List of Symbols for OTC Bulletin Board [OTCBB] Starting with M

Exchange:

List of Symbols for OTC Bulletin Board [OTCBB]

Code	Name	High	Low	Close	Volume	Change
MAAFF	Magindustries Corp	0.0079	0.0030	0.0079	345,500	-0.0001	1.25
MAAL	Marketing Alliance	2.875	2.875	2.875	1,000	-0.025	0.86
MAANF	Maanshan Iron & Stee	0.4798	0.4798	0.4798	800	-0.0002	0.04
MACE	Mace Security International Inc	0.3700	0.3599	0.3599	25,700	-0.0291	7.48
MACIF	Maverix Metals Inc.	1.280	1.244	1.265	3,608	0.035	2.83
MACQF	Themac Rsrcs Grp Ltd	0.0310	0.0200	0.0310	2,300	0.0000	0.00
MADI	Madison Systems Inc	0.0300	0.0300	0.0300	25,000	0.0050	20.00
MAEOY	Manila Electric Co ADR	10.89	10.85	10.89	200	0.25	2.35
MAGAA	Magna Lab Inc Cl A	0.0184	0.0184	0.0184	400	0.0014	8.24
MAGE	Magellan Gold Corp	0.1550	0.1300	0.1550	1,598,376	0.0250	19.23
MAGOY	Man Ag Unsp ADR	10.75	10.75	10.75	100	0.04	0.37
MAGP	Magplane Technology Inc	0.0008	0.0008	0.0008	25,000	0.0001	14.29
MAHI	Monarch Svcs Inc	0.0161	0.0160	0.0161	200	0.0001	0.63
MAHMF	Mahindra&Mahindra Dp	21.60	21.60	21.60	1,000	0.20	0.93
MAKSF	Marks & Spen Grp Ord	4.310	4.310	4.310	100	0.209	5.11
MAKSY	Marks & SP Gp ADR	8.620	8.540	8.570	19,417	-0.060	0.70
MALJF	Magellan Aerospace C	15.86	15.80	15.86	300	0.06	0.40
MALRF	Mineral Resources Ltd	9.300	9.300	9.300	800	1.650	21.57
MALRY	Mineral Resources	7.220	7.220	7.220	200	-0.980	11.95
MAMP	Medamerica Properties Inc.	9.000	7.000	9.000	200	0.000	0.00
MAMTF	Mcan Mtg Corp	11.30	11.26	11.30	2,600	0.29	2.62
MAOMF	Maudore Minerals Ltd	0.0005	0.0005	0.0005	1,200	0.0002	66.67
MAORF	Mandarin Oriental In	1.990	1.990	1.990	3,000	0.030	1.53
MAPIF	Mapletree Industrial	1.360	1.350	1.360	300	0.040	3.03
MAPL	Maple Press Co	10.000	10.000	10.000	100	-4.000	28.57
MAQAF	Macquarie Atlas	4.550	4.530	4.530	3,000	0.110	2.49
MARFF	Margaux Resources Ltd	0.2220	0.2220	0.2220	2,500	-0.0024	1.07
MARUF	Marubeni Corp Ord	6.370	6.370	6.370	200	0.020	0.31
MARUY	Marubeni Corp ADR	65.73	65.65	65.73	739	-0.12	0.18
MARZF	Marstons Plc	1.600	1.600	1.600	2,055	-0.020	1.23
MATN	Mateon Therapeutics Inc	0.3290	0.3060	0.3290	44,822	0.0140	4.44
MAURY	Marui Group Co Ltd	27.18	27.05	27.05	3,886	0.05	0.19
MAVT	Madison Ventures	0.0169	0.0169	0.0169	9,000	0.0000	0.00
MAWHF	Man Wah Holdings	0.8400	0.8400	0.8400	15,846	-0.0350	4.00
MAWHY	Man Wah Holdings Ltd	17.22	17.22	17.22	730	-0.05	0.29
MAXD	Max Sound Corp	0.0020	0.0019	0.0020	5,050,000	0.0002	11.11
MAXE	Maxwell Resources Inc	0.0066	0.0066	0.0066	2,000	-0.0024	26.67
MAYGF	Meadow Bay Cap Corp	0.0260	0.0260	0.0260	1,000	-0.0090	25.71
MAYNF	Mayne Pharma	0.7850	0.7800	0.7850	2,800	0.0100	1.29
MAYX	Mayex USA Inc	0.1000	0.1000	0.1000	100	0.0000	0.00
MBAIF	Cibt Education Group Inc	0.5782	0.5782	0.5782	100	0.0164	2.92
MBCFF	Mbac Fertilizer Corp	1.270	1.270	1.270	800	-0.040	3.05
MBCI	Mabcure Inc	0.0063	0.0055	0.0055	3,400	0.0000	0.00
MBCQ	MB Bancorp Inc	15.15	15.15	15.15	200	-0.25	1.62
MBDE	Morris Business Devl	0.0350	0.0350	0.0350	10,000	0.0000	0.00
MBFJF	Mitsubishi Ufj Finan	6.450	6.360	6.360	411,500	-0.128	1.97
MBGNF	Med Biogene Inc	0.0130	0.0130	0.0130	38,700	-0.0109	45.61
MBIOF	Mobio Technologies	0.0410	0.0410	0.0410	300	0.0168	69.42
MBIT	Mobilebits Holdings Corp	0.0145	0.0145	0.0145	10,000	0.0015	11.54
MBKL	Metairie Bk & TR [La	20.50	20.50	20.50	400	-0.50	2.38
MBNKF	Metro Bank Plc	46.83	46.50	46.74	3,400	-0.32	0.68
MBOFF	M1 Ltd.	1.500	1.500	1.500	9,000	-0.130	7.98
MBRTF	Mbmi Resources Inc	0.0034	0.0034	0.0034	100	0.0010	41.67
MBUMY	Mabuchi Mtr Co Ltd	12.87	12.87	12.87	100	-0.01	0.04
MBXBF	Microbix Biosystems	0.2251	0.2251	0.2251	500	-0.0001	0.04
MBYMF	Mountain Boy Mineral	0.0500	0.0500	0.0500	6,000	-0.0104	17.22
MCAP	Mango Capital Inc	0.0717	0.0717	0.0717	100	0.0457	175.77
MCAR	Mercari Communcation	0.2800	0.2800	0.2800	1,000	-0.0079	2.74
MCBG	Mercersburg Financia	23.55	23.55	23.55	100	-0.70	2.89
MCBI	Mountain Commerce Bancorp Inc	14.51	14.51	14.51	13,000	-0.24	1.63
MCBK	Madison County Financial Inc	23.25	23.00	23.00	6,296	-0.15	0.65
MCBP	Michigan Community Bancorp Ltd	0.0001	0.0001	0.0001	400	0.0000	0.00
MCBS	Metrocity Bankshares Inc	22.00	17.25	22.00	1,100	5.05	29.79
MCCHF	Mcchip Resources Inc	0.3610	0.3610	0.3610	100	-0.0009	0.25
MCCK	Mestek Inc	30.00	27.55	30.00	1,700	2.50	9.09
MCCRF	Mccoy Corp	1.637	1.629	1.629	300	0.020	1.25
MCDA	Kma Hldg Inc	0.0300	0.0300	0.0300	6,433	0.0000	0.00
MCDMF	Macdonald Mines Exploration Ltd	0.0730	0.0730	0.0730	10,000	-0.0066	8.29
