Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.02650.02650.02659,000-0.00041.49 
MAALMarketing Alliance4.4004.4004.4001000.40010.00 
MAANFMaanshan Iron & Stee0.23500.23500.23505000.01004.44 
MABAAmerican Bioge SC0.27010.27000.27001000.00000.00 
MACEMace Security International Inc0.39000.37000.390030,9000.01002.63 
MACIDMacmillan Minerals0.02000.01000.02001000.0123159.74 
MACQFThemac Rsrcs Grp Ltd0.02110.02110.021110,000-0.002912.08 
MADGQMadge Networks Nv0.00010.00010.00014,800-0.000480.00 
MAEOYManila Elec Co13.0613.0613.063000.564.48 
MAGAAMagna Lab Inc Cl A0.30320.30320.30321,1000.2019199.31 
MAGEMagellan Gold Corp0.05000.05000.05003,000-0.010016.67 
MAGNFMagellan Minerals0.03630.03630.03633,000-0.00205.22 
MAGOFMan Se Shs102.0102.0102.0100-4.34.00 
MAGOYMan Ag Unsp ADR10.3610.3610.36100-0.060.58 
MAGPMagplane Technology0.00150.00150.001570,000-0.000525.00 
MAHLYMedipal Holdings Corporation18.4718.4718.471000.442.44 
MAHMFMahindra&Mahindra Dp19.0518.5518.551000.150.82 
MAHNMid-Atlantic Hm Hlth0.07000.07000.0700100-0.080053.33 
MAJCQMajestic Capital Ltd0.00010.00010.00011000.00000.00 
MAKSFMarks & Spen Grp Ord7.8807.8807.8801,4000.0500.64 
MAKSYMarks & Sp Gp ADR16.1815.8016.1570,7000.020.12 
MALDFMacau Legend0.13990.13990.1399280,000-0.055128.26 
MALJFMagellan Aerospace C12.5512.5512.551002.0719.73 
MALRFMineral Resources3.9003.9003.9001,5000.2005.41 
MALRYMineral Resources2.9802.9802.980100-0.36010.77 
MAMTFMcan Mtg Corp8.9918.9918.9911000.4114.78 
MANYPlures Technologies0.06000.06000.06001000.00000.00 
MAOMFMaudore Minerals Ltd0.00110.00110.0011100-0.002670.27 
MAORFMandarin Oriental In1.4801.4701.47010,0000.0000.01 
MAPGFMapletree Logistics Trust0.77040.77040.770490,000-0.01461.86 
MAPLMaple Press Co0.90000.90000.9000900-0.100010.00 
MAQAFMacquarie Atlas2.4202.4102.4103000.0000.00 
MARUFMarubeni Corp Ord5.5305.5305.5304000.0701.28 
MARUYMarubeni Corp ADR55.8455.6855.841,0001.001.82 
MASZFMasonite Internation15.0015.0015.00100-2.5014.29 
MAURFMarui Group Co Ltd12.6512.6512.652,400-1.5811.11 
MAURYMarui Group Co Ltd23.8823.8823.886000.351.49 
MAUSYMatsui Secs Uspn ADR17.0217.0217.022000.020.12 
MAUXFMart Resources Inc [0.16200.13340.1493243,9000.01037.41 
MAWHFMan Wah Holdings1.1001.0701.0704,8000.11011.46 
MAWHYMan Wah Holdings Ltd10.6310.6310.631000.363.51 
MAXDMax Sound Corp0.03100.02700.0270427,700-0.00206.90 
MAXEMaxwell Resources Inc0.04500.04500.045039,4000.00000.00 
MAXMFStandard Explora Ltd0.01610.01610.0161100-0.00053.01 
MAXWMaxworldwide Inc0.00050.00050.0005500-0.000116.67 
MAYGFMeadow Bay Cap Corp0.15900.15870.159013,0000.00332.12 
MAYNFMayne Pharma0.81040.80000.81041,7000.04545.93 
MBAIFCibt Education Group Inc0.22870.22000.22004,5000.020910.50 
MBAYMediabay Inc0.00010.00010.00011000.00000.00 
MBCFFMbac Fertilizer Corp0.01500.01500.015010,000-0.010040.00 
MBCIMabcure Inc0.00200.00200.002015,0000.00000.00 
MBCQMB Bancorp Inc12.2612.2612.26200-0.141.13 
MBDCMassachusetts Busine23.5023.5023.501000.502.17 
MBDEMorris Business Devl0.10000.10000.10003000.010011.11 
MBFJFMitsubishi Ufj Finan6.7606.7606.76020,0000.0550.82 
MBHCMobile Broadcasting Holding Inc0.00590.00470.00511,129,700-0.00035.56 
MBITMobilebits Holdings0.01500.01400.0140110,000-0.003017.65 
MBLTYMesoblast Ltd Sp ADR12.7512.7512.754000.554.51 
MBLVMobiventures Inc0.00120.00120.001251,000-0.000840.00 
MBMIDFonon Corporation0.25000.25000.250014,0000.065035.14 
MBNCMerchants Bancorp Or0.93000.93000.93003,300-0.02002.11 
MBOFFM1 Ltd2.2002.2002.2001,000-0.1807.56 
MBPFFMitchells & Btlr Ord5.6105.6105.610100-0.1202.09 
MBRTFMbmi Resources Inc0.00260.00260.00262000.00000.00 
MBSRFMobistar Npv21.5421.5421.541,1003.5419.67 
MBSRYMobistar Sa Unsp Adr4.0144.0144.0141000.0000.00 
MBUMFMabuchi Motor Co Ltd48.7148.7148.71600-14.2922.69 
MBUMYMabuchi Mtr Co Ltd12.3512.3512.351000.796.83 
MBVAMillenium Bankshares0.35000.25000.35001,700-0.050012.50 
MBVXMabvax Therapeutics Holdings Inc1.7301.5901.685193,300-0.0050.30 
MBXBFMicrobix Biosystems0.31600.31280.31286,0000.00973.20 
MBYMFMountain Boy Mineral0.00100.00100.00103,0000.00000.00 
MCAMQMoney Centers Amerca0.00120.00060.00121,8000.0006100.00 
