Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.01000.00710.007134,100-0.002122.83 
MAALMarketing Alliance3.0302.9803.0301,0000.1304.48 
MAANFMaanshan Iron & Stee0.34500.34500.34502,500-0.01002.82 
MACEMace Security International Inc0.39000.37000.370015,500-0.02005.13 
MACIFMaverix Metals Inc.1.1061.1061.106200-0.0383.31 
MADIMadison Systems Inc0.02000.02000.02009,0000.009081.82 
MAEOYManila Electric Co ADR11.8911.8911.891000.504.39 
MAGAAMagna Lab Inc Cl A0.01700.01700.01704000.00000.00 
MAGEMagellan Gold Corp0.06800.06800.06801,800-0.021524.02 
MAGHMagnum Hunter Resources Corp.11.0809.0009.250327,000-1.85016.67 
MAGOYMan Ag Unsp ADR10.2810.2810.281000.161.58 
MAHIMonarch Services0.01600.01600.016010,0000.00000.00 
MAHLYMedipal Holdings16.3016.3016.302000.332.07 
MAHMFMahindra&Mahindra Dp19.6619.6619.66300-0.140.71 
MAHNMid-Atlantic Hm Hlth Ntwk0.07000.07000.07005,000-0.080053.33 
MAKSFMarks & Spen Grp Ord4.6904.6004.6901,0000.1803.99 
MAKSYMarks & SP Gp ADR9.2909.1989.23035,8000.0350.38 
MALDFMacau Legend0.20020.20020.20022,0000.00723.73 
MALJFMagellan Aerospace C15.1815.1815.181000.312.10 
MAMTFMcan Mtg Corp11.3211.3011.304000.020.14 
MAOMFMaudore Minerals Ltd0.00050.00050.0005100,0000.000266.67 
MAORFMandarin Oriental In1.3351.3301.3303,0000.0000.01 
MAPGFMapletree Logistics0.77200.77200.77201,9000.03204.32 
MAPIFMapletree Industrial1.2801.2801.2801,5000.14913.18 
MAPLMaple Press Co1.2501.2501.2503,4000.25025.00 
MAQAFMacquarie Atlas3.8603.8603.8603000.1092.89 
MARFFMargaux Resources Ltd0.23000.23000.23006,000-0.01987.93 
MARUFMarubeni Corp Ord6.2506.2506.250100-0.1502.34 
MARUYMarubeni Corp ADR60.1060.0260.022000.240.40 
MARZFMarstons Plc1.9001.9001.9002,8000.0000.00 
MATNMateon Therapeutics Inc0.86000.78000.7801104,600-0.05796.91 
MAURYMarui Group Co Ltd27.9527.8827.912,300-0.020.07 
MAUSYMatsui Securities Co Ltd Tokyo [Japan]16.3616.3616.361000.311.93 
MAVTMadison Ventures0.02370.01100.01108,800-0.011050.00 
MAWHFMan Wah Holdings0.82000.80000.800017,2000.00000.00 
MAWHYMan Wah Holdings Ltd16.3616.3616.36200-0.060.37 
MAXDMax Sound Corp0.00600.00520.00532,049,800-0.000711.67 
MAXEMaxwell Resources Inc0.03000.02250.030056,0000.00000.00 
MAXMFStandard Explora Ltd0.00690.00690.00693000.00046.15 
MAYGFMeadow Bay Cap Corp0.03500.03500.03504,0000.00000.00 
MAYNFMayne Pharma1.02000.95000.950016,6000.00000.00 
MBAIFCibt Education Group Inc0.53800.53010.530111,000-0.00721.34 
MBAYMediabay Inc0.00030.00030.00031,2000.00000.00 
MBCIMabcure Inc0.00500.00170.005026,3000.0032177.78 
MBCQMB Bancorp Inc15.2014.9015.005,100-0.201.32 
MBDEMorris Business Devl0.03500.03500.03504000.00000.00 
MBFJFMitsubishi Ufj Finan6.2756.2756.27544,0000.0851.37 
MBITMobilebits Holdings Corp0.01300.01300.01307,0000.00000.00 
MBKLMetairie Bk & TR [La25.0025.0025.003000.000.00 
MBLVMobiventures Inc0.00100.00100.001014,000-0.002066.67 
MBNCMerchants Bancorp Or0.75000.63000.63001,100-0.070010.00 
MBNKFMetro Bank Plc44.5343.8444.259,000-0.280.63 
MBRTFMbmi Resources Inc0.00240.00240.00246000.000314.29 
MBUMYMabuchi Mtr Co Ltd14.1714.1714.171000.211.50 
MBXBFMicrobix Biosystems0.17280.16480.164810,000-0.01729.45 
MBYMFMountain Boy Mineral0.04550.04550.04551,0000.005513.75 
MCAMQMoney Centers Amerca0.00050.00030.0003902,800-0.000240.00 
MCAPMango Capital Inc0.04500.04500.04502000.00000.00 
MCARMercari Communcation0.26000.26000.26002,5000.00000.00 
MCBGMercersburg Financia22.2522.2522.251,0000.592.72 
MCBIMountain Commerce Bancorp Inc14.5014.5014.503000.443.13 
MCBKMadison County Financial Inc23.5023.5023.504000.000.00 
MCBSMetrocity Bankshares Inc20.0020.0020.001004.5029.03 
MCCKMestek Inc25.0025.0025.001000.000.00 
MCCRFMccoy Corp1.3651.3611.36510,4000.0332.48 
MCCXMcorpcx Inc.0.31000.30990.30996,700-0.00010.03 
MCDAKma Hldg Inc0.01420.01420.0142200-0.00085.33 
MCDFFMcDermott Intern23.6323.4523.457,500-0.050.21 
MCDMFMacdonald Mines Exploration Ltd0.13670.13660.136715,000-0.01469.65 
MCELQMillennium Cell In0.00100.00100.00101,5000.0009900.00 
