Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.00400.00400.0040145,0000.001773.91 
MAALMarketing Alliance3.1003.1003.100288,2000.1906.53 
MAANFMaanshan Iron & Stee0.44240.44240.44245000.01242.88 
MAASFMatas A/S8.7508.7508.7501,900-2.40021.52 
MACEMace Security International Inc0.40100.35000.35002,600-0.02005.41 
MACIFMaverix Metals Inc1.6501.5271.6396,0000.0905.80 
MACQFThemac Resources Grp Ltd0.06300.06300.06301,000-0.00101.56 
MADIMadison Systems Inc0.02000.02000.020050,0000.00000.00 
MAEOYManila Electric Co ADR13.2113.2113.213000.211.62 
MAGAAMagna-Lab Inc A0.02500.02500.02502,500-0.010028.57 
MAGEMagellan Gold Corp0.02610.02280.026112,500-0.003913.00 
MAGOFMan Se111.2111.2111.23,600-4.84.16 
MAGOYMan Ag ADR11.0311.0311.03200-0.191.69 
MAGPMagplane Technology Inc0.01900.01200.0190296,3000.00105.56 
MAHLYMedipal Holdings Corp20.3920.3920.396000.452.26 
MAHMFMahindra&Mahindra Dp13.4013.4013.40500-0.060.45 
MAIFFMinera Alamos0.09600.09600.09602,5000.010412.15 
MAJCQMajestic Capital Ltd0.00010.00010.00011000.00000.00 
MAJJMichael Anthony Jwlrs Inc1,3001,3001,30010000.00 
MAKSFMarks & Spen Grp Ord4.0804.0804.08013,1000.0501.24 
MAKSYMarks & SP Gp ADR8.1858.1008.16020,2000.0400.49 
MALJFMagellan Aerospace C12.3712.3712.37500-0.131.07 
MALRYMineral Resources Ltd12.1612.1612.162000.696.02 
MAMPMedamerica Properties Inc5.0004.7505.000200-1.00016.67 
MAMTFMcan Mtg Corp13.7013.7013.70300-0.030.21 
MAOMFMaudore Minerals Ltd0.00030.00030.00031,0000.00000.00 
MAORFMandarin Oriental In2.3702.3502.3702,4000.0903.93 
MAPGFMapletree Logistics TR Ut0.92000.92000.920060,0000.01181.30 
MAPIFMapletree Industrial TR1.4001.4001.4002,500-0.0412.81 
MAPLMaple Press Co2.0001.5501.550200-0.95038.00 
MAQAFMacquarie Atlas4.6904.6904.6908000.1102.40 
MARUFMarubeni Corp.7.7007.7007.700100-0.1001.28 
MARUYMarubeni Corp ADR76.8476.0976.09300-1.501.93 
MARZFMarstons Plc1.3301.2701.3303,6000.0302.31 
MATNMateon Therapeutics Inc0.21400.19000.20838,600-0.00472.21 
MAURYMarui Group Co Ltd39.9539.4639.956000.551.38 
MAVTMadison Ventures0.01050.01050.010510,000-0.006538.24 
MAWHFMan Wah Holdings0.75200.72500.75204,700-0.01301.70 
MAWHYMan Wah Holdings Ltd14.8014.8014.803000.050.34 
MAXDMax Sound Corp0.00040.00020.000316,114,200-0.000125.00 
MAXEMaxwell Resources Inc0.00600.00410.00603,3000.000815.38 
MAXMFStandard Explora Ltd0.00640.00640.00641000.0038146.15 
MAYGFMeadow Bay Gold Corp0.04410.04410.04411000.004210.53 
MAYNFMayne Pharma0.66500.66500.66505,000-0.00400.60 
MAYXMayex USA Inc0.30000.30000.30001,000-0.175036.84 
MBAIFCibt Education Group Inc0.61900.61700.61909,1000.01682.79 
MBAYMediabay Inc0.00010.00010.00012,0000.00000.00 
MBCFFMbac Fertilizer Corp1.6901.6501.69010,0000.1338.57 
MBCIMabcure Inc0.00230.00220.00225,1000.00000.00 
MBCQMB Bancorp Inc16.8516.7516.752,200-0.100.59 
MBDCMassachusetts Bus Dev Crp32.0032.0032.001000.000.00 
MBFJFMitsubishi Ufj Finan5.8505.8505.8504,600-0.1001.68 
MBGCFMitsubishi Gas Chem Co Lt22.4522.4522.452000.000.00 
MBGNFMed Biogene Inc0.05350.05350.0535700-0.00417.12 
MBKLMetairie Bk & TR [La20.5020.5020.502,2000.502.50 
MBLCMillenium Blockchain Inc.0.27000.27000.27001,3000.00000.00 
MBLVMobiventures Inc0.00600.00600.00601,0000.0040200.00 
MBNKFMetro Bank Plc43.2742.9042.904,000-1.884.20 
MBOFFM1 Ltd1.1301.1301.130200-0.13010.32 
MBRTFMbmi Resources Inc0.06000.05850.060010,0000.00152.56 
MBUMYMabuchi Mtr Co Ltd11.8111.8111.811000.211.78 
MBVXMabvax Therapeutics Holdings Inc0.92000.89000.890035,000-0.03003.26 
MBXBFMicrobix Biosystems0.20000.20000.20004,4000.00502.56 
MBYMFMountain Boy Mineral0.05780.05780.05789,900-0.00020.34 
MCAPMango Capital Inc0.03260.03260.032617,0000.00000.00 
MCBGMercersburg Financia39.8539.6239.851,6000.200.50 
MCBIMountain Commerce Bancorp Inc19.5019.4519.5010,5000.100.52 
MCBKMadison County Financial Inc26.2526.2526.251000.000.00 
MCBPMichigan Community Bancorp Ltd.0.00150.00150.00155,000-0.048597.00 
MCBRFMcbride Plc Ord1.8201.8201.820100-1.22040.13 
MCBSMetrocity Bankshares Inc28.0028.0028.001002.6010.24 
MCCBFM2 Cobalt Corp0.26910.26910.2691100-0.01595.58 