MCAPMango Capital Inc0.01800.01800.01803000.00000.00 
MCBGMercersburg Financia14.7514.7514.751000.906.50 
MCBRFMcbride Plc Ord 10P1.8601.8601.8605,900-0.0402.11 
MCCIMarketing Concepts0.00010.00010.0001100-0.009999.00 
MCCKMestek Inc24.0023.5023.501,1000.000.00 
MCCRFMccoy Corp2.3282.3182.3283,6000.0572.51 
MCDFFMcDermott Intern13.2512.9313.003,500-3.7522.39 
MCDMFMacdonald Mines Exploration Ltd0.00300.00300.00305000.00000.00 
MCEEFMcewen Mining0.83000.77330.82796,3000.07259.60 
MCELQMillennium Cell In0.00020.00020.00026000.00000.00 
MCEMMonarch Cement Co30.7030.6530.702000.050.16 
MCESFMacro Enterprises1.5961.5811.5964,000-0.1156.74 
MCETMulticell Techs Inc0.00040.00030.00035,813,4000.00000.00 
MCFFYMediclinic Intl ADR60.0044.1044.107005.0913.05 
MCFUFMicro Focus Intl Plc20.2420.2420.242,400-0.602.88 
MCGIMedcareers Group In0.00030.00030.00037,086,6000.00000.00 
MCGRFMajor Cineplex Group0.87310.87310.873139,7000.06317.79 
MCHBMechanics Bk [Ca]27,50027,50027,50010000.00 
MCHTMauch Chunk Finl Cp14.0013.5013.50500-1.006.90 
MCHVFMGM China Holdings L1.6601.5701.5702,200-0.35018.23 
MCHVYMGM China Holdings19.0419.0419.04300-5.2421.57 
MCICMulticorp International Inc0.00120.00110.0011377,0000.00000.00 
MCIGMcig Inc0.04990.03110.04612,545,2000.010629.86 
MCIIMariner's Choice Int0.60000.60000.60001000.00000.00 
MCIMMacau Capital Invest0.11000.11000.11001000.00000.00 
MCKRFManson Creek Res Ltd0.00890.00890.00891000.003771.15 
MCNSFMicronas Semiconduct4.4504.3754.3751,500-0.0050.11 
MCPHMidland Cap Hldngs11.5011.5011.50300-0.070.61 
MCPIMed-Cannabis Pharma Inc0.35500.16000.290020,5000.00993.53 
MCPIQMolycorp Inc0.12000.10000.11001,281,3000.00605.77 
MCQEFMacquarie Group55.2755.2755.271007.9816.87 
MCQPFMacquarie Power & In2.4932.4462.4601,400-0.0421.66 
MCRAAMcrae Inds Cl A27.2027.2027.201000.050.18 
MCREDMetals Creek Resources Corp0.05600.05600.0560100-0.014020.00 
MCRPFMicroport Scientific0.37000.37000.37003,000-0.00401.07 
MCRZFMincor Resources0.19500.19500.19506,000-0.040017.02 
MCSHFMetcash Ltd Ord Shs0.72080.72080.72081,000-0.109213.16 
MCTCMicrochannel Tech Cp0.00350.00300.003526,9000.00012.94 
MCTHMedical Connections0.01020.01020.01021000.00022.00 
MCTYFMicroplanet Technolo0.00290.00120.00125,0000.00000.00 
MCUIFMiraculins Inc0.04300.04300.043010,000-0.00092.05 
MCUJFMedicure Inc2.2892.2302.2898,0000.0592.65 
MCWEFMcw Energy Grp0.38400.35980.381196,8000.01714.70 
MCYWFPlateau Uranium Inc.0.25230.25230.25231,0000.01536.46 
MDABYMeda Ab15.2715.2715.274000.251.66 
MDAHFMidas Holdings Ltd0.19500.19500.1950800-0.030013.33 
MDAVDavi Luxury Brand Group Inc0.10100.10100.10101000.0510102.00 
MDBXMedbox Inc0.25700.13300.164012,731,100-0.086034.40 
MDCEMedical Care Technol0.00010.00010.0001300,0000.00000.00 
MDCNMedican Enterprises Inc0.00010.00010.00012,000,0000.00000.00 
MDCREMedicus Homecare Inc0.55000.55000.55003,0000.00000.00 
MDDDMakism 3D Corp0.02000.01500.015074,700-0.002514.29 
MDDWFMacdonald Detwlr New55.5455.0855.54200-0.921.64 
MDEAMedia 100 Inc0.00070.00070.0007100-0.004386.00 
MDEVFMelco Intl Devel1.7501.7501.7502,000-0.1909.79 
MDEXMadison Technologies Inc0.13500.13500.13501000.00000.00 
MDFIMedefile International Inc0.55000.45000.4560100-0.00400.87 
MDFIDMedefile International Inc.0.80000.80000.80001000.6800566.67 
MDFZFMedifocus Inc0.05100.03900.0394449,300-0.011622.75 
MDGCMediag3 Inc0.00010.00010.00011,475,7000.00000.00 
MDGEFMedigene Ag9.3009.3009.3002000.4004.49 
MDGWWMedgenics Inc1.3501.3501.3504,4000.0000.00 
MDHIMedical Alarm Concepts Holding Inc0.10000.10000.10005000.00000.00 
MDIKFModec Inc Tokyo14.7514.7514.754000.795.66 
MDINNorthstar Global Bus0.00030.00020.0002144,109,200-0.000133.33 
MDITMedite Cancer Diagnostics Inc0.70000.70000.70001,6000.00000.00 
MDIUYMediaset S.P.A Sp Ad13.9013.7713.77300-0.483.37 
MDKMMdechem Inc New0.01000.01000.01004,0000.00000.00 
MDLAYMediolanum ADR15.9115.6015.8067,500-0.221.37 
MDLHMedical Intl Tech0.00650.00650.00654,0000.00000.00 
MDLNFMadalena Ventures0.23000.21800.2300112,8000.01155.26 
MDLXDRosita Mining Corporation0.02380.02380.02381000.003919.60 
MDMNMedinah Minerals Inc0.02190.02000.0213259,1000.00136.50 
MDNBMinden Bancorp Inc21.0521.0521.055000.000.00 