MCEMMonarch Cement Co49.0049.0049.001000.901.87 
MCESFMacro Enterprises1.4891.4891.489700-0.0110.72 
MCETMulticell Techs Inc0.00020.00020.0002100,0000.0001100.00 
MCFUFMicro Focus Intl Plc32.4632.2532.462001.063.38 
MCGIMedcareers Group In0.00050.00040.00041,109,700-0.000120.00 
MCHBMechanics Bk [Ca]31,00031,00031,00010000.00 
MCHHFMacmahon Holdings0.11600.11600.11602000.016016.00 
MCHTMauch Chunk Finl Cp13.3513.3513.352000.151.14 
MCHVFMGM China Holdings L2.2402.2202.2201,6000.0502.30 
MCHVYMGM China Holdings26.8326.1726.833000.893.43 
MCICMulticorp International Inc0.00250.00200.0025711,0000.000313.64 
MCIGMcig Inc0.25250.24000.25181,138,7000.00170.68 
MCKRFManson Creek Res Ltd0.03280.03280.03284,0000.00289.33 
MCOAMarijuana Company of America Inc.0.04590.04220.04283,543,400-0.00122.73 
MCPHMidland Cap Hldngs20.0019.5219.523000.482.52 
MCPIMed-Cannabis Pharma Inc0.09000.07500.075019,600-0.014916.57 
MCRAAMcrae Inds Cl A28.2528.2528.252000.250.89 
MCREFMetals Creek Res0.06180.06180.06181,0000.00366.19 
MCRPFMicroport Scientific0.70810.70810.70815,0000.01892.74 
MCRTMicroart Inc0.00010.00010.00012000.00000.00 
MCRZFMincor Resources0.15500.15500.15502,200-0.01508.82 
MCTCMicrochannel Tech Cp0.00110.00110.00111000.000110.00 
MCTYFMicroplanet Technolo0.00290.00290.002910,1000.0022314.29 
MCUIFMiraculins Inc0.33410.30890.308911,000-0.082821.14 
MCUJFMedicure Inc6.2806.2806.2801,600-0.0691.08 
MCVTMill City Ventures III Ltd.0.61900.61900.6190600-0.131017.47 
MCWEFMcw Energy Grp0.02550.02300.025557,800-0.00155.56 
MCWPFMelco Crown0.11400.11400.11404,0000.032439.71 
MCZAFMad Catz Interactive Inc0.00160.00110.0011168,900-0.000215.38 
MDAVDavi Luxury Brand Group Inc0.02500.02500.0250100-0.003211.35 
MDCEMedical Care Technol0.00010.00010.00012000.00000.00 
MDCLMedicine Man Technologies Inc.1.7901.7001.7004,800-0.0905.03 
MDCNMedican Enterprises Inc0.00020.00010.00027,614,2000.00000.00 
MDDDMakism 3D Corp0.00160.00160.00167,5000.00000.00 
MDDMMdm Group Inc0.00010.00010.0001500-0.000990.00 
MDDWFMacdonald Detwlr New51.4751.4751.47100-0.460.88 
MDEVFMelco Intl Devel1.9601.9601.96010,0000.0000.00 
MDEXMadison Technologies Inc0.30010.30000.30011,0000.00010.03 
MDFIMedefile International Inc0.03710.03300.03304,0000.00175.43 
MDFZFMedifocus Inc0.02800.02800.02801,5000.00000.00 
MDGCMediag3 Inc0.00010.00010.000150,0000.00000.00 
MDGEFMedigene Ag13.3413.3413.342000.524.06 
MDGWWMedgenics Inc0.25000.24000.240010,0000.090060.00 
MDIBYMediobanca Spa ADR8.1408.1408.140100-0.1201.45 
MDINNorthstar Global Bus0.00010.00010.0001100,0000.00000.00 
MDITMedite Cancer Diagnostics Inc0.80900.80900.80901,1000.00000.00 
MDIUYMediaset S.P.A SP Ad11.3011.1611.16500-0.181.59 
MDKMMdechem Inc New0.01200.01200.012037,1000.00000.00 
MDLHMedical Intl Tech0.01000.01000.01006,6000.00000.00 
MDLNFMadalena Ventures0.11200.10800.1120411,500-0.00141.23 
MDLXFRosita Mining Corporation0.03500.02700.02708,0000.002912.03 
MDMNMedinah Minerals Inc0.00570.00500.0050179,000-0.00011.96 
MDNBMinden Bancorp Inc25.0025.0025.001,4000.100.40 
MDNGFMidnight Sun Mining0.27150.27150.2715300-0.00732.62 
MDNNFNiobay Metals Inc.0.52900.52900.5290200-0.01552.85 
MDOMFMandom Corp47.4347.4347.436000.050.11 
MDRDFSkandiabanken ASA8.5508.5508.5503,400-0.3403.82 
MDRMModern Mobility Aids0.03590.03000.030025,000-0.00010.33 
MDRPFMidas Gold Corp0.61720.59100.598166,200-0.00280.47 
MDSMFMedusa Mining Ltd0.35700.35500.35507,0000.03009.23 
MDVTMiddlebury Natl Corp34.3034.3034.306000.200.59 
MDWCQMidway Gold Corp0.00150.00150.00156,6000.00000.00 
MDWKMdwerks Inc.0.00300.00200.002012,900-0.001033.33 
MDWTMidwest Holding Inc.0.10000.10000.10005000.00000.00 
MDXHFMedx Health Corp0.09230.09190.0919135,500-0.00010.11 
MDXLMedixall Group Inc1.2501.2491.2501,5000.0120.93 
MEAODMetanor Resources0.74650.64810.653838,100-0.113614.80 
MEAOFMetanor Resources0.09000.07250.0804443,8000.012418.24 
MECKMecklemedia Corporation0.09000.07990.079918,000-0.00010.13 
MEDADJade Global Holdings Inc.0.70000.67000.70007,3000.04877.48 
