Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.16000.15000.150032,500-0.01006.25 
MAALMarketing Alliance4.9004.8004.800800-0.3005.88 
MAANFMaanshan Iron & Stee0.21510.21510.21511,0000.00512.43 
MABAAmerican Bioge SC0.16000.16000.16003000.00000.00 
MACEMace Security International Inc0.33000.33000.33001,500-0.01103.23 
MACIFMacmillan Minerals0.01140.01140.01145000.004462.86 
MACQFThemac Rsrcs Grp Ltd0.06200.06200.06206250.00203.33 
MADGQMadge Networks Nv0.00010.00010.00013,6000.00000.00 
MADIMadison Systems Inc0.00170.00170.001710,0000.00000.00 
MAEOYManila Elec Co11.8811.8811.881000.110.93 
MAGEMagellan Gold Corp0.03840.03840.03844,0000.00000.00 
MAGNFMagellan Minerals0.11700.10000.10004,000-0.016914.46 
MAGOFMan Se Shs121.7121.7121.7100-1.10.90 
MAGOYMan Ag Unsp ADR11.8611.8411.84540-0.110.92 
MAGPMagplane Technology0.00350.00300.0030100,000-0.001025.00 
MAHIMonarch Services0.01100.01100.0110100-0.029072.50 
MAHLYMedipal Holdings13.2713.2713.271,300-0.523.77 
MAHMFMahindra&Mahindra Dp20.2320.2320.23300-0.130.66 
MAHNMid-Atlantic Hm Hlth0.07000.07000.07002000.00000.00 
MAJCQMajestic Capital Ltd0.00010.00010.00011,9000.00000.00 
MAJJMichael Anthny New2,5252,5252,52510000.00 
MAKEMakepeace A D Co7,3007,3007,30010000.00 
MAKSFMarks & Spen Grp Ord7.5107.4747.51081,800-0.0200.27 
MAKSYMarks & Sp Gp ADR14.7014.6214.706,133-0.140.91 
MALDFMacau Legend0.62500.62500.6250100-0.03405.16 
MALJFMagellan Aerospace C11.2711.2711.27700-0.262.25 
MALRFMineral Resources9.0709.0709.0701,000-0.2302.47 
MALRYMineral Resources10.0610.0610.06300-0.242.33 
MAMTFMcan Mtg Corp13.4813.4713.47200-0.020.16 
MAOMFMaudore Minerals Ltd0.06340.06340.06342,0000.00060.96 
MAORFMandarin Oriental In1.9101.9101.9102,0000.0000.01 
MAQAFMacquarie Atlas3.1603.1403.1402000.0060.19 
MARAMarathon Patent Group Inc.12.5911.9212.00207,800-0.504.00 
MARUYMarubeni Corp ADR71.8171.5371.531,643-0.971.34 
MASZFMasonite Wrldwde Hld9.6709.6709.670277,500-1.45213.06 
MAURYMarui Group Co Ltd18.7118.7118.711000.301.63 
MAUSYMatsui Secs Uspn ADR19.4519.2219.223,100-0.080.41 
MAUXFMart Resources Inc [1.2801.2501.250106,056-0.0191.46 
MAWHFMan Wah Holdings1.4581.4101.4104,800-0.0805.37 
MAXCMaxco Inc0.11000.11000.11005,0000.020022.22 
MAXDMax Sound Corp0.19900.17000.19901,268,5300.029017.06 
MAXEMaxwell Resources Inc.0.02100.02000.021054,5000.002010.53 
MAXEEMaxwell Resources Inc.0.02000.02000.020054,900-0.009031.03 
MAXMFStandard Explora Ltd0.04800.04800.0480200-0.071759.90 
MAXXMaxxam Inc New989.0989.0989.0100-461.031.79 
MAYGFMeadow Bay Cap Corp0.14750.14750.14755,000-0.00382.51 
MAYNFMayne Pharma0.82000.82000.8200300-0.02002.38 
MBAIFCibt Education Group Inc.0.31160.31160.311613,500-0.00842.63 
MBAYMediabay Inc0.00030.00030.00031000.000150.00 
MBCFFMbac Fertilizer Corp0.34770.32790.347716,6000.01735.24 
MBCIMabcure Inc.0.00440.00440.00444,000-0.000612.00 
MBCNMiddlefield Banc Cor29.4028.9029.00900-0.501.69 
MBDEMorris Business Devl0.10000.10000.10002,0000.00000.00 
MBFJFMitsubishi Ufj Finan5.9655.9605.96597,8000.1652.84 
MBGNFMed Biogene Inc0.04200.04100.0410377,200-0.008116.50 
MBIOFMobio Technologies0.06450.06450.06456,000-0.00527.46 
MBISMediabistro Inc0.89990.71000.89998,000-0.03003.23 
MBITMobilebits Holdings0.09000.09000.09001,0000.00000.00 
MBKLMetairie Bk & TR [La20.0020.0020.00900-0.502.44 
MBLTYMesoblast Ltd Sp ADR19.7519.7519.751000.924.89 
MBMIMabwe Minerals Inc.0.03190.03190.0319100-0.010023.87 
MBNCMerchants Bancorp Or0.75000.75000.750049,5000.00000.00 
MBRTFMbmi Resources Inc0.00800.00800.00801,3000.0053196.30 
MBUMYMabuchi Mtr Co Ltd19.7219.7219.72463-0.361.79 
MBVAMillenium Bankshares0.60000.60000.60002,0000.00000.00 
MBXBFMicrobix Biosystems0.40700.40300.403015,000-0.04229.48 
MBYMFMountain Boy Mineral0.02580.02110.0258497,0000.00041.57 
MCAMQMoney Centers Amerca0.00180.00180.001850,0000.000320.00 
MCAPMango Capital Inc0.03250.03250.032513,2000.00258.33 
MCARMercari Communcation0.18000.18000.18001000.030020.00 
MCBFMonarch Community Bancorp2.9002.8502.8507,600-0.0501.72 
