Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.20600.20600.20602000.034119.84 
MAALMarketing Alliance4.4504.3504.4501,0000.1503.49 
MAANFMaanshan Iron & Stee0.24490.24490.24495000.00492.04 
MABAAmerican Bioge SC0.16510.16500.165010,000-0.055025.00 
MACEMace Security International Inc0.41000.40990.410010,5000.00010.02 
MACIFMacmillan Minerals0.00650.00650.0065100-0.00057.14 
MACQFThemac Rsrcs Grp Ltd0.02950.02950.02951,000-0.012529.76 
MADGQMadge Networks Nv0.02000.02000.020010,0000.0100100.00 
MADIMadison Systems Inc0.00200.00200.002020,9000.000211.11 
MAGAAMagna Lab Inc Cl A0.50000.12000.12008,100-0.400076.92 
MAGEMagellan Gold Corp0.03500.03500.03504,0000.00000.00 
MAGNFMagellan Minerals0.08700.08700.08705,0000.010012.99 
MAGOYMan Ag Unsp ADR11.6311.5911.59900-0.040.34 
MAGPMagplane Technology0.00300.00300.003010,0000.00000.00 
MAHMFMahindra&Mahindra Dp22.6922.1822.691,100-0.311.35 
MAKSFMarks & Spen Grp Ord6.9906.9806.9901,2000.0100.14 
MAKSYMarks & Sp Gp ADR13.8613.8113.813,9950.000.02 
MALDFMacau Legend0.54100.54100.5410100-0.01001.81 
MALJFMagellan Aerospace C10.4310.4310.432000.353.42 
MALRFMineral Resources8.5308.5308.5303,600-1.17012.06 
MALRYMineral Resources8.5708.5708.5704000.1702.02 
MAMTFMcan Mtg Corp13.8013.8013.801000.201.47 
MANWMobile Area Networks0.01510.01500.015020,0000.00000.00 
MANYPlures Technologies0.01100.01100.011018,600-0.009045.00 
MANZFManz Automation98.7798.7798.7713,0006.276.77 
MAOMFMaudore Minerals Ltd0.01680.01000.010051,000-0.006740.12 
MAORFMandarin Oriental In1.7901.7701.7904,0000.0502.87 
MAPGFMapletree Logistics0.93500.93500.93501000.00500.54 
MAPIFMapletree Industrial1.1201.1201.120100-0.0403.45 
MAQAFMacquarie Atlas2.8102.7932.8101,000-0.1023.50 
MARUFMarubeni Corp Ord7.1807.1807.180200-0.0991.37 
MARUYMarubeni Corp ADR73.4273.4273.422000.050.07 
MAURYMarui Group Co Ltd16.1916.1916.192640.040.25 
MAUXFMart Resources Inc [1.3101.2901.31015,5260.0403.15 
MAWHFMan Wah Holdings1.5601.5601.560400-0.1006.02 
MAWHYMan Wah Holdings Ltd16.4516.3916.451,1000.311.92 
MAXDMax Sound Corp0.16000.14700.147083,100-0.00795.10 
MAXEMaxwell Resources Inc.0.02100.02100.0210100-0.00208.70 
MAXMFStandard Explora Ltd0.06220.06220.062279,000-0.00040.64 
MAXWMaxworldwide Inc0.00100.00100.0010100,0000.00000.00 
MAYGFMeadow Bay Cap Corp0.15360.15360.15361,0000.01258.86 
MAYNFMayne Pharma0.70000.70000.700014,5000.03004.48 
MAYXMayex USA Inc1.00001.00001.00002000.95001900.00 
MBAIFCibt Education Group Inc.0.26000.26000.260050,000-0.01104.06 
MBAYMediabay Inc0.00010.00010.00011000.00000.00 
MBCFFMbac Fertilizer Corp0.15400.15400.15405000.00402.67 
MBCIMabcure Inc.0.00450.00450.00457,000-0.002535.71 
MBCNMiddlefield Banc Cor32.4732.4032.401,4000.391.22 
MBDEMorris Business Devl0.20000.20000.20005000.1000100.00 
MBFJFMitsubishi Ufj Finan5.8005.7965.800960,0000.0450.78 
MBGNFMed Biogene Inc0.06000.06000.060050,0000.016738.57 
MBIOFMobio Technologies0.06770.06770.0677400-0.010413.32 
MBISMediabistro Inc0.91000.91000.91001,0000.01001.11 
MBITMobilebits Holdings0.04000.04000.0400100,0000.00000.00 
MBKLMetairie Bk & TR [La19.3519.3519.351,700-0.150.77 
MBLTYMesoblast Ltd Sp ADR22.6122.2122.611,600-0.140.62 
MBLVMobiventures Inc0.00750.00310.0031200-0.004458.67 
MBMIMabwe Minerals Inc.0.04300.03500.04302,2000.008725.36 
MBNCMerchants Bancorp Or0.86000.75000.86005000.00000.00 
MBOFYM1 Limited29.8429.8429.841000.270.91 
MBPFFMitchells & Btlr Ord6.7506.7506.750300-0.0701.03 
MBRTFMbmi Resources Inc0.00270.00180.00182000.00000.00 
MBSTMobile Star Corp.0.00030.00010.000117,6000.00000.00 
MBUMYMabuchi Mtr Co Ltd21.1621.1621.16100-0.311.44 
MBVAMillenium Bankshares0.50000.50000.50002000.00000.00 
MBVAEMillenium Bankshares0.51000.51000.51001,0000.110027.50 
MBXBFMicrobix Biosystems0.57890.56300.563018,7000.00530.95 
MBYMFMountain Boy Mineral0.02400.02400.024020,0000.00000.00 
MCAMQMoney Centers Amerca0.00470.00470.00471000.002180.77 
MCAPMango Capital Inc0.05000.05000.05004,8000.017553.85 
MCBFMonarch Community Bancorp2.7702.7702.7703000.0000.00 
MCBGMercersburg Financia12.2512.2512.251000.000.00 
MCBPMichigan Cmty Bncp0.00110.00110.001114,9000.00000.00 
MCBRFMcbride Plc Ord 10P1.5001.5001.5001000.0000.00 