MEDDMedical Imaging Corp0.04810.04010.04016,600-0.077966.02 
MEDHMedx Holdings Inc.0.00940.00710.0090592,5000.001723.29 
MEDTMediatechnics Corporation0.00100.00090.00093,673,6000.00000.00 
MEECMidwest Energy Emissions Corp1.0700.9601.018174,900-0.0726.61 
MEEXFMe Resource Corp0.01500.01500.01508,000-0.056679.05 
MEGEFMeg Energy Corp4.6104.5904.59511,600-0.1362.88 
MEGGFMeggitt Plc5.6305.6305.6306000.1502.74 
MEGGYMeggitt Plc11.4811.4611.462,500-0.040.35 
MEGHMegalith Corp0.00010.00010.0001390,4000.00000.00 
MEILMethes Energies International L0.05100.05000.050017,200-0.00203.85 
MEILWMethes Energies International L0.02800.02800.02804,000-0.010026.32 
MEJHYMeiji Holdings20.7720.7720.77200-0.351.66 
MELYMicroelectronics Technology Co0.00020.00010.000217,679,2000.00000.00 
MENBMendocino Brewing Co0.24240.15000.24242000.092461.60 
MENCMillennium Energy Co5.0005.0005.0002000.50011.11 
MENIMobilized Entmnt Inc0.00150.00150.001513,4000.00000.00 
MENXFMemex Inc. Ordinary Shares [Ca0.14690.14190.14329,000-0.00181.24 
MEOBFMesoblast Ltd2.1002.1002.1002,500-0.0200.94 
MEQYFMainstreet Equity27.2227.0627.063002.309.30 
MERLYMerlin Entertainments Plc12.7111.6712.717000.040.32 
MERRMerriman Holdings0.03000.02000.020010,0000.00000.00 
MEYYYP.T. Medco Energi International Tbk ADR9.9009.9009.900500-0.1601.59 
MFBPM&F Bancorp Inc4.7904.5004.5001,100-0.2515.28 
MFCOMicrowave Filter C0.63000.62000.62008,000-0.01001.59 
MFCSFMedical Facs Corp12.3812.2712.273,200-0.161.26 
MFDBMutual Federal Bcp5.5005.5005.5001000.50010.00 
MFGIMerchants Financial Group Inc60.4559.7060.001,6000.851.44 
MFMLFMarifil Mines Ltd0.00690.00690.00692,500-0.010159.41 
MFONMobivity Holdings Corp0.70250.69000.70007,0000.00000.00 
MFOYYPjsc Megafon Gdr [Sponsored] Reg S11.6511.6511.656,7000.454.05 
MFRSYMagnesita Refratarios Sa15.7015.7015.705000.271.72 
MFRVFMinera Frisco Sab De0.63500.63500.63501,500-0.01101.70 
MFSTMedifirst Solutions0.00690.00520.006029,743,0000.000713.21 
MGAFFMega Uranium Ltd0.15740.14390.1550162,9000.00473.13 
MGCLFMgc Pharmaceuticals Ltd0.05000.05000.05001,0000.00000.00 
MGDDFMichelin Cie Gen Des124.8122.8124.81,2006.65.57 
MGDDYCompagnie Generale D24.8824.3624.882,578,500-0.120.48 
MGDPFMarathon Gold Corp0.95930.92000.956828,3000.04685.14 
MGHCFMinco Gold Corp.0.13600.13600.13605,600-0.00765.29 
MGHLMorgan Group Hldgs Co0.16000.16000.1600100-0.020011.11 
MGLDFMedgold Resources Corp0.14940.12670.1494260,500-0.01026.39 
MGLGMagellan Energy Ltd0.00010.00010.00011,662,2000.00000.00 
MGMBMGM Hldgs Inc96.7596.7596.7510,0000.000.00 
MGMXFAlterra Power Corp.3.6373.5603.6374,9000.0782.19 
MGNTMeganet Corporation0.04500.04500.045014,0000.00000.00 
MGNUMagnus Intl Resource0.00250.00250.00251,000-0.000310.71 
MGONMegola Inc0.00090.00090.000910,0000.000112.50 
MGPHFMason Graphite1.1001.0681.07913,900-0.0282.54 
MGPRFMAG One Products Inc.0.17000.17000.17004,500-0.01769.38 
MGSBFMetrogas S.A B-1 Vtg1.5001.4801.50020,000-0.0100.66 
MGTCMegatech Corp0.08080.01000.017763,000-0.032364.60 
MGTIMGT Capital Investments Inc0.72000.70000.7100135,800-0.01001.39 
MGUYMogul Energy Intl0.00500.00500.00503,5000.00000.00 
MGWFFMaple Leaf Green Wor0.45480.43320.453729,7000.00531.18 
MGXMFMgx Minerals Inc.0.87790.82000.877923,7000.04195.01 
MGYOYMol Magyar Olaj Gaz36.7136.7136.713000.000.00 
MGYTFMagyar Telekom Plc1.6301.6301.6303,600-0.1709.44 
MHCCMillenium Healthcare Inc0.00030.00020.0003801,9000.000150.00 
MHDGM & A Holding Corp.5.1104.7105.0103000.3006.37 
MHGIMidnight Holdings Gr0.00100.00100.00102,0000.0008400.00 
MHGUMeritage Hosp Gr14.5014.0014.501,2000.151.05 
MHGUPMeritage Hospitality26.0025.5025.501,5000.000.00 
MHGVYMarine Harvest ASA Sponsored ADR15.4215.3415.3852,200-0.291.85 
MHIFFMineral Hill Inds0.19860.19860.19864000.039324.67 
MHIVFMainstreet Health Investments Inc.9.8739.8739.873500-0.0480.49 
MHREFMatamec Explrtn Inc0.04690.04690.04695,0000.006616.38 
MHSDFMegacable Hld Ord3.7913.7913.7916,500-0.1022.62 
