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

Exchange:

List of Symbols for OTC Bulletin Board [OTCBB]

Code	Name	High	Low	Close	Volume	Change
MAAFF	Magindustries Corp	0.1600	0.1500	0.1500	32,500	-0.0100	6.25
MAAL	Marketing Alliance	4.900	4.800	4.800	800	-0.300	5.88
MAANF	Maanshan Iron & Stee	0.2151	0.2151	0.2151	1,000	0.0051	2.43
MABA	American Bioge SC	0.1600	0.1600	0.1600	300	0.0000	0.00
MACE	Mace Security International Inc	0.3300	0.3300	0.3300	1,500	-0.0110	3.23
MACIF	Macmillan Minerals	0.0114	0.0114	0.0114	500	0.0044	62.86
MACQF	Themac Rsrcs Grp Ltd	0.0620	0.0620	0.0620	625	0.0020	3.33
MADGQ	Madge Networks Nv	0.0001	0.0001	0.0001	3,600	0.0000	0.00
MADI	Madison Systems Inc	0.0017	0.0017	0.0017	10,000	0.0000	0.00
MAEOY	Manila Elec Co	11.88	11.88	11.88	100	0.11	0.93
MAGE	Magellan Gold Corp	0.0384	0.0384	0.0384	4,000	0.0000	0.00
MAGNF	Magellan Minerals	0.1170	0.1000	0.1000	4,000	-0.0169	14.46
MAGOF	Man Se Shs	121.7	121.7	121.7	100	-1.1	0.90
MAGOY	Man Ag Unsp ADR	11.86	11.84	11.84	540	-0.11	0.92
MAGP	Magplane Technology	0.0035	0.0030	0.0030	100,000	-0.0010	25.00
MAHI	Monarch Services	0.0110	0.0110	0.0110	100	-0.0290	72.50
MAHLY	Medipal Holdings	13.27	13.27	13.27	1,300	-0.52	3.77
MAHMF	Mahindra&Mahindra Dp	20.23	20.23	20.23	300	-0.13	0.66
MAHN	Mid-Atlantic Hm Hlth	0.0700	0.0700	0.0700	200	0.0000	0.00
MAJCQ	Majestic Capital Ltd	0.0001	0.0001	0.0001	1,900	0.0000	0.00
MAJJ	Michael Anthny New	2,525	2,525	2,525	100	0	0.00
MAKE	Makepeace A D Co	7,300	7,300	7,300	100	0	0.00
MAKSF	Marks & Spen Grp Ord	7.510	7.474	7.510	81,800	-0.020	0.27
MAKSY	Marks & Sp Gp ADR	14.70	14.62	14.70	6,133	-0.14	0.91
MALDF	Macau Legend	0.6250	0.6250	0.6250	100	-0.0340	5.16
MALJF	Magellan Aerospace C	11.27	11.27	11.27	700	-0.26	2.25
MALRF	Mineral Resources	9.070	9.070	9.070	1,000	-0.230	2.47
MALRY	Mineral Resources	10.06	10.06	10.06	300	-0.24	2.33
MAMTF	Mcan Mtg Corp	13.48	13.47	13.47	200	-0.02	0.16
MAOMF	Maudore Minerals Ltd	0.0634	0.0634	0.0634	2,000	0.0006	0.96
MAORF	Mandarin Oriental In	1.910	1.910	1.910	2,000	0.000	0.01
MAQAF	Macquarie Atlas	3.160	3.140	3.140	200	0.006	0.19
MARA	Marathon Patent Group Inc.	12.59	11.92	12.00	207,800	-0.50	4.00
MARUY	Marubeni Corp ADR	71.81	71.53	71.53	1,643	-0.97	1.34
MASZF	Masonite Wrldwde Hld	9.670	9.670	9.670	277,500	-1.452	13.06
MAURY	Marui Group Co Ltd	18.71	18.71	18.71	100	0.30	1.63
MAUSY	Matsui Secs Uspn ADR	19.45	19.22	19.22	3,100	-0.08	0.41
MAUXF	Mart Resources Inc [	1.280	1.250	1.250	106,056	-0.019	1.46
MAWHF	Man Wah Holdings	1.458	1.410	1.410	4,800	-0.080	5.37
MAXC	Maxco Inc	0.1100	0.1100	0.1100	5,000	0.0200	22.22
MAXD	Max Sound Corp	0.1990	0.1700	0.1990	1,268,530	0.0290	17.06
MAXE	Maxwell Resources Inc.	0.0210	0.0200	0.0210	54,500	0.0020	10.53
MAXEE	Maxwell Resources Inc.	0.0200	0.0200	0.0200	54,900	-0.0090	31.03
MAXMF	Standard Explora Ltd	0.0480	0.0480	0.0480	200	-0.0717	59.90
MAXX	Maxxam Inc New	989.0	989.0	989.0	100	-461.0	31.79
MAYGF	Meadow Bay Cap Corp	0.1475	0.1475	0.1475	5,000	-0.0038	2.51
MAYNF	Mayne Pharma	0.8200	0.8200	0.8200	300	-0.0200	2.38
MBAIF	Cibt Education Group Inc.	0.3116	0.3116	0.3116	13,500	-0.0084	2.63
MBAY	Mediabay Inc	0.0003	0.0003	0.0003	100	0.0001	50.00
MBCFF	Mbac Fertilizer Corp	0.3477	0.3279	0.3477	16,600	0.0173	5.24
MBCI	Mabcure Inc.	0.0044	0.0044	0.0044	4,000	-0.0006	12.00
MBCN	Middlefield Banc Cor	29.40	28.90	29.00	900	-0.50	1.69
MBDE	Morris Business Devl	0.1000	0.1000	0.1000	2,000	0.0000	0.00
MBFJF	Mitsubishi Ufj Finan	5.965	5.960	5.965	97,800	0.165	2.84
MBGNF	Med Biogene Inc	0.0420	0.0410	0.0410	377,200	-0.0081	16.50
MBIOF	Mobio Technologies	0.0645	0.0645	0.0645	6,000	-0.0052	7.46
MBIS	Mediabistro Inc	0.8999	0.7100	0.8999	8,000	-0.0300	3.23
MBIT	Mobilebits Holdings	0.0900	0.0900	0.0900	1,000	0.0000	0.00
MBKL	Metairie Bk & TR [La	20.00	20.00	20.00	900	-0.50	2.44
MBLTY	Mesoblast Ltd Sp ADR	19.75	19.75	19.75	100	0.92	4.89
MBMI	Mabwe Minerals Inc.	0.0319	0.0319	0.0319	100	-0.0100	23.87
MBNC	Merchants Bancorp Or	0.7500	0.7500	0.7500	49,500	0.0000	0.00
MBRTF	Mbmi Resources Inc	0.0080	0.0080	0.0080	1,300	0.0053	196.30
MBUMY	Mabuchi Mtr Co Ltd	19.72	19.72	19.72	463	-0.36	1.79
MBVA	Millenium Bankshares	0.6000	0.6000	0.6000	2,000	0.0000	0.00
MBXBF	Microbix Biosystems	0.4070	0.4030	0.4030	15,000	-0.0422	9.48
MBYMF	Mountain Boy Mineral	0.0258	0.0211	0.0258	497,000	0.0004	1.57
MCAMQ	Money Centers Amerca	0.0018	0.0018	0.0018	50,000	0.0003	20.00
MCAP	Mango Capital Inc	0.0325	0.0325	0.0325	13,200	0.0025	8.33
MCAR	Mercari Communcation	0.1800	0.1800	0.1800	100	0.0300	20.00