MCCKMestek Inc19.2518.5019.25400-0.733.65 
MCCRFMccoy Corp5.4725.4705.470600-0.6009.88 
MCDFFMcDermott Intern26.0022.7226.0068,1002.5410.83 
MCDMFMacdonald Mines Exploration Ltd0.01400.01400.01407,500-0.010041.67 
MCEEFMcewen Mining2.4342.3602.43010,9000.0652.75 
MCELQMillennium Cell In0.00010.00010.00018,535-0.000150.00 
MCEMMonarch Cement Co29.5029.5029.503000.501.72 
MCEMBMonarch Cement Co Cl28.0428.0428.042000.040.14 
MCESFMacro Enterprises2.9752.9752.975300-0.0632.08 
MCETMulticell Techs Inc0.00070.00060.00072,428,4990.000116.67 
MCFFYMediclinic Intl ADR42.1741.7642.171,500-0.882.04 
MCFUFMicro Focus Intl Plc15.8515.8515.851,5000.171.08 
MCGIMedcareers Group In0.01990.01990.01995,2000.001910.56 
MCGRFMajor Cineplex Group0.72000.72000.72008,4000.01001.41 
MCHBMechanics Bk [Ca]17,20017,20017,20010000.00 
MCHTMauch Chunk Finl Cp13.8513.8513.85100-0.050.36 
MCHVFMGM China Holdings L2.8602.8602.8601,000-0.1785.86 
MCHVYMGM China Holdings36.0035.7535.8014,500-1.052.85 
MCICMulticorp International Inc0.00390.00260.00391,558,5000.001456.00 
MCIGMcig Inc.0.26500.25100.2550109,740-0.00401.54 
MCIIMariner's Choice Int0.00130.00070.00072,383,400-0.000853.33 
MCKRFManson Creek Res Ltd0.07000.07000.07003,0000.0600600.00 
MCLNMedclean Technologies Inc.0.00500.00500.00503,0000.001856.25 
MCNSFMicronas Semiconduct7.7007.7007.700200-0.6047.27 
MCPBMount Carmel Pub Uti30.0030.0030.001000.000.00 
MCPIMed-Cannabis Pharma Inc.0.59000.47400.50004,8250.00200.40 
MCQPFMacquarie Power & In3.7893.7403.7409,100-0.0030.08 
MCRAAMcrae Inds Cl A28.7528.7528.75100-0.250.86 
MCREFMetals Creek Res0.02980.02980.029817,000-0.00020.67 
MCRPFMicroport Scientific0.50000.50000.5000100,000-0.01001.96 
MCRZFMincor Resources0.64500.64500.64502000.01502.38 
MCSHFMetcash Ltd Ord Shs2.4702.4702.470500-0.1606.09 
MCTCMicrochannel Tech Cp0.00800.00500.008020,2580.001014.29 
MCTHMedical Connections0.01150.01150.011548,1000.00000.00 
MCTYFMicroplanet Technolo0.01260.01260.01265,000-0.005430.00 
MCTZFMcot Public Co Unit0.74000.74000.740020,0000.00000.00 
MCUJFMedicure Inc2.4502.4482.4505,7000.0100.41 
MCVTMill City Ventures III Ltd.1.2500.9001.2504,2000.48062.34 
MCWEFMcw Energy Grp1.0401.0021.0405,1750.0000.00 
MCWPFMelco Crown0.25500.25500.255010,0000.00502.00 
MCYGFMill City Gold Corp0.17000.17000.170040,0000.022415.18 
MCYWFMacusani Yellowcake0.08300.08300.08305000.00405.06 
MDABYMeda Ab13.7513.7213.755,5000.010.07 
MDAVDavi Luxury Brand Group Inc0.13000.12000.13005,8000.00000.00 
MDBXMedbox Inc9.9409.4109.71011,6610.3003.19 
MDCEMedical Care Technol0.00010.00010.000113,799,9970.00000.00 
MDCEDMedical Care Technol0.05000.05000.05001,0500.00000.00 
MDCNMedican Enterprises Inc.0.62000.60000.600014,4000.00000.00 
MDDDMakism 3D Corp.0.04000.03870.040032,0000.00000.00 
MDDWFMacdonald Detwlr New76.5976.5976.59100-0.040.05 
MDEVFMelco Intl Devel2.4702.4702.4702,0000.0301.23 
MDEXMadison Explorations0.10000.10000.10001000.00000.00 
MDFIMedefile Intl Inc0.02600.02600.02603000.00000.00 
MDFZFMedifocus Inc.0.11470.11470.1147100-0.00534.42 
MDGCMediag3 Inc.0.00020.00020.000210,000-0.000133.33 
MDGEFMedigene Ag6.0306.0206.0302,000-1.11015.55 
MDGWWMedgenics Inc0.80000.80000.80004,000-0.400033.33 
MDHIMedical Alarm Concepts Holding Inc.0.44000.44000.44002000.00000.00 
MDIEFMediaset Spa Eur0.524.1504.1504.1506000.1904.80 
MDINNorthstar Global Bus0.00060.00050.00058,334,790-0.000228.57 
MDIUYMediaset S.P.A Sp Ad12.6012.5712.601,3000.010.08 
MDKMMdechem Inc New0.01500.01500.015016,5000.00000.00 
MDLAYMediolanum ADR14.9614.8514.969480.231.53 
MDLHMedical Intl Tech0.02390.02390.02394000.00000.00 
MDLNFMadalena Ventures0.40700.40500.405014,338-0.00100.25 
MDLXFMidlands Min Ord0.01800.01800.01803,0000.00095.26 
MDMJCannamed Corp.1.5401.5001.5001,200-0.0402.60 
MDMNMedinah Minerals Inc0.06900.06790.067966,100-0.00111.59 
MDNBMinden Bancorp Inc18.5018.4918.507000.050.27 
MDNGFMidnight Sun Mining0.17000.17000.17003,0000.00503.03 
MDNNFMdn Inc0.05640.04900.056410,400-0.00040.70 
MDNTMedient Studios Inc.0.00030.00020.000240,251,900-0.000360.00 
MDPEBMeredith Corp Cl B46.5846.5846.58100-0.270.58 
MDPHFMnoda Monadelphous G15.1715.1715.1725,0000.896.27 
MDRMModern Mobility Aids0.05000.05000.05001,0000.00000.00 
