Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.00700.00350.003570,000-0.003550.00 
MAALMarketing Alliance3.2003.2003.2001,0000.0501.59 
MAANFMaanshan Iron & Stee0.23500.23500.23503,5000.030014.63 
MACEMace Security International Inc0.38500.35500.35501,200-0.00501.39 
MACIDMaverix Metals Inc.16.330.8416.3370015.481821.07 
MACQFThemac Rsrcs Grp Ltd0.04900.04900.049018,0000.00000.00 
MAEOYManila Elec Co13.3813.3813.38100-0.694.90 
MAGAAMagna Lab Inc Cl A0.04000.04000.04007000.0230135.29 
MAGEMagellan Gold Corp0.16850.10500.130074,100-0.035021.21 
MAGHMagnum Hunter Resources Corp.13.2513.2513.2581,8002.2520.45 
MAGOYMan Ag Unsp ADR10.1910.1910.19100-0.191.83 
MAGPMagplane Technology0.00400.00400.004010,0000.0020100.00 
MAHIMonarch Services0.01600.01600.01601000.00106.67 
MAHLYMedipal Holdings16.5516.5516.553,000-0.734.22 
MAHMFMahindra&Mahindra Dp21.9921.9921.992000.281.29 
MAHNMid-Atlantic Hm Hlth0.13160.13160.13165000.031631.60 
MAJCQMajestic Capital Ltd0.00100.00100.00101000.0009900.00 
MAKSFMarks & Spen Grp Ord4.2804.1604.16015,900-0.1002.35 
MAKSYMarks & SP Gp ADR8.5808.3708.49057,200-0.0500.59 
MALDFMacau Legend0.12200.12200.12201000.01008.93 
MALJFMagellan Aerospace C13.4113.3913.41300-0.332.37 
MALRYMineral Resources7.2907.2807.2909000.3404.89 
MAMTFMcan Mtg Corp10.7910.7410.795,600-0.272.41 
MANYPlures Technologies0.01010.01010.0101200-0.006940.59 
MANZFManz Automation35.5035.5035.501000.952.75 
MAOMFMaudore Minerals Ltd0.00060.00060.000644,400-0.001062.50 
MAORFMandarin Oriental In1.3651.3651.3657000.0100.74 
MAPGFMapletree Logistics0.77000.77000.77002,0000.00500.65 
MAPIFMapletree Industrial1.2401.2401.240100-0.0100.80 
MAQAFMacquarie Atlas4.2804.2804.2801000.1403.38 
MARUYMarubeni Corp ADR46.7546.0946.10400-0.060.13 
MARZFMarstons Plc1.8701.8601.87043,3000.0100.54 
MAURYMarui Group Co Ltd29.1529.1229.121001.625.89 
MAUSYMatsui Secs Uspn ADR17.4517.4517.45200-0.241.36 
MAVTMadison Ventures0.07000.05500.055099,4000.005010.00 
MAWHFMan Wah Holdings0.73900.73900.73904,500-0.03604.65 
MAWHYMan Wah Holdings Ltd16.0012.0012.001,3004.5861.73 
MAXDMax Sound Corp0.00990.00800.00995,334,0000.00055.32 
MAXEMaxwell Resources Inc0.00600.00600.00603,0000.00000.00 
MAXMFStandard Explora Ltd0.00500.00500.00502,0000.001335.14 
MAXWMaxworldwide Inc0.00010.00010.00013000.00000.00 
MAYGFMeadow Bay Cap Corp0.06700.06560.067025,0000.00406.35 
MAYNFMayne Pharma1.6001.4901.60061,6000.1127.55 
MAYXMayex USA Inc0.10000.10000.10002000.00000.00 
MBAIFCibt Education Group Inc0.31300.31300.313010,000-0.00290.92 
MBAYMediabay Inc0.00020.00020.00022000.0001100.00 
MBCFFMbac Fertilizer Corp0.00130.00130.001350,0000.0007116.67 
MBCIMabcure Inc0.00530.00510.00514,4000.00000.00 
MBCQMB Bancorp Inc13.1513.1513.151,6000.050.38 
MBDCMassachusetts Busine28.0028.0028.004001.003.70 
MBDEMorris Business Devl0.06200.06000.06002,000-0.010014.29 
MBFJFMitsubishi Ufj Finan5.0805.0405.080615,0000.1823.72 
MBIOFMobio Technologies0.03520.03520.0352600-0.009521.25 
MBKLMetairie Bk & TR [La18.5018.5018.501000.000.00 
MBNCMerchants Bancorp Or0.82000.82000.82001000.00220.27 
MBNKFMetro Bank Plc27.4027.4027.40100-0.040.15 
MBPFFMitchells & Btlr Ord3.1503.1503.150100-0.85021.25 
MBRTFMbmi Resources Inc0.00320.00320.00321,0000.001260.00 
MBUMYMabuchi Mtr Co Ltd11.1011.1011.101000.646.12 
MBVXMabvax Therapeutics Holdings Inc0.61600.59500.600059,400-0.05007.69 
MBXBFMicrobix Biosystems0.22580.22580.22581,300-0.00773.30 
MBYMFMountain Boy Mineral0.02960.02960.029640,0000.00186.47 
MCAPMango Capital Inc0.14000.12000.12002,6000.050071.43 
MCARMercari Communcation0.80000.80000.80001000.290056.86 
MCBGMercersburg Financia28.0028.0028.00100-3.5011.11 
MCBKMadison County Financial Inc18.4218.4218.42100-0.482.54 
MCBRFMcbride Plc Ord 10P1.9801.9801.9801,100-0.0502.46 
MCCIMarketing Concepts0.00500.00500.0050100-0.005050.00 
MCCKMestek Inc21.5020.7521.507000.894.32 
MCDAKma Hldg Inc0.00030.00030.00031000.00000.00 
MCDFFMcDermott Intern17.9217.8817.9250,0000.352.00 
MCDMFMacdonald Mines Exploration Ltd0.01190.01190.01196,5000.00098.18 
MCEEFMcewen Mining4.4844.4514.4512,1000.2305.44 
MCELQMillennium Cell In0.00050.00050.0005120,000-0.000550.00 