MCBF	Monarch Community Bancorp	2.900	2.850	2.850	7,600	-0.050	1.72
MCBG	Mercersburg Financia	12.50	12.25	12.25	300	-0.25	2.00
MCBRF	Mcbride Plc Ord 10P	1.640	1.640	1.640	700	-0.010	0.61
MCCRF	Mccoy Corp	6.180	6.070	6.070	1,000	-0.010	0.16
MCDFF	McDermott Intern	27.00	27.00	27.00	325	-0.57	2.06
MCEEF	Mcewen Mining	2.850	2.803	2.850	800	0.088	3.19
MCELQ	Millennium Cell In	0.0001	0.0001	0.0001	200	0.0000	0.00
MCEM	Monarch Cement Co	26.41	26.41	26.41	100	0.41	1.58
MCESF	Macro Enterprises	4.004	4.004	4.004	2,000	-0.199	4.74
MCET	Multicell Techs Inc	0.0008	0.0006	0.0008	2,665,012	0.0001	14.29
MCFFY	Mediclinic Intl ADR	40.48	40.48	40.48	263	-0.22	0.54
MCGI	Medcareers Group In	0.0120	0.0120	0.0120	30,000	0.0000	0.00
MCGRF	Major Cineplex Group	0.6550	0.6550	0.6550	3,600	0.0650	11.02
MCHB	Mechanics Bk [Ca]	16,100	16,100	16,100	100	50	0.31
MCHHF	Macmahon Holdings	0.0900	0.0900	0.0900	500	-0.0100	10.00
MCHT	Mauch Chunk Finl Cp	13.90	13.90	13.90	200	0.15	1.09
MCHVF	MGM China Holdings L	3.660	3.650	3.660	2,900	0.080	2.23
MCHVY	MGM China Holdings	42.84	42.23	42.81	2,900	1.84	4.49
MCIC	Multicorp International Inc	0.0032	0.0026	0.0032	520,047	0.0005	18.52
MCIG	Mcig Inc.	0.5000	0.4710	0.4810	832,193	-0.0145	2.93
MCII	Mariner's Choice Int	0.0014	0.0014	0.0014	500	-0.0003	17.65
MCLN	Medclean Technologies Inc.	0.0040	0.0040	0.0040	1,501	0.0000	0.00
MCNSF	Micronas Semiconduct	8.500	8.500	8.500	600	-0.650	7.10
MCPB	Mount Carmel Pub Uti	26.10	26.10	26.10	100	0.00	0.00
MCPI	Med-Cannabis Pharma Inc.	0.3400	0.3235	0.3400	20,325	0.0200	6.25
MCPOF	Marcopolo Sa	1.880	1.880	1.880	5,500	0.000	0.00
MCPY	Municipal Payment Sy	0.0040	0.0025	0.0025	110,000	-0.0015	37.50
MCQEF	Macquarie Group	54.75	54.75	54.75	100	-1.70	3.01
MCQPF	Macquarie Power & In	4.120	4.120	4.120	300	-0.020	0.48
MCRAA	Mcrae Inds Cl A	29.50	29.50	29.50	100	0.50	1.72
MCRPF	Microport Scientific	0.6250	0.6200	0.6200	4,000	-0.0100	1.59
MCRZF	Mincor Resources	0.7900	0.7900	0.7900	1,000	-0.0179	2.22
MCTC	Microchannel Tech Cp	0.0058	0.0058	0.0058	5,000	-0.0003	4.92
MCTH	Medical Connections	0.0060	0.0060	0.0060	500	0.0000	0.00
MCTYF	Microplanet Technolo	0.0180	0.0180	0.0180	1,000	-0.0240	57.14
MCUIF	Miraculins Inc	0.1550	0.1550	0.1550	10,000	0.0072	4.87
MCUJF	Medicure Inc	2.620	2.500	2.620	29,900	-0.080	2.96
MCVT	Mill City Ventures III Ltd.	0.9000	0.9000	0.9000	500	0.0500	5.88
MCWEF	Mcw Energy Grp	0.9900	0.9900	0.9900	6,000	0.0000	0.00
MCWPF	Melco Crown	0.2500	0.2500	0.2500	10,000	-0.0660	20.89
MCYWF	Macusani Yellowcake	0.0530	0.0530	0.0530	100	0.0030	6.00
MDABF	Meda Ab A Shs	16.80	16.80	16.80	2,000	-0.41	2.39
MDABY	Meda Ab	15.55	15.55	15.55	1,000	-0.16	1.02
MDAHF	Midas Holdings Ltd	0.3400	0.3400	0.3400	5,000	0.0000	0.00
MDAV	Davi Luxury Brand Group Inc	0.1900	0.1100	0.1900	400	0.0120	6.74
MDBX	Medbox Inc	14.72	13.96	14.44	22,727	-0.26	1.77
MDCE	Medical Care Technol	0.0002	0.0001	0.0002	2,666,671	0.0000	0.00
MDCN	Medican Enterprises Inc.	1.500	1.440	1.500	15,694	0.080	5.63
MDDD	Makism 3D Corp.	0.0750	0.0750	0.0750	200	0.0000	0.00
MDDWF	Macdonald Detwlr New	74.59	74.46	74.46	245	-2.74	3.55
MDEVF	Melco Intl Devel	3.150	3.150	3.150	5,000	0.090	2.94
MDEX	Madison Explorations	0.0560	0.0560	0.0560	1,000	-0.0240	30.00
MDFI	Medefile Intl Inc	0.0260	0.0260	0.0260	5,200	0.0000	0.00
MDFZF	Medifocus Inc.	0.1205	0.1205	0.1205	2,000	-0.0005	0.41
MDGC	Mediag3 Inc.	0.0003	0.0003	0.0003	50,000	-0.0001	25.00
MDGEF	Medigene Ag	7.180	7.140	7.140	1,500	0.100	1.42
MDGWW	Medgenics Inc	1.250	1.200	1.200	14,800	0.020	1.69
MDHI	Medical Alarm Concepts Holding Inc.	0.4900	0.3300	0.4900	14,400	-0.0100	2.00
MDIBF	Mediobanca Spa Milan	9.300	9.300	9.300	3,200	-0.950	9.27
MDIN	Northstar Global Bus	0.0010	0.0010	0.0010	33,000	0.0001	11.11
MDIUY	Mediaset S.P.A Sp Ad	12.99	12.97	12.99	2,000	0.29	2.28
MDKM	Mdechem Inc New	0.0150	0.0150	0.0150	1,000	-0.0050	25.00
MDLAF	Mediolanum Sgr Pa	7.993	7.993	7.993	1,000	0.163	2.08
MDLAY	Mediolanum ADR	15.91	15.55	15.55	4,758	-0.32	2.02
MDLH	Medical Intl Tech	0.0181	0.0181	0.0181	6,000	0.0000	0.00
MDLNF	Madalena Ventures	0.4473	0.4280	0.4375	50,500	0.0112	2.63
MDLXF	Midlands Min Ord	0.0202	0.0202	0.0202	2,500	-0.0048	19.20
MDMEF	Mdm Engineering	2.790	2.790	2.790	1,600	-0.010	0.36
MDMJ	Cannamed Corp.	1.650	1.650	1.650	1,100	0.250	17.86
MDMJE	Cannamed Corp.	1.620	1.470	1.620	200	-0.030	1.82
MDMN	Medinah Minerals Inc	0.0920	0.0851	0.0920	3,855,985	0.0045	5.14
MDNB	Minden Bancorp Inc	18.05	18.05	18.05	11,021	0.05	0.28
MDNDF	McDonalds Co Ltd Tok	28.10	28.10	28.10	200	1.70	6.44