MDNDFMcDonalds Co Ltd Tok21.2721.2721.271000.251.19 
MDNGFMidnight Sun Mining0.10000.09700.100015,000-0.00595.57 
MDNTMedient Studios Inc0.00010.00010.00011,100,0000.00000.00 
MDPEBMeredith Corp Cl B48.7448.7448.74100-2.765.36 
MDPHFMnoda Monadelphous G4.9804.9804.980900-0.69012.17 
MDRMModern Mobility Aids0.02390.02000.021678,900-0.00198.09 
MDRPFMidas Gold Corp0.29360.28240.282459,500-0.00170.60 
MDRZFMdr Ltd0.00300.00300.00305,0000.00000.00 
MDSMFMedusa Mining Ltd0.38000.38000.380011,2000.02025.61 
MDSTMindesta Inc0.05550.04900.050093,100-0.00559.91 
MDTCMedia Technologies0.00300.00300.003010,0000.00000.00 
MDTKFMedia Tek Inc8.9018.9018.9011,0000.2262.61 
MDTVMdu Communications International Inc0.00900.00900.0090400-0.001010.00 
MDURNMdu Res Group 4.7098.3598.3598.35300-0.030.03 
MDURPMdu Res Group 4.5096.0095.0096.005001.001.05 
MDWCQMidway Gold Corp0.00600.00300.0030117,000-0.001025.00 
MEAOFMetanor Resources0.03900.03900.0390126,7000.00082.09 
MECKMecklemedia Corporation0.29500.23000.290037,1000.100052.63 
MEDAMedia Analytics Corp0.00500.00250.00342,624,5000.000936.00 
MEDDMedical Imaging Corp0.04500.04500.04503000.00000.00 
MEDLMedl Mobile Holdings0.08250.08250.08255,5000.00253.13 
MEDTMediatechnics Corporation0.00060.00060.00066000.000120.00 
MEECMidwest Energy Emissions Corp0.36000.30510.305121,000-0.074919.71 
MEEXFMe Resource0.03260.03260.03264,000-0.055462.95 
MEGEFMeg Energy Corp8.9938.9508.95011,5000.7308.88 
MEGGFMeggitt Plc7.4007.4007.4001,5000.0000.00 
MEGGYMeggitt Plc15.1714.7415.1414,500-0.020.13 
MEJHFMeiji Holdings Co Lt162.0162.0162.01003.11.94 
MEJHYMeiji Holdings40.4340.3440.342000.090.22 
MELYMicroelectronics Technology Co0.00010.00010.0001788,4000.00000.00 
MEMEEndev Holdings Inc0.10000.06000.060028,000-0.060050.00 
MEMIMiracle Entmnt Inc0.00100.00100.00101000.0008400.00 
MENBMendocino Brewing Co0.29990.29990.29991000.1599114.21 
MENCMillennium Energy Corp6.0006.0006.0001002.00050.00 
MENIMobilized Entmnt Inc0.00600.00600.00601,0000.00000.00 
MENXFMemex Inc. Ordinary Shares [Ca0.14830.14810.148125,000-0.01458.92 
MEOBFMesoblast Ltd2.3002.3002.3003,000-0.1305.35 
MEPTFMedipost Co Ltd91.5791.5791.571000.000.00 
MEQYFMainstreet Equity25.0125.0125.012,400-1.957.22 
MERRMerriman Holdings0.25000.22000.25009000.030013.64 
MEYYYPt Medco Energi Internasional Tbk4.4904.4904.4901000.44010.86 
MFBPM&F Bancorp Inc4.5004.4674.4901,5000.2405.65 
MFCOMicrowave Filter C0.40000.40000.40002000.02005.26 
MFCSFMedical Facs Corp12.1412.1012.146000.030.21 
MFDBMutual Federal Bcp3.5003.4003.5003000.0000.00 
MFGIMerchants Financial Group Inc42.5042.5042.5016,2000.000.00 
MFMLFMarifil Mines Ltd0.00710.00710.00716,0000.002554.35 
MFMNFMansfield Minerals I0.15320.15320.15322000.033227.67 
MFONMobivity Holdings Corp0.74000.60000.74001,700-0.01001.33 
MFOVCigars Mfov Inc2.2502.2502.2501000.0000.00 
MFRVFMinera Frisco Sab De0.54500.54500.545036,000-0.02404.22 
MFSTMedifirst Solutions0.01950.01710.0195219,5000.00000.00 
MFTHMedisafe 1 Technolog0.00010.00010.0001157,0000.00000.00 
MGAFFMega Uranium Ltd0.06670.06610.066785,0000.009316.20 
MGAWYMegaworld Corp19.8919.8819.89100-0.020.10 
MGBKMagna Bank20.0020.0020.001003.0517.99 
MGDDFMichelin Cie Gen Des96.5596.5596.558,700-1.831.86 
MGDDYCompagnie Generale D19.4419.2419.3349,100-0.311.58 
MGDPFMarathon Gold Corp0.17200.17200.17205000.00241.42 
MGFXMonarch Gulf Exp New0.00310.00310.00311000.00000.00 
MGHLMorgan Group Hld Co0.40000.40000.40007000.00000.00 
MGLGMagellan Energy New0.00010.00010.00012,898,9000.00000.00 
MGLTMagnolia Solar Corp0.01500.01500.01501,000-0.013046.43 
MGMBMGM Hldgs Inc78.5078.5078.5050,0000.250.32 
MGMXFMagma Energy Corp0.35100.33300.343614,000-0.00641.83 
MGNLFMgn Technologies Inc0.00070.00060.000620,0000.000250.00 
MGNUMagnus Intl Resource0.00180.00180.0018101,000-0.000210.00 
MGONMegola Inc0.00150.00050.0015989,0000.00017.14 
MGPHFMason Graphite0.30520.29150.29161,500-0.01474.80 
MGRUFMorguard Real Est Ut12.3812.3812.384,000-0.433.38 
MGTCMegatech Corp0.03000.03000.03002,0000.00000.00 
MGUYMogul Energy Intl0.00800.00800.0080900-0.001011.11 
MGYOYMol Magyar Olaj Gaz24.1724.1724.17100-2.338.79 
