08826,118,100-0.00182.00 
MJNEMj Holdings Inc5.2004.2254.700248,2000.45010.59 
MJOGMajestic Oil & Gas0.04000.03710.040033,500-0.015027.27 
MJTKCannasys Inc0.00050.00030.000414,461,000-0.000120.00 
MJTVMichael James Enterprises Inc0.00840.00570.0057109,200-0.003034.48 
MJVPMj Venture Partners Inc0.15050.15050.15051000.00050.33 
MJWLMajic Wheels Corp0.00010.00010.000187,1000.00000.00 
MJXFFMajescor Resources0.02000.02000.02003,2000.002011.11 
MKEAFMauna Kea Techs Nom Cate3.4003.4003.4001000.1003.03 
MKEWFMakita Corp43.2543.2543.25600-1.753.89 
MKGAFMerck Kgaa Dm 5102.8102.8102.8100-0.40.39 
MKINMcnb Banks Inc23.9523.9523.951007.6446.84 
MKKGYMerck Kgaa ADR21.6921.5221.604,9000.411.94 
MKRIFMelkior Resources In0.05490.05490.05495000.007716.31 
MKROMonkey Rock Group Inc0.02020.02000.0200400-0.026056.52 
MKRSMikros Sys Corp0.41000.41000.4100400-0.060012.77 
MKSEFMarksmen Energy Inc0.10500.09750.105019,5000.00808.25 
MKTAYMakita Corp44.3043.3243.3214,400-0.020.05 
MKTDFDeepmarkit Corp0.02060.02060.020659,5000.006748.20 
MKTYMechanical Technolgy0.80000.75000.75005,000-0.07509.09 
MLBVFGreat Thunder Gold Corp0.02100.01800.018055,200-0.002010.00 
MLCGML Capital Group Inc0.05290.05010.05127,8000.00091.79 
MLCPFMedipharm Labs Corp1.7651.6491.67319,600-0.0502.90 
MLERMoller Intl Inc0.01290.01000.010030,700-0.002821.88 
MLFBUniversal Cap Mgmt0.01070.00700.0070297,700-0.003030.00 
MLFNFMaple Leaf Foods Inc25.3425.1425.3412,3000.562.24 
MLGCFML Gold Corp0.04890.04500.0480120,0000.010528.00 
MLGFMalaga Financial Corp29.1028.5028.501,700-0.602.06 
MLHCM Line Hldgs Inc0.00160.00120.0014275,896,7000.00017.69 
MLKKFMercator Minerals0.00010.00010.00011,7000.00000.00 
MLLCFMolecular Partners Ag18.3018.3018.30100-3.7817.14 
MLLGFMullen Group Ltd12.0912.0912.092,5000.484.17 
MLLLFMillennial Esports Corp0.07900.06700.079030,0000.00516.90 
MLLNFMalin Corp Plc5.2415.2415.241300-0.1192.23 
MLLOFMedallion Resources Ltd0.09150.08300.0915167,2000.00657.65 
MLLSMiller Indus Inc Fla0.80640.75000.750018,200-0.04005.06 
MLLUYMetallurgical Corp China Ltd ADR5.5505.5505.5501,000-1.45020.71 
MLMNMillennium Prime Inc0.00690.00600.006950,0000.0043165.38 
MLNLFMillennial Lithium Corp1.2531.1601.2306,500-0.0705.38 
MLNZFMarlin Gold Mining Ltd0.10220.09950.09959,5000.012514.37 
MLORFMontello Resources Ltd0.00010.00010.000134,0000.00000.00 
MLPHMolecular Pharmacol0.00400.00400.00402,0000.00000.00 
MLRKFMillrock Res Inc Com0.12000.11500.115092,300-0.01008.00 
MLRYYMail Ru Group Ltd25.5025.5025.50100-0.301.16 
MLSPFMelrose Holdings Ltd2.2002.2002.200600-0.0803.51 
MLTCMelt Inc0.04780.04780.04782,5000.007819.50 
MLWNMalwin Ventures Inc0.02000.02000.020010,0000.00000.00 
MLXEFMetals X Ltd0.41510.41510.41518000.01513.78 