MDNGF	Midnight Sun Mining	0.1350	0.1350	0.1350	3,500	-0.0119	8.10
MDNNF	Mdn Inc	0.0550	0.0550	0.0550	10,000	0.0105	23.60
MDNT	Medient Studios Inc.	0.0005	0.0004	0.0005	75,450,244	0.0001	25.00
MDPEB	Meredith Corp Cl B	46.85	46.84	46.85	200	-1.28	2.66
MDRM	Modern Mobility Aids	0.0720	0.0611	0.0650	282,827	-0.0150	18.75
MDRPF	Midas Gold Corp	0.7100	0.6900	0.6900	4,500	-0.0197	2.78
MDSMF	Medusa Mining Ltd	1.650	1.650	1.650	1,000	-0.080	4.62
MDSN	Madison Bancorp	22.30	22.30	22.30	8,300	0.00	0.00
MDST	Mindesta Inc	0.0091	0.0091	0.0091	300	-0.0029	24.17
MDTV	Mdu Communications International Inc	0.0141	0.0135	0.0140	72,560	0.0004	2.94
MDURP	Mdu Res Group 4.50	93.00	93.00	93.00	400	1.00	1.09
MDVT	Middlebury Natl Corp	30.50	30.15	30.15	300	0.06	0.20
MDWK	Mdwerks Inc.	0.0025	0.0025	0.0025	74,800	-0.0003	10.71
MEAOF	Metanor Resources	0.1270	0.1226	0.1270	12,000	0.0048	3.93
MEDA	Media Analytics Corp	0.0520	0.0510	0.0520	13,640	-0.0030	5.45
MEDD	Medical Imaging Corp.	0.0900	0.0900	0.0900	10,000	0.0000	0.00
MEDL	Medl Mobile Holdings	0.1940	0.1850	0.1900	34,400	0.0050	2.70
MEDT	Mediatechnics Corporation	0.0008	0.0008	0.0008	520,000	-0.0001	11.11
MEEC	Midwest Energy Emissions Corp	1.0500	1.0000	1.0000	6,270	0.0000	0.00
MEEXF	Me Resource	0.1800	0.1800	0.1800	5,500	0.0000	0.00
MEGEF	Meg Energy Corp	36.92	35.93	35.93	1,715	1.23	3.54
MEGGF	Meggitt Plc	8.890	8.890	8.890	700	0.000	0.00
MEGGY	Meggitt Plc	17.80	17.66	17.80	5,396	0.07	0.39
MEITF	Meitec Corp	30.75	30.75	30.75	200	-1.15	3.61
MELY	Microelec Tech	0.0023	0.0021	0.0022	4,449,363	-0.0001	4.35
MEME	Endev Holdings Inc	0.2700	0.2700	0.2700	100	0.0320	13.45
MEMI	Miracle Entmnt Inc	0.0001	0.0001	0.0001	300	0.0000	0.00
MEMLA	Metropolitan Mines L	0.0800	0.0800	0.0800	10,000	0.0200	33.33
MENB	Mendocino Brewing Co	0.4850	0.4760	0.4760	2,200	-0.0090	1.86
MENI	Mobilized Entmnt Inc	0.0045	0.0045	0.0045	2,100	-0.0005	10.00
MEOBF	Mesoblast Ltd	3.780	3.780	3.780	100	-0.050	1.31
MEOGF	Mediterranean Oil &	0.1001	0.1000	0.1000	20,000	-0.0001	0.10
MERG	Merger Mines Corp	0.0500	0.0500	0.0500	100	0.0000	0.00
MERR	Merriman Holdings	0.1150	0.1150	0.1150	10,000	0.0240	26.37
MERRD	Merriman Holdings	3.800	3.570	3.570	425	-0.010	0.28
MESNF	Marauder Res East	0.0309	0.0300	0.0300	55,700	0.0100	50.00
METSF	Metals X Limited	0.2600	0.2600	0.2600	1,000	0.0400	18.18
MFBP	M&F Bancorp Inc	5.200	5.200	5.200	100	0.200	4.00
MFCO	Microwave Filter C	0.4300	0.4300	0.4300	3,500	-0.0200	4.44
MFCSF	Medical Facs Corp	15.60	15.55	15.55	1,750	-0.04	0.27
MFDB	Mutual Federal Bcp	1.950	1.950	1.950	5,200	-0.050	2.50
MFGI	Merchants Financial Group Inc	35.95	35.50	35.95	700	0.70	1.99
MFMLF	Marifil Mines Ltd	0.0180	0.0170	0.0180	105,000	0.0000	0.00
MFMNF	Mansfield Minerals I	0.4100	0.4100	0.4100	400	-0.0020	0.49
MFON	Mobivity Holdings Corp.	1.0000	0.9110	0.9700	2,200	-0.0400	3.96
MFOYY	Megafon Ojsc	29.65	29.65	29.65	100	-1.55	4.97
MFRVF	Minera Frisco Sab De	1.980	1.980	1.980	900	0.002	0.10
MFST	Medifirst Solutions	0.0361	0.0359	0.0361	23,000	0.0002	0.56
MFTH	Medisafe 1 Technolog	0.0003	0.0003	0.0003	49,266	0.0000	0.00
MGAFF	Mega Uranium Ltd	0.2141	0.2141	0.2141	1,000	-0.0057	2.59
MGDDF	Michelin Cie Gen Des	115.1	113.1	113.1	400	1.5	1.31
MGDDY	Compagnie Generale D	22.72	22.30	22.30	21,915	-0.29	1.28
MGFX	Monarch Gulf Exp New	0.0030	0.0029	0.0030	33,700	0.0005	20.00
MGHL	Morgan Group Hld Co	0.3500	0.3500	0.3500	500	0.0500	16.67
MGHOF	Meghmani Organics	0.0678	0.0678	0.0678	50,000	-0.0422	38.36
MGLG	Magellan Energy New	0.0001	0.0001	0.0001	3,002,900	0.0000	0.00
MGLT	Magnolia Solar Corp	0.0800	0.0550	0.0550	3,700	-0.0250	31.25
MGMB	MGM Hldgs Inc	76.25	76.25	76.25	74,900	-2.00	2.56
MGMXF	Magma Energy Corp	0.3040	0.3040	0.3040	15,000	-0.0010	0.33
MGNLF	Mgn Technologies Inc	0.0008	0.0008	0.0008	100	0.0000	0.00
MGNU	Magnus Intl Resource	0.0030	0.0030	0.0030	3,000	0.0000	0.00
MGON	Megola Inc	0.0061	0.0047	0.0060	2,375,000	-0.0001	1.64
MGORF	Magor	0.2710	0.2710	0.2710	53,000	0.0150	5.86
MGPHF	Mason Graphite	0.7290	0.7000	0.7200	37,200	0.0060	0.84
MGPTF	Magnolia Petroleum P	0.0150	0.0150	0.0150	65,000	-0.0030	16.67
MGQG	Morgan Equities New	0.0200	0.0200	0.0200	50,000	0.0000	0.00
MGRRF	Murgor Res Inc	0.0157	0.0157	0.0157	800	0.0003	1.95
MGRUF	Morguard Real Est Ut	16.76	16.71	16.71	1,600	0.00	0.00
MGRZF	Magna Res Ltd	0.0780	0.0780	0.0780	6,800	0.0013	1.69
MGTC	Megatech Corp	0.0210	0.0210	0.0210	3,500	0.0000	0.00
MGUY	Mogul Energy Intl	0.0175	0.0175	0.0175	200	-0.0025	12.50
MGYOY	Mol Magyar Olaj Gaz	25.69	25.69	25.69	1,200	-0.03	0.12