MCCKMestek Inc30.4530.4530.45200-0.551.77 
MCCLFMacromill Inc24.2524.2524.257,600-0.753.00 
MCCOFMccolls Retail Group Plc2.8222.8222.82210,0000.0010.02 
MCCRFMccoy Global Inc1.0591.0441.04422,600-0.0282.63 
MCCXMcorpcx Inc0.20000.20000.20005000.070053.85 
MCDAKma Hldg Inc0.00500.00500.00502,0000.00000.00 
MCDMFMacdonald Mines Exploration Ltd0.04820.04820.04822,5000.013137.32 
MCELQMillennium Cell In0.00010.00010.00018000.00000.00 
MCEMMonarch Cement Co72.0070.0271.991,100-1.872.53 
MCESFMacro Enterprises2.2392.2212.2393000.32216.79 
MCETMulticell Techs Inc0.00010.00010.00012000.00000.00 
MCFUFMicro Focus Intl Plc16.8016.8016.80100-1.055.88 
MCGIMedcareers Group In0.00120.00100.00119,577,200-0.00018.33 
MCGRFMajor Cineplex Group0.75000.75000.750018,0000.03805.34 
MCHAMatchaah Holdings Inc0.52000.52000.5200100-0.180025.71 
MCHBMechanics Bk [Ca]32,85032,85032,850100500.15 
MCHTMauch Chunk Finl Cp14.8514.7514.752,000-0.151.01 
MCHVFMGM China Holdings L2.1802.1802.180200-0.0200.91 
MCHVYMGM China Holdings25.6925.5425.548,6000.020.08 
MCICMulticorp International Inc0.00110.00100.0011306,1000.000110.00 
MCIGMcig Inc0.26480.25000.2500843,600-0.00512.00 
MCIMMacau Cap Invsts Inc0.12000.12000.120010,0000.01009.09 
MCKRFManson Creek Resources Ltd0.22580.22410.224132,0000.01416.71 
MCLDFUniversal Mcloud Corp - Ordinary Shares0.40470.40470.40472,0000.02887.66 
MCOAMarijuana Company of America Inc0.03500.03050.03156,162,400-0.00010.32 
MCPHMidland Cap Hldngs24.0024.0024.00100-1.004.00 
MCPIMed-Cannabis Pharma Inc0.02500.01700.025092,1000.005025.00 
MCQEFMacquarie Group90.7590.7590.751000.400.44 
MCRAAMcrae Inds Cl A30.0030.0030.003000.000.00 
MCRABMcrae Indus Inc B31.1531.1031.10300-2.958.66 
MCREFMetals Creek Res0.04000.03880.04004,000-0.012023.08 
MCRPFMicroport Scientific1.1701.1701.1701,0000.0000.03 
MCSHFMetcash Ltd1.8101.8101.81025,000-0.29013.81 
MCTCMicrochannel Tech Cp0.01200.01200.01201,000-0.003221.05 
MCTHMedical Connections0.00250.00250.00251,8000.00000.00 
MCUIFMiraculins Inc0.25000.23620.240018,0000.00000.00 
MCUJFMedicure Inc5.2005.1205.2003,000-0.0030.05 
MCVTMill City Ventures III Ltd0.45000.45000.45007,7000.00000.00 
MCZAFMad Catz Interactive Inc0.00600.00550.0060121,0000.00000.00 
MDAVDavi Luxury Brand Group Inc0.01310.01250.013016,700-0.012048.00 
MDAWMedia Way Corp0.00010.00010.00015000.00000.00 
MDBBFMedlab Clinical Ltd0.43000.43000.43001,0000.01503.61 
MDBIFMedibio Ltd0.15500.13500.155018,8000.00120.78 
MDCEMedical Care Technol0.00010.00010.0001200,000-0.000150.00 
MDCLMedicine Man Technologies Inc1.2501.2001.20011,900-0.0504.00 
MDCNMedican Enterprises Inc0.00020.00010.000123,955,9000.00000.00 
MDCTMidcoast Community Bancorp Inc5.0505.0505.0503000.2505.21 
MDDDMakism 3D Corp0.00160.00160.001615,0000.00000.00 
MDDNFMeridian Energy Ltd2.0502.0502.050200-0.1205.53 
MDEVFMelco Intl Devel2.7002.7002.700400-0.2207.53 
MDEXMadison Technologies Inc0.10000.10000.10005000.00000.00 
MDFZFMedifocus Inc0.02500.02500.02502,0000.00000.00 
MDGCMediag3 Inc0.00030.00020.00033,751,9000.00000.00 
MDGEFMedigene Ag12.8012.8012.80300-0.805.88 
MDIBFMediobanca Spa9.5009.5009.5003000.0000.00 
MDIBYMediobanca Spa ADR9.4339.3909.4109,700-0.0400.42 
MDINNorthstar Global Bus0.00010.00010.00011,000,0000.00000.00 
MDITMedite Cancer Diagnostics Inc0.30000.29000.300022,6000.02007.14 
MDIUYMediaset S.P.A SP Ad9.8909.8909.8902000.1411.45 
MDKMMdechem Inc0.00500.00500.005010,0000.00000.00 
MDLHMedical Intl Tech0.00510.00450.004520,000-0.000611.76 
MDLNFMadalena Ventures0.17500.17150.174815,200-0.00020.11 
MDLXFRosita Mining Corp0.02370.02370.02371,2000.00177.73 
MDMNMedinah Minerals Inc0.00350.00350.00351,913,7000.000516.67 
MDNAFMedicenna Therapeutics Corp1.1021.1021.102300-0.0947.86 
MDNDFMcDonalds Co Ltd Tokyo46.5546.5546.555000.901.97 
MDNGFMidnight Sun Mining0.19200.19200.19208000.019010.98 
MDNNFNiobay Metals Inc0.14310.14310.14311,0000.00312.21 
MDRMModern Mobility Aids0.02800.02500.0250387,300-0.005016.67 
MDRPFMidas Gold Corp0.74000.70500.7130146,2000.00801.13 
MDSMFMedusa Mining Ltd0.31000.31000.3100600-0.054014.84 