MCEMMonarch Cement Co38.0038.0038.00100-0.501.30 
MCESFMacro Enterprises1.1771.1771.1771,500-0.0080.68 
MCETMulticell Techs Inc0.00020.00020.0002115,0000.00000.00 
MCFUFMicro Focus Intl Plc24.7124.7124.715000.311.27 
MCGIMedcareers Group In0.00040.00030.00042,023,0000.000133.33 
MCGRFMajor Cineplex Group0.99130.97690.976917,200-0.03213.18 
MCHBMechanics Bk [Ca]27,30027,25027,300100500.18 
MCHHFMacmahon Holdings0.07000.07000.0700100-0.00709.09 
MCHTMauch Chunk Finl Cp12.7512.7512.751000.000.00 
MCHVFMGM China Holdings L1.5001.5001.5001,0000.0906.38 
MCHVYMGM China Holdings18.3318.1318.337000.744.21 
MCICMulticorp International Inc0.00110.00090.0009200,000-0.000640.00 
MCIGMcig Inc0.03600.03180.0360217,8000.003711.46 
MCIMMacau Capital Invest0.01000.01000.01001000.00000.00 
MCOAMarijuana Company of America Inc.0.00750.00600.0060640,400-0.00046.25 
MCPHMidland Cap Hldngs24.9024.9024.903000.903.75 
MCPIMed-Cannabis Pharma Inc0.04000.04000.040014,000-0.00153.61 
MCPIQMolycorp Inc0.03400.03000.0327409,0000.00154.81 
MCQEFMacquarie Group54.1054.1054.102000.050.09 
MCRAAMcrae Inds Cl A23.7023.7023.701000.100.42 
MCRABMcrae Inds Cl B27.0027.0027.00200-2.759.24 
MCREFMetals Creek Res0.09000.09000.09001,0000.021731.77 
MCRPFMicroport Scientific0.51570.51570.515711,3000.02775.68 
MCRUFMorgan Advanced Matl3.2503.2503.2501,000-0.0501.52 
MCRZFMincor Resources0.26800.26800.26801000.078041.05 
MCSHFMetcash Ltd Ord Shs1.4201.4201.4205000.1108.40 
MCTCMicrochannel Tech Cp0.00200.00170.002018,0000.000317.65 
MCTHMedical Connections0.00610.00610.006131,6000.00000.00 
MCTYFMicroplanet Technolo0.00080.00030.00033,0000.00000.00 
MCUIFMiraculins Inc0.11600.11600.1160200-0.00201.69 
MCUJFMedicure Inc4.5894.5884.5898000.0180.39 
MCVTMill City Ventures0.75000.75000.75002,1000.01001.35 
MCWEFMcw Energy Grp0.12420.11080.116895,9000.00181.57 
MDABYMeda Ab18.0417.8718.045000.100.53 
MDAVDavi Luxury Brand Group Inc0.03250.02500.02501000.00000.00 
MDBKYMedibank Private Limited22.6222.6222.6228,000-0.281.22 
MDCEMedical Care Technol0.00020.00010.0002643,4000.0001100.00 
MDCLMedicine Man Technologies Inc.1.9001.8201.9001,1000.0000.00 
MDCNMedican Enterprises Inc0.00010.00010.0001200,0000.00000.00 
MDCREMedicus Homecare Inc0.11000.11000.110020,0000.00000.00 
MDDDMakism 3D Corp0.01030.01010.01036,000-0.00054.63 
MDDWFMacdonald Detwlr New64.4864.4864.481,7000.731.15 
MDEAMedia 100 Inc0.00010.00010.00011000.00000.00 
MDEVFMelco Intl Devel1.00001.00001.0000100-0.04003.85 
MDEXMadison Technologies Inc0.05000.05000.05001,100-0.023031.51 
MDFIMedefile International Inc0.13000.12000.13008,0000.01008.33 
MDFZFMedifocus Inc0.02470.01630.0247403,4000.004723.50 
MDGEFMedigene Ag7.8607.8607.8605000.86012.29 
MDGWWMedgenics Inc0.70000.70000.70001,5000.00000.00 
MDIBYMediobanca Spa ADR7.0106.8706.8803,3000.3305.04 
MDINNorthstar Global Bus0.00010.00010.000112,400,0000.00000.00 
MDITMedite Cancer Diagnostics Inc0.39000.39000.3900100-0.03007.14 
MDIUYMediaset S.P.A SP Ad10.0510.0510.05100-0.555.14 
MDKMMdechem Inc New0.01500.01500.01506,0000.003025.00 
MDLHMedical Intl Tech0.00310.00310.0031500-0.006467.37 
MDLNFMadalena Ventures0.13000.12050.130091,6000.00110.85 
MDLXFRosita Mining Corporation0.07400.07400.07406,000-0.009010.84 
MDMNMedinah Minerals Inc0.01220.01140.0122787,9000.00032.52 
MDNBMinden Bancorp Inc24.0024.0024.001000.502.12 
MDNDFMcDonalds Co Ltd Tok30.2530.2530.251000.351.17 
MDNGFMidnight Sun Mining0.09990.09990.09993,5000.00899.78 
MDNNFMdn Inc0.05470.05470.05476,600-0.00345.85 
MDNTMedient Studios Inc0.00010.00010.00017,000,0000.00000.00 
MDPCFMadison Pac Ppts- B2.4802.4802.4804,7000.0743.08 
MDRAMedra Corporation1.00001.00001.00001000.00000.00 
MDRDFSkandiabanken ASA6.2806.2806.2803000.0000.00 
MDRMModern Mobility Aids0.02490.01500.0223291,6000.003317.37 
MDRPFMidas Gold Corp0.82740.79000.8200392,4000.03494.45 
MDSMFMedusa Mining Ltd0.54000.50500.54005,0000.074015.88 
MDURNMdu Res Group 4.70102.0101.0102.03000.00.00 
MDURPMdu Res Group 4.5098.0098.0098.00100-2.002.00 
MDWCQMidway Gold Corp0.00110.00100.001112,000-0.00018.33 
MDWKMdwerks Inc.0.00400.00400.004010,0000.0033471.43 