MHTLYMetcash Ltd SP ADR9.7509.7509.750200-0.1601.61 
MHTXManhattan Scients0.03000.02800.0280109,500-0.00196.35 
MHTZFManhattan Corp0.03100.03100.031010,000-0.00206.06 
MHVYFMitsubishi Heavy Ind3.9303.9303.9303,000-0.0100.25 
MHYSMass Hysteria Ent0.00010.00010.00011,250,0000.00000.00 
MICBMicrolin Bio Inc.0.68000.68000.68002000.00000.00 
MICCFMillcom Swed Dep Rec52.3452.3452.34100-1.512.80 
MICFFMint Income Fd5.2705.2705.2701,000-0.0300.57 
MIDLFMidland Expl Inc0.80790.79100.79105,300-0.01211.51 
MIELFMitsubishi Elect Cor14.7514.7514.751,0000.010.10 
MIELYMitsubishi Elect Cor27.5027.3627.4026,8000.040.15 
MIHIMedical Innovation Holdings Inc.2.7992.6902.6904,000-0.0853.06 
MIHLMontague International Holding Ltd0.00080.00080.00085,0000.000114.29 
MIICFMillicom International Cellular S.A.53.5553.5553.55300-0.350.65 
MIINFMerlin Entertainment6.0436.0006.0002,0000.0901.52 
MIKPMike The Pike Produc0.00010.00010.000110,0000.00000.00 
MILVMistral Ventures Inc0.00020.00010.00021,375,2000.0001100.00 
MIMZFNighthawk Gold Corp0.75800.68500.734353,6000.05277.73 
MINEMinerco Res Inc0.00270.00270.00271,0000.00000.00 
MISMCambridge Energy Corp0.00410.00330.0033200-0.00012.94 
MISVFMinco Silver Corp0.75340.70000.722450,300-0.03264.32 
MITEYMitsubishi Estate Co19.1619.0519.0850,7000.221.14 
MITFFMitie Group Plc2.6502.6502.6502,8000.32013.73 
MITFYMitie Group Plc ADR11.1610.3510.352,200-0.222.08 
MITJFMint Corp0.05400.05400.05408,000-0.00305.26 
MITSFMitsui & Co Ltd13.8013.7813.78500-0.795.42 
MITSYMitsui & Company280.6278.8279.55004.71.72 
MIXXMix 1 Life Inc0.03810.03000.030046,500-0.008021.05 
MJDLFMajor Drilling Grp I5.7465.6395.68011,200-0.0100.17 
MJGCFMajestic Gold Corp0.06870.05900.0590117,4000.00213.69 
MJLBUltrack Systems Inc.0.03500.02400.02903,598,000-0.00309.38 
MJMDMedijane Holdings Inc1.9101.9101.910100-0.0904.50 
MJMIMarilynjean Interactive Inc0.00600.00600.00604,000-0.004040.00 
MJMJThe Maryjane Group Inc0.00030.00020.000329,066,6000.00000.00 
MJNAMedical Marijuana I0.12950.12600.12834,964,4000.00030.23 
MJNEMj Holdings Inc0.90000.85000.89504,300-0.00500.56 
MJOGMajestic Oil & Gas0.17000.16990.170011,0000.00000.00 
MJPIMjp International Ltd0.21000.18000.210024,3000.00964.79 
MJTKCannasys Inc0.00470.00360.004316,882,3000.00012.38 
MJTVMichael James Enterprises Inc.0.00810.00780.0079485,400-0.001213.19 
MJWLMajic Wheels Corp.0.00010.00010.0001150,0000.00000.00 
MKAUMk Automotive Inc0.01390.01000.01205,503,300-0.001511.11 
MKGAFMerck Kgaa Dm 5109.8109.8109.8100-1.51.34 
MKGAYMerck Kgaa Unsp ADR36.7436.5736.688,200-0.371.00 
MKGIMonaker Group Inc2.8002.7002.700800-0.0501.82 
MKGPMaverick Energy Grp Ltd0.00010.00010.00012,000-0.000150.00 
MKINMcnb Banks Inc11.1011.1011.10100-0.020.18 
MKRIFMelkior Resources In0.06260.05370.062464,500-0.00669.57 
MKRSMikros Sys Corp0.51990.48000.519930,6000.02204.42 
MKRYFManitok Energy Inc0.10000.10000.100030,0000.00707.53 
MKSEFMarksmen Energy Inc0.05750.05750.05754,5000.00254.55 
MKTAYMakita Corp35.1735.0335.0310,200-0.411.16 
MKTYMechanical Technolgy0.95000.95000.95001000.07007.95 
MKTZFMarket Tech Hldgs Ltd2.3002.0002.30012,0000.0000.00 
MKVNFMk2 Ventures Ltd0.16930.16930.16936,0000.00251.50 
MLBVFGreat Thunder Gold Corp0.07000.06600.066016,0000.00152.33 
MLCGML Capital Group Inc0.00050.00040.000513,791,0000.00000.00 
MLERMoller Intl Inc0.03400.02830.028317,0000.00010.35 
MLESMint Leasing Inc0.02100.01300.013050,700-0.007035.00 
MLFBUniversal Cap Mgmt0.05900.05700.057010,0000.007014.00 
MLFNFMaple Leaf Foods Inc24.1224.1224.124,0000.140.58 
MLGCFML Gold Corp.0.15040.15040.15041,0000.00000.00 
MLGFMalaga Financial Corp26.0025.6026.004,6000.501.96 
MLGTMlight Tech Inc0.01790.01340.0179207,700-0.002010.05 
MLHCM Line Hldgs Inc0.00040.00020.00037,305,000-0.000125.00 
MLKKFMercator Minerals0.00010.00010.00014,900-0.000150.00 
MLLGFMullen Group Ltd11.4411.4411.44200-1.3310.43 
MLLOFMedallion Resources Ltd0.03080.03080.030850,0000.005622.22 
MLLSMiller Indus Inc Fla0.40000.40000.40001000.00000.00 