MDSYFModsys International Ltd1.2501.2001.2501,200-0.0100.79 
MDTCMedia Techs Inc0.00890.00890.00899,000-0.001010.10 
MDVXMedovex Corp0.40000.36750.395023,4000.01503.95 
MDVXWMedovex Cp Cl A WT0.02000.02000.02001000.00000.00 
MDWKMdwerks Inc0.00350.00350.003510,0000.00000.00 
MDWTMidwest Holding Inc0.05000.04000.040018,700-0.017530.43 
MDXHFMedx Health Corp0.11000.11000.110050,000-0.00221.96 
MDXLMedixall Group Inc2.7902.7902.790200-0.0802.79 
MEAOFMetanor Resources0.43310.42740.43312,2000.00300.70 
MECVFMediagrif Interactive Technologies Inc9.1209.1209.1203000.2562.89 
MEDDMedical Imaging Corp0.01080.01080.01081,000-0.003122.30 
MEDFFMedreleaf Corp20.4919.3019.59146,700-0.663.24 
MEDHMedx Holdings Inc0.02500.02480.024852,000-0.00124.62 
MEDTMediatechnics Corp0.00060.00040.000618,121,6000.000250.00 
MEECMidwest Energy Emissions Corp0.18250.18250.182510,0000.01257.35 
MEGEFMeg Energy Corp6.7006.4306.67025,4000.0831.25 
MEGGFMeggitt Plc7.3007.3007.300100-0.0200.27 
MEGGYMeggitt Plc14.6014.5514.55500-0.241.62 
MEILMethes Energies International L0.00800.00800.00803,500-0.00022.44 
MEITFMeitec Corp47.0147.0147.011001.403.07 
MEIYFMercialys Sa17.6417.6417.64100-1.899.66 
MEJHFMeiji Holdings Co. Ltd.84.0084.0084.0010010.3714.08 
MEJHYMeiji Holdings20.1120.1120.112,3001.115.84 
MEMEMeemee Media Inc0.04330.04330.04332,000-0.00296.28 
MEMIMiracle Entmt Inc0.00010.00010.00011,000,0000.00000.00 
MENBMendocino Brewing Co0.15000.15000.15002000.00000.00 
MENCMillennium Energy Co0.09000.09000.09009,0000.00000.00 
MENXFMemex Inc Ordinary Shares [Ca0.04500.03440.045010,2000.00000.00 
MEOBFMesoblast Ltd1.3301.3301.3301,0000.0302.31 
MERLYMerlin Entertainments Plc10.9010.5410.7529,1000.100.94 
MERRMerriman Holdings0.01000.01000.010014,000-0.020066.67 
MESNFMarauder Resources East Coast Inc0.00010.00010.00018,0000.00000.00 
MEXGFMexican Gold Corp.0.18400.18010.180113,2000.00693.98 
MEYYYPt Medco Energi International Tbk ADR6.8506.8006.8503000.5108.04 
MFAIFMing Fai International Holdings Ltd0.15000.15000.150010,000-0.01006.25 
MFBPM&F Bancorp Inc3.3303.3303.330200-0.0200.60 
MFCOMicrowave Filter C0.58880.58000.58002,400-0.01001.69 
MFCSFMedical Facs Corp11.0811.0511.051,0000.171.58 
MFDBMutual Federal Bcp4.5204.5204.520100-2.23033.04 
MFGIMerchants Financial Group Inc76.0076.0076.001001.151.54 
MFMLFMarifil Mines Ltd0.09740.09740.0974100-0.011610.64 
MFONMobivity Holdings Corp1.2001.0841.08440,800-0.0665.76 
MFSTMedifirst Solutions0.00030.00010.0002257,847,300-0.000250.00 
MGAFFMega Uranium Ltd0.10450.10450.10451,500-0.00998.65 
MGAWYMegaworld Corp ADR17.1517.1517.151,300-0.170.95 
MGCLFMgc Pharmaceuticals Ltd0.05000.04000.040013,8000.00000.00 
MGDDFMichelin Cie Gen Des122.3122.3122.3200-3.42.71 
MGDDYCompagnie Generale D25.3424.8625.2845,2000.030.10 
MGDPFMarathon Gold Corp0.68760.65030.6599106,300-0.01412.09 
MGFRFMagforce Nanotechs Ag5.4005.4005.400200-1.43120.95 
MGHCFMinco Gold Corp0.08650.08600.086320,100-0.013013.09 
MGHLMorgan Group Hldgs Co0.12800.12800.12805,0000.00796.58 
MGLDFMedgold Resources Corp0.29310.29310.29313000.01405.02 
MGLGMagellan Energy Ltd0.00010.00010.00011,000,0000.00000.00 
MGMBMGM Holdings Inc Class A105.0099.0099.001,8005.756.17 
MGMLFMaple Gold Mines Ltd.0.11000.10500.1100151,0000.00000.00 
MGNTMeganet Corp0.00400.00100.0010197,500-0.003075.00 
MGONMegola Inc0.00900.00650.0090735,9000.00000.00 
MGPHFMason Graphite0.98000.95000.962013,600-0.00110.11 
MGPPFMegaport Ltd2.8502.8502.85010,0000.2007.55 
MGPRFMAG One Products Inc0.16900.16900.16902,000-0.021011.05 
MGRUFMorguard Real Est Ut9.9759.9319.931300-0.0740.74 
MGTCMegatech Corp0.05130.05130.05131000.00132.60 
MGTIMGT Capital Investments Inc0.91000.83000.8610602,600-0.03403.80 
MGUYMogul Energy Intl0.00360.00350.0035110,000-0.003550.00 
MGWFFMaple Leaf Green Wor0.27000.25000.269957,0000.01937.70 
MGXMFMgx Minerals Inc0.70590.68000.6985212,000-0.00010.01 
MGYOYMol Magyar Olaj Gaz4.2304.2304.230300-1.09020.49 
MGYTFMagyar Telekom Plc1.4601.4601.4608000.0201.39 
MHCCMillenium Healthcare Inc0.00010.00010.0001869,8000.00000.00 
MHGUMeritage Hosp Gr18.0017.3618.001,9000.050.28 