MDRPFMidas Gold Corp0.64000.64000.64003,000-0.00100.16 
MDSIMatrix Denture Syste0.00100.00100.00102000.00000.00 
MDSMFMedusa Mining Ltd1.00000.99001.00004,1000.01901.94 
MDSNMadison Bancorp22.2022.2022.205,0000.040.18 
MDSTMindesta Inc0.06000.02000.025091,550-0.005016.67 
MDTOMD Technologies Inc0.02000.02000.020034,100-0.010033.33 
MDTVMdu Communications International Inc0.01600.01320.0150159,1000.003530.43 
MDURNMdu Res Group 4.7094.0091.6594.00600-0.500.53 
MDURPMdu Res Group 4.5092.5092.5092.501000.500.54 
MDVTMiddlebury Natl Corp32.5032.5032.501000.501.56 
MDWKMdwerks Inc.0.00250.00250.0025100,0000.00000.00 
MDXHFMedx Health Corp0.06680.06680.066814,0000.00010.15 
MEAOFMetanor Resources0.10000.10000.100010,000-0.00201.96 
MECKMecklemedia Corporation0.99000.99000.99002000.03003.13 
MEDAMedia Analytics Corp0.05930.05310.0531600,734-0.00040.75 
MEDDMedical Imaging Corp.0.07000.07000.07001,0000.00000.00 
MEDLMedl Mobile Holdings0.18000.16010.160142,250-0.019811.01 
MEDTMediatechnics Corporation0.00080.00080.000860,0000.00000.00 
MEECMidwest Energy Emissions Corp1.1401.0201.1306,9000.0403.67 
MEEXFMe Resource0.04700.04700.04701,0000.017056.67 
MEGEFMeg Energy Corp33.3433.3433.34400-0.050.15 
MEGGFMeggitt Plc7.9607.9607.960300-0.0100.13 
MEGGYMeggitt Plc15.8315.8315.831970.020.13 
MELYMicroelec Tech0.00070.00060.00062,003,570-0.000225.00 
MEMEEndev Holdings Inc0.10000.08560.085613,5000.00000.00 
MENBMendocino Brewing Co0.49000.49000.49003000.115030.67 
MENIMobilized Entmnt Inc0.00450.00450.004516,5000.00000.00 
MEOAFMeo Australia Ltd0.05500.05500.05503,0000.00000.00 
MEOAYMeo Australia Ltd Ad0.41000.41000.41002,500-0.02806.39 
MEOBFMesoblast Ltd4.5904.5904.590100-0.0400.86 
MEOGFMediterranean Oil &0.09000.09000.090010,000-0.00969.64 
MERRMerriman Holdings3.5003.3003.5003,7000.0501.45 
MERVFManila Electric Co A5.8005.8005.8004000.0000.00 
MESNFMarauder Res East0.01110.01110.0111100,000-0.010348.13 
METSFMetals X Limited0.20500.20500.20503,9000.035020.59 
MEYPFMaple Energy Plc0.09000.09000.09001,000-0.265074.65 
MFBPM&F Bancorp Inc4.9504.9504.9504000.2405.10 
MFCOMicrowave Filter C0.48000.48000.48006,000-0.02004.00 
MFCSFMedical Facs Corp15.1115.1115.112,0020.181.22 
MFDBMutual Federal Bcp2.0502.0502.0501000.0000.00 
MFGIMerchants Financial Group Inc37.0037.0037.001000.000.00 
MFMLFMarifil Mines Ltd0.01100.01100.01105000.00032.80 
MFMNFMansfield Minerals I0.33180.33180.33181000.02789.14 
MFONMobivity Holdings Corp.1.05000.93011.00004,500-0.03002.91 
MFSTMedifirst Solutions0.03120.02500.0312316,2000.00124.00 
MFTHMedisafe 1 Technolog0.00020.00020.000263,0000.00000.00 
MGAFFMega Uranium Ltd0.23150.21430.231518,1000.00954.28 
MGCVMgc Ventures Inc0.04900.04900.049020,0000.00000.00 
MGDDFMichelin Cie Gen Des102.4102.4102.4300-4.94.54 
MGDDYCompagnie Generale D20.5620.4020.405,629-0.080.39 
MGFRFMagforce Ag Berlin9.3209.3209.3201000.8209.65 
MGFXMonarch Gulf Exp New0.00320.00320.003224,000-0.000820.00 
MGHLMorgan Group Hld Co0.35000.35000.35003,5000.050016.67 
MGLGMagellan Energy New0.00010.00010.00015,000,0000.00000.00 
MGLTMagnolia Solar Corp0.05000.05000.050010,0000.00000.00 
MGMXFMagma Energy Corp0.28700.28200.28664,3000.00662.36 
MGNEFMagnum Energy0.04100.04100.041010,0000.00205.13 
MGNLFMgn Technologies Inc0.00070.00070.00072,5000.000240.00 
MGNUMagnus Intl Resource0.00500.00330.00338,500-0.00012.94 
MGOMFMarengo Mining Ltd0.01600.01600.016060,000-0.003015.79 
MGONMegola Inc0.00530.00350.0052558,800-0.00023.70 
MGORFMagor0.19800.17900.198029,0000.018810.49 
MGPHFMason Graphite0.67120.65170.67122,3250.01752.68 
MGPTFMagnolia Petroleum P0.02750.02750.02751,0000.00000.00 
MGQGMorgan Equities New0.02450.02450.02451,3000.00000.00 
MGRRFMurgor Res Inc0.01580.01580.015819,6000.00010.64 
MGRUFMorguard Real Est Ut17.2517.2517.251,0000.030.17 
MGRWMarine Growth Ventur0.00100.00100.001018,0000.00000.00 
MGSGFMusgrove Minerals Co0.13600.13600.136010,000-0.01409.33 
MGUYMogul Energy Intl0.02000.02000.020022,4000.002514.29 
MGYOYMol Magyar Olaj Gaz25.5025.0825.086000.020.08 
MHCCMillenium Healthcare Inc0.35300.35000.350039,600-0.00300.85 
MHCRFMothercare Plc Ord G4.0804.0804.0805,0000.2105.43 
MHGIMidnight Holdings Gr0.00010.00010.00012,505,4000.00000.00 