MCELQ	Millennium Cell In	0.0001	0.0001	0.0001	500	0.0000	0.00
MCEM	Monarch Cement Co	48.50	48.50	48.50	196	0.00	0.00
MCESF	Macro Enterprises	1.485	1.485	1.485	3,400	-0.003	0.23
MCET	Multicell Techs Inc	0.0002	0.0002	0.0002	270,000	0.0000	0.00
MCFUF	Micro Focus Intl Plc	26.86	26.86	26.86	500	-1.83	6.38
MCFUY	Micro Focus International Plc	30.50	30.50	30.50	100	-2.25	6.87
MCGI	Medcareers Group In	0.0005	0.0004	0.0005	102,900	0.0000	0.00
MCHA	Matchaah Holdings Inc.	0.5500	0.5500	0.5500	100	0.0000	0.00
MCHB	Mechanics Bk [Ca]	31,500	31,500	31,500	100	550	1.78
MCHT	Mauch Chunk Finl Cp	13.32	13.30	13.32	530	0.27	2.07
MCHVF	MGM China Holdings L	2.050	2.050	2.050	500	0.019	0.95
MCHVY	MGM China Holdings	24.59	24.59	24.59	100	-0.27	1.09
MCIC	Multicorp International Inc	0.0024	0.0023	0.0023	50,000	-0.0006	20.69
MCIG	Mcig Inc	0.2500	0.2300	0.2300	1,179,520	-0.0160	6.50
MCKRF	Manson Creek Res Ltd	0.0568	0.0568	0.0568	600	0.0168	42.00
MCOA	Marijuana Company of America Inc.	0.0399	0.0349	0.0370	7,674,125	-0.0015	3.90
MCPH	Midland Cap Hldngs	18.79	18.79	18.79	200	-0.24	1.26
MCPI	Med-Cannabis Pharma Inc	0.1030	0.0818	0.1020	630,182	0.0000	0.00
MCRAA	Mcrae Inds Cl A	33.50	33.50	33.50	700	-0.62	1.82
MCREF	Metals Creek Res	0.0580	0.0580	0.0580	50,000	0.0142	32.42
MCRNF	Micro-Mechnics Ltd	0.9200	0.9200	0.9200	200	-0.0100	1.08
MCRPF	Microport Scientific	0.9000	0.9000	0.9000	700	0.2000	28.57
MCRZF	Mincor Resources	0.1750	0.1750	0.1750	3,300	0.0150	9.38
MCTC	Microchannel Tech Cp	0.0011	0.0011	0.0011	700	0.0000	0.00
MCTH	Medical Connections	0.0067	0.0057	0.0067	600	0.0010	17.54
MCUIF	Miraculins Inc	0.1380	0.1380	0.1380	1,000	-0.0005	0.36
MCUJF	Medicure Inc	6.470	6.470	6.470	300	-0.185	2.77
MCVT	Mill City Ventures III Ltd.	0.7500	0.7500	0.7500	600	0.0000	0.00
MCZAF	Mad Catz Interactive Inc	0.0013	0.0007	0.0007	829,715	-0.0004	36.36
MDAV	Davi Luxury Brand Group Inc	0.0171	0.0170	0.0170	200	0.0027	18.88
MDBIF	Medibio Ltd	0.2850	0.2775	0.2850	1,000	-0.0050	1.72
MDCE	Medical Care Technol	0.0002	0.0001	0.0002	1,925,400	0.0000	0.00
MDCL	Medicine Man Technologies Inc.	1.360	1.330	1.330	13,431	-0.010	0.75
MDCN	Medican Enterprises Inc	0.0002	0.0002	0.0002	1,463,049	0.0000	0.00
MDCR	Medicus Homecare Inc	0.0100	0.0100	0.0100	29,800	0.0000	0.00
MDCX	Mdcorp.	0.0256	0.0190	0.0255	537,413	0.0055	27.50
MDDD	Makism 3D Corp	0.0021	0.0021	0.0021	1,100	-0.0001	4.55
MDDWF	Macdonald Detwlr New	51.50	51.50	51.50	3,800	-0.38	0.72
MDEVF	Melco Intl Devel	2.440	2.440	2.440	9,000	-0.050	2.01
MDEX	Madison Technologies Inc	0.1000	0.1000	0.1000	5,000	0.0000	0.00
MDFI	Medefile International Inc	0.0241	0.0240	0.0240	300	-0.0024	9.09
MDFZF	Medifocus Inc	0.0300	0.0299	0.0300	1,300	0.0011	3.81
MDGC	Mediag3 Inc	0.0007	0.0005	0.0007	22,021,402	0.0000	0.00
MDGEF	Medigene Ag	12.35	12.35	12.35	400	-0.51	3.97
MDIBY	Mediobanca Spa ADR	10.13	10.13	10.13	100	0.86	9.28
MDIN	Northstar Global Bus	0.0003	0.0002	0.0002	33,889,867	-0.0001	33.33
MDIT	Medite Cancer Diagnostics Inc	0.5000	0.5000	0.5000	600	0.0490	10.86
MDIUY	Mediaset S.P.A SP Ad	11.18	11.18	11.18	300	-0.30	2.61
MDKM	Mdechem Inc New	0.0050	0.0050	0.0050	1,000	-0.0020	28.57
MDLH	Medical Intl Tech	0.0088	0.0088	0.0088	10,000	0.0000	0.00
MDLNF	Madalena Ventures	0.1400	0.1345	0.1390	264,689	-0.0032	2.25
MDMN	Medinah Minerals Inc	0.0043	0.0039	0.0039	242,444	-0.0004	9.30
MDNGF	Midnight Sun Mining	0.2941	0.2858	0.2858	1,400	-0.0070	2.39
MDNNF	Niobay Metals Inc.	0.1257	0.1257	0.1257	1,500	0.0025	2.03
MDOMF	Mandom Corp	54.78	54.78	54.78	200	2.73	5.24
MDRDF	Skandiabanken ASA	10.92	10.92	10.92	200	1.19	12.24
MDRM	Modern Mobility Aids	0.0251	0.0251	0.0251	26,000	-0.0039	13.45
MDRPF	Midas Gold Corp	0.6246	0.6091	0.6246	131,431	0.0105	1.71
MDSMF	Medusa Mining Ltd	0.2350	0.2350	0.2350	4,900	0.0000	0.00
MDSQF	Minsud Res Corp	0.1060	0.1020	0.1060	15,000	0.0000	0.00
MDSYF	Modsys International Ltd.	0.7500	0.7500	0.7500	200	0.0000	0.00
MDTC	Media Techs Inc	0.0030	0.0025	0.0025	60,800	-0.0015	37.50
MDVT	Middlebury Natl Corp	34.00	34.00	34.00	100	-1.00	2.86
MDWCQ	Midway Gold Corp	0.0015	0.0015	0.0015	500	0.0000	0.00
MDWK	Mdwerks Inc.	0.0017	0.0017	0.0017	13,300	0.0000	0.00
MDWT	Midwest Holding Inc.	0.0800	0.0800	0.0800	600	-0.0300	27.27
MDXHF	Medx Health Corp	0.0800	0.0800	0.0800	8,000	-0.0030	3.61
MDXL	Medixall Group Inc	2.340	2.340	2.340	100	-0.010	0.43
MEAOF	Metanor Resources	0.6411	0.6278	0.6351	4,300	0.0051	0.81
MECK	Mecklemedia Corporation	0.0320	0.0320	0.0320	309	-0.0016	4.76