MHGUPMeritage Hospitality32.2532.0032.252001.354.37 
MHGVYMarine Harvest ASA ADR [Norway]21.0420.9121.0289,8000.341.64 
MHHCMccusker Holdings Corp0.00030.00020.00033,589,8000.00000.00 
MHIVFMainstreet Health Investments Inc8.3478.3108.310500-0.0280.34 
MHPCManufactured Housing Properties Inc0.53000.53000.53001,000-0.470047.00 
MHREFMatamec Explrtn Inc0.02370.02000.023720,4000.00000.00 
MHSDFMegacable Hld Ord4.4944.4944.4945,0000.2947.00 
MHTLYMetcash Ltd ADR11.4011.2311.402000.121.06 
MHTXManhattan Scients0.01720.01650.017010,700-0.00105.56 
MHTZFManhattan Corp0.01000.01000.01003,000-0.00109.09 
MHVYFMitsubishi Heavy Ind36.7736.7736.77100-0.060.15 
MHYSMass Hysteria Ent0.00010.00010.00011,4000.00000.00 
MICCFMillcom Swed Dep Rec63.4563.4563.451002.253.68 
MICWFMicron Waste Technologies Inc0.38240.36800.37805,8000.00621.67 
MIDLFMidland Expl Inc0.64700.64700.647010,000-0.01402.12 
MIELFMitsubishi Elect Cor13.2013.2013.201,0000.655.18 
MIELYMitsubishi Elect Cor26.2626.0126.2425,300-0.160.61 
MIHIMedical Innovation Holdings Inc0.02800.02200.0280139,0000.003012.00 
MIHLMontague International Holding Ltd0.00160.00160.0016100-0.000420.00 
MIICFMillicom International Cellular S.A.63.7063.0063.069000.811.30 
MIINFMerlin Entertainment5.1505.1505.15040,0000.2304.67 
MILCMillennium Investment & Acquisition0.97500.97500.97501,6000.02502.63 
MILTYMills Estruturas E Servicos De Enhenhaia0.61000.61000.61001,000-0.110015.28 
MILVMistral Ventures Inc0.00070.00040.000734,8000.00000.00 
MIMZFNighthawk Gold Corp0.32850.31260.31261,6000.00130.42 
MINEMinerco Res Inc0.00010.00010.000169,246,8000.00000.00 
MISMCambridge Energy Corp0.00210.00210.00211000.00000.00 
MISVFMinco Silver Corp0.45210.45120.451910,4000.01894.36 
MITEYMitsubishi Estate Co16.9816.8316.8826,900-0.160.94 
MITFFMitie Group Plc2.1802.1802.180900-0.0703.11 
MITFYMitie Group Plc ADR8.5008.4708.4701,8000.0180.21 
MITJFMint Corp0.13780.13000.1300205,5000.00161.25 
MITSFMitsui & Co Ltd16.6116.6116.61100-0.070.40 
MITSYMitsui & Company333.9330.3333.01,200-3.20.96 
MITUYMitsui Chemicals Inc [Japan] ADR13.1013.1013.102,4000.120.92 
MIXIFMixi Inc Tokyo25.6425.6425.641000.933.76 
MIXXMix 1 Life Inc0.00600.00600.00605000.00000.00 
MJDLFMajor Drilling Grp I4.9004.7604.760300-0.0400.83 
MJGCFMajestic Gold Corp0.06300.06300.06303,500-0.00689.74 
MJLBUltrack Systems Inc0.00210.00210.00218,0000.00000.00 
MJMDMedijane Holdings Inc8.0007.0007.000300-3.00030.00 
MJMIMarilynjean Interactive Inc0.00010.00010.00012000.00000.00 
MJMJThe Maryjane Group Inc0.00020.00010.000220,137,2000.0001100.00 
MJNAMedical Marijuana I0.09500.09000.09024,385,800-0.00080.88 
MJNEMj Holdings Inc2.2001.9702.09011,400-0.1205.43 
MJOGMajestic Oil & Gas0.09000.05100.0750209,4000.011017.19 
MJTKCannasys Inc0.00050.00040.00054,728,0000.00000.00 
MJTVMichael James Enterprises Inc0.00250.00210.0021289,700-0.000416.00 
MJVPMj Venture Partners Inc.0.10000.04000.1000400-0.550084.62 
MJWLMajic Wheels Corp0.00020.00010.0002412,0000.00000.00 
MJXFFMajescor Resources0.01690.01690.01691,000-0.00179.14 
MKBAFFogchain Corp0.26720.26690.26722,500-0.02006.96 
MKEAFMauna Kea Techs Nom Cate3.3003.3003.300500-0.1002.94 
MKEWFMakita Corp43.7543.7543.751000.000.00 
MKGAFMerck Kgaa Dm 5100.5100.5100.51001.00.97 
MKKGYMerck Kgaa ADR20.2220.0720.168,2000.140.70 
MKRIFMelkior Resources In0.06400.06400.06405,0000.010519.63 
MKRSMikros Sys Corp0.51000.43000.49403,400-0.01603.14 
MKRYFManitok Energy Inc0.00010.00010.00012,0000.00000.00 
MKSEFMarksmen Energy Inc0.08900.08900.08903,7000.00435.08 
MKTAYMakita Corp45.1044.7245.1014,8000.791.78 
MKTDFDeepmarkit Corp0.02380.02380.023820,000-0.013536.19 
MKTYMechanical Technolgy0.70000.70000.70005000.01001.45 
MLBVFGreat Thunder Gold Corp0.02000.02000.020010,0000.00000.00 
MLCGML Capital Group Inc0.00010.00010.00013,000,0000.00000.00 
MLCGDML Capital Group Inc.0.25000.25000.250012,5000.1500150.00 
MLERMoller Intl Inc0.01190.01190.01196,800-0.00075.56 
MLESMint Leasing Inc0.00300.00300.00307,5000.00000.00 
MLFBUniversal Cap Mgmt0.03000.02900.030076,8000.00103.45 