MGYTFMagyar Telekom Plc1.4001.4001.4007,0000.0000.00 
MHCCMillenium Healthcare Inc0.00210.00180.001914,354,8000.00000.00 
MHGUMeritage Hosp Gr8.7508.7508.7507000.0000.00 
MHGUPMeritage Hospitality17.5017.5017.501000.502.94 
MHREFMatamec Explrtn Inc0.03600.03600.036030,0000.00051.41 
MHSDFMegacable Hld Ord3.8003.8003.8003,500-0.1002.56 
MHTLYMetcash Ltd Sp ADR4.6404.6404.6408000.1302.88 
MHTXManhattan Scients0.08000.07900.0800283,3000.00010.13 
MHTZFManhattan Corp0.02000.02000.02003,0000.005033.33 
MHVYFMitsubishi Heavy Ind4.8204.8204.8203,400-0.1603.21 
MHYSMass Hysteria Ent0.00010.00010.00013,010,0000.00000.00 
MICCFMillcom Swed Dep Rec65.2565.2565.251000.050.08 
MICFFMint Income Fd5.7905.7905.790100-0.3946.37 
MIDLFMidland Expl Inc0.47970.47970.47971,000-0.00851.74 
MIELFMitsubishi Elect Cor10.6010.6010.603,100-1.3311.17 
MIELYMitsubishi Elect Cor20.3920.1620.3938,6000.391.95 
MIGAMigami Inc0.00010.00010.00012,0000.00000.00 
MIHLMontague International Holding Ltd0.00260.00260.00261000.00000.00 
MIICFMillicom International Cellular S.A.65.9565.4965.492,700-0.250.38 
MIINFMerlin Entertainment6.0406.0126.0121,3000.0020.03 
MIKPMike The Pike Produc0.00010.00010.000110,0000.00000.00 
MILLMiller Petroleum0.13800.12420.1300296,1000.00584.67 
MILLOMiller Energy Resources Inc. P0.50000.31000.31007,300-0.040011.43 
MILLPMiller Energy Resources Inc. 10.75% Cum0.91000.35000.40004,9000.050014.29 
MILTYMills Estruturas E1.1501.1101.1104,500-0.0957.88 
MILVMistral Ventures Inc0.00020.00010.0001350,7000.00000.00 
MIMZFNighthawk Gold Corp0.05840.05840.0584100-0.151672.19 
MINEMinerco Res Inc0.00270.00250.002714,781,4000.00000.00 
MINOFMinor International0.79920.79920.799213,200-0.120813.13 
MISMCambridge Energy Corp0.01500.01500.01501,5000.00000.00 
MISVFMinco Silver Corp0.34770.34290.34292,5000.00491.45 
MITDMit Holding Inc0.04300.03000.030072,800-0.010025.00 
MITEFMitsubishi Estate Co22.9322.9322.931000.572.55 
MITEYMitsubishi Estate Co22.0021.5121.8860,700-0.040.18 
MITFFMitie Group Plc4.5814.5814.5816,600-0.3196.50 
MITFYMitie Group Plc ADR17.9317.9317.93100-0.261.43 
MITSFMitsui & Co Ltd12.5712.5612.56100-0.805.96 
MITSYMitsui & Company267.2259.7262.320,2006.62.59 
MITUYMitsui Chemicals Inc16.2916.2916.291000.291.81 
MIXIFMixi Inc. Tokyo44.9544.7044.952003.428.22 
MIXXMix 1 Life Inc2.2102.1002.1001,100-0.1104.98 
MIZUFMizuno Corp4.6604.6604.660100-0.0901.89 
MJDLFMajor Drilling Grp I3.1802.9193.1807,8000.0752.42 
MJDSMojo Data Solutions0.03000.03000.03001,4000.00000.00 
MJGCFMajestic Gold Corp0.03510.03510.035110,0000.00000.00 
MJLBGreenscape Laboratories Inc0.00390.00390.00393,0000.000721.88 
MJMDMedijane Holdings Inc0.00200.00150.0020510,0000.00000.00 
MJMJThe Maryjane Group Inc0.00150.00130.001422,349,200-0.00016.67 
MJNAMedical Marijuana I0.04450.04100.041514,242,500-0.00153.49 
MJNEMj Holdings Inc2.0002.0002.0001000.0000.00 
MJTKCannasys Inc0.45000.45000.45002,5000.201080.72 
MJWLMajic Wheels Corp0.00010.00010.000120,0000.00000.00 
MJXFFMajescor Resources0.02200.02200.02201,000-0.011033.33 
MKBAFMukuba Res Ltd0.00330.00330.00331000.00000.00 
MKBYMckenzie Bay Intl Lt0.03590.03010.030225,0000.00175.96 
MKEAFMauna Kea3.5003.5003.500300-0.99022.05 
MKEWFMakita Corp58.6058.6058.605003.756.84 
MKGAFMerck Kgaa Dm 595.6195.6195.611000.620.65 
MKGAYMerck Kgaa Unsp ADR31.8331.5831.706,200-0.371.15 
MKGIMonaker Group Inc3.0502.8502.850300-0.1505.00 
MKROMonkey Rock Group0.05000.05000.05001,0000.00000.00 
MKRSMikros Sys Corp0.15800.15800.158018,0000.00301.94 
MKRYFManitok Energy Inc0.47000.45560.455661,500-0.00140.31 
MKTAYMakita57.3656.6957.306,3000.901.60 
MKTYMechanical Technolgy1.2001.2001.2006000.0000.00 
MLCGML Capital Group Inc0.00010.00010.0001200,0000.00000.00 
MLERMoller Intl Inc0.02400.02200.0240189,8000.00209.09 
MLESMint Leasing Inc0.06010.06010.0601600-0.009914.14 
MLFBUniversal Cap Mgmt0.42000.42000.42002,0000.050013.51 
MLFNFMaple Leaf Foods Inc16.8216.7516.751,8000.090.54 
MLGAFMalaga Inc0.00010.00010.000141,0000.00000.00 
MLGFMalaga Financial Corp22.1022.1022.101,0000.000.00 
MLGTMlight Tech Inc0.00010.00010.000160,000-0.000990.00 
MLHCM Line Hldgs Inc0.00040.00040.00041,260,0000.00000.00 