MECVF	Mediagrif Interactiv	11.79	11.79	11.79	200	0.00	0.00
MEDD	Medical Imaging Corp	0.1180	0.1165	0.1175	15,780	-0.0025	2.08
MEDFF	Medreleaf Corp.	6.470	6.396	6.440	12,985	0.040	0.63
MEDH	Medx Holdings Inc.	0.0062	0.0062	0.0062	1,000	0.0000	0.00
MEDT	Mediatechnics Corporation	0.0006	0.0005	0.0005	214,905	-0.0001	16.67
MEEC	Midwest Energy Emissions Corp	0.4100	0.3920	0.4100	52,782	0.0100	2.50
MEGEF	Meg Energy Corp	3.350	3.350	3.350	150	-0.050	1.47
MEGGF	Meggitt Plc	6.200	6.140	6.200	3,200	0.140	2.31
MEGGY	Meggitt Plc	13.00	12.75	12.93	4,412	-0.20	1.52
MEGH	Megalith Corp	0.0001	0.0001	0.0001	276,600	0.0000	0.00
MEIL	Methes Energies International L	0.0179	0.0179	0.0179	2,000	-0.0001	0.56
MEILW	Methes Energies International L	0.0151	0.0150	0.0151	4,000	0.0001	0.67
MEILZ	Methes Energies International L	0.0775	0.0050	0.0050	4,000	0.0000	0.00
MEJHY	Meiji Holdings	19.15	18.95	18.95	24,700	-1.23	6.10
MELY	Microelectronics Technology Co	0.0001	0.0001	0.0001	52,520,000	0.0000	0.00
MEME	Endev Holdings Inc	0.0500	0.0500	0.0500	18,800	0.0100	25.00
MEMI	Miracle Entmt Inc	0.0001	0.0001	0.0001	100	-0.9999	99.99
MENB	Mendocino Brewing Co	0.2100	0.2100	0.2100	600	-0.0200	8.70
MENC	Millennium Energy Co	1.0300	1.0000	1.0000	200	0.1000	11.11
MENI	Mobilized Entmnt Inc	0.0015	0.0015	0.0015	6,000	0.0000	0.00
MENXF	Memex Inc. Ordinary Shares [Ca	0.1891	0.1720	0.1720	68,350	-0.0120	6.52
MEOBF	Mesoblast Ltd	1.550	1.550	1.550	100	0.000	0.00
MERLY	Merlin Entertainments Plc	12.60	12.54	12.54	30,500	0.66	5.56
MERR	Merriman Holdings	0.0500	0.0500	0.0500	1,000	0.0000	0.00
MFBP	M&F Bancorp Inc	5.950	5.950	5.950	100	0.000	0.00
MFCO	Microwave Filter C	0.6500	0.6500	0.6500	1,000	0.0346	5.62
MFCSF	Medical Facs Corp	11.01	10.91	10.91	23,880	0.16	1.47
MFDB	Mutual Federal Bcp	5.000	5.000	5.000	1,000	-0.500	9.09
MFGI	Merchants Financial Group Inc	61.75	61.75	61.75	100	-0.65	1.04
MFMLF	Marifil Mines Ltd	0.0200	0.0200	0.0200	4,600	0.0051	34.23
MFON	Mobivity Holdings Corp	0.7001	0.7000	0.7000	80,200	0.0000	0.00
MFOYY	Pjsc Megafon Gdr [Sponsored] Reg S	9.500	9.500	9.500	100	0.076	0.81
MFRSY	Magnesita Refratarios Sa	20.98	20.98	20.98	100	0.98	4.90
MFRVF	Minera Frisco Sab De	0.6200	0.6200	0.6200	75,000	-0.0030	0.48
MFST	Medifirst Solutions	0.0023	0.0020	0.0022	3,479,776	0.0000	0.00
MGAFF	Mega Uranium Ltd	0.1659	0.1600	0.1600	42,010	-0.0001	0.06
MGCLF	Mgc Pharmaceuticals Ltd	0.0349	0.0348	0.0348	700	-0.0066	15.94
MGCV	Mgc Ventures Inc	0.0100	0.0100	0.0100	50,000	-0.0210	67.74
MGDDF	Michelin Cie Gen Des	138.0	138.0	138.0	100	1.8	1.28
MGDDY	Compagnie Generale D	27.45	27.17	27.43	28,241	-0.28	1.01
MGDPF	Marathon Gold Corp	0.8300	0.7000	0.8035	7,150	-0.0165	2.01
MGFX	Monarch Gulf Exp New	0.0015	0.0015	0.0015	2,000	0.0000	0.00
MGHCF	Minco Gold Corp.	0.1610	0.1516	0.1610	3,341	0.0092	6.06
MGHL	Morgan Group Hldgs Co	0.2300	0.2300	0.2300	400	0.0000	0.00
MGLDF	Medgold Resources Corp	0.1220	0.1220	0.1220	2,000	-0.0066	5.13
MGMB	MGM Hldgs Inc	95.75	95.75	95.75	25,000	-0.50	0.52
MGMXF	Alterra Power Corp.	4.695	4.500	4.500	11,938	-0.189	4.03
MGNT	Meganet Corporation	0.0375	0.0375	0.0375	5,000	-0.0075	16.67
MGNU	Magnus Intl Resource	0.0035	0.0015	0.0015	4,600	-0.0005	25.00
MGON	Megola Inc	0.0009	0.0009	0.0009	156	0.0001	12.50
MGPHF	Mason Graphite	1.520	1.470	1.490	38,614	0.002	0.15
MGPRF	MAG One Products Inc.	0.1700	0.1700	0.1700	2,500	0.0170	11.11
MGPTF	Magnolia Petroleum P	0.0001	0.0001	0.0001	210,600	0.0000	0.00
MGRUF	Morguard Real Est Ut	11.10	11.10	11.10	100	-0.24	2.15
MGTC	Megatech Corp	0.0300	0.0200	0.0200	2,000	-0.0999	83.32
MGTI	MGT Capital Investments Inc	1.350	1.240	1.320	722,918	0.075	6.02
MGUY	Mogul Energy Intl	0.0060	0.0060	0.0060	26,200	0.0030	100.00
MGWFF	Maple Leaf Green Wor	0.4102	0.3932	0.4020	26,749	0.0027	0.68
MGXMF	Mgx Minerals Inc.	0.7059	0.6890	0.6890	17,172	-0.0160	2.27
MGYOY	Mol Magyar Olaj Gaz	41.66	41.66	41.66	223	0.25	0.60
MGYTF	Magyar Telekom Plc	1.850	1.850	1.850	700	0.150	8.82
MHCC	Millenium Healthcare Inc	0.0002	0.0001	0.0002	22,210	0.0000	0.00
MHDG	M & A Holding Corp.	5.000	5.000	5.000	100	0.000	0.00
MHGU	Meritage Hosp Gr	19.00	18.40	19.00	1,200	0.40	2.15
MHGUP	Meritage Hospitality	32.95	32.90	32.95	800	0.05	0.15
MHGVY	Marine Harvest ASA Sponsored ADR	17.96	17.83	17.87	12,265	-0.07	0.40
MHIVF	Mainstreet Health Investments Inc.	9.069	9.069	9.069	2,100	-0.093	1.02
MHREF	Matamec Explrtn Inc	0.0394	0.0394	0.0394	15,000	-0.0003	0.76