MLFNFMaple Leaf Foods Inc25.8825.7525.803,7000.120.47 
MLGCFML Gold Corp0.07330.06050.060519,900-0.016121.02 
MLGFMalaga Financial Corp33.5033.5033.505000.010.03 
MLHCM Line Hldgs Inc0.00010.00010.00016,5000.00000.00 
MLKKFMercator Minerals0.00010.00010.000150,0000.00000.00 
MLLCFMolecular Partners Ag22.0822.0822.082,0000.602.78 
MLLGFMullen Group Ltd11.8411.8411.8451,9000.141.17 
MLLLFMillennial Esports Corp0.12340.12340.123450,0000.015314.15 
MLLNFMalin Corp Plc7.2507.2507.2503,500-0.96411.73 
MLLOFMedallion Resources Ltd0.12000.10800.120072,5000.026528.34 
MLLSMiller Indus Inc Fla0.70000.70000.70002,000-0.106713.23 
MLMNMillennium Prime Inc0.00230.00230.00235000.00014.55 
MLNLFMillennial Lithium Corp1.6301.5701.58113,700-0.0100.60 
MLNZFMarlin Gold Mining Ltd0.17500.17500.17502,0000.00191.10 
MLOOFMolopo Australia Ltd0.08000.08000.08002,0000.00000.00 
MLPHMolecular Pharmacol0.00440.00440.00445000.00000.00 
MLRKFMillrock Res Inc Com0.22010.19230.220196,8000.030115.84 
MLRYYMail Ru Group Ltd28.5528.5528.55100-0.702.39 
MLSPFMelrose Holdings Ltd2.8722.8722.8724,0000.0421.48 
MLTCMelt Inc0.06600.05500.0570127,000-0.009013.64 
MLWNMalwin Ventures Inc0.03000.03000.03003000.00000.00 
MLXEFMetals X Ltd0.46010.46010.4601200-0.100517.93 
MLYBYMalayan Banking ADR4.8504.8504.8501000.1503.19 
MLYCFAmerican Cumo Mining Ltd0.07780.06790.070043,400-0.00779.91 
MLYFFMolycor Gold Corp0.02400.02400.02404,0000.00209.09 
MMAPFMemscap Sa [France]2.1502.1502.15010,000-11.30084.01 
MMBFMomentum Biofuels0.00250.00210.002550,0000.000525.00 
MMDDFMirriad Advertising Plc0.45850.45850.458510,000-0.04158.30 
MMEGMomentous Entertainment Group Inc0.01210.01210.0121200-0.003321.43 
MMEXMmex Resources Corp0.00390.00350.00386,578,3000.00012.70 
MMIOMarmion Indus Corp0.00010.00010.000146,6000.00000.00 
MMIRFMedmira Inc0.01130.01130.0113800-0.005131.10 
MMJJFMmj Phytotech Ltd0.23000.19000.200010,400-0.060023.08 
MMMBMamamancini's Holdin0.89000.82000.890032,900-0.01001.11 
MMMMMineral Mtn Mng & ML0.12000.10000.100022,100-0.01009.09 
MMMWMass Megawat Wind Pw0.01300.01000.0125125,5000.002525.00 
MMNDCoconnect Inc7.0006.0006.0004002.00050.00 
MMNFFMedmen Enterprises Inc - Class B3.8003.3903.571190,400-0.1594.26 
MMNGFMonster Mng Corp0.23400.21900.2200183,4000.00381.76 
MMPWQMultimedia Platforms Inc0.00110.00110.00115000.00000.00 
MMRFMmrglobal Inc0.00160.00110.0016701,1000.00000.00 
MMRGFMinaurum Gold Inc0.42400.40540.406046,7000.00601.50 
MMRTYMassmart Holdings Ltd ADR16.6716.6716.671000.573.54 
MMSDFMacarthur Minerals0.02950.02900.029587,000-0.003510.61 
MMSMYMitsui Mining & Sm7.5507.5507.550300-0.0801.05 
MMTCMicro Imaging Tech0.06050.06050.0605100-0.099562.19 
MMTIFMicromem Tech Inc0.09400.08510.0900132,000-0.00384.05 
MMTMFMonument Mng Ltd0.04000.04000.04004,0000.00000.00 
MMTOFMitsubishi Motors Corp8.1028.1028.1027000.0320.39 
MMTRSMills Music TR Unit25.5025.5025.502003.2514.61 
MMXMYMmx Minrco Mtl ADR0.71250.71250.7125700-0.437538.04 
MNAPManas Petroleum Corp0.00600.00500.005020,000-0.003541.18 
MNARFMorguard North American REIT11.4011.4011.40100-0.625.14 
MNATMarquette Natl Cp32.5032.5032.501000.000.00 
MNBCMnb Corp [Bangor Pa]31.6031.6031.606000.000.00 
MNBEYMinebea Ltd ADR34.7734.4734.561,7000.631.86 
MNBPMars Natl Bk Pa379.0379.0379.010014.03.84 
MNDJFMandalay Res Corp0.14650.14500.146558,8000.01077.88 
MNDMFMarindi Metals Ltd0.00500.00500.0050150,000-0.008061.54 
MNDPMundus Group Inc0.00030.00030.0003100,0000.00000.00 
MNELFMission Newenergy Ltd0.28250.08030.11968,000-0.00040.33 
MNGGMining Global Inc0.00010.00010.000112,400,0000.00000.00 
MNGGFMongolia Growth Grou0.19200.19200.19201,100-0.00100.52 
MNGPFMan Group Plc2.3002.3002.3004,000-0.1606.50 
MNGPYMan Group Plc Unsp A2.2202.2202.2201,1000.0301.37 
MNHDMongolia Holdings Inc0.00860.00860.00866,5000.00067.50 
MNHFYMayr Melnhof Karton Ag ADR34.1134.1134.11100-0.080.23 
MNHVFMarine Harvest ASA20.2620.2620.2625,3000.000.00 
MNIIManati Inds Inc0.09000.08600.086016,900-0.014014.00 
MNMBMerchants & Marine Bancorp Inc.40.5040.5040.502000.350.87 
MNMTMotivating The Masses Inc0.49000.49000.49003000.00000.00 