MLYBYMalayan Banking ADR4.5504.5504.5501000.0100.22 
MLYCFAmerican Cumo Mining Ltd0.05100.04050.051020,9000.009823.79 
MLYFFMolycor Gold Corp0.03570.03570.03578,0000.005719.00 
MMAPFMemscap Sa [France]2.2002.2002.200200-0.2008.33 
MMBFMomentum Biofuels0.00590.00450.0045462,5000.00024.65 
MMEGMomentous Entertainment Group Inc0.02250.01210.02258,3000.008965.44 
MMEXMmex Resources Corp0.00170.00130.001318,096,0000.00000.00 
MMHTFMiramar Hote & Invst Co1.7501.7501.750800-0.1809.33 
MMIRFMedmira Inc0.00370.00370.00372,000-0.004353.75 
MMJJFMmj Phytotech Ltd0.22350.21000.22351,2000.01356.43 
MMMBMamamancini's Holdin0.93000.93000.93004000.01001.09 
MMMMMineral Mtn Mng & ML0.18000.18000.18006000.00000.00 
MMMWMass Megawat Wind Pw0.00430.00430.00431,0000.00000.00 
MMNDCoconnect Inc5.0002.0004.0001,400-1.00020.00 
MMNFFMedmen Enterprises Inc - Class B7.0005.9506.4934,460,400-0.4055.87 
MMNGFMonster Mng Corp0.17990.17990.17994000.026917.58 
MMNNFMunters Group3.9503.9503.9501,5000.0000.00 
MMRFMmrglobal Inc0.00130.00090.001377,3000.00000.00 
MMRGFMinaurum Gold Inc0.42900.42500.428916,5000.02897.23 
MMRTYMassmart Holdings Ltd ADR13.2513.2513.251000.000.00 
MMSDFMacarthur Minerals0.02300.02300.0230600-0.00135.35 
MMSMYMitsui Mining & Sm5.5105.5105.510200-0.1031.83 
MMTCMicro Imaging Tech0.11000.05000.11001,3000.010010.00 
MMTIFMicromem Tech Inc0.04500.03850.0443241,7000.00338.05 
MMTMFMonument Mng Ltd0.05700.05700.05703,0000.00101.79 
MMTOFMitsubishi Motors Corp6.1806.1806.1801,700-0.2904.48 
MMTRSMills Music TR Unit24.5024.5024.501000.502.08 
MMTSMulti-Media Tutorial Services Inc0.00170.00170.001752,1000.00016.25 
MMTVMedical Media TV Inc0.00100.00100.001010,0000.000111.11 
MNAPManas Petroleum Corp0.00290.00290.002925,000-0.00013.33 
MNATMarquette Natl Cp33.6833.6833.681000.010.03 
MNBCMnb Corp [Bangor Pa]32.5032.5032.501,1000.501.56 
MNBEFMinebea Co. Ltd. [Japan]16.8516.8516.8517,8003.6527.70 
MNBEYMinebea Ltd ADR32.5532.5532.55100-0.371.12 
MNBOMnb Holdings Corp CA52.7552.7552.751000.000.00 
MNBPMars Natl Bk Pa411.0411.0411.01001.00.24 
MNDJFMandalay Res Corp0.07380.05990.0699191,200-0.00010.14 
MNDMFMarindi Metals Ltd0.00350.00350.003540,000-0.001530.00 
MNDPMundus Group Inc0.00020.00020.00024,0000.0001100.00 
MNELFMission Newenergy Ltd0.09420.09420.09423,300-0.00010.11 
MNGGMining Global Inc0.00010.00010.000170,0000.00000.00 
MNGGFMongolia Growth Grou0.30160.30000.30001,5000.00501.69 
MNGPFMan Group Plc1.8001.8001.8007,500-0.31114.73 
MNGPYMan Group Plc Unsp A1.8401.7201.7207,200-0.0734.07 
MNHDMongolia Holdings Inc0.00800.00800.008022,500-0.00033.61 
MNHFYMayr Melnhof Karton Ag ADR32.6032.6032.60100-0.060.18 
MNHVFMarine Harvest ASA24.5524.5524.552000.160.64 