MHCC	Millenium Healthcare Inc	0.4900	0.4326	0.4400	113,518	-0.0300	6.38
MHGI	Midnight Holdings Gr	0.0001	0.0001	0.0001	1,600	0.0000	0.00
MHGU	Meritage Hosp Gr	5.150	5.150	5.150	700	-0.240	4.45
MHREF	Matamec Explrtn Inc	0.0665	0.0665	0.0665	2,666	-0.0085	11.33
MHSDF	Megacable Hld Ord	4.220	4.220	4.220	100	0.230	5.76
MHTLY	Metcash Ltd Sp ADR	15.98	15.93	15.98	500	0.18	1.14
MHTX	Manhattan Scients	0.1550	0.1325	0.1355	128,895	-0.0145	9.67
MHTZF	Manhattan Corp	0.0584	0.0584	0.0584	200	0.0069	13.40
MHVYF	Mitsubishi Heavy Ind	6.710	6.710	6.710	1,000	0.130	1.98
MHYS	Mass Hysteria Ent	0.0021	0.0021	0.0021	90,858	0.0001	5.00
MIDLF	Midland Expl Inc	0.7801	0.7070	0.7801	10,400	0.0071	0.92
MIELF	Mitsubishi Elect Cor	13.30	13.30	13.30	5,000	0.10	0.76
MIELY	Mitsubishi Elect Cor	27.47	27.38	27.41	15,267	0.71	2.66
MIGGF	Migao Corporation	1.297	1.297	1.297	2,000	-0.054	3.96
MIHI	Medina Intl Holdings	0.0350	0.0350	0.0350	10,400	-0.0050	12.50
MIHL	Montague International Holding Ltd	0.0050	0.0050	0.0050	1,000	0.0015	42.86
MIICF	Millicom International Cellular S.A.	87.38	86.63	86.63	1,839	-0.77	0.88
MIINF	Merlin Entertainment	5.850	5.850	5.850	1,000	-0.150	2.50
MIKP	Mike The Pike Produc	0.0002	0.0002	0.0002	20,000	-0.0003	60.00
MILV	Mistral Ventures Inc	0.0006	0.0006	0.0006	1,000	0.0000	0.00
MINA	Fal Exploration Corp	1.900	1.900	1.900	100	-0.600	24.00
MINE	Minerco Res Inc	0.0085	0.0068	0.0085	16,828,899	0.0011	14.86
MINOF	Minor International	1.022	1.022	1.022	5,000	0.052	5.36
MIRXF	Mira Resources	0.0030	0.0030	0.0030	15,000	-0.0040	57.14
MISM	Cambridge Energy Corp	0.0230	0.0230	0.0230	6,000	0.0000	0.00
MISVF	Minco Silver Corp	0.9700	0.9538	0.9538	7,974	-0.0162	1.67
MITD	Mit Holding Inc.	0.0950	0.0950	0.0950	2,000	-0.0300	24.00
MITEF	Mitsubishi Estate Co	24.80	24.75	24.75	300	0.70	2.91
MITEY	Mitsubishi Estate Co	25.35	25.08	25.26	19,153	0.09	0.36
MITFF	Mitie Group Plc	5.259	5.259	5.259	2,087	-0.025	0.47
MITFY	Mitie Group Plc ADR	21.55	21.55	21.55	200	0.35	1.65
MITSF	Mitsui & Co Ltd	16.25	16.22	16.25	1,500	0.15	0.93
MITSY	Mitsui & Company	327.0	326.6	326.6	269	-0.6	0.17
MITUF	Mitsui Chemicals Inc	2.790	2.790	2.790	2,000	0.200	7.72
MIUFY	Mitsubishi Ufj Lease	11.40	11.40	11.40	1,500	-0.68	5.63
MIXX	Mix 1 Life Inc.	1.690	1.650	1.650	8,500	0.000	0.00
MJDLF	Major Drilling Grp I	8.147	8.147	8.147	100	0.037	0.46
MJDS	Mojo Data Solutions	0.0500	0.0500	0.0500	2,500	-0.0500	50.00
MJGCF	Majestic Gold Corp	0.0583	0.0583	0.0583	200	-0.0017	2.83
MJLB	Greenscape Laboratories Inc.	0.2000	0.1400	0.1890	31,200	-0.0410	17.83
MJMD	Medijane Holdings Inc	0.7110	0.6210	0.6500	251,785	-0.0300	4.41
MJMI	Marilynjean Interact	0.1200	0.1200	0.1200	300	-0.0200	14.29
MJMJ	The Maryjane Group Inc.	0.4900	0.4900	0.4900	1,000	0.0500	11.36
MJMSY	Mj Maillis Sa- ADR	0.0003	0.0003	0.0003	432,000	0.0002	200.00
MJNA	Medical Marijuana I	0.1840	0.1800	0.1801	1,169,680	-0.0010	0.55
MJNE	Mj Holdings Inc	8.500	8.500	8.500	500	2.250	36.00
MJWL	Majic Wheels Corp.	0.0001	0.0001	0.0001	40,000	0.0000	0.00
MJXFF	Majescor Resources	0.0625	0.0625	0.0625	1,000	0.0215	52.44
MKBY	Mckenzie Bay Intl Lt	0.0220	0.0211	0.0220	534,500	0.0015	7.32
MKEWF	Makita Corp	59.50	59.50	59.50	200	-2.52	4.06
MKGAF	Merck Kgaa Dm 5	86.94	86.94	86.94	500	0.00	0.00
MKGAY	Merck Kgaa Unsp ADR	29.64	29.45	29.59	1,700	0.37	1.27
MKHD	Mt Knowledge Hldgs	0.0374	0.0374	0.0374	2,900	-0.0026	6.50
MKRS	Mikros Sys Corp	0.1750	0.1601	0.1750	1,600	0.0005	0.29
MKRYF	Manitok Energy Inc	2.568	2.472	2.472	49,900	-0.068	2.68
MKSEF	Marksmen Energy Inc	0.3302	0.3267	0.3297	100,000	-0.0163	4.71
MKTAY	Makita	61.25	61.12	61.12	962	0.81	1.34
MKTSQ	Direct Markets Holdings Corp.	0.0011	0.0011	0.0011	22,800	0.0000	0.00
MKTY	Mechanical Technolgy	1.200	1.200	1.200	378	0.000	0.00
MLBGF	Mulberry Grp Plc	13.00	13.00	13.00	200	-2.00	13.33
MLCG	ML Capital	0.0260	0.0200	0.0260	39,050	0.0000	0.00
MLER	Moller Intl Inc	0.0760	0.0760	0.0760	200	-0.0180	19.15
MLFB	Universal Cap Mgmt	1.650	1.600	1.600	9,456	-0.090	5.33
MLFNF	Maple Leaf Foods Inc	18.53	18.53	18.53	5,025	-0.31	1.64
MLGF	Malaga Financial Corp	20.50	20.50	20.50	500	0.35	1.74
MLGGY	Meldex Intl Ads	0.0500	0.0500	0.0500	100	0.0000	0.00
MLGPF	Meldex Group Plc	0.0010	0.0010	0.0010	19,200	0.0000	0.00
MLGT	Mlight Tech Inc	0.0045	0.0045	0.0045	1,000	0.0001	2.27
MLHC	M Line Hldgs Inc	0.0018	0.0016	0.0016	4,109,394	0.0000	0.00
MLKKF	Mercator Minerals	0.0430	0.0430	0.0430	300	-0.0070	14.00
MLKNA	Medlink Intl Inc A	0.0001	0.0001	0.0001	1,000	0.0000	0.00