MLKKFMercator Minerals0.00010.00010.000110,0000.00000.00 
MLLGFMullen Group Ltd12.6312.6212.63300-0.342.59 
MLLOFMedallion Resources Ltd0.01500.01500.015026,000-0.010741.63 
MLLSMiller Industries In0.25700.25700.25703,2000.00200.78 
MLMNMillennium Prime Inc0.01800.01000.018031,5000.002616.88 
MLNGFMarlin Gold Mining Ltd0.29490.29490.29491000.00491.69 
MLOVMobile Matchmaking0.05000.05000.05004000.00000.00 
MLPHMolecular Pharmacol0.00390.00390.0039100-0.002640.00 
MLRKFMillrock Res Inc Com0.14580.14580.1458200-0.021212.69 
MLRYYMail Ru Group Ltd18.0518.0518.051001.287.63 
MLSPFMelrose Industries4.3004.3004.3004,6000.0000.00 
MLXEFMetals X Ltd0.76000.76000.7600100-0.03003.80 
MLYBYMalayan Banking ADR4.2004.1204.1202,200-0.0160.39 
MLYCFAmerican Cumo Mining Ltd0.08100.05040.081015,7000.007710.50 
MLYFFMolycor Gold Corp0.02080.02080.020850,000-0.003715.10 
MLYNFMalayan Banking Berh1.9341.9341.9346,000-0.0402.00 
MMAMMedical Makeover Cp1.1001.1001.1001000.0000.00 
MMBFMomentum Biofuels0.00170.00170.001725,000-0.00015.56 
MMCGFMgmt Consulting Grp0.23000.23000.2300800-0.00502.13 
MMEXManagement Energy0.02000.02000.02001,0000.00000.00 
MMHDFMmi Holdings Ltd2.1052.1012.10520,7000.0552.68 
MMIOMarmion Industries0.00500.00500.00501000.0044733.33 
MMIRFMedmira Inc0.03330.03330.033313,5000.00020.60 
MMLTFMmg Ltd0.22000.22000.2200100-0.033713.28 
MMMBMamamancini's Holdin0.53000.53000.5300500-0.220029.33 
MMMMMineral Mtn Mng & ML0.06000.06000.06003,0000.0350140.00 
MMMSMedytox Solutions2.1002.0502.050200-0.0502.38 
MMMWMass Megawat Wind Pw0.00880.00550.00882,500-0.00011.12 
MMPWMultimedia Platforms Inc1.4001.4001.4002,000-0.50026.32 
MMRFMmrglobal Inc0.00360.00320.0036168,700-0.000512.20 
MMRGFMinaurum Gold Inc0.05890.05060.050611,400-0.012619.94 
MMRTYMassmart Hldgs ADR17.7817.7817.781001.257.53 
MMSMYMitsui Mining & Sm10.3010.3010.301,200-0.958.44 
MMTCMicro Imaging Tech0.40000.40000.40007,4000.040011.11 
MMTIFMicromem Tech Inc0.43000.42580.430039,1000.00000.00 
MMTOFMitsubishi Motors Corporation7.5307.5307.530100-0.0400.53 
MMTRSMills Music TR Unit17.7517.7517.751000.000.00 
MMTSMulti-Media Tutorial Services Inc0.00060.00060.000615,0000.00000.00 
MMTVMedical Media TV Inc0.00080.00080.000825,000-0.000433.33 
MMXMYMmx Mineracao E Metalicos S.A.0.05000.05000.0500200-0.050050.00 
MNAIMonar Intl Inc0.00090.00090.00092,500-0.002170.00 
MNAPManas Petroleum Corp0.04300.03900.043041,6000.00307.50 
MNARFMorguard North7.7987.7987.7981,3000.1081.40 
MNATMarquette Natl Cp101.0101.0101.01000.00.00 
MNBCMnb Corp [Bangor Pa]20.0020.0020.001,000-0.552.68 
MNBEYMinebea Ltd Spons Ad25.4525.4525.451001.124.60 
MNBPMars Natl Bk Pa413.0413.0413.01000.00.00 
MNBTMountain National Bancshares Inc0.02000.02000.02001000.00000.00 
MNDJFMandalay Res Corp0.62620.61870.62629,0000.02223.68 
MNDPMundus Group Inc0.00010.00010.000199,9000.00000.00 
MNELFMission Newenergy Ltd0.02800.02800.02801,800-0.00206.67 
MNETMulticom Publishing0.00300.00300.003010,0000.00000.00 
MNGGMining Global Inc0.00020.00010.00016,932,8000.00000.00 
MNGGFMongolia Growth Grou0.46420.45580.464046,0000.02375.38 
MNGPFMan Group Plc2.4002.4002.400500-0.1204.76 
MNGPYMan Group Plc Unsp A2.4602.3902.39039,400-0.0602.45 
MNHDMongolia Holdings Inc0.25000.25000.25003,600-0.050116.69 
MNHFYMayr-Melnhof Karton28.3428.3428.341,000-0.551.90 
MNHVFMarine Harvest ASA11.7411.6511.653,400-0.050.40 
MNKDWMannkind Corporation1.1001.1001.1002,0000.0504.76 
MNNGFMan Sang Jewellery Hldgs Ltd0.15000.15000.1500100-0.020011.76 
MNOIYMandarin Orient ADR16.0016.0016.001000.050.31 
MNPPMerchants Natl Pptys1,8991,8991,899100-40117.43 
MNRLFMineral Mtn Res Ltd0.01400.01300.0130150,000-0.005027.78 
MNSBMainstreet Bank10.3910.3910.391,2000.010.10 
MNSFMansfelder Metals0.01200.01200.01201,0000.00000.00 
MNTCFMantis Mineral Corp0.00100.00100.00104000.0006150.00 
MNTRMentor Capital Inc0.65000.55000.65006,8000.090016.07 
MNTUFManitou Gold Inc0.03000.03000.030020,0000.00000.00 
MNVWFMountainview Energy0.02000.02000.02004,0000.00000.00 
MNXBYMonex Group Inc10.2010.2010.202000.818.63 
MNZOManzo Pharmaceuticals Inc0.00110.00110.0011279,6000.00000.00 