MNNGFAffluent Partners Holdings Ltd0.62700.62700.6270100-0.01302.03 
MNOIYMandarin Orient ADR22.8522.8522.85100-1.536.28 
MNPPMerchants National Properties Inc1,7451,7451,74510000.00 
MNRLFMineral Mtn Res Ltd0.17500.17400.17504,5000.018311.68 
MNSBMainstreet Bank21.0021.0021.002000.000.00 
MNSFMansfelder Metals0.00400.00400.0040400-0.004050.00 
MNTCFMantis Mineral Corp0.00300.00120.0030195,0000.00000.00 
MNTHFMinth Group Ltd Ord4.1204.1204.1204,0000.0200.49 
MNTMMount Tam Biotechnologies Inc0.05000.05000.050017,5000.008019.05 
MNTRMentor Capital Inc0.92000.86100.870034,100-0.03223.57 
MNVBMiddletown Valley Bank [Md]26.5025.8026.509000.752.91 
MNVNMondial Ventures Inc0.00010.00010.0001100,0000.00000.00 
MNVWFMountainview Energy0.00200.00200.002010,0000.00000.00 
MNXBFMonex Group Inc.5.4805.4805.480700-0.1202.14 
MNXMFMonax Mining Ltd0.00010.00010.00013,000-0.000990.00 
MNZOManzo Pharmaceuticals Inc0.00010.00010.00011,5000.00000.00 
MOBIFMobi724 Global Solutions Inc0.07850.07690.076923,000-0.013114.56 
MOBOMobile Lads0.01200.00600.0100123,300-0.002016.67 
MOBQMobiquity Technologies Inc0.08500.06510.0850206,0000.013619.05 
MOCIModern Cinema Group Inc0.16800.10100.16802,0000.067066.34 
MODLFMondi Ltd27.0027.0027.002000.501.89 
MODTQModtech Hldgs0.00020.00020.00024,900-0.000133.33 
MODVFMelcor Developments Ltd11.0711.0711.07500-0.383.28 
MOGLQGabelli Media Mogul Nextshares0.01700.01500.0160311,000-0.002011.11 
MOJOMojo Organics Inc0.19800.15100.19801,300-0.00201.00 
MOLOFMolori Energy Inc0.15740.12800.139083,800-0.01228.07 
MOMTMoneyonmobile Inc6.5006.1606.4006,000-0.1001.54 
MONDFMondi Plc Ord27.2027.2027.203000.401.49 
MONDYMondi Plc ADR57.2852.3852.382,000-5.439.39 
MONOYMonotaro Co Ltd48.8648.6048.861,8000.941.96 
MONRFMoncler S.P.A.44.0444.0444.044000.190.42 
MOPHYMonadelphous Group Ltd. ADR10.7210.7210.721000.222.10 
MOPNMop Environmental0.00110.00110.00112,4000.00000.00 
MOSTSmart Online Inc2.0301.9502.0307,8000.1809.73 
MOZOM101 Corp0.12000.12000.12003,0000.00000.00 
MPADMicropac Industries Inc7.9637.9637.963200-0.0380.47 
MPAYMobetize Corp1.7601.7601.7601000.0000.00 
MPFRFMapfre S.A.3.0513.0513.05111,4000.1013.41 
MPFRYMapfre Sa ADR5.8505.8505.8509000.1803.17 
MPGPFMichael Page Intl8.0508.0508.0501000.2002.55 
MPHDMedia Pal Holdings0.01600.01600.01601,0000.00010.63 
MPHMFCallitas Health Inc0.16270.16270.16275,0000.023616.97 
MPHXMetro Phoenix Bank Inc [Az]13.2513.2513.251,5000.000.00 
MPIXMindpix Corp0.00050.00030.00037,771,5000.00000.00 
MPJFFKairos Minerals Ltd0.02800.02800.028030,3000.00000.00 
MPMEMedisun Precision Medicine Ltd0.10000.10000.10002000.020025.00 
MPMLMpm Technologies Inc0.03000.03000.03004,5000.00000.00 
MPMQMpm Hldgs Inc33.2533.2533.252000.150.45 
MPOHYMmi Holdings Ltd ADR6.2306.2306.2302000.73013.27 
MPPTFMpact Ltd.1.6001.6001.600600-0.65028.89 
MPRWPMississippi Power Co 4.60% Pfd100.00100.00100.0020010.0011.11 
MPSPMedpro Safety Prods Inc0.04250.04250.04251,000-0.007515.00 
MPSYFMorphosys Ag140.6140.6140.610013.410.49 
MPUCFMoneta Porcupine Min0.09600.09600.09609,0000.00000.00 
MPXEFCanadian Bioceutical Corp0.62200.58830.5964360,700-0.00360.60 
MPZZFMpc Container Ships ASA6.4216.4216.4214,000-0.2593.88 
MQBKYMacquarie Grp ADR93.6392.4392.432,0001.371.50 
MQPXFMatica Enterprises0.13040.13040.13041,6000.00040.31 
MQXDFMarquee Energy Ltd0.02450.02450.0245100-0.00010.41 
MRAAFMurata Manufacturing178.8169.0176.8100-0.80.42 
MRAAYMurata Manufacturing43.7743.6143.779,900-0.120.26 
MRALMr. Amazing Loans Corp.0.23490.20000.230023,900-0.00492.09 
MRCBFMorguard Corp125.8125.8125.8200-0.20.15 
MRCHFMiraca Holdings Inc Ord27.6027.6027.602,000-1.705.80 
MRCRMoro Corp0.91250.91250.91259000.01251.39 
MRDDFMiranda Gold Corp0.02500.02500.02503,400-0.00020.79 
MRDHMeridian Holdings Inc0.01500.01000.010085,300-0.005033.33 
MRESInstitute of Biomedi0.00120.00120.0012100,0000.00000.00 
MRETFMartinrea Intl Inc10.8810.7010.889000.626.01 
MRGEMirage Energy Corp0.01800.00800.01391,187,6000.005871.60 
MRIBMarani Brands Inc0.00010.00010.0001650,0000.00000.00 