MDWTMidwest Holding Inc.0.35000.35000.35002,5000.01996.03 
MDXHFMedx Health Corp0.05860.05860.058610,0000.00000.00 
MEAOFMetanor Resources0.07800.06900.07791,162,7000.009513.89 
MECKMecklemedia Corporation0.00450.00450.004538,6000.00000.00 
MEDAMedia Analytics Corp0.01600.01600.01605000.00000.00 
MEDDMedical Imaging Corp0.05360.05140.053616,1000.00367.20 
MEDHMedx Holdings Inc.0.16500.12500.162130,2000.01218.07 
MEDTMediatechnics Corporation0.00050.00050.00051,680,0000.00000.00 
MEECMidwest Energy Emissions Corp1.12000.96001.0000172,3000.05005.26 
MEEXFMe Resource0.04110.04110.0411100-0.059859.27 
MEGEFMeg Energy Corp4.0704.0104.01013,700-0.0801.96 
MEGGFMeggitt Plc5.7205.7205.7208,3000.2103.81 
MEGGYMeggitt Plc11.7811.6411.786000.252.12 
MEILMethes Energies International L0.20990.15000.20996,1000.00000.00 
MEILWMethes Energies International L0.03800.03800.03801000.00000.00 
MEILZMethes Energies International L0.00310.00310.00311000.00000.00 
MEITFMeitec Corp34.0034.0034.001000.000.00 
MEJHFMeiji Holdings Co Lt100.1100.1100.1100-1.00.94 
MEJHYMeiji Holdings25.7925.0325.792000.421.64 
MELYMicroelectronics Technology Co0.00010.00010.00011,000,0000.00000.00 
MEMEEndev Holdings Inc0.05000.05000.050010,0000.00000.00 
MENBMendocino Brewing Co0.21500.21500.21502,8000.00502.38 
MENIMobilized Entmnt Inc0.00200.00200.00203000.00000.00 
MENXFMemex Inc. Ordinary Shares [Ca0.15200.15000.152046,0000.00100.66 
MEOBFMesoblast Ltd0.85000.85000.850014,5000.07008.97 
MEQYFMainstreet Equity27.4227.4227.42100-0.431.54 
MERLYMerlin Entertainments Plc12.0912.0912.091000.171.43 
MERRMerriman Holdings0.01900.01000.010018,800-0.010050.00 
MESNFMarauder Res East0.00100.00100.001025,0000.0009900.00 
MEYYYMedco Energi5.5305.5305.530100-0.0100.18 
MFBPM&F Bancorp Inc3.4503.4503.4501000.0000.00 
MFCOMicrowave Filter C0.65000.56160.65003,2000.070012.07 
MFCSFMedical Facs Corp16.5616.1216.561,7000.503.13 
MFDBMutual Federal Bcp5.5005.5005.5001,4000.0000.00 
MFGIMerchants Financial Group Inc48.0046.5046.50600-0.501.06 
MFMLFMarifil Mines Ltd0.02000.02000.0200100,0000.0126170.27 
MFMNFMansfield Minerals I1.1091.0361.10917,0000.0686.54 
MFONMobivity Holdings Corp0.89900.89900.89902,5000.00000.00 
MFOYYMegafon Pjsc10.6810.6810.6819,8000.050.45 
MFRVFMinera Frisco Sab De0.78600.78600.7860600-0.02102.60 
MFSTMedifirst Solutions0.01000.00850.00883,004,300-0.001111.11 
MFTHMedisafe 1 Technolog0.00010.00010.0001309,3000.00000.00 
MGAAFMorinaga & Co. Ltd.6.1806.1806.1804000.4407.67 
MGAFFMega Uranium Ltd0.09500.09000.0900162,500-0.00676.93 
MGAWYMegaworld Corp20.6820.6820.681002.2312.09 
MGDDFMichelin Cie Gen Des102.7101.4101.42000.60.60 
MGDDYCompagnie Generale D20.4420.3220.4438,8000.231.14 
MGDPFMarathon Gold Corp0.38800.37780.380035,000-0.00932.39 
MGHLMorgan Group Hld Co0.25000.16000.241010,3000.091060.67 
MGLGMagellan Energy New0.00010.00010.0001125,1000.00000.00 
MGMBMGM Hldgs Inc80.0080.0080.0025,0001.501.91 
MGMXFMagma Energy Corp0.46160.44000.460058,6000.00100.22 
MGNLFMgn Technologies Inc0.00040.00040.00043000.00000.00 
MGNTMeganet Corporation1.2001.2001.2006000.0000.00 
MGNUMagnus Intl Resource0.00100.00100.00103000.00000.00 
MGOMFMarengo Mining Ltd0.19000.19000.19002,0000.046031.94 
MGONMegola Inc0.00080.00080.0008200,0000.000114.29 
MGORFMagor0.11700.11700.11706,0000.00807.34 
MGPHFMason Graphite0.80020.76260.762622,900-0.03053.85 
MGPRFMAG One Products Inc.0.75300.75300.7530200-0.085010.14 
MGRUFMorguard Real Est Ut11.4211.4211.42600-0.121.03 
MGTCMegatech Corp0.01000.01000.0100700-0.007743.50 
MGXMFMgx Minerals Inc.0.13600.13600.13606,000-0.01429.45 
MGYOYMol Magyar Olaj Gaz32.8532.8532.85100-0.200.61 
MGYTFMagyar Telekom Plc1.6601.6601.6601,9000.0664.13 
MHCCMillenium Healthcare Inc0.00020.00010.0002920,0000.0001100.00 
MHCRFMothercare Plc Ord G1.8501.8501.8501,000-0.2009.76 
MHDGM & A Holding Corp.3.4503.4503.450100-0.1123.13 
MHGIMidnight Holdings Gr0.00010.00010.000127,000-0.000990.00 
MHGUMeritage Hosp Gr10.6910.5610.692,6000.191.81 
MHIVFMainstreet Health Investments Inc.10.8610.8010.854,000-0.121.06 
MHMNFMedtech Socit Anonyme54.5054.5054.502,0000.000.00 
MHPSYMhp S8.8808.8808.8803000.0300.34 