MOAEFMongolia Energy Corp0.03100.03100.031010,000-0.00103.13 
MOBAFManitoba Telecom Services Inc21.5121.5121.51100-0.421.89 
MOBOMobile Lads0.03500.03500.03506,000-0.005012.50 
MOBQMobiquity Technologies Inc0.28000.16010.210097,700-0.070025.00 
MODLFMondi Ltd24.0924.0924.092000.000.00 
MODTQModtech Hldgs0.00100.00100.001010,0000.0006150.00 
MODVFMelcor Development L11.0111.0111.01300-2.2416.93 
MOGHFMicrogen Plc1.7001.7001.7003000.0000.00 
MOGLFMongolian Mining Cor0.02100.02100.021010,000-0.007025.00 
MOJOMojo Organics Inc0.22400.20400.21009,0000.00602.94 
MOKOFMoko Social Media Lt0.08610.08610.0861108,000-0.00525.70 
MOLBMother Lode Bk CA1.6001.5801.58030,5000.0000.00 
MONDFMondi Plc22.8022.8022.80500-1.054.41 
MONDYMondi Plc Unsp ADR46.9546.9546.95900-2.204.48 
MONIFMonitise Plc0.09290.08000.09082,691,9000.00283.18 
MONKMonarchy Ventures Inc1.2901.2901.2901,0000.15013.16 
MONOYMonotaro50.4050.0550.364,600-0.791.54 
MONRFMoncler S.P.A18.7518.4718.757000.884.92 
MOPHYMonadelphous Group4.9304.9304.930400-0.5209.54 
MOPNMop Environmental0.00600.00600.0060140,000-0.004040.00 
MOQZMoqizone Hldg Corp5.8003.5005.7007,1001.95052.00 
MOSKYMoleskine Spa7.3007.3007.300400-0.0500.68 
MOSTSmart Online Inc1.4501.4501.4501000.0000.00 
MOXCMoxian China Inc6.5005.5006.5003000.80014.04 
MPADMicropac Industries Inc10.258.9010.251,2001.6419.05 
MPAYMobetize Corp0.59000.51000.590018,3000.00000.00 
MPBKMetropacific Bank CA0.00400.00400.00402,5000.00000.00 
MPEFFMaple Leaf Green Wor0.03100.03100.0310100-0.004011.43 
MPFRFMapfre Sa3.0002.8302.83012,400-0.44013.46 
MPFRYMapfre Sa Unsp ADR6.1506.1506.150300-1.20016.33 
MPGPFMichael Page Intl7.7507.7507.750100-0.3704.56 
MPHDMedia Pal Holdings0.00340.00330.003390,0000.00000.00 
MPHMFM Pharmaceutical Inc0.08500.08500.085011,000-0.00828.80 
MPIREmpire Diversified Energy Inc1.0101.0101.0102,0000.0000.00 
MPIXMindpix Corp New0.00010.00010.00016,000,0000.00000.00 
MPMLMpm Technologies Inc0.25000.25000.2500300-0.290053.70 
MPOHYMmi Hldgs Ltd ADR10.6510.6510.65100-0.625.50 
MPPCQMyphotopipe.Com Inc0.00020.00020.0002500,0000.00000.00 
MPPNFMapan Energy Ltd0.89810.88000.880132,400-0.225220.37 
MPSFFMph Ventures Corp0.04780.04780.04789,0000.00000.00 
MPSYFMorphosys Ag71.0171.0171.01200-0.460.64 
MPSYYMorphosys Ag Sp ADR35.9134.8234.82100-1.855.04 
MPUCFMoneta Porcupine Min0.06990.06300.069922,9000.009916.50 
MQBKYMacquarie Grp ADR55.9654.6855.422,900-0.120.22 
MQLXFMarquee Energy Ltd0.39720.38570.387039,900-0.00300.77 
MQPXFMatica Enterprises0.02400.02400.02403,000-0.00207.69 
MQTRFMettrum Health Corp1.0581.0581.058300-0.0756.60 
MRAAFMurata Manufacturing147.0147.0147.01006.84.81 
MRAAYMurata Manufacturing36.3736.0836.3710,7001.243.53 
MRBAFMirabela Nickel Ltd0.00010.00010.0001100-0.049999.80 
MRCBFMorguard Corp103.6103.6103.6100-0.60.57 
MRCHFMiraca Hldgs Inc47.4147.4147.41100-1.883.81 
MRCRMoro Corporation0.37000.37000.3700100-0.130026.00 
MRDAFMeridian Co Ltd0.00400.00400.00401000.000514.29 
MRDDFMiranda Gold Corp0.07000.05510.0700127,3000.018235.14 
MRDHMeridian Hldgs Inc0.01600.01500.01508,8000.005050.00 
MRDNMeridian Waste Solutions Inc0.90000.90000.90002000.00000.00 
MRELFMaurel Et Prom Etabl5.7905.7905.7901000.0500.87 
MRESInstitute of Biomedi0.00280.00180.00281,056,6000.00000.00 
MRETFMartinrea Intl Inc9.5749.5749.5744,800-0.0810.84 
MRGNMergence Corporation0.01100.01100.01104000.00000.00 
MRGOMargo Caribe Inc6.2506.2506.2501000.0000.00 
MRIBMarani Brands Inc0.00040.00030.0003951,8000.00000.00 
MRICMri Interventions0.80000.64000.7840427,6000.144022.50 
MRLDFMariana Res Ltd0.04400.04400.044029,800-0.006012.00 
MRLLFMinera Irl Ltd0.08400.07500.075040,000-0.010612.38 
MRNAMarina Biotech0.39500.38610.395021,600-0.00100.25 
MRNJMetatron Inc0.03500.01150.011512,0000.00032.68 
MRPIMera Pharma New0.00030.00030.00034,0000.00000.00 
MRPLYMr Price Group Ltd17.7017.5117.511,800-0.241.35 
MRPRFMerlin/Ac 1.0012.0512.0512.051000.605.24 
MRPSMicrophonics Inc0.00350.00350.00351,000-0.001022.22 
MRPTMacreport.Net Inc0.00800.00800.00808,000-0.002020.00 
MRQRFMonarques Gold Corporation0.07500.07500.07501,4000.007511.11 
MRRFFMarr S.P.A18.8218.8218.821,0000.482.63 