MCBGMercersburg Financia12.5012.2512.25300-0.252.00 
MCBRFMcbride Plc Ord 10P1.6401.6401.640700-0.0100.61 
MCCRFMccoy Corp6.1806.0706.0701,000-0.0100.16 
MCDFFMcDermott Intern27.0027.0027.00325-0.572.06 
MCEEFMcewen Mining2.8502.8032.8508000.0883.19 
MCELQMillennium Cell In0.00010.00010.00012000.00000.00 
MCEMMonarch Cement Co26.4126.4126.411000.411.58 
MCESFMacro Enterprises4.0044.0044.0042,000-0.1994.74 
MCETMulticell Techs Inc0.00080.00060.00082,665,0120.000114.29 
MCFFYMediclinic Intl ADR40.4840.4840.48263-0.220.54 
MCGIMedcareers Group In0.01200.01200.012030,0000.00000.00 
MCGRFMajor Cineplex Group0.65500.65500.65503,6000.065011.02 
MCHBMechanics Bk [Ca]16,10016,10016,100100500.31 
MCHHFMacmahon Holdings0.09000.09000.0900500-0.010010.00 
MCHTMauch Chunk Finl Cp13.9013.9013.902000.151.09 
MCHVFMGM China Holdings L3.6603.6503.6602,9000.0802.23 
MCHVYMGM China Holdings42.8442.2342.812,9001.844.49 
MCICMulticorp International Inc0.00320.00260.0032520,0470.000518.52 
MCIGMcig Inc.0.50000.47100.4810832,193-0.01452.93 
MCIIMariner's Choice Int0.00140.00140.0014500-0.000317.65 
MCLNMedclean Technologies Inc.0.00400.00400.00401,5010.00000.00 
MCNSFMicronas Semiconduct8.5008.5008.500600-0.6507.10 
MCPBMount Carmel Pub Uti26.1026.1026.101000.000.00 
MCPIMed-Cannabis Pharma Inc.0.34000.32350.340020,3250.02006.25 
MCPOFMarcopolo Sa1.8801.8801.8805,5000.0000.00 
MCPYMunicipal Payment Sy0.00400.00250.0025110,000-0.001537.50 
MCQEFMacquarie Group54.7554.7554.75100-1.703.01 
MCQPFMacquarie Power & In4.1204.1204.120300-0.0200.48 
MCRAAMcrae Inds Cl A29.5029.5029.501000.501.72 
MCRPFMicroport Scientific0.62500.62000.62004,000-0.01001.59 
MCRZFMincor Resources0.79000.79000.79001,000-0.01792.22 
MCTCMicrochannel Tech Cp0.00580.00580.00585,000-0.00034.92 
MCTHMedical Connections0.00600.00600.00605000.00000.00 
MCTYFMicroplanet Technolo0.01800.01800.01801,000-0.024057.14 
MCUIFMiraculins Inc0.15500.15500.155010,0000.00724.87 
MCUJFMedicure Inc2.6202.5002.62029,900-0.0802.96 
MCVTMill City Ventures III Ltd.0.90000.90000.90005000.05005.88 
MCWEFMcw Energy Grp0.99000.99000.99006,0000.00000.00 
MCWPFMelco Crown0.25000.25000.250010,000-0.066020.89 
MCYWFMacusani Yellowcake0.05300.05300.05301000.00306.00 
MDABFMeda Ab A Shs16.8016.8016.802,000-0.412.39 
MDABYMeda Ab15.5515.5515.551,000-0.161.02 
MDAHFMidas Holdings Ltd0.34000.34000.34005,0000.00000.00 
MDAVDavi Luxury Brand Group Inc0.19000.11000.19004000.01206.74 
MDBXMedbox Inc14.7213.9614.4422,727-0.261.77 
MDCEMedical Care Technol0.00020.00010.00022,666,6710.00000.00 
MDCNMedican Enterprises Inc.1.5001.4401.50015,6940.0805.63 
MDDDMakism 3D Corp.0.07500.07500.07502000.00000.00 
MDDWFMacdonald Detwlr New74.5974.4674.46245-2.743.55 
MDEVFMelco Intl Devel3.1503.1503.1505,0000.0902.94 
MDEXMadison Explorations0.05600.05600.05601,000-0.024030.00 
MDFIMedefile Intl Inc0.02600.02600.02605,2000.00000.00 
MDFZFMedifocus Inc.0.12050.12050.12052,000-0.00050.41 
MDGCMediag3 Inc.0.00030.00030.000350,000-0.000125.00 
MDGEFMedigene Ag7.1807.1407.1401,5000.1001.42 
MDGWWMedgenics Inc1.2501.2001.20014,8000.0201.69 
MDHIMedical Alarm Concepts Holding Inc.0.49000.33000.490014,400-0.01002.00 
MDIBFMediobanca Spa Milan9.3009.3009.3003,200-0.9509.27 
MDINNorthstar Global Bus0.00100.00100.001033,0000.000111.11 
MDIUYMediaset S.P.A Sp Ad12.9912.9712.992,0000.292.28 
MDKMMdechem Inc New0.01500.01500.01501,000-0.005025.00 
MDLAFMediolanum Sgr Pa7.9937.9937.9931,0000.1632.08 
MDLAYMediolanum ADR15.9115.5515.554,758-0.322.02 
MDLHMedical Intl Tech0.01810.01810.01816,0000.00000.00 
MDLNFMadalena Ventures0.44730.42800.437550,5000.01122.63 
MDLXFMidlands Min Ord0.02020.02020.02022,500-0.004819.20 
MDMEFMdm Engineering2.7902.7902.7901,600-0.0100.36 
MDMJCannamed Corp.1.6501.6501.6501,1000.25017.86 
MDMJECannamed Corp.1.6201.4701.620200-0.0301.82 
MDMNMedinah Minerals Inc0.09200.08510.09203,855,9850.00455.14 
MDNBMinden Bancorp Inc18.0518.0518.0511,0210.050.28 
MDNDFMcDonalds Co Ltd Tok28.1028.1028.102001.706.44 
MDNGFMidnight Sun Mining0.13500.13500.13503,500-0.01198.10 