MHGUMeritage Hosp Gr5.2305.2305.2301000.0801.55 
MHGUPMeritage Hospitality10.7510.7510.755000.000.00 
MHPSYMhp S12.0912.0912.094,500-0.272.17 
MHREFMatamec Explrtn Inc0.06390.06390.06395,0000.006511.32 
MHSDFMegacable Hld Ord4.7804.7804.7803000.2244.92 
MHTLYMetcash Ltd Sp ADR14.7014.7014.70200-0.734.73 
MHTXManhattan Scients0.14580.14400.145092,138-0.00161.09 
MHTZFManhattan Corp0.04000.04000.04001,000-0.025038.46 
MHVYFMitsubishi Heavy Ind6.2906.2906.2903000.0000.00 
MHYSMass Hysteria Ent0.00040.00030.00036,477,104-0.000125.00 
MICCFMillcom Swed Dep Rec87.2587.2587.25400-3.603.96 
MIELFMitsubishi Elect Cor12.7012.7012.70500-0.050.39 
MIELYMitsubishi Elect Cor25.5825.5825.58223-0.321.24 
MIESFMitsui Eng & Shipbld2.0502.0502.0504,0000.0000.00 
MIGAMigami Inc0.00590.00500.005075,1000.00000.00 
MIHIMedina Intl Holdings0.01100.01100.01105000.00000.00 
MIHLMontague International Holding Ltd0.00490.00490.00491,100-0.00012.00 
MIICFMillicom International Cellular S.A.89.1189.1189.11100-0.420.47 
MIINFMerlin Entertainment5.7505.5805.580200-0.2103.63 
MIKPMike The Pike Produc0.00020.00020.00022,300,1000.00000.00 
MILVMistral Ventures Inc0.00050.00040.00054,492,2000.000125.00 
MIMTFMitsubishi Materials3.3703.3703.370500-0.0340.99 
MIMXFMillstream Mng Ltd0.00910.00910.009130,000-0.005939.33 
MIMZFNighthawk Gold Corp0.45400.45400.45402,0000.00000.00 
MINAFal Exploration Corp1.7001.7001.700500-0.40019.05 
MINEMinerco Res Inc0.00770.00700.007132,413,2850.00045.97 
MINOFMinor International1.1301.0101.13041,700-0.0080.70 
MIRXFMira Resources0.00200.00200.002018,0000.0010100.00 
MISMCambridge Energy Corp0.01110.01110.01115,600-0.009947.14 
MISVFMinco Silver Corp0.88800.88800.88805000.00100.11 
MITDMit Holding Inc.0.13500.10120.101241,4000.00000.00 
MITEFMitsubishi Estate Co23.8623.8623.86143,000-9.1427.69 
MITEYMitsubishi Estate Co21.8421.7021.703,539-0.632.82 
MITFFMitie Group Plc5.0025.0025.0026770.0450.90 
MITFYMitie Group Plc ADR19.6619.6619.664000.160.82 
MITSFMitsui & Co Ltd16.2516.2516.252000.160.99 
MITSYMitsui & Company327.0325.1325.195-2.90.88 
MIUFYMitsubishi Ufj Lease10.8510.8510.85100-0.131.18 
MIXIFMixi Inc. Tokyo49.0949.0049.094005.5912.85 
MIXXMix 1 Life Inc.1.9001.7401.8509,7000.0000.00 
MIXXDMix 1 Life Inc.6.0506.0506.0504600.0000.00 
MJDLFMajor Drilling Grp I6.6216.6216.6217,6000.1011.55 
MJGCFMajestic Gold Corp0.03900.03500.03504,500-0.023339.97 
MJLBGreenscape Laboratories Inc.0.10000.05500.1000263,1000.045081.82 
MJMDMedijane Holdings Inc0.21000.15500.1800594,366-0.020010.00 
MJMIMarilynjean Interact0.12000.11000.110020,500-0.050031.25 
MJMJThe Maryjane Group Inc.0.20000.20000.20009,9750.00000.00 
MJNAMedical Marijuana I0.13300.12600.13301,795,0520.00705.56 
MJNEMj Holdings Inc3.0001.9003.0001,5000.67028.76 
MJWLMajic Wheels Corp.0.00010.00010.0001395,0000.00000.00 
MJXFFMajescor Resources0.03790.03790.03791,4000.006922.26 
MKBYMckenzie Bay Intl Lt0.04000.04000.0400122,0000.00000.00 
MKEAFMauna Kea7.9907.9407.9506,000-1.10012.15 
MKEWFMakita Corp56.7556.7556.754000.651.16 
MKGAFMerck Kgaa Dm 586.5986.5986.59100-0.270.31 
MKGAYMerck Kgaa Unsp ADR28.9228.9228.92600-0.260.87 
MKGPMaverick Energy Grp0.00010.00010.00012,000-0.000990.00 
MKHDMt Knowledge Hldgs0.05000.03100.0500206,9000.020066.67 
MKRIFMelkior Resources In0.02530.02530.02532,0000.007340.56 
MKRMFMerkur Holding Ag Re215.0215.0215.01001.10.51 
MKROMonkey Rock Group0.02000.02000.02005000.00000.00 
MKRSMikros Sys Corp0.20000.18510.185120,000-0.01045.32 
MKRYFManitok Energy Inc1.8721.8601.860725-0.0040.23 
MKSEFMarksmen Energy Inc0.34360.32500.3280130,000-0.03619.91 
MKTAYMakita54.5154.2254.2250,148-1.923.42 
MKTSQDirect Markets Holdings Corp.0.00100.00100.001026,7000.00000.00 
MKTYMechanical Technolgy1.2001.1001.1627000.0625.64 
MLBEFMelbourne IT Limited1.2501.2501.2501,3000.18016.82 
MLCGML Capital0.01260.01000.010170,500-0.002519.84 
MLCTFMillennium & Copthor8.9508.9508.9504000.0000.00 
MLERMoller Intl Inc0.07990.07990.07996,0000.00000.00 
MLESMint Leasing Inc0.06000.06000.06001,0000.010020.00 
MLFBUniversal Cap Mgmt1.1701.1701.1701,000-0.0100.84 
MLFNFMaple Leaf Foods Inc17.9617.9617.961,300-0.040.19 
MLGFMalaga Financial Corp21.7521.7521.752001.457.14 