MHREFMatamec Explrtn Inc0.04690.04690.04698,000-0.00010.21 
MHSDFMegacable Hld Ord4.0514.0514.051100,0000.0010.02 
MHTLYMetcash Ltd SP ADR9.5809.5009.5804000.95011.01 
MHTUFThe Merchants Trust Plc5.3005.3005.3001,1000.0000.00 
MHTXManhattan Scients0.05050.04810.0500235,2000.00000.00 
MHTZFManhattan Corp0.02100.02100.02102,000-0.00104.55 
MHVYFMitsubishi Heavy Ind4.2684.2104.2203,600-0.2405.38 
MHYSMass Hysteria Ent0.00010.00010.0001400,0000.00000.00 
MICBMicrolin Bio Inc.1.5001.5001.5003000.0000.00 
MICCFMillcom Swed Dep Rec51.4551.4551.45400-0.971.86 
MIDLFMidland Expl Inc0.83500.82440.833013,7000.01021.24 
MIELFMitsubishi Elect Cor12.3412.3412.347,5000.595.06 
MIELYMitsubishi Elect Cor23.5822.3923.303,6000.693.05 
MIFFMifflinburg Bk & TR34.0034.0034.00100-8.2019.43 
MIGGFMigao Corporation0.53300.53200.53205,000-0.00801.48 
MIHIMedina Intl Holdings0.08000.07310.080034,9000.020033.33 
MIHLMontague International Holding Ltd0.00250.00250.002519,9000.0015150.00 
MIICFMillicom International Cellular S.A.54.0753.3553.8634,6000.170.32 
MIINFMerlin Entertainment6.1706.1706.170100-0.0701.12 
MILTYMills Estruturas E1.6551.6551.655700-0.0965.48 
MILVMistral Ventures Inc0.00010.00010.0001800,0000.00000.00 
MIMZFNighthawk Gold Corp0.26310.26170.263110,4000.01054.16 
MINEMinerco Res Inc0.01010.00800.0100312,0000.00000.00 
MISMCambridge Energy Corp0.00700.00700.00701000.00000.00 
MISVFMinco Silver Corp1.4071.3701.3809,9000.0060.44 
MITEFMitsubishi Estate Co18.8218.8218.824,6000.271.47 
MITEYMitsubishi Estate Co18.6618.5218.6232,600-0.291.51 
MITFFMitie Group Plc3.1003.1003.1005,700-0.0601.90 
MITFYMitie Group Plc ADR13.2612.7712.948,9000.594.79 
MITSYMitsui & Company235.7229.6234.01000.50.23 
MITUFMitsui Chemicals Inc4.1404.1404.1401000.38010.11 
MITUYMitsui Chemicals Inc19.7319.2319.739002.2112.61 
MIXIFMixi Inc. Tokyo35.1933.1533.15100-1.795.12 
MIXXMix 1 Life Inc0.60010.50000.500018,600-0.250033.33 
MJDLFMajor Drilling Grp I5.7335.7265.7262,2000.0060.11 
MJLBUltrack Systems Inc.0.04800.04800.048020,0000.008020.00 
MJMDMedijane Holdings Inc4.0004.0004.0002000.0000.00 
MJMIMarilynjean Interactive Inc0.35000.28000.320065,3000.040014.29 
MJMJThe Maryjane Group Inc0.00010.00010.000119,458,0000.00000.00 
MJNAMedical Marijuana I0.04350.04010.043510,009,2000.00266.36 
MJNEMj Holdings Inc0.85000.85000.85001,3000.320060.38 
MJTKCannasys Inc0.01250.00980.01241,891,8000.001210.71 
MJTVMichael James Enterprises Inc.0.18850.12000.18857,1000.068557.08 
MJWLMajic Wheels Corp.0.00010.00010.0001500,0000.00000.00 
MJXFFMajescor Resources0.05800.05800.05803,500-0.00010.17 
MKAUMk Automotive Inc0.01200.00300.00618,997,800-0.00023.17 
MKGAFMerck Kgaa Dm 5107.6107.6107.61001.11.02 
MKGAYMerck Kgaa Unsp ADR36.8536.6336.811,7000.200.55 
MKGIMonaker Group Inc2.5402.4802.5401,900-0.1605.93 
MKINMcnb Banks Inc9.1509.1509.1508000.0000.00 
MKMLFMakino Milling5.3705.3705.370100-0.80012.97 
MKRIFMelkior Resources In0.03200.03200.03207,0000.00258.47 
MKROMonkey Rock Group0.02000.02000.0200200-0.012137.69 
MKRSMikros Sys Corp0.13500.12000.134919,200-0.00996.84 
MKRYFManitok Energy Inc0.10230.10230.10239000.00131.29 
MKSEFMarksmen Energy Inc0.08900.07840.089030,5000.00000.00 
MKTAYMakita70.0068.7670.003,4005.278.14 
MKTYMechanical Technolgy0.76510.60220.760028,300-0.00500.65 
MLBVFGreat Thunder Gold0.10300.10300.10303,0000.034049.28 
MLCGML Capital Group Inc0.00040.00030.00045,631,0000.00000.00 
MLERMoller Intl Inc0.03400.03000.030093,300-0.004011.76 
MLFBUniversal Cap Mgmt0.28950.25000.289511,2000.00050.17 
MLFNFMaple Leaf Foods Inc22.6922.5422.5417,200-0.542.36 
MLGFMalaga Financial Corp23.1023.1023.10100-0.150.65 
MLGTMlight Tech Inc0.00490.00490.004910,1000.00024.26 
MLHCM Line Hldgs Inc0.00010.00010.00011,000,0000.00000.00 
MLLDFMedical Compression0.45000.45000.4500200-0.296039.68 
MLLGFMullen Group Ltd11.9811.9811.98500-0.201.66 
MLLOFMedallion Resources Ltd0.01800.01800.01803000.00000.00 
MLLSMiller Industries In0.30000.30000.3000300-0.03009.09 
MLMNMillennium Prime Inc0.00650.00650.006545,0000.00000.00 
MLNGFMarlin Gold Mining Ltd0.45420.41630.454228,0000.00020.04 
MLOVMobile Matchmaking0.02000.02000.02001000.00000.00 