MLLGF	Mullen Group Ltd	25.85	25.85	25.85	100	0.27	1.07
MLLOF	Medallion Resources Ltd	0.1204	0.1204	0.1204	10,000	-0.0006	0.50
MLMN	Millennium Prime Inc	0.0700	0.0700	0.0700	2,000	0.0100	16.67
MLNGD	Marlin Gold Mining Ltd.	1.190	1.186	1.190	20,000	-0.040	3.25
MLNGF	Marlin Gold Mining Ltd.	0.1090	0.0960	0.0960	124,300	0.0005	0.52
MLOOF	Molopo Australia Ltd	0.1450	0.1300	0.1450	100,000	-0.0050	3.33
MLPH	Molecular Pharmacol	0.0100	0.0100	0.0100	500	0.0000	0.00
MLRKF	Millrock Res Inc Com	0.0580	0.0580	0.0580	20,000	0.0022	3.94
MLRYY	Mail Ru Group Ltd	29.92	29.92	29.92	175	1.67	5.91
MLSPF	Melrose Industries	4.520	4.520	4.520	31,500	0.070	1.57
MLSS	Milestone Scientific	2.030	1.910	2.030	5,008	0.120	6.28
MLXSF	Melexis Nv Ieper	45.25	45.25	45.25	100	8.90	24.48
MLYAF	Malaysian Airline Sy	0.0870	0.0800	0.0800	110,365	0.0000	0.00
MLYBY	Malayan Banking ADR	6.165	6.150	6.165	1,011	0.005	0.08
MLYCF	American Cumo Mining Ltd.	0.0600	0.0600	0.0600	8,100	-0.0010	1.64
MLYFF	Molycor Gold Corp	0.0600	0.0600	0.0600	25,800	0.0070	13.21
MMAB	Muni Mtg	1.870	1.860	1.865	6,730	-0.005	0.27
MMAM	Medical Makeover Cp	3.000	3.000	3.000	100	0.000	0.00
MMCGF	Mgmt Consulting Grp	0.4200	0.4200	0.4200	16,000	0.0000	0.00
MMED	Minas Medici	0.0200	0.0200	0.0200	500	0.0000	0.00
MMEX	Management Energy	0.0050	0.0050	0.0050	7,400	0.0000	0.00
MMIO	Marmion Industries	0.0008	0.0007	0.0008	110,000	0.0002	33.33
MMIRF	Medmira Inc	0.0729	0.0722	0.0729	11,000	0.0054	8.00
MMMB	Mamamancini's Holdin	1.450	1.450	1.450	3,900	0.010	0.69
MMMKF	Minemakers Ltd West	0.0900	0.0900	0.0900	1,000	-0.0100	10.00
MMMM	Mineral Mtn Mng & ML	0.0700	0.0280	0.0280	12,900	-0.0320	53.33
MMMS	Medytox Solutions	7.310	7.310	7.310	500	0.000	0.00
MMMW	Mass Megawat Wind Pw	0.0165	0.0165	0.0165	591	-0.0001	0.60
MMRF	Mmrglobal Inc	0.0277	0.0276	0.0276	49,799	-0.0001	0.36
MMRGF	Minaurum Gold Inc	0.0950	0.0950	0.0950	25,000	-0.0020	2.06
MMRKQ	Mile Marker Intl Inc	0.0033	0.0033	0.0033	3,500	0.0000	0.00
MMRTY	Massmart Hldgs ADR	26.69	26.69	26.69	100	-0.89	3.23
MMSDF	Macarthur Minerals Limited	0.1530	0.1500	0.1500	6,500	0.0000	0.00
MMTC	Micro Imaging Tech	0.0251	0.0251	0.0251	798	-0.0039	13.45
MMTE	Mammoth Energy Grp	0.0110	0.0101	0.0110	127,454	0.0000	0.00
MMTIF	Micromem Tech Inc	0.5600	0.5500	0.5500	4,762	0.0000	0.00
MMTMF	Monument Mng Ltd	0.2117	0.2117	0.2117	8,800	0.0127	6.38
MMTOF	Mitsubishi Motors Corporation	11.00	10.90	10.90	200	-0.10	0.91
MMTRS	Mills Music TR Unit	22.85	22.85	22.85	200	0.30	1.33
MMTS	Multi-Media Tutorial Services Inc.	0.0011	0.0010	0.0010	110,000	-0.0001	9.09
MMTV	Medical Media TV Inc	0.0012	0.0012	0.0012	100,000	-0.0001	7.69
MMXMY	Mmx Mineracao E Metalicos S.A.	0.7000	0.7000	0.7000	900	0.0400	6.06
MNAI	Monar Intl Inc	0.0500	0.0400	0.0400	39,000	-0.0020	4.76
MNAP	Manas Petroleum Corp	0.0440	0.0421	0.0440	160,000	-0.0004	0.90
MNAT	Marquette Natl Cp	369.0	369.0	369.0	100	0.0	0.00
MNBC	Mnb Corp [Bangor Pa]	21.50	21.50	21.50	100	0.70	3.37
MNBEY	Minebea Ltd Spons Ad	24.24	24.24	24.24	1,000	0.03	0.13
MNBO	Mnb Holdings Corp CA	37.00	37.00	37.00	500	1.99	5.68
MNBT	Mountain Natl Bsh Tn	0.0100	0.0100	0.0100	1,200	0.0000	0.00
MNCWF	Primero Mng Corp Wt	1.415	1.360	1.415	70,000	0.069	5.10
MNDJF	Mandalay Res Corp	1.102	1.062	1.062	2,110	-0.008	0.75
MNDP	Mundus Group Inc	0.0001	0.0001	0.0001	10,000	0.0000	0.00
MNELF	Mission Newenergy Ltd	0.0081	0.0081	0.0081	7,000	0.0000	0.00
MNET	Multicom Publishing	0.0030	0.0030	0.0030	1,000	-0.0020	40.00
MNGGF	Mongolia Growth Grou	2.260	2.220	2.260	4,290	0.020	0.89
MNGPF	Man Group Plc	2.114	2.114	2.114	233	0.094	4.63
MNGPY	Man Group Plc Unsp A	2.080	2.080	2.080	300	0.005	0.22
MNHN	Manhattan Bancorp	3.890	3.700	3.700	1,300	0.150	4.23
MNHVF	Marine Harvest ASA	14.07	14.07	14.07	100	-0.17	1.21
MNILY	Minor International	25.44	25.44	25.44	200	-0.93	3.53
MNKDW	Mannkind Corporation	3.860	3.770	3.800	400	-0.010	0.26
MNOIY	Mandarin Orient ADR	18.92	18.92	18.92	500	-0.23	1.20
MNPP	Merchants Natl Pptys	1,690	1,690	1,690	100	10	0.60
MNSB	Mainstreet Bank	8.500	8.500	8.500	100	0.050	0.59
MNSF	Mansfelder Metals	0.0500	0.0500	0.0500	4,000	0.0000	0.00
MNTCF	Mantis Mineral Corp	0.0100	0.0100	0.0100	800	0.0000	0.00
MNTHF	Minth Group Ltd	1.910	1.910	1.910	18,000	0.420	28.19
MNTR	Mentor Capital Inc.	1.090	1.074	1.080	10,635	-0.010	0.92
MNVN	Mondial Ventures Inc	0.0003	0.0003	0.0003	6,700,000	0.0001	50.00
MNVWF	Mountainview Energy	0.4100	0.4000	0.4000	6,500	0.0000	0.00
MNXBY	Monex Group Inc	13.31	13.17	13.21	4,100	-0.26	1.93
MOAEF	Mongolia Energy Corp	0.0250	0.0250	0.0250	4,000	0.0010	4.17