MNIEFMinaean SP Construction Corp0.17000.17000.17001,0000.00000.00 
MNIIManati Inds Inc0.07000.07000.070010,000-0.016018.60 
MNMBMerchants & Marine Bancorp Inc39.8039.7539.804000.050.13 
MNMTMotivating The Masses Inc0.40000.40000.40002,5000.00000.00 
MNNGFAffluent Partners Holdings Ltd0.20000.16000.20004,800-0.560073.68 
MNOIYMandarin Orient ADR18.3217.8417.84400-0.723.85 
MNPPMerchants National Properties Inc1,6401,6401,64010000.00 
MNRIFMinor International Public Co Ltd1.1501.1501.15013,5000.0504.55 
MNRLFMineral Mtn Res Ltd0.11820.11460.11467,000-0.029520.47 
MNSBMainstreet Bank20.5020.5020.50300-0.040.18 
MNSFMansfelder Metals0.00400.00400.00401000.00000.00 
MNTCFMantis Mineral Corp0.00160.00160.00166000.0009128.57 
MNTMMount Tam Biotechnologies Inc0.04800.04800.048020,5000.00000.00 
MNTRMentor Capital Inc0.79500.75000.760043,4000.00000.00 
MNTUFManitou Gold Inc0.05490.05490.054930,0000.011125.34 
MNVBMiddletown Valley Bank [Md]26.2526.2526.25100-0.050.19 
MNVNMondial Ventures Inc0.00010.00010.00015,450,0000.00000.00 
MNVWFMountainview Energy0.00150.00150.00151,0000.00000.00 
MNZOManzo Pharmaceuticals Inc0.00010.00010.0001164,5000.00000.00 
MOAEFMongolia Energy Corporation Ltd0.01740.01740.01741,0000.002214.47 
MOBIFMobi724 Global Solutions Inc0.07400.07400.07402000.009013.85 
MOBOMobile Lads0.00800.00500.008037,6000.002033.33 
MOBQMobiquity Technologies Inc0.11500.10550.1100100,400-0.00544.68 
MOCIModern Cinema Group Inc0.06000.05120.06004,6000.006912.99 
MODLFMondi Ltd23.4523.4523.45400-0.050.21 
MODVFMelcor Developments Ltd10.8210.8210.822,800-0.191.73 
MOGLQGabelli Media Mogul Nextshares0.01800.01730.01801,899,900-0.002512.20 
MOJOMojo Organics Inc0.25000.16220.25005,6000.041019.62 
MOLOFMolori Energy Inc0.06500.06500.065010,0000.00304.84 
MOMTMoneyonmobile Inc0.83000.66850.70643,300-0.124214.95 
MONDFMondi Plc Ord25.0025.0025.006000.000.00 
MONDYMondi Plc ADR48.9948.9948.993001.623.42 
MONOYMonotaro Co Ltd26.8526.4726.808,600-0.120.43 
MONRFMoncler S.P.A.36.0036.0036.00100-0.200.55 
MOOIFMooncor Oil & Gas Corp0.00340.00340.00341,0000.001470.00 
MOPNMop Environmental0.00090.00090.000910,0000.00000.00 
MOSTSmart Online Inc2.5101.3201.5007,700-1.00040.00 
MPADMicropac Industries Inc8.5008.5008.5001,0000.0500.59 
MPCIYMetro Pacific Investments Corp ADR17.4117.4117.41200-3.6417.28 
MPEGInnovacom Inc0.00010.00010.00011,0000.00000.00 
MPFRFMapfre S.A.2.9802.8902.90024,900-0.2407.64 
MPFRYMapfre Sa ADR5.4205.4205.420600-0.5208.75 
MPGPFMichael Page Intl6.9206.8306.920200-0.2002.81 
MPHDMedia Pal Holdings0.01490.01150.01498000.00000.00 
MPHMFCallitas Health Inc0.23990.23990.23991,000-0.00010.04 
MPHXMetro Phoenix Bank Inc [Az]12.5812.3012.302,500-0.201.60 