MLPHMolecular Pharmacol0.00410.00410.0041100-0.00048.89 
MLRKFMillrock Res Inc Com0.39700.37000.3800221,1000.00501.33 
MLRYYMail Ru Group Ltd19.1019.1019.101000.754.09 
MLXEFMetals X Ltd1.1901.1901.1903000.17016.67 
MLYBYMalayan Banking ADR4.0003.8703.9507000.0601.54 
MLYCFAmerican Cumo Mining Ltd0.08750.08750.08757,0000.00101.16 
MLYFFMolycor Gold Corp0.01200.01200.01206,0000.00000.00 
MLYNFMalayan Banking Berh2.0252.0252.02511,6000.0653.33 
MMBFMomentum Biofuels0.00070.00070.00072,000-0.000112.50 
MMCGFMgmt Consulting Grp0.21000.21000.2100103,3000.00000.00 
MMEGMomentous Entertainment Group Inc.0.03260.03260.03267,500-0.00246.86 
MMHCMedically Minded Inc.0.00090.00080.000935,6000.00000.00 
MMHDFMmi Holdings Ltd1.6571.6571.6575,4000.0372.25 
MMIRFMedmira Inc0.02100.02100.021010,000-0.016043.24 
MMLTFMmg Ltd0.22500.22500.2250500-0.045016.67 
MMMBMamamancini's Holdin0.74000.74000.74002,5000.090013.85 
MMMKFMinemakers Ltd West0.14500.14500.145024,5000.00503.57 
MMMMMineral Mtn Mng & ML0.07000.07000.070030,0000.00000.00 
MMMWMass Megawat Wind Pw0.00290.00290.00294,000-0.00013.33 
MMNGFMonster Mng Corp0.11000.09130.110023,3000.00272.52 
MMPWMultimedia Platforms Inc0.01900.01600.016079,500-0.004020.00 
MMRFMmrglobal Inc0.01290.01020.010217,000-0.001815.00 
MMRGFMinaurum Gold Inc0.09800.09800.09801,000-0.00252.49 
MMRKQMile Marker Intl Inc0.00100.00100.001026,700-0.001050.00 
MMRTFMassmart Hldgs Ltd10.1210.1210.1220,3000.000.00 
MMRTYMassmart Hldgs ADR19.9119.9119.911002.8316.57 
MMSDFMacarthur Minerals0.05100.05090.05106,700-0.009015.00 
MMTCMicro Imaging Tech0.30000.27500.30001,7000.01926.84 
MMTIFMicromem Tech Inc0.22730.22730.22731,000-0.00773.28 
MMTMFMonument Mng Ltd0.12590.12580.12597000.00796.69 
MMTOFMitsubishi Motors Corporation4.6394.5704.6392,4000.0290.62 
MMTRSMills Music TR Unit22.2822.1822.18100-0.823.57 
MMTVMedical Media TV Inc0.00080.00080.00081000.00000.00 
MMXMYMmx Mineracao E Metalicos S.A.1.2701.2701.2701000.19017.59 
MNAPManas Petroleum Corp0.01010.01010.01013,5000.00000.00 
MNARFMorguard North10.1110.1110.11500-0.080.75 
MNATMarquette Natl Cp90.0090.0090.004000.000.00 
MNBCMnb Corp [Bangor Pa]21.9021.9021.901000.040.18 
MNBEFMinebea Co Ltd6.7306.7306.730100-0.3625.10 
MNBEYMinebea Ltd Spons Ad15.7915.7915.791000.432.80 
MNBOMnb Holdings Corp CA35.2535.2535.251000.000.00 
MNBPMars Natl Bk Pa381.0380.0380.0100-1.00.26 
MNDJFMandalay Res Corp0.88490.86710.870022,2000.01701.99 
MNDPMundus Group Inc0.00010.00010.0001250,0000.00000.00 
MNELFMission Newenergy Ltd0.05300.05300.05301,0000.00000.00 
MNETMulticom Publishing0.00010.00010.0001100,0000.00000.00 
MNGGMining Global Inc0.00010.00010.0001500,0000.00000.00 
MNGGFMongolia Growth Grou0.32600.31930.323694,4000.00361.13 
MNGPFMan Group Plc1.6201.6201.620200-0.0010.03 
MNGPYMan Group Plc Unsp A1.5201.4701.47016,4000.0050.34 
MNHDMongolia Holdings Inc0.06000.06000.06001,000-0.120066.67 
MNHFFMayr-Melnhof Karton105.3105.3105.31,5000.30.24 
MNHFYMayr-Melnhof Karton26.3526.3526.35100-0.080.30 
MNHVFMarine Harvest ASA17.0617.0617.062000.211.25 
MNIIManati Inds Inc0.25510.24000.255114,0000.045121.48 
MNIRFTanager Energy Inc0.06000.06000.06008,000-0.00365.66 
MNLIFChromedx Corp0.11150.09800.098010,000-0.01009.26 
MNMTMotivating The Masses Inc0.51000.51000.51001000.060013.33 
MNNGFMan Sang Jewellery Hldgs Ltd0.15000.15000.1500300-0.022012.79 
MNOIYMandarin Orient ADR13.7313.7313.73200-0.221.58 
MNPPMerchants Natl Pptys1,9111,9001,900100-110.58 
MNRLFMineral Mtn Res Ltd0.27820.27820.27822,000-0.00682.39 
MNSBMainstreet Bank12.2512.0112.223,3000.272.25 
MNSFMansfelder Metals0.00500.00500.00501,0000.00000.00 
MNTCFMantis Mineral Corp0.00130.00100.00132,310,0000.000562.50 
MNTMMount Tam Biotechnologies Inc.0.78000.57000.78005,1000.080011.43 
MNTRMentor Capital Inc0.32000.29000.290136,9000.00010.03 
MNTUFManitou Gold Inc0.07700.07700.0770500-0.00101.28 
MNVWFMountainview Energy0.00300.00300.003035,0000.00000.00 
MNXBYMonex Group Inc9.7269.7269.7261000.3844.11 
MNZOManzo Pharmaceuticals Inc0.00200.00130.00151,122,100-0.00016.25 
MOBAFManitoba Telecom Services Inc29.5729.3229.571,3000.541.86 
MOBOMobile Lads0.06200.06000.060025,000-0.00101.64 