MLMNMillennium Prime Inc0.00730.00700.0073141,400-0.002021.51 
MLMZFMetallica Minerals0.04100.04100.04101,0000.006017.14 
MLNGFMarlin Gold Mining Ltd0.52050.50010.510020,400-0.01933.65 
MLNLFMillennial Lithium Corp.0.98550.97000.97355,800-0.00370.38 
MLOOFMolopo Australia Ltd0.12000.12000.12008,0000.00181.52 
MLORFMontello Resources L0.00010.00010.00014,0000.00000.00 
MLPHMolecular Pharmacol0.00180.00180.00185,000-0.000521.74 
MLRKFMillrock Res Inc Com0.31760.30310.305425,400-0.00461.48 
MLRYYMail Ru Group Ltd23.5023.5023.5018,100-0.953.89 
MLSPFMelrose Holdings Ltd2.7302.7302.73010,900-0.0200.73 
MLWNMalwin Ventures Inc0.01000.01000.010018,0000.0050100.00 
MLXEFMetals X Ltd0.53000.53000.53001,800-0.01001.85 
MLXSFMelexis Nv Ieper85.5085.5085.501009.5012.50 
MLYBYMalayan Banking ADR4.3504.2004.3502,0000.1403.33 
MLYCFAmerican Cumo Mining Ltd0.29170.26700.284788,0000.02087.88 
MLYFFMolycor Gold Corp0.03840.03300.033028,0000.003010.00 
MMBFMomentum Biofuels0.00100.00100.001010,0000.000111.11 
MMCGFManagement Cnsltng Gp Plc0.07500.07500.0750760,5000.00000.00 
MMEGMomentous Entertainment Group Inc.0.00160.00150.001510,855,000-0.00016.25 
MMEXMmex Resources Corp0.01900.01610.019028,067,5000.00105.56 
MMHCMedically Minded Inc.0.00140.00130.0014576,8000.00017.69 
MMHDFMmi Holdings Ltd1.6801.6801.6803000.0986.17 
MMHTFMiramar Hote & Invst Co2.1102.1102.1106000.1004.98 
MMIRFMedmira Inc0.02920.02920.02921,000-0.00010.34 
MMMBMamamancini's Holdin0.95000.90850.90851,3000.03844.41 
MMMDFMillennium Minerals Ltd0.19000.19000.19002,000-0.01005.00 
MMMMMineral Mtn Mng & ML0.06250.06250.06252,0000.00000.00 
MMMWMass Megawat Wind Pw0.00270.00200.00274,2000.000735.00 
MMNGFMonster Mng Corp0.26960.26900.26943,700-0.00100.37 
MMPMMerchants & Marine Bancorp Inc Cap Stk34.5034.5034.50100-0.501.43 
MMPWQMultimedia Platforms Inc0.00110.00110.0011138,0000.00000.00 
MMRFMmrglobal Inc0.00390.00360.0039121,9000.001350.00 
MMRGFMinaurum Gold Inc0.21600.18700.194066,4000.032019.75 
MMSDFMacarthur Minerals0.07160.07160.07161,500-0.00293.89 
MMTCMicro Imaging Tech0.26550.26550.26556,1000.00000.00 
MMTIFMicromem Tech Inc0.23000.23000.2300100-0.033212.61 
MMTMFMonument Mng Ltd0.06170.06170.06171,0000.00101.65 
MMTOFMitsubishi Motors Corporation6.1106.0806.11010,7000.1101.83 
MMTRSMills Music TR Unit21.5421.5421.54100-1.466.35 
MMTSMulti-Media Tutorial Services Inc0.00050.00050.0005290,6000.00000.00 
MMXMYMmx Mineracao E Metalicos S.A.1.4501.4501.4501000.0402.84 
MNAPManas Petroleum Corp0.00210.00210.0021100,000-0.000519.23 
MNARFMorguard North11.1011.1011.10100-0.040.33 
MNATMarquette Natl Cp103.1103.1103.14000.10.10 
MNBCMnb Corp [Bangor Pa]24.9523.7024.957001.255.27 
MNBEYMinebea Ltd Spons Ad28.1527.9627.968000.190.68 
MNBOMnb Holdings Corp CA40.0040.0040.001000.000.00 
MNBPMars Natl Bk Pa390.0390.0390.01000.00.00 
MNDJFMandalay Res Corp0.43470.42670.4267568,400-0.00731.68 
MNDPMundus Group Inc0.00020.00020.0002440,0000.0001100.00 
MNELFMission Newenergy Ltd0.01360.01130.01136000.00032.73 
MNGGMining Global Inc0.00010.00010.0001500,0000.00000.00 
MNGGFMongolia Growth Grou0.29250.29250.29252,200-0.01254.10 
MNGPFMan Group Plc1.7801.7801.78020,9000.0100.56 
MNGPYMan Group Plc Unsp A1.7981.7901.7983,0000.0080.45 
MNHDMongolia Holdings Inc0.03200.03200.03205,000-0.026044.83 
MNHFYMayr-Melnhof Karton29.0029.0029.002003.4513.50 
MNHVFMarine Harvest ASA15.8015.8015.8021,8000.000.00 
MNIIManati Inds Inc0.04260.03000.030010,800-0.020040.00 
MNIRFTanager Energy Inc0.11310.09830.09832,500-0.019416.48 
MNLDFMineral Deposits Ltd0.35000.35000.35001000.100040.00 
MNLIFChromedx Corp0.22640.22640.22641,0000.00642.91 
MNNGFMan Sang Jewellery Hldgs Ltd0.55000.55000.55002,3000.04809.56 
MNOIYMandarin Orient ADR12.6512.6512.65500-0.413.14 
MNPPMerchants National Properties Inc1,6501,6501,65010000.00 
MNRIFMinor International Public Co Ltd1.0101.0101.0105,000-0.0100.98 
MNRLFMineral Mtn Res Ltd0.18500.18500.18506,0000.00291.59 
MNSBMainstreet Bank16.5016.3516.504,0000.100.61 