MHTLY	Metcash Ltd SP ADR	10.94	10.94	10.94	1,000	0.29	2.72
MHTX	Manhattan Scients	0.0388	0.0351	0.0388	64,630	0.0006	1.57
MHTZF	Manhattan Corp	0.0330	0.0330	0.0330	500	0.0000	0.00
MHVYF	Mitsubishi Heavy Ind	4.120	4.020	4.120	3,700	0.130	3.26
MHYS	Mass Hysteria Ent	0.0001	0.0001	0.0001	4,000,000	0.0000	0.00
MICCF	Millcom Swed Dep Rec	61.66	61.66	61.66	100	-0.45	0.72
MIDLF	Midland Expl Inc	0.7460	0.7460	0.7460	500	-0.0439	5.56
MIDS	Midastrade.Com Inc	0.0010	0.0010	0.0010	9,500	0.0000	0.00
MIELF	Mitsubishi Elect Cor	14.15	14.15	14.15	1,000	-0.10	0.70
MIELY	Mitsubishi Elect Cor	30.89	30.30	30.84	41,221	1.32	4.47
MIHI	Medical Innovation Holdings Inc.	0.8000	0.6000	0.6000	7,380	-0.2000	25.00
MIHL	Montague International Holding Ltd	0.0011	0.0011	0.0011	26,000	-0.0001	8.33
MIICF	Millicom International Cellular S.A.	62.50	60.65	62.49	5,135	2.14	3.55
MIINF	Merlin Entertainment	6.030	6.030	6.030	500	-0.150	2.43
MIKP	Mike The Pike Produc	0.0001	0.0001	0.0001	6,470,400	0.0000	0.00
MILV	Mistral Ventures Inc	0.0003	0.0003	0.0003	2,000	0.0001	50.00
MIMZF	Nighthawk Gold Corp	0.7349	0.6989	0.7118	17,850	-0.0173	2.37
MINE	Minerco Res Inc	0.0013	0.0011	0.0012	891,011	-0.0002	14.29
MIRXF	Serrano Resources Ltd	0.0492	0.0492	0.0492	2,000	-0.0033	6.29
MISM	Cambridge Energy Corp	0.0022	0.0020	0.0020	192,000	-0.0002	9.09
MISVF	Minco Silver Corp	0.8670	0.8150	0.8190	29,300	-0.0730	8.18
MITEF	Mitsubishi Estate Co	18.61	18.61	18.61	100	-0.81	4.17
MITEY	Mitsubishi Estate Co	18.10	17.70	17.98	63,770	-0.04	0.19
MITFF	Mitie Group Plc	3.600	3.600	3.600	5,500	0.050	1.41
MITFY	Mitie Group Plc ADR	14.22	14.22	14.22	251	0.45	3.23
MITJF	Mint Corp	0.0805	0.0805	0.0805	700	0.0058	7.76
MITSF	Mitsui & Co Ltd	14.20	14.20	14.20	100	0.47	3.43
MITSY	Mitsui & Company	290.0	286.9	290.0	1,608	0.5	0.17
MITUY	Mitsui Chemicals Inc	28.60	28.60	28.60	286	0.65	2.33
MIXX	Mix 1 Life Inc	0.0061	0.0061	0.0061	200	-0.0052	46.02
MIZUF	Mizuno Corp	5.950	5.950	5.950	100	0.000	0.00
MJDLF	Major Drilling Grp I	6.324	6.250	6.321	3,005	0.046	0.73
MJGCF	Majestic Gold Corp	0.0620	0.0620	0.0620	400	0.0040	6.90
MJLB	Ultrack Systems Inc.	0.0027	0.0024	0.0024	410,300	-0.0001	4.00
MJMD	Medijane Holdings Inc	1.700	1.700	1.700	100	0.000	0.00
MJMI	Marilynjean Interactive Inc	0.0002	0.0002	0.0002	7,500	-0.0018	90.00
MJMJ	The Maryjane Group Inc	0.0002	0.0001	0.0002	10,430,096	0.0001	100.00
MJNA	Medical Marijuana I	0.1230	0.1150	0.1179	5,443,545	-0.0031	2.56
MJNE	Mj Holdings Inc	0.8875	0.8875	0.8875	1,050	0.0000	0.00
MJOG	Majestic Oil & Gas	0.0250	0.0250	0.0250	530	-0.0250	50.00
MJPI	Mjp International Ltd	0.0600	0.0590	0.0594	16,350	0.0004	0.68
MJTK	Cannasys Inc	0.0021	0.0018	0.0021	13,912,077	0.0003	16.67
MJTV	Michael James Enterprises Inc.	0.0014	0.0012	0.0012	2,353,980	-0.0004	25.00
MJWL	Majic Wheels Corp.	0.0002	0.0002	0.0002	10,000	0.0001	100.00
MJXFF	Majescor Resources	0.0534	0.0534	0.0534	200	0.0014	2.69
MKAU	Mk Automotive Inc	0.0206	0.0135	0.0190	12,301,000	0.0040	26.67
MKEAF	Mauna Kea	2.650	2.600	2.650	700	-0.100	3.64
MKEWF	Makita Corp	38.50	38.50	38.50	600	-31.41	44.93
MKGAF	Merck Kgaa Dm 5	116.0	116.0	116.0	100	-0.5	0.42
MKGAY	Merck Kgaa Unsp ADR	38.60	38.33	38.60	3,123	-0.44	1.13
MKGI	Monaker Group Inc	2.470	2.350	2.350	4,942	-0.150	6.00
MKGP	Maverick Energy Grp Ltd	0.0002	0.0002	0.0002	5,000	0.0000	0.00
MKIN	Mcnb Banks Inc	12.00	12.00	12.00	3,100	0.00	0.00
MKRRF	Melker Schorling	64.60	64.60	64.60	100	0.80	1.26
MKRS	Mikros Sys Corp	0.5200	0.5153	0.5200	3,000	0.0385	8.00
MKRYF	Manitok Energy Inc	0.0834	0.0820	0.0834	10,100	0.0068	8.88
MKSEF	Marksmen Energy Inc	0.0570	0.0570	0.0570	5,000	0.0080	16.33
MKTAY	Makita Corp	39.46	38.79	39.14	6,804	0.10	0.26
MKTDF	Deepmarkit Corp.	0.1130	0.1060	0.1129	70,000	-0.0001	0.09
MKTY	Mechanical Technolgy	0.9250	0.9250	0.9250	392	-0.1050	10.19
MLBEF	Melbourne IT Ltd	2.210	2.210	2.210	3,200	0.000	0.00
MLBVF	Great Thunder Gold Corp	0.0570	0.0570	0.0570	4,000	0.0082	16.80
MLCG	ML Capital Group Inc	0.0003	0.0002	0.0002	17,878,557	-0.0001	33.33
MLER	Moller Intl Inc	0.0130	0.0126	0.0130	3,200	0.0004	3.17
MLES	Mint Leasing Inc	0.0100	0.0100	0.0100	1,500	-0.0030	23.08
MLFB	Universal Cap Mgmt	0.0600	0.0425	0.0600	66,829	0.0100	20.00
MLFNF	Maple Leaf Foods Inc	26.14	26.14	26.14	100	0.09	0.34
MLGCF	ML Gold Corp.	0.1053	0.1053	0.1053	15,500	0.0060	6.04
MLGF	Malaga Financial Corp	27.00	27.00	27.00	200	-0.51	1.85
MLGT	Mlight Tech Inc	0.0225	0.0225	0.0225	1,500	0.0055	32.35