MOBQMobiquity Technologies Inc0.09500.07000.09507,6000.00505.56 
MOCIModern Cinema Group Inc.0.40520.40520.40521,0000.055215.77 
MODLFMondi Ltd19.8719.8719.875000.000.00 
MODTQModtech Hldgs0.00030.00030.000320,0000.00000.00 
MODVFMelcor Development L11.2111.2111.212000.434.03 
MOGLFMongolian Mining Cor0.00940.00940.009425,500-0.00066.00 
MOJOMojo Organics Inc0.55000.55000.55001000.00000.00 
MOKOYMoko Social Media Limited0.13500.13500.13501000.00000.00 
MOLGYMol Global Inc.0.27000.27000.270015,7000.00702.66 
MONDFMondi PC18.1518.1518.15100-1.356.92 
MONDYMondi Plc Unsp ADR36.8836.8836.88100-0.260.70 
MONIFMonitise Plc0.03900.03560.0356117,7000.00030.85 
MONOYMonotaro Co Ltd30.0028.3329.2718,700-1.725.55 
MONRFMoncler S.P.A17.7117.6617.714001.9112.09 
MOPHYMonadelphous Group7.4707.4707.4701000.3605.06 
MOPNMop Environmental0.00470.00350.004696,200-0.000611.54 
MORGMorgan Financial Cor12.1012.1012.101000.000.00 
MOSKYMoleskine Spa9.8409.8409.8401000.0400.41 
MOSTSmart Online Inc1.0601.0601.060100-0.44029.33 
MOXCMoxian China Inc3.7003.6003.700600-0.3007.50 
MOXCDMoxian Inc.6.6506.6506.6501000.1502.31 
MPADMicropac Industries Inc8.0208.0208.020200-0.1601.96 
MPAYMobetize Corp0.08500.05590.055975,000-0.074157.00 
MPCIYMetro Pacific25.8525.8525.85100-0.461.75 
MPFRFMapfre Sa2.5302.5302.5301000.0903.69 
MPGPFMichael Page Intl3.8403.8403.840100-2.16036.00 
MPGSMalaysia Pro-Guardia0.01610.01100.016111,0000.005146.36 
MPHDMedia Pal Holdings0.00190.00190.00191000.00000.00 
MPHMFM Pharmaceutical Inc0.03150.03150.0315100-0.005314.40 
MPIREmpire Diversified Energy Inc0.70000.70000.70001000.00000.00 
MPIXMindpix Corp New0.00010.00010.0001100,0000.00000.00 
MPMQMpm Hldgs Inc8.2508.2508.250100-2.65024.31 
MPOHYMmi Hldgs Ltd ADR8.2208.2208.2201000.3504.45 
MPOYQMidstates Petroleum Company Inc.0.11780.11050.115029,1000.00000.00 
MPPCQMyphotopipe.Com Inc0.00010.00010.000110,0000.00000.00 
MPSFFMph Ventures Corp0.04460.04080.04462,0000.009627.43 
MPSYFMorphosys Ag44.1044.1044.105000.501.15 
MPSYYMorphosys Ag SP ADR22.3521.9022.351000.462.08 
MPUCFMoneta Porcupine Min0.25450.23000.2400279,6000.00291.22 
MQBKYMacquarie Grp ADR56.5955.8856.468,8000.841.51 
MQLXFMarquee Energy Ltd0.20940.20940.2094100-0.00813.72 
MQPXFMatica Enterprises0.01000.00820.0082500,000-0.004334.40 
MQTRFMettrum Health Corp1.9741.9371.9376,300-0.0170.85 
MRAAFMurata Manufacturing127.8120.0123.63002.62.11 
MRAAYMurata Manufacturing31.2030.6030.7415,400-1.063.33 
MRCBFMorguard Corp127.5127.5127.51000.20.16 
MRCHFMiraca Hldgs Inc44.5444.5444.541004.6211.57 
MRCRMoro Corporation0.31610.31610.3161100-0.03399.69 
MRDAFMeridian Co Ltd0.02200.02200.022040,000-0.00104.35 
MRDDFMiranda Gold Corp0.10530.09950.100055,800-0.00494.67 
MRDNMeridian Waste Solutions Inc1.5001.1001.5005000.40036.36 
MRELFMaurel Et Prom Etabl3.2503.2503.2503,5000.1203.83 
MRESInstitute of Biomedi0.00080.00080.000810,0000.00000.00 
MRETFMartinrea Intl Inc6.6436.6436.6432,4000.0090.14 
MRGIFMori Trust Sogo REIT1,7701,7701,770100-301.67 
MRGNMergence Corporation0.00900.00900.009010,0000.00000.00 
MRGOMargo Caribe Inc7.1507.1507.1501000.0500.70 
MRIBMarani Brands Inc0.00010.00010.0001535,2000.00000.00 
MRICMri Interventions0.23000.20000.214687,900-0.00291.33 
MRICDMri Interventions9.9006.5007.9908,600-2.00020.02 
MRJT3D Makerjet Inc.0.02200.00990.0099204,000-0.003123.85 
MRLAEmerald Medical Applications Corp.0.53000.53000.53004,0000.01001.92 
MRLDFMariana Res Ltd0.69000.63000.6800426,400-0.01001.45 
MRMAFMma Offshore Ltd0.21000.21000.21001000.00000.00 
MRMBFMorumbi Resources0.02100.02100.02105,0000.003721.39 
MRNAMarina Biotech0.14300.13700.14161000.00161.14 
MRNJMetatron Inc0.00020.00010.000175,874,800-0.000150.00 
MRPHFMarapharm Ventures Inc.0.17010.17010.17017,500-0.00191.10 
MRPIMera Pharma New0.00050.00040.0005215,9000.000125.00 
MRPLYMr Price Group Ltd16.7515.8716.751,3000.633.91 
MRPRFMerlin/Ac 1.0010.5510.5510.552000.656.57 
MRPSMicrophonics Inc0.00220.00220.0022100-0.003863.33 
MRQRFMonarques Gold Corporation0.40800.38000.388223,400-0.03939.19 
MRRTYMarfrig Alimento ADR1.7501.6601.72055,0000.1157.17 
MRSKYMori Seiki Co Ltd SP10.3710.3710.371000.171.63 