MDNNFMdn Inc0.05500.05500.055010,0000.010523.60 
MDNTMedient Studios Inc.0.00050.00040.000575,450,2440.000125.00 
MDPEBMeredith Corp Cl B46.8546.8446.85200-1.282.66 
MDRMModern Mobility Aids0.07200.06110.0650282,827-0.015018.75 
MDRPFMidas Gold Corp0.71000.69000.69004,500-0.01972.78 
MDSMFMedusa Mining Ltd1.6501.6501.6501,000-0.0804.62 
MDSNMadison Bancorp22.3022.3022.308,3000.000.00 
MDSTMindesta Inc0.00910.00910.0091300-0.002924.17 
MDTVMdu Communications International Inc0.01410.01350.014072,5600.00042.94 
MDURPMdu Res Group 4.5093.0093.0093.004001.001.09 
MDVTMiddlebury Natl Corp30.5030.1530.153000.060.20 
MDWKMdwerks Inc.0.00250.00250.002574,800-0.000310.71 
MEAOFMetanor Resources0.12700.12260.127012,0000.00483.93 
MEDAMedia Analytics Corp0.05200.05100.052013,640-0.00305.45 
MEDDMedical Imaging Corp.0.09000.09000.090010,0000.00000.00 
MEDLMedl Mobile Holdings0.19400.18500.190034,4000.00502.70 
MEDTMediatechnics Corporation0.00080.00080.0008520,000-0.000111.11 
MEECMidwest Energy Emissions Corp1.05001.00001.00006,2700.00000.00 
MEEXFMe Resource0.18000.18000.18005,5000.00000.00 
MEGEFMeg Energy Corp36.9235.9335.931,7151.233.54 
MEGGFMeggitt Plc8.8908.8908.8907000.0000.00 
MEGGYMeggitt Plc17.8017.6617.805,3960.070.39 
MEITFMeitec Corp30.7530.7530.75200-1.153.61 
MELYMicroelec Tech0.00230.00210.00224,449,363-0.00014.35 
MEMEEndev Holdings Inc0.27000.27000.27001000.032013.45 
MEMIMiracle Entmnt Inc0.00010.00010.00013000.00000.00 
MEMLAMetropolitan Mines L0.08000.08000.080010,0000.020033.33 
MENBMendocino Brewing Co0.48500.47600.47602,200-0.00901.86 
MENIMobilized Entmnt Inc0.00450.00450.00452,100-0.000510.00 
MEOBFMesoblast Ltd3.7803.7803.780100-0.0501.31 
MEOGFMediterranean Oil &0.10010.10000.100020,000-0.00010.10 
MERGMerger Mines Corp0.05000.05000.05001000.00000.00 
MERRMerriman Holdings0.11500.11500.115010,0000.024026.37 
MERRDMerriman Holdings3.8003.5703.570425-0.0100.28 
MESNFMarauder Res East0.03090.03000.030055,7000.010050.00 
METSFMetals X Limited0.26000.26000.26001,0000.040018.18 
MFBPM&F Bancorp Inc5.2005.2005.2001000.2004.00 
MFCOMicrowave Filter C0.43000.43000.43003,500-0.02004.44 
MFCSFMedical Facs Corp15.6015.5515.551,750-0.040.27 
MFDBMutual Federal Bcp1.9501.9501.9505,200-0.0502.50 
MFGIMerchants Financial Group Inc35.9535.5035.957000.701.99 
MFMLFMarifil Mines Ltd0.01800.01700.0180105,0000.00000.00 
MFMNFMansfield Minerals I0.41000.41000.4100400-0.00200.49 
MFONMobivity Holdings Corp.1.00000.91100.97002,200-0.04003.96 
MFOYYMegafon Ojsc29.6529.6529.65100-1.554.97 
MFRVFMinera Frisco Sab De1.9801.9801.9809000.0020.10 
MFSTMedifirst Solutions0.03610.03590.036123,0000.00020.56 
MFTHMedisafe 1 Technolog0.00030.00030.000349,2660.00000.00 
MGAFFMega Uranium Ltd0.21410.21410.21411,000-0.00572.59 
MGDDFMichelin Cie Gen Des115.1113.1113.14001.51.31 
MGDDYCompagnie Generale D22.7222.3022.3021,915-0.291.28 
MGFXMonarch Gulf Exp New0.00300.00290.003033,7000.000520.00 
MGHLMorgan Group Hld Co0.35000.35000.35005000.050016.67 
MGHOFMeghmani Organics0.06780.06780.067850,000-0.042238.36 
MGLGMagellan Energy New0.00010.00010.00013,002,9000.00000.00 
MGLTMagnolia Solar Corp0.08000.05500.05503,700-0.025031.25 
MGMBMGM Hldgs Inc76.2576.2576.2574,900-2.002.56 
MGMXFMagma Energy Corp0.30400.30400.304015,000-0.00100.33 
MGNLFMgn Technologies Inc0.00080.00080.00081000.00000.00 
MGNUMagnus Intl Resource0.00300.00300.00303,0000.00000.00 
MGONMegola Inc0.00610.00470.00602,375,000-0.00011.64 
MGORFMagor0.27100.27100.271053,0000.01505.86 
MGPHFMason Graphite0.72900.70000.720037,2000.00600.84 
MGPTFMagnolia Petroleum P0.01500.01500.015065,000-0.003016.67 
MGQGMorgan Equities New0.02000.02000.020050,0000.00000.00 
MGRRFMurgor Res Inc0.01570.01570.01578000.00031.95 
MGRUFMorguard Real Est Ut16.7616.7116.711,6000.000.00 
MGRZFMagna Res Ltd0.07800.07800.07806,8000.00131.69 
MGTCMegatech Corp0.02100.02100.02103,5000.00000.00 
MGUYMogul Energy Intl0.01750.01750.0175200-0.002512.50 
MGYOYMol Magyar Olaj Gaz25.6925.6925.691,200-0.030.12 
MHCCMillenium Healthcare Inc0.49000.43260.4400113,518-0.03006.38 