MLGTD	Cx Network Group Inc.	1.0000	0.9000	0.9000	2,500	-0.1000	10.00
MLHC	M Line Hldgs Inc	0.0003	0.0002	0.0002	3,265,000	-0.0001	33.33
MLKKF	Mercator Minerals	0.0001	0.0001	0.0001	1,600	0.0000	0.00
MLLOF	Medallion Resources Ltd	0.0300	0.0299	0.0300	40,000	0.0000	0.00
MLLS	Miller Indus Inc Fla	0.5500	0.5100	0.5300	3,000	0.0800	17.78
MLMN	Millennium Prime Inc	0.0050	0.0050	0.0050	5,000	0.0000	0.00
MLMZF	Metallica Minerals	0.0406	0.0394	0.0394	8,000	0.0004	1.03
MLNGF	Marlin Gold Mining Ltd	0.8415	0.8328	0.8328	7,699	0.0283	3.52
MLNLF	Millennial Lithium Corp.	1.158	1.122	1.158	18,999	0.033	2.89
MLOOF	Molopo Australia Ltd	0.1180	0.1180	0.1180	5,000	0.0200	20.41
MLOV	Mobile Matchmaking	0.0200	0.0200	0.0200	800	0.0000	0.00
MLPH	Molecular Pharmacol	0.0037	0.0037	0.0037	15,000	0.0002	5.71
MLRKF	Millrock Res Inc Com	0.2972	0.2804	0.2972	8,000	0.0104	3.63
MLRYY	Mail Ru Group Ltd	28.65	28.65	28.65	200	-0.45	1.55
MLSPF	Melrose Holdings Ltd	3.020	3.020	3.020	3,700	-0.100	3.21
MLTC	Melt Inc	0.0013	0.0013	0.0013	10,000	-0.0032	71.11
MLXEF	Metals X Ltd	0.5650	0.5650	0.5650	15,000	0.0010	0.18
MLYBY	Malayan Banking ADR	4.800	4.605	4.750	3,328	0.186	4.08
MLYCF	American Cumo Mining Ltd	0.2900	0.2900	0.2900	1,200	-0.0050	1.69
MLYFF	Molycor Gold Corp	0.0320	0.0300	0.0300	34,000	0.0020	7.14
MLYNF	Malayan Banking Berh	2.240	2.240	2.240	8,000	0.060	2.75
MMBF	Momentum Biofuels	0.0009	0.0009	0.0009	1,200	0.0000	0.00
MMEG	Momentous Entertainment Group Inc.	0.0006	0.0005	0.0005	71,477,856	-0.0001	16.67
MMEX	Mmex Resources Corp	0.0073	0.0070	0.0070	3,260,904	-0.0003	4.11
MMIRF	Medmira Inc	0.0263	0.0263	0.0263	1,000	0.0000	0.00
MMMB	Mamamancini's Holdin	1.190	1.100	1.150	8,835	-0.030	2.54
MMMW	Mass Megawat Wind Pw	0.0047	0.0037	0.0047	31,000	0.0000	0.00
MMNGF	Monster Mng Corp	0.2439	0.2223	0.2304	62,800	0.0089	4.02
MMPWQ	Multimedia Platforms Inc	0.0013	0.0013	0.0013	128	0.0000	0.00
MMRF	Mmrglobal Inc	0.0016	0.0007	0.0016	15,682	0.0005	45.45
MMRGF	Minaurum Gold Inc	0.2394	0.2295	0.2295	7,516	-0.0072	3.04
MMRTY	Massmart Holdings Ltd ADR [New]	17.05	17.05	17.05	100	0.82	5.05
MMSDF	Macarthur Minerals	0.0530	0.0425	0.0425	2,500	0.0040	10.39
MMTC	Micro Imaging Tech	0.2500	0.1991	0.2108	3,500	-0.0092	4.18
MMTIF	Micromem Tech Inc	0.1800	0.1700	0.1790	62,438	0.0090	5.29
MMTOF	Mitsubishi Motors Corporation	6.855	6.837	6.855	1,228	0.085	1.26
MMTRS	Mills Music TR Unit	24.00	24.00	24.00	300	0.00	0.00
MMTS	Multi-Media Tutorial Services Inc	0.0004	0.0004	0.0004	100	-0.0002	33.33
MMTV	Medical Media TV Inc	0.0007	0.0007	0.0007	9,100	0.0000	0.00
MMXMY	Mmx Mineracao E Metalicos S.A.	1.100	1.100	1.100	100	-0.150	12.00
MNAI	Monar International Inc	0.0023	0.0022	0.0023	20,000	-0.0006	20.69
MNAP	Manas Petroleum Corp	0.0192	0.0192	0.0192	30,000	0.0004	2.13
MNAT	Marquette Natl Cp	26.25	26.25	26.25	100	0.25	0.96
MNBC	Mnb Corp [Bangor Pa]	25.50	25.25	25.25	500	0.25	1.00
MNBEY	Minebea Ltd Spons Ad	31.28	31.09	31.28	200	0.36	1.16
MNBO	Mnb Holdings Corp CA	41.00	41.00	41.00	100	-9.00	18.00
MNBP	Mars Natl Bk Pa	375.0	375.0	375.0	1	0.0	0.00
MNDJF	Mandalay Res Corp	0.2912	0.2400	0.2700	77,500	-0.0130	4.59
MNDP	Mundus Group Inc	0.0002	0.0002	0.0002	283,900	0.0000	0.00
MNELF	Mission Newenergy Ltd	0.0070	0.0070	0.0070	400	0.0000	0.00
MNGG	Mining Global Inc	0.0001	0.0001	0.0001	211,000,025	0.0000	0.00
MNGGF	Mongolia Growth Grou	0.2982	0.2979	0.2979	7,675	-0.0021	0.70
MNGPF	Man Group Plc	2.050	2.050	2.050	200	0.150	7.89
MNGPY	Man Group Plc Unsp A	1.920	1.920	1.920	100	-0.050	2.54
MNHD	Mongolia Holdings Inc	0.0490	0.0400	0.0408	17,200	0.0008	2.00
MNHVF	Marine Harvest ASA	17.80	17.80	17.80	100	0.30	1.71
MNII	Manati Inds Inc	0.0700	0.0700	0.0700	15,000	0.0000	0.00
MNIRF	Tanager Energy Inc	0.1413	0.1290	0.1290	12,500	-0.0084	6.11
MNMT	Motivating The Masses Inc	0.5100	0.5100	0.5100	100	0.1600	45.71
MNOIY	Mandarin Orient ADR	19.64	19.64	19.64	300	-0.25	1.25
MNPP	Merchants National Properties Inc	2,000	2,000	2,000	100	0	0.00
MNRIF	Minor International Public Co Ltd	1.150	1.150	1.150	13,500	0.140	13.86
MNRLF	Mineral Mtn Res Ltd	0.1620	0.1620	0.1620	1,000	0.0000	0.00
MNSB	Mainstreet Bank	16.50	16.20	16.35	700	-0.25	1.51
MNSF	Mansfelder Metals	0.0040	0.0040	0.0040	1,000	0.0000	0.00
MNTCF	Mantis Mineral Corp	0.0038	0.0038	0.0038	2,900	0.0000	0.00
MNTM	Mount Tam Biotechnologies Inc.	0.2030	0.1940	0.2030	1,600	0.0530	35.33
MNTR	Mentor Capital Inc	1.270	1.130	1.130	86,502	-0.030	2.59