MOAEY	Mongolia Energy ADR	1.380	1.350	1.350	300	0.030	2.27
MOBAF	Manitoba Telecom Services Inc.	30.47	30.08	30.08	300	0.38	1.30
MOBO	Mobile Lads	0.2900	0.2900	0.2900	8,000	0.0000	0.00
MOBQ	Mobiquity Technologies Inc.	0.6400	0.6000	0.6000	11,700	0.0990	19.76
MOBS	Mobiform Software	0.4700	0.3500	0.4700	9,200	-0.0050	1.05
MODLF	Mondi Ltd	18.05	18.05	18.05	200	0.65	3.74
MODTQ	Modtech Hldgs	0.0006	0.0006	0.0006	3,000	0.0001	20.00
MODVF	Melcor Development L	24.86	24.86	24.86	100	2.02	8.83
MOGLF	Mongolian Mining Cor	0.0950	0.0950	0.0950	30,000	0.0350	58.33
MOJO	Mojo Organics Inc.	0.4699	0.4699	0.4699	320	0.0000	0.00
MOLB	Mother Lode Bk CA	1.500	1.500	1.500	1,000	0.060	4.17
MOMO	Mopals.Com Inc.	0.4620	0.4100	0.4100	2,500	-0.4900	54.44
MONDF	Mondi PC	17.75	17.75	17.75	100	-0.75	4.05
MONDY	Mondi Plc Unsp ADR	36.38	36.38	36.38	100	-0.47	1.28
MONIF	Monitise Plc	0.7940	0.7500	0.7940	2,176,538	0.0430	5.73
MONK	Monarchy Resources	0.0162	0.0159	0.0162	46,000	0.0013	8.72
MONKE	Monarchy Resources	0.0190	0.0122	0.0124	29,100	-0.0066	34.74
MONOY	Monotaro	27.49	27.49	27.49	428	-2.78	9.18
MONRF	Moncler S.P.A.	16.00	16.00	16.00	100	0.64	4.17
MOPHY	Monadelphous Group	15.17	15.17	15.17	200	0.21	1.40
MOPN	Mop Environmental	0.0140	0.0140	0.0140	500	-0.0080	36.36
MOST	Smart Online Inc	1.500	1.400	1.400	6,600	-0.100	6.67
MOVT	Motivnation Inc	0.0001	0.0001	0.0001	2,200,000	0.0000	0.00
MOWRF	Mountainstargold	0.0820	0.0820	0.0820	2,000	-0.0048	5.53
MOXC	Moxian China Inc	5.700	5.700	5.700	300	-0.200	3.39
MOXGD	Moxian Group Holding	1.100	1.100	1.100	1,000	0.150	15.79
MPAD	Micropac Industries Inc	8.600	8.600	8.600	300	0.100	1.18
MPAY	Mobetize Corp	1.300	1.300	1.300	1,000	0.050	4.00
MPBK	Metropacific Bank CA	0.0002	0.0002	0.0002	300	0.0000	0.00
MPEFF	Maple Leaf Green Wor	0.0710	0.0710	0.0710	700	0.0130	22.41
MPEG	Innovacom Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
MPFRY	Mapfre Sa Unsp ADR	8.070	8.070	8.070	100	0.470	6.18
MPHD	Media Pal Holdings	0.0050	0.0028	0.0050	130,000	-0.0019	27.54
MPIX	Mindpix Corp New	0.0015	0.0013	0.0014	557,000	0.0002	16.67
MPJFF	Mining Projects Grou	0.0040	0.0040	0.0040	800	0.0030	300.00
MPML	Mpm Technologies Inc.	0.1100	0.1100	0.1100	400	-0.0400	26.67
MPOHY	Mmi Hldgs Ltd ADR	11.78	11.78	11.78	200	-0.19	1.59
MPPCQ	Myphotopipe.Com Inc	0.0002	0.0002	0.0002	5,000	-0.0001	33.33
MPRXF	Mega Prec Metals	0.1042	0.1000	0.1042	2,700	-0.0009	0.86
MPSFF	Mph Ventures Corp	0.0580	0.0580	0.0580	300	0.0540	1350.00
MPSP	Medpro Safety Pd	0.1000	0.1000	0.1000	500	0.0000	0.00
MPSYF	Morphosys Ag	97.80	97.62	97.80	300	0.88	0.91
MPSYY	Morphosys Ag Sp ADR	49.42	49.42	49.42	100	2.76	5.92
MPUCF	Moneta Porcupine Min	0.0741	0.0741	0.0741	3,000	-0.0109	12.82
MQBKY	Macquarie Grp ADR	54.69	54.32	54.35	800	0.07	0.13
MQIIF	Macquarie Intl Infra	0.0600	0.0600	0.0600	20,900	-0.0180	23.08
MQLXF	Marquee Energy Ltd	1.080	1.080	1.080	600	-0.004	0.41
MRAAF	Murata Manufacturing	97.35	97.35	97.35	200	0.95	0.99
MRAAY	Murata Manufacturing	24.22	24.20	24.20	500	-0.05	0.21
MRBAF	Mirabela Nickel Limited	0.1900	0.1150	0.1900	3,100	0.0380	25.00
MRCBF	Morguard Corp	130.4	130.3	130.4	500	3.6	2.87
MRCR	Moro Corporation	0.8900	0.8900	0.8900	3,000	0.0000	0.00
MRDAF	Meridian Co Ltd	0.0120	0.0120	0.0120	9,200	0.0020	20.00
MRDDF	Miranda Gold Corp	0.1411	0.1411	0.1411	1,000	-0.0049	3.36
MRDH	Meridian Hldgs Inc	0.0300	0.0220	0.0300	32,800	0.0100	50.00
MREE	Mainstreet Bankshares Inc	11.25	11.25	11.25	100	0.00	0.00
MRES	Institute of Biomedi	0.0101	0.0101	0.0101	5,000	0.0000	0.00
MRETF	Martinrea Intl Inc	11.56	11.55	11.56	4,000	-0.24	2.00
MRGN	Mergence Corporation	0.0100	0.0100	0.0100	400	0.0000	0.00
MRGO	Margo Caribe Inc	3.750	3.750	3.750	100	0.250	7.14
MRHD	Merilus Inc New	0.3202	0.3202	0.3202	2,020	0.0000	0.00
MRIB	Marani Brands Inc	0.0150	0.0111	0.0137	5,792,677	0.0026	23.42
MRIC	Mri Interventions	1.080	1.080	1.080	2,500	0.030	2.86
MRLLF	Minera Irl Limited	0.2290	0.2210	0.2290	30,000	0.0240	11.71
MRMAF	Mermaid Marine Aust	1.820	1.820	1.820	100	-0.140	7.14
MRMBF	Morumbi Oil & Gas In	0.0830	0.0830	0.0830	4,600	0.0610	277.27
MRNA	Marina Biotech	0.5530	0.5470	0.5500	24,715	0.0000	0.00
MRNJ	Metatron Inc	0.0017	0.0017	0.0017	10,001	0.0002	13.33
MRPI	Mera Pharma New	0.0006	0.0004	0.0006	58,000	0.0000	0.00
MRPLY	Mr Price Group Ltd	19.01	19.01	19.01	306	-0.38	1.94
MRPS	Microphonics Inc	0.0090	0.0049	0.0049	2,500	-0.0041	45.56
MRQRF	Monarques Res Inc	0.1040	0.1040	0.1040	10,000	-0.0010	0.95
MRRFF	Marr S.P.A.	18.26	18.26	18.26	300	-0.89	4.66