MPJFFKairos Minerals Ltd0.02500.02000.0250110,0000.003013.64 
MPMEMedisun Precision Medicine Ltd0.06720.06720.06723000.00121.82 
MPMLMpm Technologies Inc0.04500.04500.04502,500-0.00255.26 
MPMQMpm Hldgs Inc30.5530.0030.205,200-0.401.31 
MPOHYMmi Holdings Ltd ADR6.1706.1706.1705000.57010.18 
MPPYWMidstates Petroleum Co Inc 3rd Lien WT0.15000.15000.1500250,0000.050050.00 
MPSYFMorphosys Ag98.0598.0598.052003.103.26 
MPUCFMoneta Porcupine Min0.06800.06800.068020,000-0.00314.36 
MPXEFCanadian Bioceutical Corp0.94920.86000.87343,246,400-0.03263.60 
MPZZFMpc Container Ships ASA5.2515.2515.251127,200-0.0400.75 
MQBKYMacquarie Grp ADR83.4082.6782.688,5000.991.21 
MQPXFMatica Enterprises0.16250.15000.150049,200-0.00493.16 
MQXDFMarquee Energy Ltd0.01710.01710.01711,7000.00010.59 
MRAAFMurata Manufacturing147.3142.9142.9500-5.33.60 
MRAAYMurata Manufacturing36.5035.5036.18195,400-0.010.03 
MRALMr. Amazing Loans Corp0.19980.16000.19984,8000.049833.20 
MRCBFMorguard Corp136.1136.1136.12002.21.62 
MRCHFMiraca Holdings Inc Ord25.2925.2925.29500-3.4612.03 
MRCRMoro Corp1.0701.0501.0503,000-0.0333.00 
MRDDFMiranda Gold Corp0.01500.01470.0147134,2000.00042.80 
MRESInstitute of Biomedi0.00120.00110.001225,0000.00019.09 
MRETFMartinrea Intl Inc8.8338.6878.687400-0.0130.15 
MRFGFMarfin Fincl Grp Hldgs Sa0.07000.07000.07001,0000.00000.00 
MRGEMirage Energy Corp0.03300.02790.0300207,2000.00217.53 
MRGNMergence Corp0.00210.00210.002110,0000.00000.00 
MRGOMargo Caribe Inc6.2506.2506.2508000.0500.81 
MRIBMarani Brands Inc0.00010.00010.00012,000,0000.00000.00 
MRICMri Interventions2.1201.9001.90023,800-0.25011.63 
MRJOFRedwood Asset Management Inc - Purpose22.8122.8122.811000.000.01 
MRJT3D Makerjet Inc0.00200.00200.002075,0000.000425.00 
MRMDMarimed Inc4.9804.7604.810464,9000.0901.91 
MRNAMarina Biotech0.53930.45000.45004,5000.01904.41 
MRNJMetatron Inc0.00010.00010.0001900,5000.00000.00 
MRNTFMedicrea International2.3202.3202.3206,200-0.1004.13 
MRPHFMarapharm Ventures Inc0.32000.29490.3064482,3000.01434.90 
MRPIMera Pharma New0.00070.00070.0007100,0000.000116.67 
MRPLYMr Price Group Ltd15.7115.4015.511,6000.171.14 
MRPRFMerlin/Ac 1.0012.9212.9212.9210,200-0.584.30 
MRPSMicrophonics Inc0.00350.00350.003540,000-0.000614.63 
MRQRFMonarques Gold Corp0.20000.18570.200055,2000.01306.95 
MRRCFMaricann Group1.4001.2701.280242,600-0.0705.19 
MRRMFMiramont Resources Corp0.13600.13600.136010,0000.015012.40 
MRRTYMarfrig Alimento ADR1.7101.6401.71015,8000.0603.64 
MRSKYMori Seiki Co Ltd SP16.8616.8516.85200-0.492.83 
MRTIMaxus Realty Trust112.0112.0112.01001.00.90 
MRTMFMaritime Res Corp0.07000.07000.070080,0000.00507.69 
MRVGFMirvac Group1.5401.5401.54072,400-0.0201.28 