MNSFMansfelder Metals0.00400.00400.0040200,1000.00000.00 
MNTCFMantis Mineral Corp0.00300.00300.00303,1000.00000.00 
MNTMMount Tam Biotechnologies Inc.0.21500.21490.215011,0000.00602.87 
MNTRMentor Capital Inc1.5901.4901.59058,700-0.0201.24 
MNVWFMountainview Energy0.03000.03000.030015,0000.006226.05 
MNXBYMonex Group Inc10.0209.9909.990600-0.7006.55 
MNZOManzo Pharmaceuticals Inc0.00030.00010.00011,092,500-0.000150.00 
MOAEFMongolia Energy Corp0.02920.02920.02927,000-0.009825.13 
MOBIFMobi724 Global Solutions Inc.0.26680.26680.26682,2000.00000.00 
MOBOMobile Lads0.03000.03000.0300100-0.006517.81 
MOBQMobiquity Technologies Inc0.11000.10230.110026,9000.00000.00 
MOCIModern Cinema Group Inc.0.36780.36780.36785000.057818.65 
MODCModern Tech Corp0.00010.00010.00012,997,0000.00000.00 
MODTQModtech Hldgs0.00030.00030.00034,0000.00000.00 
MOGLQGabelli Media Mogul Nextshares0.03200.03200.032010,000-0.00308.57 
MOGOFMogo Finance Technology Inc.2.5302.5302.5301,1000.0050.21 
MOHCYMotor Oil Hellas Corinth Refineries Sa9.0209.0209.020800-0.5505.75 
MOJOMojo Organics Inc0.16000.16000.16003,200-0.038019.19 
MOKOYMoko Social Media Limited0.07620.07620.0762100-0.013114.67 
MOLGYMol Global Inc.0.11500.11500.1150700-0.00393.28 
MOLOFMolori Energy Inc.0.42300.36680.420026,6000.02907.42 
MOMTMoneyonmobile Inc.0.47800.42510.478086,2000.00801.70 
MONDFMondi PC24.5024.5024.50200-0.341.38 
MONDYMondi Plc Unsp ADR52.2152.2152.211000.250.48 
MONIFMonitise Plc0.03000.02800.0298150,3000.00082.76 
MONOYMonotaro Co Ltd32.2032.1532.173,0000.120.37 
MONRFMoncler S.P.A23.0523.0523.05200-0.351.50 
MOPHYMonadelphous Group Ltd. ADR9.2509.2509.250200-0.3603.75 
MOPNMop Environmental0.00220.00220.00223,2000.00000.00 
MOSTSmart Online Inc1.00000.45000.45001,200-0.550055.00 
MPADMicropac Industries Inc8.2508.2508.2502000.0000.00 
MPAYMobetize Corp0.05000.03740.0500188,5000.008520.48 
MPEGInnovacom Inc0.00010.00010.00011,0000.00000.00 
MPFRYMapfre Sa ADR6.8106.8106.8101,0000.2503.81 
MPGPFMichael Page Intl6.2006.2006.200100-0.2003.13 
MPGSMalaysia Pro-Guardia0.02020.02020.02021,8000.00000.00 
MPHDMedia Pal Holdings0.00300.00300.0030300-0.001837.50 
MPHMFM Pharmaceutical Inc0.03200.03200.03204000.00000.00 
MPIREmpire Diversified Energy Inc.0.75000.75000.75001,1000.4500150.00 
MPIXMindpix Corp0.00020.00020.000250,0000.0001100.00 
MPJFFMining Projects Grou0.01500.01500.01501000.00000.00 
MPMLMpm Technologies Inc0.10000.10000.10001,6000.00000.00 
MPMQMpm Hldgs Inc9.4009.4009.4001,100-0.0500.53 
MPOHYMmi Hldgs Ltd ADR9.5509.5509.5502000.1501.60 
MPPYWMidstates Petroleum Co Inc 3Rd Lien Wt3.8802.2502.25013,7000.0000.00 
MPSYFMorphosys Ag54.6954.2454.241,300-2.865.01 
MPSYYMorphosys Ag SP ADR27.6127.3427.4010,400-0.923.25 
MPUCFMoneta Porcupine Min0.13140.13140.131415,0000.00382.98 
MQBKYMacquarie Grp ADR66.2066.1166.112,3000.220.33 
MQPXFMatica Enterprises0.04210.04140.042151,0000.00071.69 
MQXDFMarquee Energy Ltd0.08000.07290.08005,0000.00344.44 
MRAAFMurata Manufacturing129.5129.5129.5100-0.30.19 
MRAAYMurata Manufacturing32.9232.4332.4418,200-0.060.18 
MRCBFMorguard Corp132.5132.5132.5300-5.13.72 
MRCRMoro Corporation0.49900.49900.49901,0000.049010.89 
MRDAFMeridian Co Ltd0.02000.02000.02001,1000.00000.00 
MRDDFMiranda Gold Corp0.07200.06900.071071,4000.00111.57 
MRESInstitute of Biomedi0.00080.00060.0006142,0000.00000.00 
MRETFMartinrea Intl Inc7.0007.0007.00064,900-0.2443.37 
MRGEMirage Energy Corp1.8001.8001.8004000.0000.00 
MRGNMergence Corporation0.00500.00500.005010,0000.00000.00 
MRGOMargo Caribe Inc7.8507.8507.8501000.2403.15 
MRIBMarani Brands Inc0.00020.00020.00021,0000.0001100.00 
MRICMri Interventions6.0005.5506.0008,2000.0000.00 
MRJT3D Makerjet Inc.0.00330.00330.003310,000-0.001734.00 
MRLAEmerald Medical Applications Corp.0.23000.17500.1750263,700-0.045020.45 
MRLBMiramar Labs Inc1.6001.5601.5905,200-0.0100.63 
MRLDFMariana Res Ltd0.76800.72600.764481,6000.00440.58 
MRMBFAscendant Res Inc.0.48700.48600.48603,2000.00200.41 