MRICMri Interventions2.0501.7602.0287,8000.23813.27 
MRJT3D Makerjet Inc0.00370.00370.00371,000-0.00049.76 
MRMDMarimed Inc3.0002.8202.820212,200-0.1655.53 
MRNAMarina Biotech0.62000.59500.62002,500-0.00500.80 
MRNJMetatron Inc0.00010.00010.00011,000,0000.00000.00 
MRPHFMarapharm Ventures Inc0.19300.17220.1827155,000-0.01527.68 
MRPIMera Pharma New0.00050.00040.000510,8000.000125.00 
MRPLYMr Price Group Ltd16.9316.5216.919,4000.422.52 
MRPSMicrophonics Inc0.00300.00300.00306,000-0.00039.09 
MRQRFMonarques Gold Corp0.21000.20270.207457,000-0.00261.24 
MRRBFMorro Bay Resources Ltd0.64000.64000.6400200-0.00120.19 
MRRCFMaricann Group1.1891.1331.15039,100-0.0201.71 
MRRMFMiramont Resources Corp0.30080.20000.300810,4000.133780.01 
MRRTYMarfrig Alimento ADR2.1902.0702.07018,5000.0200.98 
MRSKYMori Seiki Co Ltd SP14.5414.5414.541000.412.90 
MRTIMaxus Realty Trust117.0117.0117.02002.01.74 
MRTMFMaritime Res Corp0.05680.05680.05682,000-0.00528.39 
MRVGFMirvac Group1.6201.6201.6208,6000.0100.62 
MRVSYMinerva Sa ADR7.5307.3307.5305,6001.55025.92 
MRWSFMorrison W Sprmrkt P3.3203.3203.3206000.0100.30 
MRWSYWm Morrison Supermar16.8316.7116.789,3000.332.01 
MRZLFMirasol Resources1.3401.2801.32054,6000.0100.76 
MSADFMitsui Sumitomo Insu30.2930.2930.29100-2.868.63 
MSADYMS&Ad Ins Group ADR15.2014.9515.169,7000.080.53 
MSAHMan Shing Agric Hldn0.01660.01100.016627,5000.00095.73 
MSBCMission Bancorp [Ca]75.5075.0075.509000.450.60 
MSBHYMitsubishi Corp Spon55.3755.2255.232,000-0.410.73 
MSEXPMiddlesex Water Co. $7 Pfd.182.5182.5182.51007.54.29 
MSEZMedia Sentiment Inc0.03000.03000.03001000.00000.00 
MSFNMainstreet Finl Corp Mich0.10000.10000.10009000.00000.00 
MSGNFMan Sang Intl Ltd0.05000.05000.05001,5000.00000.00 
MSGOMister Goody Inc0.03750.03750.037510,0000.00000.00 
MSHFQMediashift Inc0.00080.00080.00081,500-0.000220.00 
MSITFMedical Svcs Intl Inc0.00010.00010.0001200,0000.00000.00 
MSIXFMorneau Shephell20.6020.6020.60100-0.140.68 
MSLOYMitsui O.S.K. Lines Ltd11.8111.8111.811000.020.13 
MSLPMuscle Pharm Corp1.2951.2501.2501,500-0.0403.10 
MSMGFMustang Minerals Corp0.10760.10760.10768,000-0.00040.37 
MSMKFMatsumotokiyoshi Holdings Co Ltd45.0045.0045.001000.000.00 
MSMYMc Endeavors Inc0.01700.01300.0170632,3000.003425.00 
MSNFYMinera Frisco S A B0.81500.81500.81501,100-0.01501.81 
MSNVFMission Ready Services Inc0.17240.17240.17244,000-0.00040.23 
MSPCMetrospaces Inc0.00040.00030.00048,625,8000.000133.33 
MSPPModular Space Holdings Inc20.7320.7320.73798,800-0.251.19 
MSPVFMansei Corp8.7508.7508.7505000.0000.00 
MSPWPMississippi Power Co 4.72% Pfd92.0092.0092.00100-9.008.91 
MSRTMassroots Inc0.16300.14000.14502,213,900-0.01609.94 
MSSIMedical Staffing Sol0.00020.00020.00027000.00000.00 
MSSNFMason Resources0.18020.17510.17894,600-0.01075.64 
MSTGMustang Alliances0.00050.00050.00051,4000.00000.00 
MSUXFMisumi Group Inc Ord29.5029.5029.501000.802.79 
MSVBMid-Southn Svg Bk In28.4527.0028.452,4001.856.95 
MTAFFMetalla Royalty and Streaming Ltd0.60590.57990.597034,6000.00230.39 
MTAGFMetro Ag Ord Dem 57.9507.9507.9501,600-1.35014.52 
MTCPYMtr Corp Ltd ADR16.0916.0916.09400-0.171.05 
MTEHFMaxtech Ventures Inc0.13480.13000.13483,100-0.01419.47 
MTENYMahanagar Telephone Nigam Ltd0.32000.32000.32005,5000.00000.00 
MTFBFMotif Bio Plc0.40000.40000.4000122,5000.00000.00 
MTGGYMetro Ag ADR5.9105.7305.7301,800-0.5108.17 
MTGRFMount Gibson Iron Ltd0.33000.33000.330025,0000.00000.00 
MTHRFM3 Inc39.8839.8839.881000.872.23 
MTLFFMetallis Res Inc0.96970.91890.918937,300-0.06116.23 
MTLHFMitsubishi Chemical Holdings Corp8.0008.0008.0002,800-0.2002.44 
MTLHYMitsubishi Chemical42.9442.9442.94700-0.250.58 
MTLIMetaline Contact Mines0.15000.15000.15009000.00000.00 
MTLKMetalink0.60000.60000.60001000.00000.00 
MTLQUMotors Liq Co9.8509.8509.8501,9000.0000.00 
MTLRFMetalore Resources Ltd1.5941.5941.5945000.0090.59 
MTNOFMtn Group Ltd Ord7.9507.9507.950200-0.2703.28 
MTNOYMtn Group Ltd ADR8.0508.0008.0503,1000.2403.07 
MTPRMeta Power Intl Inc0.00050.00020.000525,000-0.000228.57 
MTRAFMetro Inc Cl A Sub V33.8233.8233.82200-0.501.47 
MTRJFMtr Corp Ltd5.4805.4805.480500-0.0300.54 