MRRTYMarfrig Alimento ADR1.8201.8201.82034,7000.0170.94 
MRSKYMori Seiki Co Ltd Sp14.6214.3714.625001.319.84 
MRTIMaxus Realty Trust57.0057.0057.00100-0.500.87 
MRVGFMirvac Group1.3301.3301.3301,0000.0100.76 
MRVKFMaverick Drilling An0.07300.07300.073012,5000.007010.61 
MRVNYMrv Eng Partici ADR3.8003.8003.800100-0.2205.47 
MRWSFMorrison W Sprmrkt P2.5862.5862.5869,5000.0361.43 
MRWSYWm Morrison Supermar13.0012.7313.0017,300-0.020.15 
MRZLFMirasol Resources0.61100.61100.6110200-0.02403.78 
MSADFMitsui Sumitomo Insu29.1529.1529.15100-5.8516.71 
MSADYMS&Ad Ins Group ADR16.1716.0516.10655,600-0.201.23 
MSAHMan Shing Agric Hldn0.04000.02000.040025,0000.00000.00 
MSAJFMesa Uranium Corp0.01280.01280.01281000.00054.07 
MSBCMission Bancorp [Ca]27.2527.2527.251000.150.55 
MSBHFMitsubishi Corp Ord18.3418.3418.34100-0.784.08 
MSBHYMitsubishi Corp Spon37.8937.6837.893,2001.323.61 
MSETMadison Sports & Ent0.00100.00100.00103,0000.0009900.00 
MSEZMedia Sentiment Inc0.00400.00400.004010,0000.00000.00 
MSGIMsgi Security Sol0.00030.00030.00031000.00000.00 
MSGNFMan Sang Intl Ltd0.19000.18000.180015,4000.030020.00 
MSHFMediashift Inc0.04000.04000.04001000.00000.00 
MSITFMedical Services Cla0.00010.00010.0001500,0000.00000.00 
MSLOFMitsui Osk Lines2.9002.9002.9003,000-0.2507.94 
MSLPMuscle Pharm Corp4.7004.4204.50019,600-0.3006.25 
MSMKFMatsumotokiyoshi Ord50.8450.8450.846000.000.00 
MSMYMc Endeavors Inc0.00030.00030.00031,5000.00000.00 
MSNFYMinera Frisco S A B1.1701.1701.1703000.0000.00 
MSOAMy Social Income Inc0.00060.00040.000662,2000.000120.00 
MSPCMetrospaces Inc0.00010.00010.00011,000,0000.00000.00 
MSPVFMansei Corp Osaka Ci6.7186.7186.7182,0000.2013.09 
MSRTMassroots Inc1.1901.0801.17027,4000.0403.54 
MSSDMassive Dynamics0.00360.00360.00361,5000.00000.00 
MSSIMedical Staffing Sol0.00060.00060.0006460,0000.00000.00 
MSTFMonarch Staffing0.00100.00100.00101000.00000.00 
MSTGMustang Alliances0.00300.00300.00303000.00000.00 
MSTPWMast Therapeutics0.08000.07000.080027,5000.020033.33 
MSTUFMilestone Real11.2511.2511.251000.383.51 
MSTVWMast Therapeutics In0.15000.15000.15003,7000.00000.00 
MSUXFMisumi Group Inc12.2112.0012.005,000-1.068.12 
MSVBMid-Southn Svg Bk In14.0014.0014.003,2000.000.00 
MTAGFMetro Ag Ord Dem 529.2529.2529.251000.230.78 
MTCZFM2 Telecommunication7.9507.9507.950800-0.3303.99 
MTENYMahanagar Telephone Nigam Ltd0.41010.41010.41011,3000.00992.47 
MTGBMeetinghouse14.0414.0414.045000.010.07 
MTGDYEcr Minerals ADR0.32000.21000.32001,800-0.109025.41 
MTGRFMount Gibson Iron Lt0.13150.13150.1315250,000-0.016511.15 
MTHRFM3 Inc21.9421.9421.94100-1.104.77 
MTLCFMetalcorp Ltd0.00320.00320.00322,0000.001368.42 
MTLFFMetallis Res Inc0.03620.03620.03622,000-0.053859.78 
MTLHYMitsubishi Chemical30.2530.2530.251001.455.03 
MTLKMetalink0.95000.95000.95001000.00000.00 
MTLQUMotors Liq Co15.7215.7115.721,900-0.080.51 
MTLRFMetalore Resources L2.0302.0302.030100-0.1908.55 
MTMCMtm Technologies Inc0.30000.30000.30001000.044317.32 
MTMWMatmown Inc0.02000.02000.020010,000-0.010033.33 
MTNBMatinas Biopharma Hl1.00000.89001.000015,4000.110012.36 
MTNNMetarunner Inc0.00500.00500.00501000.0040400.00 
MTNOFMtn Group Ltd Ord13.2313.2313.236,1000.010.08 
MTNOYMtn Group Ltd Sp ADR13.4813.2513.39112,9000.211.59 
MTPOYMetropolitan Bank36.9736.9736.97100-2.155.50 
MTPRMeta Power Intl Inc0.00020.00020.000215,0000.00000.00 
MTRAFMetro Inc Cl A Sub V26.8126.7926.816000.120.45 
MTRJFMtr Corporation Ltd4.4404.4404.440300-0.0100.22 
MTRJYMtr Corp Ltd Sp ADR45.3644.6044.60100-0.380.84 
MTRTMetal Arts Co Inc0.02800.02800.028010,000-0.00206.67 
MTSFFMitsui Fudosan Co Lt29.0029.0029.001000.923.28 
MTSTMetastat Inc0.30000.22300.240055,400-0.055018.64 
MTSXYMetal Storm Ltd Ads0.00170.00170.00171,0000.00000.00 
MTTIFMitec Technologies0.10800.10800.1080400-0.013010.74 
MTTRYMetro Ag5.8105.7305.81016,800-0.0500.85 
MTUAYMtu Aero Engines Hol44.5644.5644.561000.611.39 
MTVAFMtropole Tlvision Sa19.7019.7019.701,000-0.180.91 
MTVXApt Moto Vox Group Inc0.00010.00010.00012,386,6000.00000.00 
MTWDMetwood Inc0.13000.13000.13001000.01008.33 
MTXSMatches Inc0.02000.02000.02002,000-0.030060.00 
MTYFFMty Food Group Inc25.0224.9524.953,0000.060.26 