MRTIMaxus Realty Trust60.2560.2560.25100-0.751.23 
MRTMFMaritime Res Corp0.22000.20100.208314,4000.023312.59 
MRVGFMirvac Group1.6701.6101.6302,6000.0100.62 
MRVKFMaverick Drilling An0.05400.05400.05405,500-0.016022.86 
MRVNYMrv Eng Partici ADR8.0708.0708.0703000.2002.54 
MRVSYMinerva Sa ADR10.9710.9710.97300-0.756.40 
MRWSFMorrison W Sprmrkt P2.4702.4702.4701000.0903.78 
MRWSYWm Morrison Supermar12.3312.2212.2817,8000.141.15 
MRZLFMirasol Resources2.2502.1502.25063,3000.1316.16 
MSADFMitsui Sumitomo Insu29.1029.0529.052002.057.59 
MSADYMS&Ad Ins Group ADR14.5614.2814.4416,8000.765.56 
MSAHMan Shing Agric Hldn0.01250.01000.011427,1000.003646.15 
MSAJFMesa Uranium Corp0.07400.07400.07401,600-0.019320.69 
MSBCMission Bancorp [Ca]34.0034.0034.002000.050.15 
MSBHFMitsubishi Corp Ord16.8916.8916.89100-1.578.50 
MSBHYMitsubishi Corp Spon34.3634.2734.36200-0.260.74 
MSGNFMan Sang Intl Ltd0.07000.07000.070038,5000.00000.00 
MSHFQMediashift Inc0.00150.00150.00159,8000.00000.00 
MSHSMinn Shares Inc Del0.05910.05910.059110,0000.0391195.50 
MSITFMedical Services Cla0.00100.00100.00101000.0009900.00 
MSIUMaster Spirit In USA0.00490.00490.00491,0000.00000.00 
MSIXFMorneau Shephell13.7713.7013.777,900-0.433.03 
MSLOFMitsui Osk Lines2.0002.0002.0005,000-0.0211.05 
MSLOYMitsui Osk Lines Ltd6.1206.0256.10314,000-0.2073.28 
MSLPMuscle Pharm Corp2.3002.2702.2801,5000.0100.44 
MSMGFMustang Minerals Cor0.00310.00300.003040,0000.00000.00 
MSMTMedical Solution MGT0.00320.00320.00321000.00000.00 
MSMYMc Endeavors Inc0.00030.00030.0003900,000-0.000125.00 
MSNFYMinera Frisco S A B1.7201.7201.7202,5000.0000.00 
MSNVFMission Ready Services Inc.0.02990.02990.029955,4000.011865.19 
MSOAMy Social Income Inc0.01600.01600.0160100-0.049575.57 
MSOADMy Social Income Inc0.01400.01400.01401000.00000.00 
MSOFMulti Soft II0.00100.00100.00101000.00000.00 
MSOVFInvenio Resources0.02000.02000.02001000.0154334.78 
MSPCMetrospaces Inc0.00010.00010.0001250,0000.00000.00 
MSRTMassroots Inc0.73000.70000.709181,800-0.03084.16 
MSSDMassive Dynamics0.00100.00100.00101,6000.00000.00 
MSSELMass Electric Co 4.4100.00100.00100.001000.010.01 
MSSIMedical Staffing Sol0.00020.00020.00021,0000.00000.00 
MSTFMonarch Staffing0.00100.00100.00105000.0009900.00 
MSTGMustang Alliances0.00070.00070.000718,0000.00000.00 
MSTJFMegastar Development0.02500.02500.02501000.00000.00 
MSTPWMast Therapeutics0.07000.07000.0700600,0000.00000.00 
MSTUFMilestone Real15.8315.8315.831000.452.93 
MSUXFMisumi Group Inc17.7317.7317.734001.237.45 
MSVBMid-Southn Svg Bk In15.0214.9015.025000.120.81 
MTAGFMetro Ag Ord Dem 531.6131.6131.611000.050.17 
MTENYMahanagar Telephone Nigam Ltd0.64000.51500.51501,5000.00500.98 
MTFBFMotif Bio Plc0.70500.69200.70503,0000.115019.49 
MTGBMeetinghouse16.6516.6516.653000.000.00 
MTGRYMount Gibson2.3652.3652.3653001.09586.22 
MTHRFM3 Inc35.7535.7535.751001.414.11 
MTKAFMetka Sa7.8807.8807.8804,0000.2903.82 
MTLCFMetalcorp Ltd0.03210.03200.03216,2000.008133.75 
MTLFFMetallis Res Inc0.19370.19370.193710,000-0.01185.74 
MTLHFMitsubishi Chemical4.6004.6004.6001000.2104.78 
MTLHYMitsubishi Chemical27.4727.4727.471001.475.65 
MTLKMetalink1.3001.2801.3001,1000.0201.56 
MTLQUMotors Liq Co11.1411.0511.061,600-0.080.72 
MTLRFMetalore Resources L2.7662.5062.6242,2000.42919.52 
MTLVFMercantile Investment Company Ltd.0.10000.10000.10003000.00505.26 
MTNBMatinas Biopharma Hl0.67540.67000.67505,9000.01502.27 
MTNOFMtn Group Ltd Ord10.1410.1410.142000.383.86 
MTNOYMtn Group Ltd SP ADR10.099.9610.0250,9000.171.73 
MTPOFMetropolitan Bk & TR1.9301.9301.9303,7000.1327.35 
MTPRMeta Power Intl Inc0.00010.00010.000120,0000.00000.00 
MTRAFMetro Inc Cl A Sub V36.3536.2736.354000.431.20 
MTRJFMtr Corporation Ltd5.4375.4375.4374000.61912.84 
MTRJYMtr Corp Ltd SP ADR56.9655.7056.00200-0.250.44 
MTSFFMitsui Fudosan Co Lt22.8522.8522.851000.652.93 
MTSSFMitsui Sugar Co Ltd4.9004.9004.900100-0.1002.00 
MTSTMetastat Inc1.7501.3001.7503000.20012.90 
MTTRYMetro Ag6.3906.3396.388762,0000.0530.84 
MTUAYMtu Aero Engines Hol51.2550.8651.23400-0.240.47 
MTVXApt Moto Vox Group Inc0.00010.00010.0001100,0000.00000.00 
MTWDMetwood Inc0.23450.23450.23457000.034517.25 
MTWTFMetawater Co. Ltd.30.9430.9430.947,6000.000.00 