MLGGYMeldex Intl Ads0.05000.05000.050010,0000.00000.00 
MLGTMlight Tech Inc0.00360.00360.00368,000-0.000920.00 
MLHCM Line Hldgs Inc0.00220.00160.001957,206,4440.000211.76 
MLKKFMercator Minerals0.02600.02600.02605,000-0.005016.13 
MLKNAMedlink Intl Inc A0.00010.00010.00012,0000.00000.00 
MLLDFMedical Compression0.78000.78000.78008000.00000.00 
MLLGFMullen Group Ltd26.0226.0026.011,0000.552.18 
MLLOFMedallion Resources Ltd0.11000.11000.11002,5000.00737.11 
MLLSMiller Industries In0.33000.31000.310015,000-0.040011.43 
MLMNMillennium Prime Inc0.05000.05000.05004,0000.00000.00 
MLMZFMetallica Minerals0.07100.07100.071010,0000.00101.43 
MLNGFMarlin Gold Mining Ltd.0.89980.89980.8998129-0.05625.88 
MLOOFMolopo Australia Ltd0.13700.13700.137015,0000.00705.38 
MLPHMolecular Pharmacol0.01200.01200.01205,0000.002020.00 
MLRKFMillrock Res Inc Com0.05000.05000.050060,000-0.009215.54 
MLRUYMail Ru Group Gdr28.1328.1328.1318,300-8.8523.92 
MLRYYMail Ru Group Ltd30.9730.9730.977001.224.09 
MLSSMilestone Scientific2.2502.1502.25014,1000.0502.27 
MLTCMelt Inc0.01000.01000.01003,2000.003451.52 
MLWNMalwin Ventures Inc0.06000.04500.045042,400-0.00408.16 
MLYAFMalaysian Airline Sy0.09700.08560.085626,700-0.011411.75 
MLYBYMalayan Banking ADR6.2506.2006.2003,3000.0420.68 
MLYCFAmerican Cumo Mining Ltd.0.05100.05050.05107,0000.00050.99 
MLYFFMolycor Gold Corp0.04330.04330.0433450-0.00479.79 
MMABMuni Mtg1.8101.8001.8006,000-0.0251.37 
MMBFMomentum Biofuels0.00250.00250.00253,0000.000313.64 
MMCLFMetminco Ltd Melbou0.02000.02000.02002,500-0.005020.00 
MMEDMinas Medici0.02000.02000.020013,6000.00000.00 
MMEXManagement Energy0.00500.00500.00501000.00000.00 
MMIOMarmion Industries0.00080.00080.000865,6000.00000.00 
MMIRFMedmira Inc0.04900.04900.04902,600-0.00305.77 
MMMBMamamancini's Holdin2.1001.9502.0001,600-0.1506.98 
MMMKFMinemakers Ltd West0.07000.07000.070010,000-0.00506.67 
MMMSMedytox Solutions7.3207.3207.320600-0.2303.05 
MMMWMass Megawat Wind Pw0.01650.01350.014532,2000.00085.84 
MMRFMmrglobal Inc0.02350.02250.022680,000-0.00093.83 
MMRGFMinaurum Gold Inc0.07100.07100.07105,000-0.015017.44 
MMRKQMile Marker Intl Inc0.00340.00340.003425,0000.00013.03 
MMRTYMassmart Hldgs ADR23.0223.0223.02100-0.562.37 
MMTCMicro Imaging Tech0.01970.01970.0197116,5220.00000.00 
MMTEMammoth Energy Grp0.00400.00400.004021,1000.00000.00 
MMTIFMicromem Tech Inc0.64600.63000.630010,2000.01001.61 
MMTMFMonument Mng Ltd0.18300.18300.183046,3000.00382.12 
MMTOFMitsubishi Motors Corporation11.4711.4711.471000.201.77 
MMTRSMills Music TR Unit19.8019.8019.80100-0.201.00 
MMTSMulti-Media Tutorial Services Inc.0.00100.00100.001050,100-0.000323.08 
MMTVMedical Media TV Inc0.00130.00090.0011250,0000.000222.22 
MMXMYMmx Mineracao E Metalicos S.A.0.38000.38000.3800500-0.02005.00 
MMXXFMmx Mineracao1.1951.1951.19520,0000.0000.00 
MNAIMonar Intl Inc0.02500.02500.02502,8000.00000.00 
MNAPManas Petroleum Corp0.17200.15700.1570251,500-0.00402.48 
MNATMarquette Natl Cp94.8394.8394.83100-0.170.18 
MNBCMnb Corp [Bangor Pa]20.5020.5020.502000.000.00 
MNBEYMinebea Ltd Spons Ad25.8725.7925.841,0000.321.25 
MNBOMnb Holdings Corp CA36.0036.0036.005000.000.00 
MNBPMars Natl Bk Pa415.0410.0415.04003.00.73 
MNCWFPrimero Mng Corp Wt0.59090.59090.59091,5000.00090.15 
MNDJFMandalay Res Corp0.97200.94900.969947,2000.02192.31 
MNDPMundus Group Inc0.00020.00010.00012,095,0000.00000.00 
MNELFMission Newenergy Ltd0.00810.00810.00811000.00000.00 
MNETMulticom Publishing0.00500.00500.005020,0000.002066.67 
MNGGMining Global Inc.0.00010.00010.000143,253,8000.00000.00 
MNGGFMongolia Growth Grou2.1301.9892.06017,609-0.0170.80 
MNGPFMan Group Plc1.9781.9781.9781,400-0.0120.61 
MNGPYMan Group Plc Unsp A1.9241.9241.9242500.0241.24 
MNHDMongolia Holdings Inc.0.45000.36500.4500300-0.170027.42 
MNHFYMayr-Melnhof Karton27.8227.6727.82200-2.086.96 
MNHNManhattan Bancorp3.6003.6003.6001000.0000.00 
MNHVFMarine Harvest ASA13.7313.7013.705,0000.070.51 
MNIIManati Inds Inc0.00500.00500.005010,0000.002066.67 
MNKDWMannkind Corporation2.5802.3802.5803,3000.1506.17 
MNODFMindoro Res Ltd0.03920.03920.039210,0000.00041.03 
MNOIYMandarin Orient ADR17.6517.6517.652,0000.150.86 
MNPPMerchants Natl Pptys1,6251,5801,580100-704.24 