MNTUF	Manitou Gold Inc	0.0632	0.0632	0.0632	50,700	0.0130	25.90
MNVWF	Mountainview Energy	0.0100	0.0100	0.0100	100,000	0.0045	81.82
MNZO	Manzo Pharmaceuticals Inc	0.0027	0.0013	0.0013	27,817,778	-0.0012	48.00
MOBIF	Mobi724 Global Solutions Inc.	0.1443	0.1443	0.1443	10,000	-0.0174	10.76
MOBO	Mobile Lads	0.0300	0.0200	0.0200	30,000	-0.0108	35.06
MOBQ	Mobiquity Technologies Inc	0.0780	0.0710	0.0711	22,124	-0.0089	11.13
MOCI	Modern Cinema Group Inc.	0.8500	0.8385	0.8500	1,100	0.0000	0.00
MODC	Modern Tech Corp	0.0001	0.0001	0.0001	195,000	0.0000	0.00
MODTQ	Modtech Hldgs	0.0003	0.0003	0.0003	1,700	0.0000	0.00
MODVF	Melcor Development L	11.08	11.08	11.08	800	0.07	0.61
MOGHF	Microgen Plc	5.000	5.000	5.000	100	0.000	0.00
MOGLQ	Gabelli Media Mogul Nextshares	0.0250	0.0250	0.0250	115,000	0.0010	4.17
MOGOF	Mogo Finance Technology Inc.	3.410	3.410	3.410	400	-0.120	3.40
MOJO	Mojo Organics Inc	0.1999	0.1800	0.1999	2,000	0.0398	24.86
MOKOY	Moko Social Media Limited	0.0102	0.0102	0.0102	2,000	-0.0498	83.00
MOLOF	Molori Energy Inc.	0.3400	0.3220	0.3260	174,633	-0.0150	4.40
MOMT	Moneyonmobile Inc.	0.2250	0.2019	0.2200	13,687	-0.0100	4.35
MONDF	Mondi PC	25.55	25.55	25.55	1,300	0.25	0.99
MONDY	Mondi Plc Unsp ADR	54.50	54.50	54.50	300	-1.19	2.14
MONIF	Monitise Plc	0.0358	0.0352	0.0353	527,600	-0.0004	1.12
MONOY	Monotaro Co Ltd	33.95	33.84	33.89	2,803	0.66	1.99
MONRF	Moncler S.P.A	23.63	23.63	23.63	900	-0.56	2.32
MONRY	Moncler S.P.A ADR	24.55	24.55	24.55	800	-0.12	0.48
MOPHY	Monadelphous Group Ltd. ADR	11.61	11.61	11.61	100	0.19	1.66
MOPN	Mop Environmental	0.0018	0.0018	0.0018	5,000	-0.0012	40.00
MOST	Smart Online Inc	1.400	1.400	1.400	100	-0.140	9.09
MPAD	Micropac Industries Inc	7.790	7.740	7.740	1,500	-0.060	0.77
MPAY	Mobetize Corp	0.0580	0.0285	0.0500	52,100	0.0215	75.44
MPAYD	Mobetize Corp	4.500	4.500	4.500	632	0.200	4.65
MPCIY	Metro Pacific Investments Corp ADR	24.07	24.07	24.07	100	-3.47	12.60
MPFRY	Mapfre Sa ADR	7.700	7.700	7.700	1,000	0.000	0.00
MPGPF	Michael Page Intl	6.300	6.300	6.300	200	-0.100	1.56
MPGSD	Shenzhen-Zhongrong Morgan Investment	3.000	3.000	3.000	100	0.900	42.86
MPHD	Media Pal Holdings	0.0072	0.0072	0.0072	4,500	0.0000	0.00
MPHMF	M Pharmaceutical Inc	0.0500	0.0500	0.0500	25,000	-0.0050	9.09
MPIR	Empire Diversified Energy Inc.	1.0000	1.0000	1.0000	200	0.3900	63.93
MPIX	Mindpix Corp	0.0004	0.0002	0.0003	34,552,894	0.0000	0.00
MPME	Medisun Precision Medicine Ltd.	0.2500	0.2500	0.2500	5,700	0.0388	18.37
MPMQ	Mpm Hldgs Inc	15.00	14.90	15.00	500	0.11	0.74
MPPYW	Midstates Petroleum Co Inc 3Rd Lien WT	0.6000	0.6000	0.6000	53,000	-1.6500	73.33
MPSYF	Morphosys Ag	75.90	72.02	72.02	1,250	-1.73	2.35
MPSYY	Morphosys Ag SP ADR	38.12	38.12	38.12	300	-1.00	2.56
MPUCF	Moneta Porcupine Min	0.1145	0.1145	0.1145	2,000	-0.0005	0.43
MQBKY	Macquarie Grp ADR	67.73	67.48	67.63	1,664	-0.89	1.29
MQPXF	Matica Enterprises	0.1007	0.0900	0.0969	21,500	-0.0031	3.10
MQXDF	Marquee Energy Ltd	0.0569	0.0530	0.0569	147,100	0.0001	0.18
MRAAF	Murata Manufacturing	157.3	157.3	157.3	204	1.8	1.13
MRAAY	Murata Manufacturing	39.25	38.65	38.95	25,195	0.12	0.31
MRCHF	Miraca Holdings Inc	44.60	44.60	44.60	400	-1.60	3.46
MRCR	Moro Corporation	0.4750	0.4750	0.4750	1,000	0.0050	1.06
MRDAF	Meridian Co Ltd	0.0040	0.0040	0.0040	10,000	-0.0010	20.00
MRDDF	Miranda Gold Corp	0.0548	0.0548	0.0548	1,000	-0.0114	17.22
MRDH	Meridian Holdings Inc	0.0021	0.0021	0.0021	10,300	0.0000	0.00
MRES	Institute of Biomedi	0.0007	0.0007	0.0007	3,026	0.0000	0.00
MRETF	Martinrea Intl Inc	8.502	8.438	8.502	600	0.278	3.38
MRGE	Mirage Energy Corp	1.700	1.250	1.300	3,265	-0.350	21.21
MRGN	Mergence Corporation	0.0040	0.0040	0.0040	300	0.0000	0.00
MRGO	Margo Caribe Inc	7.300	7.050	7.300	800	-0.200	2.67
MRIB	Marani Brands Inc	0.0002	0.0001	0.0002	14,732,000	0.0001	100.00
MRIC	Mri Interventions	2.150	2.010	2.020	72,302	0.000	0.00
MRJT	3D Makerjet Inc.	0.0020	0.0012	0.0015	556,000	-0.0004	21.05
MRLA	Emerald Medical Applications Corp.	0.0500	0.0500	0.0500	50,400	0.0000	0.00
MRLB	Miramar Labs Inc	0.7600	0.7200	0.7600	49,917	0.0400	5.56
MRLDF	Mariana Res Ltd	1.310	1.260	1.306	17,400	0.046	3.65
MRMBF	Ascendant Res Inc.	0.5276	0.5206	0.5206	9,100	0.0220	4.41
MRMD	Marimed Inc.	0.6450	0.5801	0.6300	7,859	0.0050	0.80
MRNA	Marina Biotech	0.3500	0.3300	0.3400	10,468	-0.0001	0.03
MRNJ	Metatron Inc	0.0002	0.0001	0.0001	77,303,103	-0.0001	50.00
MRNTF	Medicrea Internl	5.770	5.770	5.770	4,100	-0.120	2.04