MHGIMidnight Holdings Gr0.00010.00010.00011,6000.00000.00 
MHGUMeritage Hosp Gr5.1505.1505.150700-0.2404.45 
MHREFMatamec Explrtn Inc0.06650.06650.06652,666-0.008511.33 
MHSDFMegacable Hld Ord4.2204.2204.2201000.2305.76 
MHTLYMetcash Ltd Sp ADR15.9815.9315.985000.181.14 
MHTXManhattan Scients0.15500.13250.1355128,895-0.01459.67 
MHTZFManhattan Corp0.05840.05840.05842000.006913.40 
MHVYFMitsubishi Heavy Ind6.7106.7106.7101,0000.1301.98 
MHYSMass Hysteria Ent0.00210.00210.002190,8580.00015.00 
MIDLFMidland Expl Inc0.78010.70700.780110,4000.00710.92 
MIELFMitsubishi Elect Cor13.3013.3013.305,0000.100.76 
MIELYMitsubishi Elect Cor27.4727.3827.4115,2670.712.66 
MIGGFMigao Corporation1.2971.2971.2972,000-0.0543.96 
MIHIMedina Intl Holdings0.03500.03500.035010,400-0.005012.50 
MIHLMontague International Holding Ltd0.00500.00500.00501,0000.001542.86 
MIICFMillicom International Cellular S.A.87.3886.6386.631,839-0.770.88 
MIINFMerlin Entertainment5.8505.8505.8501,000-0.1502.50 
MIKPMike The Pike Produc0.00020.00020.000220,000-0.000360.00 
MILVMistral Ventures Inc0.00060.00060.00061,0000.00000.00 
MINAFal Exploration Corp1.9001.9001.900100-0.60024.00 
MINEMinerco Res Inc0.00850.00680.008516,828,8990.001114.86 
MINOFMinor International1.0221.0221.0225,0000.0525.36 
MIRXFMira Resources0.00300.00300.003015,000-0.004057.14 
MISMCambridge Energy Corp0.02300.02300.02306,0000.00000.00 
MISVFMinco Silver Corp0.97000.95380.95387,974-0.01621.67 
MITDMit Holding Inc.0.09500.09500.09502,000-0.030024.00 
MITEFMitsubishi Estate Co24.8024.7524.753000.702.91 
MITEYMitsubishi Estate Co25.3525.0825.2619,1530.090.36 
MITFFMitie Group Plc5.2595.2595.2592,087-0.0250.47 
MITFYMitie Group Plc ADR21.5521.5521.552000.351.65 
MITSFMitsui & Co Ltd16.2516.2216.251,5000.150.93 
MITSYMitsui & Company327.0326.6326.6269-0.60.17 
MITUFMitsui Chemicals Inc2.7902.7902.7902,0000.2007.72 
MIUFYMitsubishi Ufj Lease11.4011.4011.401,500-0.685.63 
MIXXMix 1 Life Inc.1.6901.6501.6508,5000.0000.00 
MJDLFMajor Drilling Grp I8.1478.1478.1471000.0370.46 
MJDSMojo Data Solutions0.05000.05000.05002,500-0.050050.00 
MJGCFMajestic Gold Corp0.05830.05830.0583200-0.00172.83 
MJLBGreenscape Laboratories Inc.0.20000.14000.189031,200-0.041017.83 
MJMDMedijane Holdings Inc0.71100.62100.6500251,785-0.03004.41 
MJMIMarilynjean Interact0.12000.12000.1200300-0.020014.29 
MJMJThe Maryjane Group Inc.0.49000.49000.49001,0000.050011.36 
MJMSYMj Maillis Sa- ADR0.00030.00030.0003432,0000.0002200.00 
MJNAMedical Marijuana I0.18400.18000.18011,169,680-0.00100.55 
MJNEMj Holdings Inc8.5008.5008.5005002.25036.00 
MJWLMajic Wheels Corp.0.00010.00010.000140,0000.00000.00 
MJXFFMajescor Resources0.06250.06250.06251,0000.021552.44 
MKBYMckenzie Bay Intl Lt0.02200.02110.0220534,5000.00157.32 
MKEWFMakita Corp59.5059.5059.50200-2.524.06 
MKGAFMerck Kgaa Dm 586.9486.9486.945000.000.00 
MKGAYMerck Kgaa Unsp ADR29.6429.4529.591,7000.371.27 
MKHDMt Knowledge Hldgs0.03740.03740.03742,900-0.00266.50 
MKRSMikros Sys Corp0.17500.16010.17501,6000.00050.29 
MKRYFManitok Energy Inc2.5682.4722.47249,900-0.0682.68 
MKSEFMarksmen Energy Inc0.33020.32670.3297100,000-0.01634.71 
MKTAYMakita61.2561.1261.129620.811.34 
MKTSQDirect Markets Holdings Corp.0.00110.00110.001122,8000.00000.00 
MKTYMechanical Technolgy1.2001.2001.2003780.0000.00 
MLBGFMulberry Grp Plc13.0013.0013.00200-2.0013.33 
MLCGML Capital0.02600.02000.026039,0500.00000.00 
MLERMoller Intl Inc0.07600.07600.0760200-0.018019.15 
MLFBUniversal Cap Mgmt1.6501.6001.6009,456-0.0905.33 
MLFNFMaple Leaf Foods Inc18.5318.5318.535,025-0.311.64 
MLGFMalaga Financial Corp20.5020.5020.505000.351.74 
MLGGYMeldex Intl Ads0.05000.05000.05001000.00000.00 
MLGPFMeldex Group Plc0.00100.00100.001019,2000.00000.00 
MLGTMlight Tech Inc0.00450.00450.00451,0000.00012.27 
MLHCM Line Hldgs Inc0.00180.00160.00164,109,3940.00000.00 
MLKKFMercator Minerals0.04300.04300.0430300-0.007014.00 
MLKNAMedlink Intl Inc A0.00010.00010.00011,0000.00000.00 
MLLGFMullen Group Ltd25.8525.8525.851000.271.07 