MTYFFMty Food Group Inc31.7031.2431.24100-0.451.42 
MTZPYTanabe Pharma18.6218.2418.294,3000.291.61 
MUELPaul Mueller Company28.2528.0028.259001.254.63 
MULIAquasil International Inc0.00310.00310.00311000.00000.00 
MUNMFMundoro Capital Inc0.08800.08800.08807,000-0.00283.08 
MURCFMonster Uranium Corp0.02210.02210.0221100-0.004416.60 
MURGFMuenchener Rueckver166.5166.1166.52002.71.62 
MURGYMuenchener Re Group16.6916.5816.6637,3000.171.00 
MURYFMurray Intl Trust Pl13.8513.8513.851,1000.000.00 
MURZYMurray & Roberts0.86500.86460.86464,2000.03063.67 
MUSSMulti Solutions II0.21500.21500.21501000.01507.50 
MUTMMutual Merchant Svcs0.00310.00310.00315000.00000.00 
MVBFMvb Financial Corp12.9512.9512.951000.000.00 
MVESThe Movie Studio Inc0.00310.00310.00311000.00013.33 
MVLYMission Vly Bcp CA8.0007.8508.0004000.2503.23 
MVPIMv Portfolios Inc0.06000.05000.050035,000-0.010116.81 
MVRMMaverick Mineral Cp0.09000.09000.09005000.037772.08 
MVTGMantra Venture Group Ltd0.01050.01020.0105291,2000.00032.94 
MWBCMw Bancorp Inc15.7515.6915.752,3000.050.32 
MWCAFMatachewan Cons Mine0.27960.27960.27961,0000.00963.56 
MWISM-Wise Inc0.00400.00400.00401000.0020100.00 
MWOGMidwest Oil and Gas Inc0.03000.02000.030015,5000.010050.00 
MWSNFMawson Res Ltd0.18000.18000.18005,000-0.01296.69 
MWTCFManial Water Company0.60700.60700.6070500-0.01101.78 
MWTCYManila Wtr Co ADR14.3114.3114.31100-0.322.19 
MXCHFMexichem Sab De Cv2.0602.0602.0604,000-0.1406.36 
MXCHYMexichem Sab De Cv4.0004.0004.0001,200-0.4309.71 
MXCYYMetso Cp Ads6.7806.7806.780100-0.1201.74 
MXDHFMdxhealth Sa3.9403.9403.9401,500-0.0601.50 
MXGFFMaxim Power Corp2.2282.2162.2187,7000.0442.00 
MXGIFMerrex Gold Inc0.15200.14270.150019,5000.00735.12 
MXLGFMx Gold Corp0.18750.16990.1850194,5000.00502.78 
MXMGMaxima Group Inc0.00150.00110.0011257,500-0.000426.67 
MXMSFMaxim Resources Ltd0.01600.01600.016020,0000.0139661.90 
MXMTYMaxcom Telecom Ads0.00630.00630.006323,600-0.043787.40 
MXOMPan American Goldfie0.01820.01820.018215,3000.00000.00 
MXPTFMax Petroleum Plc0.00010.00010.0001250,0000.00000.00 
MXROFMax Resource Corp0.05490.05490.05492000.00438.50 
MXRSFMalbex Res0.25000.25000.25003,9000.00000.00 
MXSGMexus Gold US0.05800.05030.0560742,4000.00101.82 
MXTLFMetalex Ventures Ltd0.05200.05100.051030,000-0.00101.92 
MYAGFMaya Gold & Silver0.11190.11190.11199,9000.00292.66 
MYBFMuncy Bank Finl [Pa]33.9533.9533.95100-0.441.28 
MYBUFMeyer Burger Techgy3.8403.8403.8402000.1002.67 
MYCTMycontactcard Inc0.00030.00030.000310,0000.00000.00 
MYDXMydx Inc0.14500.13870.145053,0000.00000.00 
MYECMyecheck Inc0.00610.00480.006010,388,6000.000611.11 
MYFTMy Freightworld Tech0.00020.00020.00021,000,0000.00000.00 
MYGGMygo Games Holding Co0.00120.00120.001232,7000.00000.00 
MYHIMountain High Acquisitions Corp0.01540.01500.01543,4000.00074.76 
MYLIMusic of Your Life0.00200.00170.00184,906,500-0.00015.26 
MYMNFMoly Mines Ltd0.03900.03500.035017,6000.00000.00 
MYMXMymetics Corp0.01600.01400.0160314,8000.00106.67 
MYNGGolden Eagle Intl0.02600.02600.02602,0000.00000.00 
MYRSYMyer Holdings Ltd3.3903.3903.3908000.0501.50 
MYRXMyrexis Inc0.06000.05510.06005,5000.00498.89 
MYRYMyriad Interactive0.00010.00010.000152,600-0.000150.00 
MYSLMy Screen Mobile In0.00150.00150.001510,000-0.000525.00 
MYSNMyson Group Inc0.03000.03000.03003,000-0.00206.25 
MYTAYMagyar Telekom Telecommunications Plc7.9107.6507.91039,9000.0100.13 
MYTEFTelekom Malaysian Bh1.6201.6201.6204000.0201.25 
MZDAFMazda Motor Corp Ord15.0015.0015.001000.000.00 
MZDAYMazda Motor Corp7.4607.3107.35576,600-0.1251.67 
MZEIMedizone Intl Inc0.06000.05200.0600122,5000.008316.05 
MZHOFMizuho Finl Grp Inc1.5951.5951.595480,0000.0452.90 
MZPSMyzipsoft Inc0.00100.00100.00101000.00000.00 
MZRTFMazor Surgical Robot11.4510.6711.231,7000.534.95 
MZTLFJohn Menzies7.8807.8807.8801,2000.1141.47 
MZZLMazzal Hldg Corp0.10250.10160.10258,5000.00252.50 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.92.184.222
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,16270.14
DJI18,432-240.13
SP5002,17440.16
DAX10,338630.61
FTSE6,72430.05
NI22516,569920.56
CAC404,440190.44
GLD1,334-50.37
BDI1,200494.26
HSI21,891-2831.28