MRVSYMinerva Sa ADR4.9504.9504.9506000.1302.70 
MRWSFMorrison W Sprmrkt P3.2503.2503.25027,700-0.0280.86 
MRWSYWm Morrison Supermar16.3916.2316.3411,8000.150.90 
MRZLFMirasol Resources0.94890.89060.948953,600-0.02522.59 
MRZMMarizyme Inc1.8501.6001.600700-0.25013.51 
MSADYMS&Ad Ins Group ADR15.9015.7615.8411,8000.100.60 
MSAHMan Shing Agric Hldn0.03490.03490.03491,0000.017499.43 
MSAJFMesa Exploration Corp Ord0.04110.04110.041110,000-0.019331.95 
MSBCMission Bancorp [Ca]80.0180.0180.011000.000.00 
MSBHFMitsubishi Corp29.2029.2029.202,700-2.477.80 
MSBHYMitsubishi Corp Spon60.5259.6659.7411,0000.010.02 
MSEZMedia Sentiment Inc0.03000.03000.03009000.00000.00 
MSGNFMan Sang Intl Ltd0.06000.06000.06008,7000.008015.38 
MSHEMsh Entertainment Corp0.00010.00010.00015,0000.00000.00 
MSHFQMediashift Inc0.00070.00070.0007100-0.000222.22 
MSITFMedical Svcs Intl Inc0.00010.00010.000145,7000.00000.00 
MSIUMaster Spirit Intl USA0.00600.00420.0042182,8000.00000.00 
MSIXFMorneau Shephell21.2421.2421.24300-0.080.37 
MSLOYMitsui O.S.K. Lines Ltd12.4012.2912.291,100-1.249.16 
MSLPMuscle Pharm Corp1.1001.0981.1003000.10010.00 
MSMGFMustang Minerals Corp0.06070.06070.06071,9000.00468.20 
MSMYMc Endeavors Inc0.00360.00320.0036316,900-0.001123.40 
MSNFYMinera Frisco S A B0.70500.70500.70505,500-0.145017.06 
MSNVFMission Ready Services Inc0.20000.20000.20001,5000.00000.00 
MSPCMetrospaces Inc0.00030.00020.000379,952,6000.000150.00 
MSPWPMississippi Power Co 4.72% Pfd102.0102.0102.08000.00.00 
MSRTMassroots Inc0.13700.11900.1250760,900-0.00503.85 
MSSELMassachusetts Electric Co. 4.44% Pfd102.0102.0102.01000.00.00 
MSSIMedical Staffing Sol0.00010.00010.00011,586,600-0.000266.67 
MSSNFMason Resources0.12510.12400.1251600-0.00292.27 
MSSVMeso Numismatics Inc.0.10000.04650.100018,9000.045081.82 
MSSZFMassimo Zanetti Beverage Group Spa7.5607.5607.560100-0.0400.53 
MSTGMustang Alliances0.00100.00100.00107,5000.00000.00 
MTAFFMetalla Royalty and Streaming Ltd0.60000.55510.581071,500-0.00400.68 
MTCPYMtr Corp Ltd ADR14.8214.6614.663,2000.090.60 
MTEHFMaxtech Ventures Inc0.16300.14740.15067,300-0.01519.11 
MTENYMahanagar Telephone Nigam Ltd0.31000.31000.3100100-0.040011.43 
MTFCMinster Financial Corp.57.0057.0057.0012,6002.003.64 
MTGGYMetro Ag ADR7.5507.5507.5505000.0951.27 
MTGRFMount Gibson Iron Ltd0.28000.28000.28003,100-0.040012.50 
MTHRFM3 Inc19.6219.6219.62200-0.381.90 
MTLCFMetalcorp Ltd Ord0.00370.00370.0037300-0.005861.05 
MTLFFMetallis Res Inc0.70000.64210.66609,300-0.02653.83 
MTLHYMitsubishi Chemical42.0042.0042.00300-0.501.18 
MTLKMetalink0.79990.79990.79991,4000.198933.09 
MTLQUMotors Liq Co9.9839.9709.9701,200-0.0100.10 
MTLRFMetalore Resources Ltd2.1902.1902.1904000.47027.33 