MLLOFMedallion Resources Ltd0.12040.12040.120410,000-0.00060.50 
MLMNMillennium Prime Inc0.07000.07000.07002,0000.010016.67 
MLNGDMarlin Gold Mining Ltd.1.1901.1861.19020,000-0.0403.25 
MLNGFMarlin Gold Mining Ltd.0.10900.09600.0960124,3000.00050.52 
MLOOFMolopo Australia Ltd0.14500.13000.1450100,000-0.00503.33 
MLPHMolecular Pharmacol0.01000.01000.01005000.00000.00 
MLRKFMillrock Res Inc Com0.05800.05800.058020,0000.00223.94 
MLRYYMail Ru Group Ltd29.9229.9229.921751.675.91 
MLSPFMelrose Industries4.5204.5204.52031,5000.0701.57 
MLSSMilestone Scientific2.0301.9102.0305,0080.1206.28 
MLXSFMelexis Nv Ieper45.2545.2545.251008.9024.48 
MLYAFMalaysian Airline Sy0.08700.08000.0800110,3650.00000.00 
MLYBYMalayan Banking ADR6.1656.1506.1651,0110.0050.08 
MLYCFAmerican Cumo Mining Ltd.0.06000.06000.06008,100-0.00101.64 
MLYFFMolycor Gold Corp0.06000.06000.060025,8000.007013.21 
MMABMuni Mtg1.8701.8601.8656,730-0.0050.27 
MMAMMedical Makeover Cp3.0003.0003.0001000.0000.00 
MMCGFMgmt Consulting Grp0.42000.42000.420016,0000.00000.00 
MMEDMinas Medici0.02000.02000.02005000.00000.00 
MMEXManagement Energy0.00500.00500.00507,4000.00000.00 
MMIOMarmion Industries0.00080.00070.0008110,0000.000233.33 
MMIRFMedmira Inc0.07290.07220.072911,0000.00548.00 
MMMBMamamancini's Holdin1.4501.4501.4503,9000.0100.69 
MMMKFMinemakers Ltd West0.09000.09000.09001,000-0.010010.00 
MMMMMineral Mtn Mng & ML0.07000.02800.028012,900-0.032053.33 
MMMSMedytox Solutions7.3107.3107.3105000.0000.00 
MMMWMass Megawat Wind Pw0.01650.01650.0165591-0.00010.60 
MMRFMmrglobal Inc0.02770.02760.027649,799-0.00010.36 
MMRGFMinaurum Gold Inc0.09500.09500.095025,000-0.00202.06 
MMRKQMile Marker Intl Inc0.00330.00330.00333,5000.00000.00 
MMRTYMassmart Hldgs ADR26.6926.6926.69100-0.893.23 
MMSDFMacarthur Minerals Limited0.15300.15000.15006,5000.00000.00 
MMTCMicro Imaging Tech0.02510.02510.0251798-0.003913.45 
MMTEMammoth Energy Grp0.01100.01010.0110127,4540.00000.00 
MMTIFMicromem Tech Inc0.56000.55000.55004,7620.00000.00 
MMTMFMonument Mng Ltd0.21170.21170.21178,8000.01276.38 
MMTOFMitsubishi Motors Corporation11.0010.9010.90200-0.100.91 
MMTRSMills Music TR Unit22.8522.8522.852000.301.33 
MMTSMulti-Media Tutorial Services Inc.0.00110.00100.0010110,000-0.00019.09 
MMTVMedical Media TV Inc0.00120.00120.0012100,000-0.00017.69 
MMXMYMmx Mineracao E Metalicos S.A.0.70000.70000.70009000.04006.06 
MNAIMonar Intl Inc0.05000.04000.040039,000-0.00204.76 
MNAPManas Petroleum Corp0.04400.04210.0440160,000-0.00040.90 
MNATMarquette Natl Cp369.0369.0369.01000.00.00 
MNBCMnb Corp [Bangor Pa]21.5021.5021.501000.703.37 
MNBEYMinebea Ltd Spons Ad24.2424.2424.241,0000.030.13 
MNBOMnb Holdings Corp CA37.0037.0037.005001.995.68 
MNBTMountain Natl Bsh Tn0.01000.01000.01001,2000.00000.00 
MNCWFPrimero Mng Corp Wt1.4151.3601.41570,0000.0695.10 
MNDJFMandalay Res Corp1.1021.0621.0622,110-0.0080.75 
MNDPMundus Group Inc0.00010.00010.000110,0000.00000.00 
MNELFMission Newenergy Ltd0.00810.00810.00817,0000.00000.00 
MNETMulticom Publishing0.00300.00300.00301,000-0.002040.00 
MNGGFMongolia Growth Grou2.2602.2202.2604,2900.0200.89 
MNGPFMan Group Plc2.1142.1142.1142330.0944.63 
MNGPYMan Group Plc Unsp A2.0802.0802.0803000.0050.22 
MNHNManhattan Bancorp3.8903.7003.7001,3000.1504.23 
MNHVFMarine Harvest ASA14.0714.0714.07100-0.171.21 
MNILYMinor International25.4425.4425.44200-0.933.53 
MNKDWMannkind Corporation3.8603.7703.800400-0.0100.26 
MNOIYMandarin Orient ADR18.9218.9218.92500-0.231.20 
MNPPMerchants Natl Pptys1,6901,6901,690100100.60 
MNSBMainstreet Bank8.5008.5008.5001000.0500.59 
MNSFMansfelder Metals0.05000.05000.05004,0000.00000.00 
MNTCFMantis Mineral Corp0.01000.01000.01008000.00000.00 
MNTHFMinth Group Ltd1.9101.9101.91018,0000.42028.19 
MNTRMentor Capital Inc.1.0901.0741.08010,635-0.0100.92 
MNVNMondial Ventures Inc0.00030.00030.00036,700,0000.000150.00 
MNVWFMountainview Energy0.41000.40000.40006,5000.00000.00 
MNXBYMonex Group Inc13.3113.1713.214,100-0.261.93 
MOAEFMongolia Energy Corp0.02500.02500.02504,0000.00104.17 