MTRTMetal Arts Co Inc0.00930.00930.00938000.00011.09 
MTSFYMitsui Fudosan Co. Ltd. ADR75.2573.5474.351,6000.240.32 
MTSTMetastat Inc0.25000.19630.200031,0000.030017.65 
MTTRYMetro Ag1.5851.5851.5852,2000.0000.00 
MTTWFMetro Wholesale & Food Specialist Ag12.2512.2512.251,500-0.443.47 
MTUAYMtu Aero Engines Hol99.2599.2599.25500-0.090.09 
MTUUMitu Resources Inc0.02170.02170.021726,7000.00020.93 
MTVXApt Moto Vox Group Inc0.00010.00010.00011,150,0000.00000.00 
MTWDMetwood Inc0.09000.09000.0900300-0.060040.00 
MTYFFMty Food Group Inc42.8742.5042.876000.862.05 
MTZPYTanabe Pharma18.9318.7118.8912,5001.428.10 
MTZXFMitsubishi Tanabe Ph17.5317.5317.534000.734.35 
MUELPaul Mueller Company29.7229.5029.721,1000.000.00 
MUNMFMundoro Capital Inc0.08500.08400.084093,1000.00455.66 
MURGFMuenchener Rueckver215.9215.1215.9800-2.00.91 
MURGYMuenchener Re Group21.4221.2921.3742,300-0.231.04 
MURXFMinotaur Exploration Ltd0.03500.03500.035030,000-0.025041.67 
MURZYMurray & Roberts1.2501.2501.2501000.0504.17 
MUSSMulti Solutions II0.15100.15100.1510100-0.00503.21 
MUTMMutual Merchant Svcs Inc0.03000.03000.03005000.00000.00 
MVACCounterpoint Met Value Fund C0.01700.01700.01702000.00000.00 
MVENIntegrated Surgical Systems Inc1.0401.0401.040500-0.0403.70 
MVESThe Movie Studio Inc0.00080.00070.00084,010,0000.00000.00 
MVLYMission Vly Bcp CA16.5016.5016.5011,200-0.251.49 
MVRBFMedivir B3.9503.9503.9502,6000.1503.95 
MWBCMw Bancorp Inc29.3029.3029.303000.000.00 
MWOGMidwest Oil and Gas Inc0.00100.00010.000125,000-0.000990.00 
MWSNFMawson Res Ltd0.20400.18460.20402,3000.01336.97 
MWTCFManila Water Company Inc.0.49000.49000.49005,0000.140040.00 
MWWCMarketing Wrldwd Corp0.00010.00010.00012,0000.00000.00 
MWXRFMineworx Technologies Ltd0.16780.15200.165042,1000.016110.81 
MXCHFMexichem Sab De Cv3.2503.2503.2501,7000.0993.15 
MXCHYMexichem Sab De Cv6.5906.5506.5906000.5308.75 
MXCYYMetso Cp Ads8.5658.5658.5656000.1651.96 
MXDHFMdxhealth S.A.4.2904.2904.2901,000-0.0400.92 
MXLGFMx Gold Corp0.02050.02030.020316,700-0.007727.50 
MXMGMaxima Group Inc0.00160.00160.001610,000-0.000315.79 
MXMTYMaxcom Telecom Ads0.26000.26000.26005,8000.050023.81 
MXRSFMalbex Resources Inc0.20870.20870.2087100-0.00130.62 
MXSGMexus Gold US0.01500.01160.01213,929,200-0.001812.95 
MXTLFMetalex Ventures Ltd.0.02300.02000.0200200,000-0.013039.39 
MXTOFMetso Corp34.0234.0234.02200-1.784.97 
MYAGFMaya Gold & Silver2.1002.0482.10015,0000.0401.94 
MYBFMuncy Bank Finl [Pa]32.5032.5032.503000.000.00 
MYBUFMeyer Burger Techgy0.80000.80000.8000300-0.06257.25 
MYDPDoughertys Pharmacy Inc0.09580.09580.09583,100-0.00171.74 
MYDXMydx Inc0.00370.00350.0037227,1000.00000.00 
MYECMyecheck Inc0.00140.00120.0014486,0000.00017.69 
MYFTMy Freightworld Tech0.00060.00040.000498,3000.00000.00 
MYGGMygo Games Holding Co0.00100.00100.001020,000-0.00019.09 
MYHAMy Healthy Access Inc0.00010.00010.000118,3000.00000.00 
MYHIMountain High Acquisitions Corp0.06580.06030.0627433,600-0.00314.71 
MYLIMusic of Your Life0.08250.05000.08254,1000.012517.86 
MYLIDMusic of Your Life0.08250.08250.08251000.00253.13 
MYMMFMym Nutraceuticals Inc1.01500.94700.9957122,100-0.00210.21 
MYMNFMoly Mines Ltd0.06500.04550.06501,9000.00000.00 
MYMSFValens Groworks Corp0.90740.90680.907322,0000.00330.37 
MYMXMymetics Corp0.05390.04970.049793,300-0.00387.10 
MYRLFMeryllion Resources Corp0.01400.01400.01402000.001512.00 
MYRXMyrexis Inc0.04000.03810.0400107,7000.0200100.00 
MYSLMy Screen Mobile In0.00410.00410.00411,000-0.001931.67 
MYSNMyson Group Inc0.00750.00750.007510,0000.00000.00 
MYTAYMagyar Telekom Telecommunications Plc7.3207.0507.0905,700-0.1602.21 
MYTHFMytilineos Holdings Sa10.0710.0710.0723,000-0.201.99 
MZDAFMazda Motor Corp Ord12.1011.9211.926,600-0.241.97 
MZDAYMazda Motor Corp6.0706.0406.06557,8000.0801.34 
MZEIQMedizone Intl Inc0.00240.00200.0024201,1000.000420.00 
MZHOFMizuho Financial Group Inc1.6211.6211.6212,0000.0513.26 
MZRTFMazor Surgical Robot30.0630.0630.06400-0.692.24 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.17.157
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83