MROIF	Madagascar Oil Ltd	0.0255	0.0250	0.0250	20,500	0.0027	12.11
MRPHF	Marapharm Ventures Inc.	0.9390	0.8800	0.9362	59,413	0.0862	10.14
MRPI	Mera Pharma New	0.0020	0.0016	0.0016	120,000	-0.0004	20.00
MRPLY	Mr Price Group Ltd	14.09	13.74	13.82	1,936	0.17	1.25
MRPS	Microphonics Inc	0.0030	0.0030	0.0030	1,000	0.0000	0.00
MRQRF	Monarques Gold Corporation	0.2700	0.2444	0.2700	2,900	-0.0200	6.90
MRRCF	Maricann Group	1.320	1.280	1.280	2,270	0.014	1.11
MRRTY	Marfrig Alimento ADR	2.080	2.080	2.080	2,042	0.000	0.00
MRSKY	Mori Seiki Co Ltd SP	16.89	16.88	16.89	400	0.58	3.56
MRTI	Maxus Realty Trust	70.00	70.00	70.00	600	0.00	0.00
MRTMF	Maritime Res Corp	0.0821	0.0821	0.0821	1,100	-0.0001	0.12
MRVGF	Mirvac Group	1.630	1.620	1.630	32,902	0.030	1.88
MRVNY	Mrv Eng Partici ADR	9.340	9.340	9.340	1,000	0.740	8.60
MRVSY	Minerva Sa ADR	15.51	15.51	15.51	3,300	0.11	0.71
MRWSF	Morrison W Sprmrkt P	3.240	3.240	3.240	2,500	0.090	2.86
MRWSY	Wm Morrison Supermar	16.26	16.11	16.23	13,929	-0.03	0.18
MRZLF	Mirasol Resources	1.263	1.250	1.263	2,230	0.028	2.23
MSADY	MS&Ad Ins Group ADR	17.74	17.47	17.60	4,590	-0.01	0.03
MSAH	Man Shing Agric Hldn	0.0035	0.0035	0.0035	10,000	0.0000	0.00
MSAJF	Mesa Uranium Corp	0.0406	0.0406	0.0406	3,000	0.0000	0.00
MSBC	Mission Bancorp [Ca]	45.50	45.50	45.50	100	1.50	3.41
MSBHY	Mitsubishi Corp Spon	43.25	43.17	43.24	5,753	0.13	0.30
MSEZ	Media Sentiment Inc	0.0026	0.0026	0.0026	10,000	0.0001	4.00
MSFN	Mainstreet Financial Corporation Mhc	0.0200	0.0200	0.0200	2,500	0.0000	0.00
MSHFQ	Mediashift Inc	0.0020	0.0013	0.0020	111,500	0.0007	53.85
MSITF	Medical Svcs Intl Inc	0.0001	0.0001	0.0001	50,000	0.0000	0.00
MSIU	Master Spirit Intl USA	0.0011	0.0011	0.0011	10,000	0.0000	0.00
MSIXF	Morneau Shephell	16.16	16.15	16.16	500	1.25	8.38
MSLOF	Mitsui O.S.K. Lines Ltd	3.047	3.047	3.047	33,000	-0.003	0.11
MSLOY	Mitsui Osk Lines Ltd	9.000	9.000	9.000	22,300	-0.360	3.85
MSLP	Muscle Pharm Corp	1.900	1.831	1.900	1,420	0.010	0.53
MSMY	Mc Endeavors Inc	0.0006	0.0006	0.0006	1,900,000	-0.0002	25.00
MSNVF	Mission Ready Services Inc.	0.0528	0.0528	0.0528	58,000	-0.0012	2.22
MSPC	Metrospaces Inc	0.0003	0.0002	0.0003	31,757,017	0.0001	50.00
MSPP	Modular Space Holdings Inc.	12.99	12.75	12.99	402,400	0.24	1.88
MSRT	Massroots Inc	0.5850	0.5600	0.5700	226,544	0.0070	1.24
MSSI	Medical Staffing Sol	0.0002	0.0002	0.0002	100,000	-0.0002	50.00
MSSNF	Mason Resources	0.1795	0.1611	0.1774	35,049	0.0244	15.95
MSTG	Mustang Alliances	0.0005	0.0005	0.0005	1,000	0.0000	0.00
MSTO	Masterbeat Corp	0.0125	0.0032	0.0032	93,600	-0.0093	74.40
MSUXF	Misumi Group Inc	22.75	22.75	22.75	500	3.75	19.74
MTAGF	Metro Ag Ord Dem 5	11.31	11.14	11.14	390	0.32	2.96
MTCPY	Mtr Corp Ltd ADR	17.50	17.50	17.50	200	0.55	3.24
MTEHF	Maxtech Ventures Inc	0.2506	0.2506	0.2506	500	0.0011	0.44
MTENY	Mahanagar Telephone Nigam Ltd	0.5530	0.5530	0.5530	100	0.0220	4.14
MTGB	Meetinghouse	25.58	25.58	25.58	2,000	0.09	0.35
MTGRF	Mount Gibson Iron Lt	0.2400	0.2400	0.2400	4,000	0.0250	11.63
MTGRY	Mount Gibson Iron Ltd. ADR	2.430	2.390	2.430	500	0.170	7.52
MTHRF	M3 Inc	26.94	26.94	26.94	100	1.77	7.03
MTKAF	Metka Sa	9.100	9.100	9.100	100	0.370	4.24
MTLCF	Metalcorp Ltd	0.0001	0.0001	0.0001	200	-0.0249	99.60
MTLFF	Metallis Res Inc	0.1210	0.1170	0.1170	6,800	-0.0330	22.00
MTLHY	Mitsubishi Chemical	44.71	44.60	44.71	839	-0.24	0.53
MTLI	Metaline Contact Mines	0.1300	0.1300	0.1300	10,000	0.0000	0.00
MTLK	Metalink	1.250	1.250	1.250	400	0.000	0.00
MTLQU	Motors Liq Co	8.650	8.650	8.650	1,252	-0.020	0.23
MTLRF	Metalore Resources L	2.797	2.797	2.797	100	0.001	0.05
MTMW	Matmown Inc	0.0200	0.0200	0.0200	10,000	0.0023	12.99
MTNOF	Mtn Group Ltd Ord	9.350	9.350	9.350	4,000	0.750	8.72
MTNOY	Mtn Group Ltd SP ADR	9.690	9.510	9.540	33,044	0.150	1.60
MTPR	Meta Power Intl Inc	0.0003	0.0002	0.0003	103,300	0.0001	50.00
MTRAF	Metro Inc Cl A Sub V	33.65	33.65	33.65	100	0.31	0.93
MTRJF	Mtr Corp Ltd	5.750	5.750	5.750	600	0.180	3.23
MTRT	Metal Arts Co Inc	0.0081	0.0081	0.0081	100	0.0019	30.65
MTSAF	Metsa Board	7.620	7.620	7.620	100	-0.260	3.30
MTSCU	MTS Systems Corp	121.6	121.6	121.6	3,500	3.7	3.17
MTST	Metastat Inc	0.9200	0.9000	0.9000	1,400	0.0000	0.00
MTTRY	Metro Ag	6.380	6.130	6.130	1,915	0.000	0.00
MTUAY	Mtu Aero Engines Hol	73.81	73.81	73.81	206	-1.02	1.36
MTVX	Apt Moto Vox Group Inc	0.0001	0.0001	0.0001	65,000	0.0000	0.00
MTWD	Metwood Inc	0.1000	0.1000	0.1000	100	-0.0300	23.08
MTYFF	Mty Food Group Inc	36.65	36.65	36.65	200	0.14	0.39