MNRLFMineral Mtn Res Ltd0.04000.04000.04005,0000.00112.83 
MNSBMainstreet Bank8.0208.0208.0205,7000.0200.25 
MNSFMansfelder Metals0.05200.05200.052098,0000.00000.00 
MNTRMentor Capital Inc.0.91000.90000.90001,300-0.03503.74 
MNTUFManitou Gold Inc0.03900.03900.0390401,6000.00000.00 
MNVNMondial Ventures Inc0.00020.00010.000278,321,8450.0001100.00 
MNVWFMountainview Energy0.31400.30200.302010,7000.00200.67 
MNXBYMonex Group Inc12.7312.7312.732000.302.41 
MNXMFMonax Mining Ltd0.02100.02100.02105,0000.00105.00 
MOBAFManitoba Telecom Services Inc.26.8526.7926.85200-0.953.42 
MOBOMobile Lads0.35990.24000.359914,000-0.00010.03 
MOBQMobiquity Technologies Inc.0.48000.40100.480045,4000.01002.13 
MOBSMobiform Software0.45000.44000.450015,5000.01002.27 
MODTQModtech Hldgs0.00090.00090.00091000.00000.00 
MODVFMelcor Development L22.8022.8022.80500-0.241.05 
MOGLFMongolian Mining Cor0.06000.06000.06002,0000.00000.00 
MOJOMojo Organics Inc.0.35000.22000.35007,0000.150075.00 
MOLBMother Lode Bk CA1.2001.1001.2006000.1009.09 
MOMOMopals.Com Inc.0.59000.59000.5900300-0.260030.59 
MONDFMondi PC17.1117.1117.11100-0.050.26 
MONIFMonitise Plc0.70500.69750.69751,088,907-0.00450.64 
MONKMonarchy Resources0.00500.00360.00402,635,100-0.00036.98 
MONKDMonarchy Resources0.45000.20050.200537,2560.00040.20 
MONOYMonotaro25.5925.3925.391,500-0.301.17 
MONRFMoncler S.P.A.15.9615.9615.962000.261.66 
MOOIFMooncor Oil & Gas0.01800.01800.0180256,000-0.002010.00 
MOPHYMonadelphous Group15.0015.0015.002000.211.39 
MOPNMop Environmental0.02100.01950.019515,8000.00137.14 
MOSTSmart Online Inc1.2001.2001.2001000.0000.00 
MOWRFMountainstargold0.05000.05000.05003,000-0.021129.68 
MOXCMoxian China Inc5.8005.8005.800300-0.0500.85 
MPADMicropac Industries Inc9.0009.0009.0002,2000.0000.00 
MPAYMobetize Corp1.3401.3001.3402,3000.0403.08 
MPEFFMaple Leaf Green Wor0.04900.04900.04907,900-0.006010.91 
MPEGInnovacom Inc0.00010.00010.00017,0000.00000.00 
MPFRFMapfre Sa3.7503.7503.7506,100-0.2005.06 
MPFRYMapfre Sa Unsp ADR7.3767.3767.376400-0.1351.79 
MPGSMalaysia Pro-Guardia0.19000.16500.165055,000-0.01508.33 
MPHDMedia Pal Holdings0.00300.00300.003044,0000.00000.00 
MPIXMindpix Corp New0.00070.00070.000730,401-0.000112.50 
MPMLMpm Technologies Inc.0.11000.11000.11001,3000.00000.00 
MPOHYMmi Hldgs Ltd ADR13.0012.9413.001,000-0.070.54 
MPPCQMyphotopipe.Com Inc0.00030.00030.000350,0000.00000.00 
MPRXFMega Prec Metals0.09500.08450.09504,1000.011013.10 
MPSPMedpro Safety Pd0.10000.10000.10003,1000.00000.00 
MPSYFMorphosys Ag97.0097.0097.005001.551.62 
MPUCFMoneta Porcupine Min0.05300.05300.053022,500-0.008113.26 
MQBKYMacquarie Grp ADR53.7952.7353.792,3000.991.88 
MQIIFMacquarie Intl Infra0.06500.06500.06505,0000.00508.33 
MQLXFMarquee Energy Ltd1.0101.0101.0101,4000.0394.02 
MRAAFMurata Manufacturing100.00100.00100.00100-1.501.48 
MRAAYMurata Manufacturing25.3825.3825.381750.210.83 
MRBAFMirabela Nickel Limited0.08000.08000.08001,100-0.010011.11 
MRCBFMorguard Corp134.5134.5134.51002.51.89 
MRCRMoro Corporation0.55000.33200.55005,4000.00000.00 
MRDAFMeridian Co Ltd0.01000.01000.01002,0000.00099.89 
MRDDFMiranda Gold Corp0.12940.12890.12891,4000.011810.08 
MRDHMeridian Hldgs Inc0.01560.00800.0100125,000-0.005033.33 
MREEMainstreet Bankshares Inc13.6613.6613.662400.060.44 
MRESInstitute of Biomedi0.00930.00930.00933000.00022.20 
MRETFMartinrea Intl Inc13.2313.2313.231000.070.54 
MRGNMergence Corporation0.01000.01000.01001,7000.00000.00 
MRGOMargo Caribe Inc4.0004.0004.0001,5000.0000.00 
MRHDMerilus Inc New0.25000.25000.25004000.00000.00 
MRIBMarani Brands Inc0.00760.00700.0076158,856-0.00011.30 
MRICMri Interventions1.0701.0601.06012,250-0.0201.85 
MRMAFMermaid Marine Aust1.8801.8801.8806000.0000.00 
MRMBFMorumbi Oil & Gas In0.06800.06800.06801,500-0.015018.07 
MRNAMarina Biotech1.0480.9101.02051,559-0.0706.42 
MRNJMetatron Inc0.00080.00070.0007239,000-0.000112.50 
MRPIMera Pharma New0.00040.00040.00043000.00000.00 
MRPLYMr Price Group Ltd20.0019.6019.601,8000.010.05 
MRPRFMerlin/Ac 1.0012.6512.6512.65300-0.100.78 
MRPSMicrophonics Inc0.00600.00600.00609,000-0.005045.45 
MRPTMacreport.Net Inc0.01100.00800.008033,000-0.002020.00 
MRQRFMonarques Res Inc0.13100.13100.131010,0000.013011.02 