MOAEYMongolia Energy ADR1.3801.3501.3503000.0302.27 
MOBAFManitoba Telecom Services Inc.30.4730.0830.083000.381.30 
MOBOMobile Lads0.29000.29000.29008,0000.00000.00 
MOBQMobiquity Technologies Inc.0.64000.60000.600011,7000.099019.76 
MOBSMobiform Software0.47000.35000.47009,200-0.00501.05 
MODLFMondi Ltd18.0518.0518.052000.653.74 
MODTQModtech Hldgs0.00060.00060.00063,0000.000120.00 
MODVFMelcor Development L24.8624.8624.861002.028.83 
MOGLFMongolian Mining Cor0.09500.09500.095030,0000.035058.33 
MOJOMojo Organics Inc.0.46990.46990.46993200.00000.00 
MOLBMother Lode Bk CA1.5001.5001.5001,0000.0604.17 
MOMOMopals.Com Inc.0.46200.41000.41002,500-0.490054.44 
MONDFMondi PC17.7517.7517.75100-0.754.05 
MONDYMondi Plc Unsp ADR36.3836.3836.38100-0.471.28 
MONIFMonitise Plc0.79400.75000.79402,176,5380.04305.73 
MONKMonarchy Resources0.01620.01590.016246,0000.00138.72 
MONKEMonarchy Resources0.01900.01220.012429,100-0.006634.74 
MONOYMonotaro27.4927.4927.49428-2.789.18 
MONRFMoncler S.P.A.16.0016.0016.001000.644.17 
MOPHYMonadelphous Group15.1715.1715.172000.211.40 
MOPNMop Environmental0.01400.01400.0140500-0.008036.36 
MOSTSmart Online Inc1.5001.4001.4006,600-0.1006.67 
MOVTMotivnation Inc0.00010.00010.00012,200,0000.00000.00 
MOWRFMountainstargold0.08200.08200.08202,000-0.00485.53 
MOXCMoxian China Inc5.7005.7005.700300-0.2003.39 
MOXGDMoxian Group Holding1.1001.1001.1001,0000.15015.79 
MPADMicropac Industries Inc8.6008.6008.6003000.1001.18 
MPAYMobetize Corp1.3001.3001.3001,0000.0504.00 
MPBKMetropacific Bank CA0.00020.00020.00023000.00000.00 
MPEFFMaple Leaf Green Wor0.07100.07100.07107000.013022.41 
MPEGInnovacom Inc0.00010.00010.00012000.00000.00 
MPFRYMapfre Sa Unsp ADR8.0708.0708.0701000.4706.18 
MPHDMedia Pal Holdings0.00500.00280.0050130,000-0.001927.54 
MPIXMindpix Corp New0.00150.00130.0014557,0000.000216.67 
MPJFFMining Projects Grou0.00400.00400.00408000.0030300.00 
MPMLMpm Technologies Inc.0.11000.11000.1100400-0.040026.67 
MPOHYMmi Hldgs Ltd ADR11.7811.7811.78200-0.191.59 
MPPCQMyphotopipe.Com Inc0.00020.00020.00025,000-0.000133.33 
MPRXFMega Prec Metals0.10420.10000.10422,700-0.00090.86 
MPSFFMph Ventures Corp0.05800.05800.05803000.05401350.00 
MPSPMedpro Safety Pd0.10000.10000.10005000.00000.00 
MPSYFMorphosys Ag97.8097.6297.803000.880.91 
MPSYYMorphosys Ag Sp ADR49.4249.4249.421002.765.92 
MPUCFMoneta Porcupine Min0.07410.07410.07413,000-0.010912.82 
MQBKYMacquarie Grp ADR54.6954.3254.358000.070.13 
MQIIFMacquarie Intl Infra0.06000.06000.060020,900-0.018023.08 
MQLXFMarquee Energy Ltd1.0801.0801.080600-0.0040.41 
MRAAFMurata Manufacturing97.3597.3597.352000.950.99 
MRAAYMurata Manufacturing24.2224.2024.20500-0.050.21 
MRBAFMirabela Nickel Limited0.19000.11500.19003,1000.038025.00 
MRCBFMorguard Corp130.4130.3130.45003.62.87 
MRCRMoro Corporation0.89000.89000.89003,0000.00000.00 
MRDAFMeridian Co Ltd0.01200.01200.01209,2000.002020.00 
MRDDFMiranda Gold Corp0.14110.14110.14111,000-0.00493.36 
MRDHMeridian Hldgs Inc0.03000.02200.030032,8000.010050.00 
MREEMainstreet Bankshares Inc11.2511.2511.251000.000.00 
MRESInstitute of Biomedi0.01010.01010.01015,0000.00000.00 
MRETFMartinrea Intl Inc11.5611.5511.564,000-0.242.00 
MRGNMergence Corporation0.01000.01000.01004000.00000.00 
MRGOMargo Caribe Inc3.7503.7503.7501000.2507.14 
MRHDMerilus Inc New0.32020.32020.32022,0200.00000.00 
MRIBMarani Brands Inc0.01500.01110.01375,792,6770.002623.42 
MRICMri Interventions1.0801.0801.0802,5000.0302.86 
MRLLFMinera Irl Limited0.22900.22100.229030,0000.024011.71 
MRMAFMermaid Marine Aust1.8201.8201.820100-0.1407.14 
MRMBFMorumbi Oil & Gas In0.08300.08300.08304,6000.0610277.27 
MRNAMarina Biotech0.55300.54700.550024,7150.00000.00 
MRNJMetatron Inc0.00170.00170.001710,0010.000213.33 
MRPIMera Pharma New0.00060.00040.000658,0000.00000.00 
MRPLYMr Price Group Ltd19.0119.0119.01306-0.381.94 
MRPSMicrophonics Inc0.00900.00490.00492,500-0.004145.56 
MRQRFMonarques Res Inc0.10400.10400.104010,000-0.00100.95 
MRRFFMarr S.P.A.18.2618.2618.26300-0.894.66 
MRRTYMarfrig Alimento ADR2.9002.8502.900200-0.0903.01 