MTZPYTanabe Pharma17.9917.8217.828000.211.19 
MTZXFMitsubishi Tanabe Ph17.8717.8717.878002.8218.72 
MUELPaul Mueller Company31.5031.1531.501,700-0.100.32 
MULIAquasil International Inc0.00650.00650.00657,0000.00000.00 
MUNMFMundoro Capital Inc0.06000.06000.06001,000-0.010014.29 
MUPGFMasuparia Gold Corp0.03550.03550.03551000.00000.00 
MURCFMonster Uranium Corp0.05670.05670.05675,0000.00193.47 
MURGFMuenchener Rueckver183.1183.1183.1100-2.11.13 
MURGYMuenchener Re Group18.4818.3318.4488,300-0.060.32 
MURZYMurray & Roberts0.96000.90180.90188,500-0.02332.52 
MUSSMulti Solutions II0.21000.21000.21002000.00000.00 
MUTMMutual Merchant Svcs0.01000.01000.01001000.0070233.33 
MVBFMvb Financial Corp15.4015.4015.406,2000.000.00 
MVESThe Movie Studio Inc0.00160.00160.0016425,000-0.000420.00 
MVESDThe Movie Studio Inc0.33000.33000.33001000.1800120.00 
MVLYMission Vly Bcp CA6.9006.9006.900200-0.1001.43 
MVPIMv Portfolios Inc0.05700.05700.0570132,8000.00000.00 
MVRBFMedivir Ser B Sek510.6310.6310.632,0000.010.09 
MVRMMaverick Mineral Cp0.11000.11000.1100400-0.030021.43 
MVTGMantra Venture Group Ltd0.09100.09000.090076,900-0.00999.91 
MWBCMw Bancorp Inc14.1514.1414.156000.100.71 
MWCAFMatachewan Cons Mine0.12430.12430.1243100-0.056731.33 
MWISM-Wise Inc0.00200.00200.00202,3000.00000.00 
MWNAFMwana Africa Plc0.01000.01000.01001,7000.00000.00 
MWSNFMawson Res Ltd0.16500.12730.127330,600-0.00272.08 
MWTCFManial Water Company0.49700.49700.497010,000-0.04297.95 
MWTCYManila Wtr Co ADR12.5712.5712.572000.141.13 
MWWCMarketing Worldwide0.00010.00010.000170,9000.00000.00 
MXAMMaxam Gold Corp0.00610.00600.00611,000-0.008959.33 
MXCHFMexichem Sab De Cv2.5922.5922.5921000.2329.81 
MXCHYMexichem Sab De Cv4.9804.9504.9807000.0801.63 
MXCYYMetso Cp Ads6.1146.0306.0603,0000.0300.50 
MXDHFMdxhealth Sa4.4504.4504.4501,5000.45011.25 
MXEIPMexico Eq and Inc Fd11.7011.0011.00200-1.6012.70 
MXGFFMaxim Power Corp1.8491.8491.8497,5000.0472.62 
MXGIFMerrex Gold Inc0.12500.12500.125012,000-0.031119.92 
MXMGMaxima Group Inc0.64000.38000.4000150,500-0.04009.09 
MXMIMax Media Group Inc0.99990.99990.99991000.96993233.00 
MXMTYMaxcom Telecom Ads0.46000.46000.46002000.00000.00 
MXOMPan American Goldfie0.00290.00290.00291,000-0.00013.33 
MXPTFMax Petroleum Plc0.00010.00010.00012,5000.00000.00 
MXROFMax Resource Corp0.03200.03200.03202,000-0.008220.40 
MXSGMexus Gold US0.01800.01610.0170786,9000.00000.00 
MYAGFMaya Gold & Silver0.16980.16980.16982,0000.01187.47 
MYBFMuncy Bank Finl [Pa]30.8030.6230.62500-0.030.10 
MYBUFMeyer Burger Techgy8.6008.6008.6005000.4805.91 
MYDXMydx Inc1.5601.3501.5602,8000.1107.59 
MYECMyecheck Inc0.01640.01550.01599,362,1000.00021.27 
MYFTMy Freightworld Tech0.00020.00020.000215,4000.00000.00 
MYGGMygo Games Holding Co0.01000.01000.010010,000-0.00109.09 
MYGSFMyer Holdings Ltd M0.83690.83690.83692,000-0.413133.05 
MYHIMountain High Acquisitions Corp0.03000.03000.030010,400-0.00206.25 
MYLIMusic of Your Life0.02600.02500.025050,000-0.009026.47 
MYMNFMoly Mines Ltd0.02500.02500.02505,000-0.00010.40 
MYMXMymetics Corp0.01900.01900.01902000.00000.00 
MYNGGolden Eagle Intl0.00500.00500.005020,0000.00000.00 
MYRAMyriad Entertmt Rsrt0.00010.00010.00013,2000.00000.00 
MYRXMyrexis Inc0.09000.08820.088211,000-0.00182.00 
MYSLMy Screen Mobile In0.00220.00210.002132,0000.00015.00 
MYSNMyson Group Inc0.02600.02500.0250108,8000.00000.00 
MYTAYMagyar Telekom Telecommunications Plc6.9656.9396.9505,5000.0871.27 
MYXYMineria Y Exploraciones Olympia0.51000.51000.51001,0000.00000.00 
MZDAFMazda Motor Corp Ord18.0018.0018.001001.257.46 
MZDAYMazda Motor Corp8.7208.6608.70028,4000.0700.81 
MZEIMedizone Intl Inc0.09000.08500.085039,900-0.00505.56 
MZHOFMizuho Finl Grp Inc2.0602.0602.060511,4000.21011.35 
MZRTFMazor Surgical Robot6.2756.2756.2751000.67512.04 
MZTLFJohn Menzies6.5786.5786.5785,700-1.32216.73 
MZZLMazzal Hldg Corp0.05000.05000.05001000.015042.86 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.167.85.221
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,828160.32
DJI16,643-120.07
SP5001,98910.06
DAX10,299-170.17
FTSE6,248560.90
NI22519,1365623.03
CAC404,675170.36
GLD1,13390.77
BDI1,200494.26
HSI21,612-2261.04