MRNAMarina Biotech0.33500.31000.310044,900-0.02006.06 
MRNJMetatron Inc0.00130.00080.00098,444,300-0.000325.00 
MRPHFMarapharm Ventures Inc.0.83500.77550.803242,900-0.03384.04 
MRPIMera Pharma New0.00180.00110.0018194,1000.000538.46 
MRPLYMr Price Group Ltd11.9711.2811.594,000-0.252.11 
MRPSMicrophonics Inc0.00400.00400.0040500-0.002033.33 
MRQRFMonarques Gold Corporation0.25940.25940.2594500-0.00562.11 
MRRTYMarfrig Alimento ADR2.0382.0202.0381,4000.0281.37 
MRSKYMori Seiki Co Ltd SP14.8514.8514.85600-0.392.56 
MRTIMaxus Realty Trust70.0069.0370.001,4000.100.14 
MRTMFMaritime Res Corp0.10280.10280.10285,0000.00565.76 
MRVGFMirvac Group1.7701.7701.7703,9000.0704.12 
MRVNYMrv Eng Partici ADR9.9809.9809.9801000.1801.84 
MRVSYMinerva Sa ADR12.8012.6712.7013,100-0.523.93 
MRWSFMorrison W Sprmrkt P3.0002.9003.0002,3000.0301.01 
MRWSYWm Morrison Supermar14.7914.7114.76287,700-0.110.74 
MRZLFMirasol Resources1.3501.3101.32014,2000.0403.13 
MSADFMitsui Sumitomo Insu33.4633.2933.292000.250.76 
MSADYMS&Ad Ins Group ADR16.1016.0116.0514,5000.110.69 
MSAHMan Shing Agric Hldn0.00360.00350.0035403,000-0.00012.78 
MSAJFMesa Uranium Corp0.05280.05280.05281,5000.00285.60 
MSBCMission Bancorp [Ca]38.5037.5037.501,300-2.005.06 
MSBHYMitsubishi Corp Spon42.3042.2442.244,8000.140.33 
MSEZMedia Sentiment Inc0.00490.00250.00255,0000.00000.00 
MSGNFMan Sang Intl Ltd0.06000.06000.060013,8000.00000.00 
MSHEMsh Entertainment Co0.00010.00010.0001204,000-0.000990.00 
MSHFQMediashift Inc0.00120.00120.00122000.00000.00 
MSHSMinn Shares Inc Del0.02050.02050.02059,9000.00052.50 
MSITFMedical Svcs Intl Inc0.00010.00010.0001100,0000.00000.00 
MSIXFMorneau Shephell15.1915.1715.172,9001.107.78 
MSLMMascot Silver Lead M0.00010.00010.00011000.00000.00 
MSLOFMitsui O.S.K. Lines Ltd3.0903.0903.0902,000-0.0902.83 
MSLOYMitsui Osk Lines Ltd8.9608.9308.960200-0.2402.61 
MSLPMuscle Pharm Corp2.1902.1502.1806,600-0.0200.91 
MSMTMedical Sltns Mgmt Inc0.00550.00550.00551000.00011.85 
MSMYMc Endeavors Inc0.00080.00070.000853,0000.000114.29 
MSNFYMinera Frisco S A B1.3901.3901.3909000.0201.46 
MSNVFMission Ready Services Inc.0.07000.07000.070083,9000.009014.75 
MSOAMy Social Income Inc0.03180.03180.0318200-0.008220.50 
MSPCMetrospaces Inc0.00030.00020.000291,208,600-0.000133.33 
MSPWPMississippi Power Co. 4.72% Pfd102.0101.0102.04001.21.22 
MSRTMassroots Inc0.79000.66500.73501,434,600-0.06007.55 
MSSIMedical Staffing Sol0.00020.00020.000285,0000.00000.00 
MSSZFMassimo Zanetti Beverage Group S.P.A.8.2908.2908.2902000.5507.11 
MSTFMonarch Staffing0.00010.00010.0001900,0000.00000.00 
MSTGMustang Alliances0.00040.00040.00041,0000.00000.00 
MSTUFMilestone Real16.2516.2316.252,6000.000.00 
MSUXFMisumi Group Inc17.8017.8017.804000.181.02 
MSVBMid-Southn Svg Bk In20.5020.5020.502000.000.00 
MTEHFMaxtech Ventures Inc0.43370.43370.43371,000-0.01032.32 
MTENYMahanagar Telephone Nigam Ltd0.76920.72540.7254300-0.04385.69 
MTFBFMotif Bio Plc0.54200.53800.538051,4000.03807.60 
MTFCMinster Financial Corp51.5051.5051.502001.001.98 
MTHRFM3 Inc25.1725.1725.17100-0.321.26 
MTKAFMetka Sa7.6007.6007.600100-0.1501.94 
MTLFFMetallis Res Inc0.12410.11900.1190104,5000.00605.31 
MTLHYMitsubishi Chemical38.9038.9038.902000.310.80 
MTLIMetaline Contact Mines0.13000.13000.1300600-0.020013.33 
MTLKMetalink1.2201.2201.220100-0.0503.94 
MTLQUMotors Liq Co8.7508.7208.7201,600-0.0300.34 
MTLRFMetalore Resources L2.7852.6102.6102,300-0.40113.32 
MTMWMatmown Inc0.01770.01770.017710,0000.004736.15 
MTNOFMtn Group Ltd Ord9.0209.0209.020100-0.8708.80 
MTNOYMtn Group Ltd SP ADR9.1659.1309.1606,900-0.0800.87 
MTOMFFirst Growth Funds Ltd0.00010.00010.00011,2000.00000.00 
MTPRMeta Power Intl Inc0.00020.00020.0002500,000-0.000133.33 
MTRAFMetro Inc Cl A Sub V31.0631.0631.063,2000.321.04 
MTRTMetal Arts Co Inc0.00610.00610.00615,000-0.003939.00 
MTSCUMTS Systems Corp105.9105.2105.9300,000-18.414.82 
MTSFFMitsui Fudosan Co Lt21.2021.2021.20600-0.783.55 
MTSTMetastat Inc1.2501.2501.2503,4000.0000.00 