MRRFFMarr S.P.A.16.6016.6016.601,3000.261.57 
MRRTYMarfrig Alimento ADR3.1353.0403.04010,4000.0501.67 
MRSKYMori Seiki Co Ltd Sp12.2212.1912.19200-0.060.52 
MRTIMaxus Realty Trust26.1025.0025.003,000-3.5012.28 
MRVKFMaverick Drilling An0.22000.22000.2200100,0000.00904.27 
MRVKYMaverick Drilling4.2004.2004.2004001.59060.92 
MRVNYMrv Eng Partici ADR7.6007.5407.6001,3000.3004.11 
MRVSFMinerva5.7985.7985.7981,6000.0631.09 
MRVSYMinerva Sa ADR23.0223.0223.022,100-0.271.17 
MRWSFMorrison W Sprmrkt P2.8302.8302.830700-0.0903.08 
MRWSYWm Morrison Supermar14.6714.5914.593,1050.070.48 
MRZLFMirasol Resources1.0951.0951.0958,3440.0252.36 
MSADFMitsui Sumitomo Insu22.3922.3922.39100-0.431.88 
MSADYMS&Ad Ins Group ADR11.1311.1211.121,135-0.131.13 
MSAHMan Shing Agric Hldn0.04500.04500.045010,0000.00000.00 
MSAJFMesa Uranium Corp0.03960.02800.028023,000-0.006318.37 
MSBCMission Bancorp [Ca]27.5027.5027.50100-0.250.90 
MSBHFMitsubishi Corp Ord20.7920.7420.79200-0.010.05 
MSBHYMitsubishi Corp Spon42.0542.0442.05832-0.050.12 
MSEZMedia Sentiment0.00450.00450.00452000.00000.00 
MSGIMsgi Security Sol0.00100.00100.001080,0000.00000.00 
MSGNFMan Sang Intl Ltd0.09000.09000.09004,200-0.00505.26 
MSGOMister Goody Inc0.02000.02000.0200500-0.015042.86 
MSHFMediashift Inc.0.47000.47000.47005000.00000.00 
MSHSMinn Shares Inc Del0.25000.16000.16002,7000.00905.96 
MSIUMaster Spirit In USA0.00110.00110.001130,2000.00000.00 
MSLOYMitsui Osk Lines Ltd11.1811.1811.189,0000.272.47 
MSLPMuscle Pharm Corp13.4913.3013.4012,8660.151.13 
MSMGFMustang Minerals Cor0.01600.01600.0160125,0000.00000.00 
MSMYMc Endeavors Inc0.00020.00020.00021,200,0000.00000.00 
MSNFYMinera Frisco S A B3.8303.8303.8302,100-0.1904.73 
MSOAMy Social Income Inc0.00010.00010.000135,300,0660.00000.00 
MSPCMetrospaces Inc.0.00010.00010.00011,300,0000.00000.00 
MSSDMassive Dynamics0.02240.02050.02248,0000.00000.00 
MSSIMedical Staffing Sol0.00130.00130.0013225,000-0.000213.33 
MSTGMustang Alliances0.02500.02000.025086,8000.005025.00 
MSTOMasterbeat Corp0.01500.01000.010010,700-0.005033.33 
MSTPWMast Therapeutics0.15000.15000.1500300,0000.00000.00 
MSTUFMilestone Real10.2309.9909.990400-0.1601.58 
MSVBMid-Southn Svg Bk In10.5010.2410.24900-0.292.75 
MSWMMetaswarm Inc.0.23000.05000.23001,500-0.02008.00 
MTAGFMetro Ag Ord Dem 535.1335.1335.131,8000.050.14 
MTBRMetabolic Research0.00450.00240.004563,4000.00000.00 
MTCZFM2 Telecommunication6.8406.8406.840400-0.1602.29 
MTENYMahanagar Telephone Nigam Ltd0.91000.91000.9100415-0.03163.36 
MTGBMeetinghouse13.0013.0013.001000.151.17 
MTGRYMount Gibson6.1206.1206.120100-0.5207.83 
MTLCFMetalcorp Ltd0.00400.00400.004033,000-0.002134.43 
MTLHFMitsubishi Chemical4.7004.7004.7002,1000.50011.90 
MTLHYMitsubishi Chemical25.0225.0225.021,0000.090.36 
MTLKMetalink1.0901.0401.09017,4000.0504.81 
MTLQUMotors Liq Co25.5025.3625.509,5160.050.20 
MTLRFMetalore Resources L2.6012.6012.6012000.0361.40 
MTMCMtm Technologies Inc.0.40000.40000.40009000.00000.00 
MTNBMatinas Biopharma Hl0.90000.80000.80005,5000.00000.00 
MTNOFMtn Group Ltd Ord22.8022.8022.802,3000.160.71 
MTNOYMtn Group Ltd Sp ADR23.0022.9022.9410,525-0.291.25 
MTPRMeta Power Intl Inc0.00100.00100.001010,0000.00000.00 
MTPSWMast Therapeutics In0.12000.12000.12001,7000.040050.00 
MTRAFMetro Inc Cl A Sub V67.1767.1567.155000.580.87 
MTRJFMtr Corporation Ltd3.9203.9203.9202000.0100.26 
MTRJYMtr Corp Ltd Sp ADR41.0641.0641.061,0000.511.26 
MTROMetro One Developmnt0.00020.00020.00022,085,0000.00000.00 
MTSTMetastat Inc0.80000.79000.80004,8000.01001.27 
MTSXYMetal Storm Ltd Ads0.00700.00700.00705,2000.00000.00 
MTTIFMitec Technologies0.25540.25540.25545,000-0.044714.90 
MTTRYMetro Ag6.9356.8956.895100,557-0.0350.51 
MTUAYMtu Aero Engines Hol43.5643.5143.568300.250.58 
MTVAFMetropole Television19.3919.3919.39100-0.934.58 
MTVBMountain Valley Banc37.0037.0037.00200-1.503.90 
MTVXApt Moto Vox Group Inc.0.00120.00100.001129,930,2100.000110.00 
MTYFFMty Food Group Inc30.3930.3430.381,5000.451.51 
MTZPYTanabe Pharma15.0614.8615.005,7000.140.94 
MTZXFMitsubishi Tanabe Ph15.2115.2115.212,7000.724.97 
MUELPaul Mueller Company51.7551.2551.75400-0.490.94 
MULIAquasil International Inc0.03200.03200.03205,000-0.028046.67 