MTMWMatmown Inc0.01000.01000.010014,000-0.005033.33 
MTNOFMtn Group Ltd Ord5.9005.9005.900600-0.0651.09 
MTNOYMtn Group Ltd ADR5.8905.8205.82811,600-0.0470.80 
MTPOFMetropolitan Bk & TR1.1801.1801.180300-0.0201.67 
MTPRMeta Power Intl Inc0.00040.00010.0004120,0000.00000.00 
MTRAFMetro Inc Cl A Sub V30.5330.5330.53100-0.020.07 
MTRJFMtr Corp Ltd4.8504.8504.850100-0.2504.90 
MTRTMetal Arts Co Inc0.00930.00930.00935,2000.00000.00 
MTSCUMTS Systems108.9108.9108.9200-9.98.32 
MTSFFMitsui Fudosan Co. Ltd23.0023.0023.002,500-1.405.74 
MTSFYMitsui Fudosan Co. Ltd. ADR70.6068.5768.57900-0.901.30 
MTSTMetastat Inc0.11000.11000.11001000.00000.00 
MTTGFMustang Resources Ltd0.06200.06100.062025,0000.0500416.67 
MTTRYMetro Ag1.0181.0101.018300-0.0080.73 
MTTWFMetro Wholesale & Food Specialist Ag15.4015.4015.40800-0.150.99 
MTUAYMtu Aero Engines Hol100.9100.0100.91,3001.11.11 
MTUUMitu Resources Inc0.00620.00620.006217,5000.00000.00 
MTVXApt Moto Vox Group Inc0.00010.00010.00013,669,9000.00000.00 
MTWTFMetawater Co Ltd26.0126.0126.01200-2.849.84 
MTXSMatches Inc0.01400.00600.014037,0000.0120600.00 
MTYFFMty Food Group Inc53.0053.0053.003000.651.24 
MTZPYTanabe Pharma16.0115.5115.6222,900-0.090.57 
MTZXFMitsubishi Tanabe Ph15.8515.8515.856000.452.92 
MUELPaul Mueller Company29.5029.0029.506000.000.00 
MUNMFMundoro Capital Inc0.14600.14600.146010,000-0.01408.75 
MURGFMuenchener Rueckver218.7217.7218.72005.42.51 
MURGYMuenchener Re Group21.8321.6321.7860,2000.482.25 
MURYFMurray Intl TR Plc Ord14.6014.6014.606000.000.00 
MURZYMurray & Roberts1.1001.1001.1008000.0605.77 
MUSSMulti Solutions II0.15000.15000.15005,000-0.050025.00 
MUTMMutual Merchant Svcs Inc0.02200.02200.022010,0000.00000.00 
MVACCounterpoint Met Value Fund C0.01750.01750.01755,0000.002516.67 
MVBYMy Vintage Baby Inc0.00010.00010.00016,5000.00000.00 
MVENIntegrated Surgical Systems Inc0.51000.43000.430017,700-0.080015.69 
MVESThe Movie Studio Inc0.14000.07000.140011,9000.057569.70 
MVESDThe Movie Studio Inc0.07500.06000.065027,700-0.00101.52 
MVLYMission Vly Bcp CA17.0017.0017.007,8000.000.00 
MVRBFMedivir B5.1505.1505.1501001.20030.38 
MVRKMaverick Technology Solutions0.40000.33000.40006,5000.00000.00 
MVVYFMoovly Media0.05670.05670.05676,0000.006913.86 
MWBCMw Bancorp Inc29.7229.7229.721,000-0.381.26 
MWCAFMatachewan Consolidated Mines Ltd0.11610.11610.11612,500-0.023917.07 
MWISM-Wise Inc0.00300.00300.003015,0000.00000.00 
MWOGMidwest Oil and Gas Inc0.00020.00020.00021000.00000.00 
MWSNFMawson Res Ltd0.24740.24740.24742,0000.00030.12 
MWTCFManila Water Company Inc0.31000.31000.31001,000-0.130029.55 
MWTCYManila Wtr Co ADR12.0212.0212.022001.3512.65 
MWWCMarketing Wrldwd Corp0.00010.00010.0001400,0000.00000.00 