MTTRYMetro Ag6.2106.1606.1859,600-0.1101.75 
MTUAYMtu Aero Engines Hol67.6967.6967.694002.253.44 
MTVXApt Moto Vox Group Inc0.00010.00010.0001500,0000.00000.00 
MTWDMetwood Inc0.13000.13000.13008,6000.00000.00 
MTWTFMetawater Co. Ltd.25.2525.2525.251000.481.94 
MTYFFMty Food Group Inc36.7036.7036.701,2000.721.99 
MTZPYTanabe Pharma20.4320.3720.423,100-0.020.10 
MUELPaul Mueller Company28.0028.0028.005000.000.00 
MUNMFMundoro Capital Inc0.17800.17800.17807,7000.00402.30 
MURGFMuenchener Rueckver194.8194.8194.81001.70.89 
MURGYMuenchener Re Group19.6119.5019.5237,300-0.080.41 
MURZYMurray & Roberts1.0501.0501.0501,5000.0201.94 
MUSSMulti Solutions II0.13000.13000.13003000.00000.00 
MUTMMutual Merchant Svcs Inc0.05000.04000.049927,600-0.010116.83 
MVBFMvb Financial Corp12.8712.5012.872,9000.191.50 
MVENIntegrated Surgical Systems Inc.1.2501.2101.25011,4000.0201.63 
MVESThe Movie Studio Inc0.00650.00490.0064150,7000.000916.36 
MVLYMission Vly Bcp CA10.8510.8510.855000.151.40 
MVPIMv Portfolios Inc0.05000.05000.05007,0000.00000.00 
MVRMMaverick Mineral Cp0.10390.10390.10399000.09611232.05 
MVTGMantra Venture Group Ltd0.01500.00610.0110531,300-0.005031.25 
MWATFModern Water Plc0.07000.07000.07003,000-0.020022.22 
MWBCMw Bancorp Inc21.1021.0021.005,200-0.190.90 
MWCAFMatachewan Cons Mine0.21100.21100.21101,6000.00824.04 
MWOGMidwest Oil and Gas Inc0.00300.00300.003056,0000.00000.00 
MWSNFMawson Res Ltd0.30090.29120.291210,000-0.00170.58 
MWTCFManial Water Company0.65000.65000.650010,0000.065711.24 
MWTCYManila Wtr Co ADR16.0616.0616.061000.150.94 
MWWCMarketing Wrldwd Corp0.00010.00010.00011,000,0000.00000.00 
MXCHFMexichem Sab De Cv2.7222.7222.722200-0.0281.02 
MXCHYMexichem Sab De Cv5.5105.5105.5103000.2204.16 
MXCYYMetso Cp Ads7.7607.7607.760100-0.0901.15 
MXDHFMdxhealth Sa5.8005.8005.800100-0.3505.69 
MXGFFMaxim Power Corp2.0542.0302.0405,0000.0251.26 
MXLGFMx Gold Corp0.11990.10600.1120175,200-0.00705.88 
MXMGMaxima Group Inc0.00110.00060.001136,0000.00000.00 
MXMTYMaxcom Telecom Ads0.28000.28000.28001000.00000.00 
MXRSFMalbex Res0.23300.23300.2330100-0.00401.69 
MXSGMexus Gold US0.11350.10580.1109384,200-0.00211.86 
MYAGFMaya Gold & Silver0.10850.10390.1061113,000-0.00030.28 
MYANMynd Analytics Inc.6.2005.9506.2001,6000.2003.33 
MYBFMuncy Bank Finl [Pa]36.3036.3036.30100-0.190.52 
MYBUFMeyer Burger Techgy0.90000.90000.90005,0000.00000.00 
MYCTMycontactcard Inc0.02000.01610.020040,0000.0150300.00 
MYDXMydx Inc0.01660.01200.012179,382,100-0.004627.54 
MYECMyecheck Inc0.00250.00210.00252,475,1000.000313.64 
MYFTMy Freightworld Tech0.00020.00020.0002470,000-0.000250.00 
MYGGMygo Games Holding Co0.00240.00230.002395,1000.00000.00 
MYHAMy Healthy Access Inc0.00010.00010.0001353,2000.00000.00 
MYHIMountain High Acquisitions Corp0.15880.15500.1584197,4000.00241.54 
MYLIMusic of Your Life0.00020.00020.000299,170,0000.00000.00 
MYMNFMoly Mines Ltd0.04000.03000.0400182,6000.00000.00 
MYMXMymetics Corp0.02750.02110.0240471,0000.00010.42 
MYNGGolden Eagle Intl0.10000.06010.090059,2000.020028.57 
MYRLFMeryllion Resources Corporation0.00270.00270.00273000.0017170.00 
MYRXMyrexis Inc0.07500.06500.075065,0000.021038.89 
MYSLMy Screen Mobile In0.00300.00300.003044,400-0.001025.00 
MYSNMyson Group Inc0.00830.00820.008220,000-0.00011.20 
MYTAYMagyar Telekom Telecommunications Plc8.2558.1238.180900-0.0750.91 
MZDAFMazda Motor Corp Ord14.2514.2014.254000.564.09 
MZDAYMazda Motor Corp7.0306.9606.974100,6000.0640.93 
MZEIMedizone Intl Inc0.08500.07750.0850133,2000.00759.68 
MZHOFMizuho Finl Grp Inc1.7631.7581.763364,0000.0050.28 
MZPSMyzipsoft Inc0.00050.00050.00051000.00000.00 
MZRTFMazor Surgical Robot18.6016.9918.344,8001.347.88 
MZTLFJohn Menzies Ord8.5108.5108.5105001.17816.06 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.22.187
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,911-60.11
DJI20,548-310.15
SP5002,349-70.30
DAX12,049210.18
FTSE7,115-40.06
NI22518,6211901.03
CAC405,059-190.37
GLD1,28420.19
BDI1,200494.26
HSI24,042-150.06