MTZPY	Tanabe Pharma	24.22	23.76	23.90	1,938	-0.03	0.14
MUEL	Paul Mueller Company	30.00	29.75	30.00	1,000	0.70	2.39
MUNMF	Mundoro Capital Inc	0.1470	0.1391	0.1470	40,000	0.0133	9.95
MURGF	Muenchener Rueckver	205.7	205.7	205.7	1,059	-3.4	1.60
MURGY	Muenchener Re Group	20.78	20.59	20.77	36,884	-0.11	0.50
MURXF	Minotaur Exploration Ltd	0.0540	0.0540	0.0540	34,500	-0.0040	6.90
MURZY	Murray & Roberts	1.150	1.150	1.150	100	0.090	8.49
MUSS	Multi Solutions II	0.1550	0.1550	0.1550	500	0.0050	3.33
MUTM	Mutual Merchant Svcs Inc	0.0350	0.0350	0.0350	300	-0.0050	12.50
MVAC	Counterpoint Met Value Fund C	0.0170	0.0170	0.0170	20,000	0.0000	0.00
MVBF	Mvb Financial Corp	13.55	13.49	13.55	13,350	0.10	0.74
MVEN	Integrated Surgical Systems Inc.	1.400	1.300	1.340	2,312	-0.110	7.59
MVES	The Movie Studio Inc	0.0088	0.0065	0.0079	340,510	0.0009	12.86
MVLY	Mission Vly Bcp CA	14.00	13.99	14.00	2,500	0.00	0.00
MVPI	Mv Portfolios Inc	0.0250	0.0250	0.0250	100	-0.0075	23.08
MVRM	Maverick Mineral Cp	0.1018	0.1018	0.1018	184	-0.0037	3.51
MVTG	Mantra Venture Group Ltd	0.0065	0.0050	0.0063	146,751	0.0002	3.28
MWATF	Modern Water Plc	0.1500	0.1500	0.1500	500	0.0180	13.64
MWBC	Mw Bancorp Inc	20.20	20.20	20.20	500	0.20	1.00
MWIS	M-Wise Inc	0.0020	0.0020	0.0020	200	0.0000	0.00
MWOG	Midwest Oil and Gas Inc	0.0010	0.0010	0.0010	350	0.0000	0.00
MWSNF	Mawson Res Ltd	0.2980	0.2727	0.2900	2,700	-0.0120	3.97
MWTCF	Manial Water Company	0.6200	0.6200	0.6200	100	-0.0300	4.62
MWWC	Marketing Wrldwd Corp	0.0001	0.0001	0.0001	1,500,000	0.0000	0.00
MWXRF	Mineworx Technologies Ltd	0.0683	0.0565	0.0683	105,000	0.0118	20.88
MXCHF	Mexichem Sab De Cv	2.850	2.850	2.850	11,200	0.020	0.71
MXCHY	Mexichem Sab De Cv	5.900	5.900	5.900	500	0.850	16.83
MXCYY	Metso Cp Ads	8.660	8.400	8.580	38,022	-0.370	4.13
MXDHF	Mdxhealth Sa	5.210	5.210	5.210	4,300	-0.140	2.62
MXGFF	Maxim Power Corp	2.158	2.150	2.158	11,000	0.017	0.81
MXLGF	Mx Gold Corp	0.0930	0.0801	0.0801	16,700	-0.0009	1.11
MXMTY	Maxcom Telecom Ads	0.3780	0.3780	0.3780	100	0.0080	2.16
MXPTF	Max Petroleum Plc	0.0001	0.0001	0.0001	750	0.0000	0.00
MXROF	Max Resource Corp	0.0586	0.0586	0.0586	200	-0.0130	18.16
MXSG	Mexus Gold US	0.0563	0.0525	0.0525	440,037	-0.0048	8.38
MXTLF	Metalex Ventures Ltd	0.0400	0.0400	0.0400	900	-0.0095	19.19
MYAGF	Maya Gold & Silver	0.1460	0.1460	0.1460	400	-0.0033	2.21
MYAN	Mynd Analytics Inc.	6.700	6.300	6.550	2,300	-0.160	2.38
MYBF	Muncy Bank Finl [Pa]	35.50	35.00	35.00	400	-1.10	3.05
MYBUF	Meyer Burger Techgy	1.650	1.650	1.650	470	0.000	0.00
MYCT	Mycontactcard Inc	0.0050	0.0040	0.0050	180,000	-0.0030	37.50
MYDP	Doughertys Pharmacy Inc.	0.1999	0.1999	0.1999	800	0.0009	0.45
MYDX	Mydx Inc	0.0052	0.0046	0.0049	10,984,575	-0.0003	5.77
MYEC	Myecheck Inc	0.0028	0.0025	0.0028	375,923	0.0002	7.69
MYFT	My Freightworld Tech	0.0003	0.0003	0.0003	350,000	0.0001	50.00
MYGG	Mygo Games Holding Co	0.0018	0.0018	0.0018	15,100	0.0003	20.00
MYHA	My Healthy Access Inc	0.0001	0.0001	0.0001	3,900	0.0000	0.00
MYHI	Mountain High Acquisitions Corp	0.1375	0.1220	0.1299	131,876	0.0009	0.70
MYLI	Music of Your Life	0.0001	0.0001	0.0001	250,000	0.0000	0.00
MYMMF	Mym Nutraceuticals Inc	0.4561	0.4324	0.4362	21,465	-0.0288	6.19
MYMNF	Moly Mines Ltd	0.0251	0.0251	0.0251	3,600	-0.0049	16.33
MYMSF	Valens Groworks Corp	0.7396	0.7396	0.7396	800	-0.2670	26.52
MYMX	Mymetics Corp	0.0380	0.0321	0.0340	207,812	-0.0010	2.86
MYNG	Golden Eagle Intl	0.0575	0.0575	0.0575	200	0.0015	2.68
MYRLF	Meryllion Resources Corporation	0.0140	0.0140	0.0140	1,300	0.0040	40.00
MYRX	Myrexis Inc	0.0811	0.0811	0.0811	200	0.0180	28.53
MYSL	My Screen Mobile In	0.0035	0.0035	0.0035	400	-0.0061	63.54
MYSN	Myson Group Inc	0.0089	0.0062	0.0089	50,100	0.0027	43.55
MYTAY	Magyar Telekom Telecommunications Plc	8.903	8.825	8.903	728	0.033	0.37
MYTHF	Mytilineos Hldgs Sa	10.000	10.000	10.000	4,400	1.020	11.36
MZDAF	Mazda Motor Corp Ord	14.15	14.15	14.15	100	0.10	0.71
MZDAY	Mazda Motor Corp	7.170	7.080	7.090	53,044	-0.030	0.42
MZEI	Medizone Intl Inc	0.0800	0.0750	0.0755	107,500	0.0043	6.04
MZPS	Myzipsoft Inc	0.0001	0.0001	0.0001	500	-0.0009	90.00
MZRTF	Mazor Surgical Robot	20.01	19.20	19.20	7,700	-1.30	6.34

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.162.115.179
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,388	-2	0.04
DJI	21,580	-32	0.15
SP500	2,473	-1	0.04
DAX	12,240	-207	1.66
FTSE	7,453	-35	0.47
NI225	20,100	-45	0.22
CAC40	5,118	-82	1.57
GLD	1,243	2	0.13
BDI	1,200	49	4.26
HSI	26,706	-34	0.13