MRSKYMori Seiki Co Ltd Sp13.2613.2613.26200-1.399.49 
MRTIMaxus Realty Trust28.0028.0028.001001.003.70 
MRVKFMaverick Drilling An0.13500.13500.13501,000-0.031018.67 
MRVKYMaverick Drilling2.9802.9802.9803,0000.57023.65 
MRVNYMrv Eng Partici ADR6.8206.8206.8209000.2323.52 
MRWSFMorrison W Sprmrkt P2.8602.8602.8601,120-0.1304.34 
MRWSYWm Morrison Supermar14.5514.4614.4610,179-0.432.86 
MRZLFMirasol Resources1.2301.2301.2301000.0201.65 
MSADYMS&Ad Ins Group ADR11.5111.4411.445,383-0.040.31 
MSAHMan Shing Agric Hldn0.04600.04600.046010,000-0.00204.17 
MSAJFMesa Uranium Corp0.03990.03990.03995,000-0.00010.25 
MSBCMission Bancorp [Ca]27.5527.5527.55400-1.053.67 
MSBHFMitsubishi Corp Ord21.2021.2021.20200-0.311.44 
MSBHYMitsubishi Corp Spon42.8842.5942.592,699-0.290.68 
MSEZMedia Sentiment0.00450.00450.00454000.00024.65 
MSGIMsgi Security Sol0.00400.00400.004043,750-0.001020.00 
MSGNFMan Sang Intl Ltd0.08800.08800.08801,5000.00000.00 
MSGOMister Goody Inc0.03000.03000.030010,0000.010050.00 
MSHEMsh Entertainment Co0.00010.00010.00014,000-0.000787.50 
MSHFMediashift Inc.0.40000.40000.40001670.00000.00 
MSLOYMitsui Osk Lines Ltd10.9210.9010.902,2000.030.28 
MSLPMuscle Pharm Corp11.7511.0511.5411,1960.252.21 
MSMGFMustang Minerals Cor0.02000.02000.0200235,0000.00000.00 
MSMYMc Endeavors Inc0.00020.00020.00021,0000.00000.00 
MSNFYMinera Frisco S A B4.1004.0264.02610,4000.0561.41 
MSOAMy Social Income Inc0.10000.10000.10002,2000.00000.00 
MSOVFInvenio Resources0.03020.03020.03021,3000.009445.19 
MSPCMetrospaces Inc.0.00030.00020.00025,384,400-0.000133.33 
MSSDMassive Dynamics0.03010.03010.03011,9000.00000.00 
MSSELMass Electric Co 4.499.5098.0099.501,7000.000.00 
MSSIMedical Staffing Sol0.00110.00100.00111,297,3000.000222.22 
MSTGMustang Alliances0.03050.03000.030558,0000.004517.31 
MSTPWMast Therapeutics0.15000.15000.1500250,000-0.01006.25 
MSTUFMilestone Real10.1510.1510.15500-0.010.10 
MSVBMid-Southn Svg Bk In10.5510.4510.45200-0.100.95 
MSWMMetaswarm Inc.0.25200.25200.25206000.00000.00 
MTAGFMetro Ag Ord Dem 543.1343.1343.132001.132.69 
MTBRMetabolic Research0.00590.00250.005592,5000.002266.67 
MTCZFM2 Telecommunication5.6705.6705.670100-0.0100.18 
MTENYMahanagar Telephone Nigam Ltd0.96700.91500.96704000.04705.11 
MTGBMeetinghouse12.8012.8012.801000.201.59 
MTGRFMount Gibson Iron Lt0.69000.69000.69009,2000.02503.76 
MTGRYMount Gibson6.6406.6406.6401000.3605.73 
MTLCFMetalcorp Ltd0.00500.00500.0050100-0.002028.57 
MTLHYMitsubishi Chemical21.9421.8221.8520,8000.150.69 
MTLIMetaline Contact Min0.09000.09000.090010,0000.00000.00 
MTLKMetalink1.0501.0501.0504,0000.0000.00 
MTLQUMotors Liq Co24.0023.8723.876,487-0.130.54 
MTMCMtm Technologies Inc.0.32000.32000.3200100-0.080020.00 
MTNBMatinas Biopharma Hl0.90000.90000.90004,0000.00000.00 
MTNOFMtn Group Ltd Ord21.1320.9720.971,850-0.502.33 
MTNOYMtn Group Ltd Sp ADR21.1520.9520.9533,200-0.351.64 
MTNXMeltronix Inc0.00010.00010.00015,0000.00000.00 
MTPRMeta Power Intl Inc0.00140.00100.0010120,000-0.000428.57 
MTPSWMast Therapeutics In0.12000.12000.12007000.01009.09 
MTRAFMetro Inc Cl A Sub V64.9064.4964.68500-0.070.11 
MTREMarket & Research Co0.01500.01500.01502000.00000.00 
MTRJFMtr Corporation Ltd3.9103.9103.9101,6390.1102.89 
MTRJYMtr Corp Ltd Sp ADR39.5739.5639.562,1000.561.44 
MTROMetro One Developmnt0.00040.00040.00047,185,0000.000133.33 
MTSFFMitsui Fudosan Co Lt33.3033.3033.308004.0013.65 
MTSTMetastat Inc0.95000.84990.84999,100-0.140114.15 
MTSXYMetal Storm Ltd Ads0.01800.01800.01808000.00105.88 
MTTIFMitec Technologies0.32800.32800.3280100-0.072718.14 
MTTRYMetro Ag7.6157.6107.6131,041-0.0981.26 
MTUAFMtu Aero Engines Hol86.9586.9086.958000.020.03 
MTUAYMtu Aero Engines Hol43.9343.9343.93200-0.340.77 
MTVBMountain Valley Banc38.5038.0038.005,9001.002.70 
MTVXApt Moto Vox Group Inc.0.00140.00120.001326,459,462-0.00017.14 
MTWFMountain West Finl C14.1014.1014.101000.100.71 
MTXSMatches Inc.0.00750.00750.00755,8000.00000.00 
MTXXYMetals X Ltd10.6909.1109.110200-0.1501.62 