MRRTY	Marfrig Alimento ADR	2.900	2.850	2.900	200	-0.090	3.01
MRSKY	Mori Seiki Co Ltd Sp	13.26	13.26	13.26	200	-1.39	9.49
MRTI	Maxus Realty Trust	28.00	28.00	28.00	100	1.00	3.70
MRVKF	Maverick Drilling An	0.1350	0.1350	0.1350	1,000	-0.0310	18.67
MRVKY	Maverick Drilling	2.980	2.980	2.980	3,000	0.570	23.65
MRVNY	Mrv Eng Partici ADR	6.820	6.820	6.820	900	0.232	3.52
MRWSF	Morrison W Sprmrkt P	2.860	2.860	2.860	1,120	-0.130	4.34
MRWSY	Wm Morrison Supermar	14.55	14.46	14.46	10,179	-0.43	2.86
MRZLF	Mirasol Resources	1.230	1.230	1.230	100	0.020	1.65
MSADY	MS&Ad Ins Group ADR	11.51	11.44	11.44	5,383	-0.04	0.31
MSAH	Man Shing Agric Hldn	0.0460	0.0460	0.0460	10,000	-0.0020	4.17
MSAJF	Mesa Uranium Corp	0.0399	0.0399	0.0399	5,000	-0.0001	0.25
MSBC	Mission Bancorp [Ca]	27.55	27.55	27.55	400	-1.05	3.67
MSBHF	Mitsubishi Corp Ord	21.20	21.20	21.20	200	-0.31	1.44
MSBHY	Mitsubishi Corp Spon	42.88	42.59	42.59	2,699	-0.29	0.68
MSEZ	Media Sentiment	0.0045	0.0045	0.0045	400	0.0002	4.65
MSGI	Msgi Security Sol	0.0040	0.0040	0.0040	43,750	-0.0010	20.00
MSGNF	Man Sang Intl Ltd	0.0880	0.0880	0.0880	1,500	0.0000	0.00
MSGO	Mister Goody Inc	0.0300	0.0300	0.0300	10,000	0.0100	50.00
MSHE	Msh Entertainment Co	0.0001	0.0001	0.0001	4,000	-0.0007	87.50
MSHF	Mediashift Inc.	0.4000	0.4000	0.4000	167	0.0000	0.00
MSLOY	Mitsui Osk Lines Ltd	10.92	10.90	10.90	2,200	0.03	0.28
MSLP	Muscle Pharm Corp	11.75	11.05	11.54	11,196	0.25	2.21
MSMGF	Mustang Minerals Cor	0.0200	0.0200	0.0200	235,000	0.0000	0.00
MSMY	Mc Endeavors Inc	0.0002	0.0002	0.0002	1,000	0.0000	0.00
MSNFY	Minera Frisco S A B	4.100	4.026	4.026	10,400	0.056	1.41
MSOA	My Social Income Inc	0.1000	0.1000	0.1000	2,200	0.0000	0.00
MSOVF	Invenio Resources	0.0302	0.0302	0.0302	1,300	0.0094	45.19
MSPC	Metrospaces Inc.	0.0003	0.0002	0.0002	5,384,400	-0.0001	33.33
MSSD	Massive Dynamics	0.0301	0.0301	0.0301	1,900	0.0000	0.00
MSSEL	Mass Electric Co 4.4	99.50	98.00	99.50	1,700	0.00	0.00
MSSI	Medical Staffing Sol	0.0011	0.0010	0.0011	1,297,300	0.0002	22.22
MSTG	Mustang Alliances	0.0305	0.0300	0.0305	58,000	0.0045	17.31
MSTPW	Mast Therapeutics	0.1500	0.1500	0.1500	250,000	-0.0100	6.25
MSTUF	Milestone Real	10.15	10.15	10.15	500	-0.01	0.10
MSVB	Mid-Southn Svg Bk In	10.55	10.45	10.45	200	-0.10	0.95
MSWM	Metaswarm Inc.	0.2520	0.2520	0.2520	600	0.0000	0.00
MTAGF	Metro Ag Ord Dem 5	43.13	43.13	43.13	200	1.13	2.69
MTBR	Metabolic Research	0.0059	0.0025	0.0055	92,500	0.0022	66.67
MTCZF	M2 Telecommunication	5.670	5.670	5.670	100	-0.010	0.18
MTENY	Mahanagar Telephone Nigam Ltd	0.9670	0.9150	0.9670	400	0.0470	5.11
MTGB	Meetinghouse	12.80	12.80	12.80	100	0.20	1.59
MTGRF	Mount Gibson Iron Lt	0.6900	0.6900	0.6900	9,200	0.0250	3.76
MTGRY	Mount Gibson	6.640	6.640	6.640	100	0.360	5.73
MTLCF	Metalcorp Ltd	0.0050	0.0050	0.0050	100	-0.0020	28.57
MTLHY	Mitsubishi Chemical	21.94	21.82	21.85	20,800	0.15	0.69
MTLI	Metaline Contact Min	0.0900	0.0900	0.0900	10,000	0.0000	0.00
MTLK	Metalink	1.050	1.050	1.050	4,000	0.000	0.00
MTLQU	Motors Liq Co	24.00	23.87	23.87	6,487	-0.13	0.54
MTMC	Mtm Technologies Inc.	0.3200	0.3200	0.3200	100	-0.0800	20.00
MTNB	Matinas Biopharma Hl	0.9000	0.9000	0.9000	4,000	0.0000	0.00
MTNOF	Mtn Group Ltd Ord	21.13	20.97	20.97	1,850	-0.50	2.33
MTNOY	Mtn Group Ltd Sp ADR	21.15	20.95	20.95	33,200	-0.35	1.64
MTNX	Meltronix Inc	0.0001	0.0001	0.0001	5,000	0.0000	0.00
MTPR	Meta Power Intl Inc	0.0014	0.0010	0.0010	120,000	-0.0004	28.57
MTPSW	Mast Therapeutics In	0.1200	0.1200	0.1200	700	0.0100	9.09
MTRAF	Metro Inc Cl A Sub V	64.90	64.49	64.68	500	-0.07	0.11
MTRE	Market & Research Co	0.0150	0.0150	0.0150	200	0.0000	0.00
MTRJF	Mtr Corporation Ltd	3.910	3.910	3.910	1,639	0.110	2.89
MTRJY	Mtr Corp Ltd Sp ADR	39.57	39.56	39.56	2,100	0.56	1.44
MTRO	Metro One Developmnt	0.0004	0.0004	0.0004	7,185,000	0.0001	33.33
MTSFF	Mitsui Fudosan Co Lt	33.30	33.30	33.30	800	4.00	13.65
MTST	Metastat Inc	0.9500	0.8499	0.8499	9,100	-0.1401	14.15
MTSXY	Metal Storm Ltd Ads	0.0180	0.0180	0.0180	800	0.0010	5.88
MTTIF	Mitec Technologies	0.3280	0.3280	0.3280	100	-0.0727	18.14
MTTRY	Metro Ag	7.615	7.610	7.613	1,041	-0.098	1.26
MTUAF	Mtu Aero Engines Hol	86.95	86.90	86.95	800	0.02	0.03
MTUAY	Mtu Aero Engines Hol	43.93	43.93	43.93	200	-0.34	0.77
MTVB	Mountain Valley Banc	38.50	38.00	38.00	5,900	1.00	2.70
MTVX	Apt Moto Vox Group Inc.	0.0014	0.0012	0.0013	26,459,462	-0.0001	7.14
MTWF	Mountain West Finl C	14.10	14.10	14.10	100	0.10	0.71
MTXS	Matches Inc.	0.0075	0.0075	0.0075	5,800	0.0000	0.00
MTXXY	Metals X Ltd	10.690	9.110	9.110	200	-0.150	1.62