MWXRFMineworx Technologies Ltd0.14320.13990.141211,6000.00171.22 
MXCHFMexichem Sab De Cv3.2803.2803.2801,500-0.0992.92 
MXCHYMexichem Sab De Cv5.8305.8305.8301,000-0.0300.51 
MXCYYMetso Cp Ads8.2208.2008.2203,500-0.1151.38 
MXDHFMdxhealth S.A.2.9502.9502.9504,0000.0602.08 
MXGBFMolson Coors Canada Inc67.0567.0567.05100-1.452.11 
MXGFFMaxim Power Corp Ord1.7301.7301.730100-0.0874.76 
MXLGFMx Gold Corp0.01460.01460.014610,0000.00000.00 
MXMTYMaxcom Telecom Ads0.20000.20000.2000500-0.050020.00 
MXPTFMax Petroleum Plc Ord0.00010.00010.000134,5000.00000.00 
MXSGMexus Gold US0.00990.00890.0099235,1000.000910.00 
MXTLFMetalex Ventures Ltd0.02890.02890.02891,0000.00093.21 
MXTOFMetso Corp33.3833.3833.381,900-1.684.79 
MYAGFMaya Gold & Silver2.0522.0462.0521,700-0.0673.16 
MYBFMuncy Bank Finl [Pa]33.7033.6033.60600-0.742.15 
MYBUFMeyer Burger Techgy0.55000.55000.5500100-0.220028.57 
MYDPDoughertys Pharmacy Inc0.02590.02590.025910,000-0.007121.52 
MYDXMydx Inc0.00210.00190.00205,000,600-0.00014.76 
MYECMyecheck Inc0.00050.00010.000510,391,400-0.000444.44 
MYFTMy Freightworld Tech0.00060.00040.000658,6000.0003100.00 
MYGGMygo Games Holding Co0.00950.00950.0095300-0.00044.04 
MYHAMy Healthy Access Inc0.00100.00100.001014,9000.0009900.00 
MYHIMountain High Acquisitions Corp0.06110.05440.0585414,500-0.00213.47 
MYLIMusic of Your Life0.02100.02050.020525,000-0.069577.22 
MYMMFMym Nutraceuticals Inc0.83650.72110.7509270,500-0.07048.57 
MYMNFMoly Mines Ltd0.07000.07000.07005000.00000.00 
MYMSFValens Groworks Corp1.5051.4191.44660,400-0.0040.26 
MYMXMymetics Corp0.06500.06080.061464,100-0.00253.91 
MYRLFMeryllion Resources Corp0.01300.01300.01308000.00043.17 
MYRSYMyer Holdings Ltd ADR1.3701.3701.370100-0.16010.46 
MYRXMyrexis Inc0.02780.02780.02782000.012682.89 
MYSLMy Screen Mobile In0.00400.00400.004019,900-0.000511.11 
MYSNMyson Group Inc0.00640.00640.00644,0000.00000.00 
MYTAYMagyar Telekom Telecommunications Plc7.1206.9307.1107,5000.2103.04 
MYTHFMytilineos Holdings Sa8.9308.9308.930600-0.9479.59 
MYTHYMytilineos Holdings Sa ADR9.3209.3209.3207000.0900.98 
MZDAFMazda Motor Corp Ord11.4611.4611.46300-0.413.42 
MZDAYMazda Motor Corp5.6405.5305.59060,7000.0100.18 
MZEIQMedizone Intl Inc0.00040.00030.00033,331,400-0.000125.00 
MZHOFMizuho Financial Group Inc1.7001.7001.700100-0.0100.58 
MZRTFMazor Surgical Robot28.0028.0028.001000.250.90 
MZTLFJohn Menzies Ord6.6006.6006.6002,500-0.6438.87 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.92.160.119
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,449-360.48
DJI25,444650.26
SP5002,768-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22900.03
BDI1,200494.26
HSI30,063-2530.83