MUNMFMundoro Capital Inc.0.22430.21780.224355,0000.023311.59 
MURCFMonster Uranium Corp0.01800.01800.01801,5000.005038.46 
MURGFMuenchener Rueckver198.5198.5198.51001.60.79 
MURGYMuenchener Re Group19.9219.8819.895,089-0.070.33 
MURSFMurray & Rob Hldg Or2.5002.5002.5001000.1104.60 
MURYFMurray Intl Trust Pl18.3518.3518.353000.000.00 
MURZYMurray & Roberts2.3802.3802.3802820.0301.28 
MUSSMulti Solutions II0.21000.21000.21003,3000.00000.00 
MUTMMutual Merchant Svcs0.00400.00400.00402000.00000.00 
MVACMotorvac Technologie0.00500.00500.005020,000-0.015075.00 
MVBFMvb Financial Corp16.2016.1516.207,8000.100.62 
MVESThe Movie Studio Inc.0.00650.00650.006530,000-0.001013.33 
MVLYMission Vly Bcp CA6.0006.0006.0001,1000.0000.00 
MVRBFMedivir Ser B Sek518.8018.8018.80100-0.693.54 
MVRMMaverick Mineral Cp0.21230.21230.21235000.00000.00 
MVTGMantra Venture Group Ltd.0.53900.49510.49512,500-0.01793.49 
MWISM-Wise Inc0.00050.00050.0005130,5000.00000.00 
MWSNFMawson Res Ltd0.29000.29000.29001,5000.00000.00 
MWSWFMawson West Ltd0.24000.22460.2246168,500-0.00572.48 
MWTCFManial Water Company0.62000.62000.62002,000-0.069010.01 
MWTCYManila Wtr Co ADR15.8815.8815.887000.744.89 
MWWCMarketing Worldwide0.00010.00010.0001251,0000.00000.00 
MXAMMaxam Gold Corp0.00010.00010.000114,998,0000.00000.00 
MXCHFMexichem Sab De Cv4.2604.2204.26037,500-0.1102.52 
MXCHYMexichem Sab De Cv8.5808.5468.5801,100-0.2402.72 
MXCYYMetso Cp Ads39.3038.8839.301,1000.110.28 
MXEIPMexico Eq and Inc Fd16.7516.7516.751,8000.000.00 
MXGFFMaxim Power Corp2.8362.8362.83630,0000.0260.91 
MXGIFMerrex Gold Inc0.16300.16300.16301,0000.01006.54 
MXMSFMaxim Resources Ltd0.13630.13580.135830,000-0.00322.30 
MXOMPan American Goldfie0.01250.00800.0125145,100-0.00053.85 
MXOPMaxray Optical Tech0.00300.00300.003025,0000.00000.00 
MXPTFMax Petroleum Plc0.01000.01000.01001,000-0.015060.00 
MXROFMax Resource Corp0.05900.05900.059060,000-0.00101.67 
MXRSFMalbex Res0.02980.02980.02984,000-0.00020.67 
MXSGMexus Gold US0.03070.03070.03071,300-0.00216.40 
MXTIFMaxitrans Industries0.86000.86000.86005,400-0.05005.49 
MXTLFMetalex Ventures Ltd0.04500.04500.04509,400-0.027037.50 
MXTSMaxcom Telecomunicac0.21540.21540.2154260,000-0.028911.83 
MYAGFMaya Gold & Silver0.30700.30700.30709,7000.00060.20 
MYBFMuncy Bank Finl [Pa]34.0033.5034.001,0000.371.10 
MYBUFMeyer Burger Techgy10.3810.3410.343,300-0.363.36 
MYDOMaydao Corporation0.01300.00900.0130109,9000.004044.44 
MYECMyecheck Inc0.02670.02200.02606,832,0450.004018.18 
MYFTMy Freightworld Tech0.00040.00040.0004700,000-0.000120.00 
MYGGMygo Games Holding Co.0.09500.07000.09306,500-0.00202.11 
MYGSFMyer Holdings Ltd M1.8601.8601.8601,0000.0000.00 
MYHAMy Healthy Access0.00010.00010.00011,4000.00000.00 
MYHIMountain High Acquisitions Corp.0.65010.62010.62012,250-0.099913.88 
MYLIMusic of Your Life0.21000.21000.21008000.00000.00 
MYMNFMoly Mines Limited0.04000.04000.040029,200-0.006013.04 
MYMSFRift Basin Resources0.09700.09700.09702,000-0.00948.83 
MYMXMymetics Corp0.03500.03300.0350179,100-0.00359.09 
MYNGGolden Eagle Intl0.01000.01000.010010,0000.00000.00 
MYRXMyrexis Inc0.14000.13010.138033,700-0.00201.43 
MYRYMyriad Interactive Media Inc0.00840.00840.0084300-0.00066.67 
MYSLMy Screen Mobile In0.00500.00500.0050100,100-0.00035.66 
MYTAYMagyar Telekom Telecommunications Plc7.7607.7007.75019,2290.0750.98 
MYTHFMytilineos Hldgs Sa8.2008.2008.2005,0000.3504.46 
MZBYMezabay Intl0.00020.00020.0002102,0000.00000.00 
MZDADMazda Motor Corp Ord23.8023.5323.703,100-0.180.75 
MZDAFMazda Motor Corp Ord24.4024.4024.404250.040.15 
MZDAYMazda Motor Corp12.1612.0112.01530-0.141.15 
MZEIMedizone Intl Inc0.15500.13950.150036,0000.01259.09 
MZRRFMazorro Res Inc0.08000.08000.080010,0000.00000.00 
MZRTFMazor Surgical Robot6.9006.5306.5301,600-0.2403.55 
MZTAQMizati Luxury Alloy0.01000.01000.010010,0000.00000.00 
MZTLFJohn Menzies9.9929.9929.9924,500-0.3583.46 
MZZLMazzal Hldg Corp0.70000.70000.70005000.100016.67 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.206.166
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,55970.14
DJI17,149170.10
SP5002,00120.09
DAX9,671380.40
FTSE6,788-40.07
NI22515,889-230.14
CAC404,432230.52
GLD1,23620.18
BDI1,181-50.42
HSI24,3762401.00