MTYFF	Mty Food Group Inc	31.00	31.00	31.00	200	0.13	0.43
MTYGF	Mutiny Gold	0.0250	0.0250	0.0250	3,000	0.0100	66.67
MTZPY	Tanabe Pharma	14.78	14.52	14.61	2,437	-0.16	1.08
MTZXF	Mitsubishi Tanabe Ph	14.60	14.55	14.55	7,900	0.00	0.00
MUEL	Paul Mueller Company	46.50	46.11	46.50	300	-0.25	0.53
MULI	Aquasil International Inc	0.1000	0.0850	0.0850	10,200	-0.0150	15.00
MUNMF	Mundoro Capital Inc.	0.2150	0.2100	0.2150	20,000	0.0195	9.97
MURGF	Muenchener Rueckver	217.8	217.8	217.8	200	-4.8	2.17
MURGY	Muenchener Re Group	21.96	21.75	21.79	16,110	-0.25	1.13
MURZY	Murray & Roberts	2.270	2.270	2.270	1,899	-0.030	1.30
MUSS	Multi Solutions II	0.2100	0.2100	0.2100	3,900	0.0000	0.00
MUTM	Mutual Merchant Svcs	0.0030	0.0030	0.0030	2,900	0.0000	0.00
MVBF	Mvb Financial Corp	16.25	16.25	16.25	1,300	0.00	0.00
MVES	The Movie Studio Inc.	0.0070	0.0070	0.0070	5,000	0.0000	0.00
MVLY	Mission Vly Bcp CA	6.400	6.400	6.400	1,000	0.300	4.92
MVRBF	Medivir Ser B Sek5	18.29	18.29	18.29	100	-2.81	13.32
MVRM	Maverick Mineral Cp	0.1250	0.1250	0.1250	100	-0.0375	23.08
MVTG	Mantra Venture Group Ltd.	0.5100	0.5100	0.5100	4,000	0.0000	0.00
MWEB	Myweb Inc.Com	0.0008	0.0008	0.0008	1,800	0.0000	0.00
MWIS	M-Wise Inc	0.0004	0.0004	0.0004	5,000	0.0001	33.33
MWSNF	Mawson Res Ltd	0.3030	0.3030	0.3030	2,400	-0.0170	5.31
MWSWF	Mawson West Ltd	0.3284	0.3147	0.3284	90,000	0.0170	5.46
MWTCF	Manial Water Company	0.6200	0.6200	0.6200	40,000	0.0000	0.00
MWWC	Marketing Worldwide	0.0001	0.0001	0.0001	20,000	0.0000	0.00
MXAM	Maxam Gold Corp	0.0002	0.0002	0.0002	500,000	0.0001	100.00
MXCHF	Mexichem Sab De Cv	4.130	4.130	4.130	11,100	0.000	0.00
MXCHY	Mexichem Sab De Cv	8.272	8.272	8.272	800	-0.028	0.34
MXCYY	Metso Cp Ads	36.07	36.07	36.07	187	-0.56	1.53
MXDHF	Mdxhealth Sa	4.680	4.680	4.680	3,000	-0.010	0.20
MXEIP	Mexico Eq and Inc Fd	16.00	16.00	16.00	400	1.00	6.67
MXGFF	Maxim Power Corp	2.950	2.950	2.950	400	0.030	1.02
MXGIF	Merrex Gold Inc	0.1421	0.1421	0.1421	1,500	0.0000	0.00
MXMI	Max Media Group Inc	0.0350	0.0350	0.0350	33,000	0.0000	0.00
MXMSF	Maxim Resources Ltd	0.1131	0.0993	0.1131	20,000	-0.0248	17.98
MXOM	Pan American Goldfie	0.0175	0.0175	0.0175	36,200	0.0002	1.16
MXOP	Maxray Optical Tech	0.0030	0.0030	0.0030	21,000	0.0000	0.00
MXPTF	Max Petroleum Plc	0.0215	0.0215	0.0215	11,000	-0.0135	38.57
MXROF	Max Resource Corp	0.0590	0.0590	0.0590	10,000	-0.0350	37.23
MXSG	Mexus Gold US	0.0430	0.0401	0.0401	27,997	-0.0028	6.53
MXTOF	Metso Corp Ord	35.95	35.95	35.95	169	0.00	0.00
MXTS	Maxcom Telecomunicac	0.2443	0.2443	0.2443	149,900	-0.0164	6.29
MYAGF	Maya Gold & Silver	0.4262	0.4262	0.4262	5,000	0.0062	1.48
MYBF	Muncy Bank Finl [Pa]	38.77	36.75	38.77	30,000	2.02	5.50
MYBUF	Meyer Burger Techgy	13.30	13.30	13.30	1,400	-0.48	3.48
MYDO	Maydao Corporation	0.0175	0.0140	0.0140	18,500	-0.0035	20.00
MYEC	Myecheck Inc	0.0193	0.0176	0.0182	4,594,834	-0.0006	3.19
MYFT	My Freightworld Tech	0.0007	0.0006	0.0007	50,100	0.0000	0.00
MYGG	Mygo Games Holding Co.	0.1800	0.0694	0.1350	253,657	0.0655	94.24
MYHA	My Healthy Access Inc	0.0010	0.0010	0.0010	19,000	-0.0004	28.57
MYHI	Mountain High Acquisitions Corp.	0.7000	0.6000	0.6500	5,130	-0.0700	9.72
MYLI	Music of Your Life	0.1700	0.1700	0.1700	1,600	-0.0600	26.09
MYMNF	Moly Mines Limited	0.0570	0.0570	0.0570	11,800	0.0000	0.00
MYMSF	Rift Basin Resources	0.0650	0.0650	0.0650	2,000	0.0062	10.54
MYMX	Mymetics Corp	0.0350	0.0311	0.0311	49,000	-0.0009	2.81
MYNG	Golden Eagle Intl	0.0061	0.0061	0.0061	1,000	0.0000	0.00
MYOS	Myos Corp	13.85	13.00	13.00	10,500	0.00	0.00
MYRX	Myrexis Inc	0.1780	0.1780	0.1780	200	0.0080	4.71
MYRY	Myriad Interactive Media Inc	0.0106	0.0105	0.0106	283,000	-0.0011	9.40
MYSL	My Screen Mobile In	0.0050	0.0050	0.0050	600	0.0000	0.00
MYTAY	Magyar Telekom Telecommunications Plc	8.016	8.000	8.016	859	-0.014	0.17
MYTHF	Mytilineos Hldgs Sa	8.160	8.160	8.160	100	-0.400	4.67
MZBY	Mezabay Intl	0.0002	0.0002	0.0002	1,000	0.0000	0.00
MZDAF	Mazda Motor Corp Ord	4.840	4.740	4.840	500	0.050	1.04
MZDAY	Mazda Motor Corp	51.65	51.40	51.40	400	3.32	6.90
MZEI	Medizone Intl Inc	0.1800	0.1600	0.1600	118,350	-0.0200	11.11
MZRTF	Mazor Surgical Robot	7.000	6.830	7.000	1,445	0.130	1.89
MZTLF	John Menzies	11.67	11.67	11.67	300	0.07	0.64

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

50.16.130.188

GLOBAL INDICES

Code	Last	Change
COMP	4,452	10	0.22
DJI	16,851	-61	0.36
SP500	1,966	-4	0.21
DAX	9,594	-60	0.62
FTSE	6,773	-34	0.50
NI225	15,646	28	0.18
CAC40	4,312	-53	1.22
GLD	1,298	-5	0.38
BDI	739.0	7.0	0.96
HSI	24,732	92	0.37