MTYFFMty Food Group Inc31.0031.0031.002000.130.43 
MTYGFMutiny Gold0.02500.02500.02503,0000.010066.67 
MTZPYTanabe Pharma14.7814.5214.612,437-0.161.08 
MTZXFMitsubishi Tanabe Ph14.6014.5514.557,9000.000.00 
MUELPaul Mueller Company46.5046.1146.50300-0.250.53 
MULIAquasil International Inc0.10000.08500.085010,200-0.015015.00 
MUNMFMundoro Capital Inc.0.21500.21000.215020,0000.01959.97 
MURGFMuenchener Rueckver217.8217.8217.8200-4.82.17 
MURGYMuenchener Re Group21.9621.7521.7916,110-0.251.13 
MURZYMurray & Roberts2.2702.2702.2701,899-0.0301.30 
MUSSMulti Solutions II0.21000.21000.21003,9000.00000.00 
MUTMMutual Merchant Svcs0.00300.00300.00302,9000.00000.00 
MVBFMvb Financial Corp16.2516.2516.251,3000.000.00 
MVESThe Movie Studio Inc.0.00700.00700.00705,0000.00000.00 
MVLYMission Vly Bcp CA6.4006.4006.4001,0000.3004.92 
MVRBFMedivir Ser B Sek518.2918.2918.29100-2.8113.32 
MVRMMaverick Mineral Cp0.12500.12500.1250100-0.037523.08 
MVTGMantra Venture Group Ltd.0.51000.51000.51004,0000.00000.00 
MWEBMyweb Inc.Com0.00080.00080.00081,8000.00000.00 
MWISM-Wise Inc0.00040.00040.00045,0000.000133.33 
MWSNFMawson Res Ltd0.30300.30300.30302,400-0.01705.31 
MWSWFMawson West Ltd0.32840.31470.328490,0000.01705.46 
MWTCFManial Water Company0.62000.62000.620040,0000.00000.00 
MWWCMarketing Worldwide0.00010.00010.000120,0000.00000.00 
MXAMMaxam Gold Corp0.00020.00020.0002500,0000.0001100.00 
MXCHFMexichem Sab De Cv4.1304.1304.13011,1000.0000.00 
MXCHYMexichem Sab De Cv8.2728.2728.272800-0.0280.34 
MXCYYMetso Cp Ads36.0736.0736.07187-0.561.53 
MXDHFMdxhealth Sa4.6804.6804.6803,000-0.0100.20 
MXEIPMexico Eq and Inc Fd16.0016.0016.004001.006.67 
MXGFFMaxim Power Corp2.9502.9502.9504000.0301.02 
MXGIFMerrex Gold Inc0.14210.14210.14211,5000.00000.00 
MXMIMax Media Group Inc0.03500.03500.035033,0000.00000.00 
MXMSFMaxim Resources Ltd0.11310.09930.113120,000-0.024817.98 
MXOMPan American Goldfie0.01750.01750.017536,2000.00021.16 
MXOPMaxray Optical Tech0.00300.00300.003021,0000.00000.00 
MXPTFMax Petroleum Plc0.02150.02150.021511,000-0.013538.57 
MXROFMax Resource Corp0.05900.05900.059010,000-0.035037.23 
MXSGMexus Gold US0.04300.04010.040127,997-0.00286.53 
MXTOFMetso Corp Ord35.9535.9535.951690.000.00 
MXTSMaxcom Telecomunicac0.24430.24430.2443149,900-0.01646.29 
MYAGFMaya Gold & Silver0.42620.42620.42625,0000.00621.48 
MYBFMuncy Bank Finl [Pa]38.7736.7538.7730,0002.025.50 
MYBUFMeyer Burger Techgy13.3013.3013.301,400-0.483.48 
MYDOMaydao Corporation0.01750.01400.014018,500-0.003520.00 
MYECMyecheck Inc0.01930.01760.01824,594,834-0.00063.19 
MYFTMy Freightworld Tech0.00070.00060.000750,1000.00000.00 
MYGGMygo Games Holding Co.0.18000.06940.1350253,6570.065594.24 
MYHAMy Healthy Access Inc0.00100.00100.001019,000-0.000428.57 
MYHIMountain High Acquisitions Corp.0.70000.60000.65005,130-0.07009.72 
MYLIMusic of Your Life0.17000.17000.17001,600-0.060026.09 
MYMNFMoly Mines Limited0.05700.05700.057011,8000.00000.00 
MYMSFRift Basin Resources0.06500.06500.06502,0000.006210.54 
MYMXMymetics Corp0.03500.03110.031149,000-0.00092.81 
MYNGGolden Eagle Intl0.00610.00610.00611,0000.00000.00 
MYOSMyos Corp13.8513.0013.0010,5000.000.00 
MYRXMyrexis Inc0.17800.17800.17802000.00804.71 
MYRYMyriad Interactive Media Inc0.01060.01050.0106283,000-0.00119.40 
MYSLMy Screen Mobile In0.00500.00500.00506000.00000.00 
MYTAYMagyar Telekom Telecommunications Plc8.0168.0008.016859-0.0140.17 
MYTHFMytilineos Hldgs Sa8.1608.1608.160100-0.4004.67 
MZBYMezabay Intl0.00020.00020.00021,0000.00000.00 
MZDAFMazda Motor Corp Ord4.8404.7404.8405000.0501.04 
MZDAYMazda Motor Corp51.6551.4051.404003.326.90 
MZEIMedizone Intl Inc0.18000.16000.1600118,350-0.020011.11 
MZRTFMazor Surgical Robot7.0006.8307.0001,4450.1301.89 
MZTLFJohn Menzies11.6711.6711.673000.070.64 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
50.16.130.188
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,452100.22
DJI16,851-610.36
SP5001,966-40.21
DAX9,594-600.62
FTSE6,773-340.50
NI22515,646280.18
CAC404,312-531.22
GLD1,298-50.38
BDI739.07.00.96
HSI24,732920.37