Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.01000.00600.0060290,400-0.001520.00 
MAALMarketing Alliance2.9502.9502.9501,1000.0000.00 
MAANFMaanshan Iron & Stee0.33500.33500.335010,5000.01003.08 
MACEMace Security International Inc0.37000.36200.37001,0000.00902.49 
MACIFMaverix Metals Inc.1.0741.0671.0679,000-0.0100.90 
MADIMadison Systems Inc0.02120.02000.020011,7000.00000.00 
MAEOYManila Electric Co ADR10.9710.9710.97200-0.927.74 
MAGAAMagna Lab Inc Cl A0.01700.01700.01701000.00000.00 
MAGEMagellan Gold Corp0.07000.06800.068021,000-0.00202.86 
MAGOYMan Ag Unsp ADR10.5910.5910.591000.272.62 
MAGPMagplane Technology Inc0.00080.00070.000726,9000.00000.00 
MAKSFMarks & Spen Grp Ord5.1204.9705.1206,400-0.0100.19 
MAKSYMarks & SP Gp ADR10.2410.0710.1312,800-0.121.17 
MALJFMagellan Aerospace C15.0015.0015.00100-0.312.02 
MALRFMineral Resources Ltd7.0007.0007.000400-1.00012.50 
MAMTFMcan Mtg Corp10.5310.4710.532,6000.050.48 
MAOMFMaudore Minerals Ltd0.00100.00100.0010100,5000.0005100.00 
MAORFMandarin Oriental In1.4451.4001.44523,2000.0352.48 
MAPGFMapletree Logistics0.80000.80000.80001,0000.02002.56 
MAPIFMapletree Industrial1.3501.3501.3505,0000.0705.47 
MAPLMaple Press Co7.0007.0007.0001002.20045.83 
MARUYMarubeni Corp ADR61.4561.4561.45100-0.030.05 
MARZFMarstons Plc1.8401.7901.8004,8000.0000.00 
MATNMateon Therapeutics Inc0.49970.45500.460081,600-0.00030.07 
MAURYMarui Group Co Ltd29.9829.5429.956,600-0.020.07 
MAVTMadison Ventures0.01020.01010.010145,700-0.00010.98 
MAWHFMan Wah Holdings1.00000.98001.000034,5000.115012.99 
MAWHYMan Wah Holdings Ltd20.2520.2320.234,3001.779.59 
MAXDMax Sound Corp0.00240.00180.00227,885,8000.000422.22 
MAXEMaxwell Resources Inc0.01360.01360.013620,000-0.001610.53 
MAXMFStandard Explora Ltd0.00600.00600.0060500-0.000913.04 
MAXWMaxworldwide Inc0.00100.00100.00102000.0009900.00 
MAYGFMeadow Bay Cap Corp0.03450.03450.03455,000-0.004511.54 
MAYNFMayne Pharma0.79000.79000.79008,100-0.01001.25 
MAYXMayex USA Inc0.10000.10000.10002,2000.00000.00 
MBAIFCibt Education Group Inc0.62000.62000.62002,0000.01001.64 
MBAYMediabay Inc0.00050.00050.00052000.000266.67 
MBCFFMbac Fertilizer Corp1.3101.3101.310400-0.25016.03 
MBCIMabcure Inc0.00680.00560.00689,0000.001323.64 
MBCQMB Bancorp Inc15.1415.0815.083000.070.47 
MBDCMassachusetts Bus Dev Crp28.0028.0028.00400-4.0012.50 
MBFJFMitsubishi Ufj Finan6.3106.3106.3103000.1201.94 
MBGNFMed Biogene Inc0.02390.02390.0239400-0.00197.36 
MBGRFMoberg Derma Ab6.2606.2606.2601,0000.0000.00 
MBITMobilebits Holdings Corp0.01300.01300.01307,1000.00000.00 
MBKLMetairie Bk & TR [La25.0025.0025.005000.502.04 
MBNCMerchants Bancorp Or0.85000.65000.850060,2000.100013.33 
MBNKFMetro Bank Plc48.7548.5048.757,300-0.791.59 
MBPFFMitchells & Btlr Ord3.3503.3503.3505000.0702.13 
MBRTDMbmi Resources Inc0.00280.00280.00286000.00000.00 
MBUMYMabuchi Mtr Co Ltd14.4914.4914.491000.060.42 
MBVAMillennium Bankshares Corp0.11000.10000.10009000.00000.00 
MBXBFMicrobix Biosystems0.24200.24200.242015,0000.01014.36 
MBYMFMountain Boy Mineral0.03500.03500.03509,000-0.00389.79 
MCAPMango Capital Inc0.07990.02700.07991,200-0.00010.13 
MCARMercari Communcation0.23050.21000.21005,100-0.090030.00 
MCBGMercersburg Financia25.0723.5025.073003.0213.70 
MCBIMountain Commerce Bancorp Inc14.0614.0614.066000.000.00 
MCBKMadison County Financial Inc23.2023.2023.201,4000.000.00 
MCBPMichigan Community Bancorp Ltd0.00010.00010.00011,0000.00000.00 
MCBSMetrocity Bankshares Inc16.2516.0016.252000.251.56 
MCCHFMcchip Resources Inc0.36190.36190.36191000.034310.47 
MCCKMestek Inc26.0026.0026.001,000-0.250.95 
MCCRFMccoy Corp1.4571.4571.45710,0000.0926.77 
MCDMFMacdonald Mines Exploration Ltd0.13910.13910.1391200-0.020913.06 
MCELQMillennium Cell In0.00100.00100.00102,0000.00000.00 
MCEMMonarch Cement Co51.2551.0051.256000.010.02 
MCESFMacro Enterprises1.4941.4941.4945000.0050.33 
MCETMulticell Techs Inc0.00020.00010.00021,107,5000.00000.00 
MCFUFMicro Focus Intl Plc30.7530.7530.75200-0.260.84 
MCFUYMicro Focus International Plc32.7532.7532.751005.6520.85 
MCGIMedcareers Group In0.00050.00030.00043,261,000-0.000120.00 
MCHBMechanics Bk [Ca]30,95029,75030,95010000.00 
MCHVFMGM China Holdings L2.1902.1902.1901,0000.0401.86 
MCHVYMGM China Holdings25.9725.7925.79200-0.351.34 
MCICMulticorp International Inc0.00380.00320.00363,501,1000.000412.50 
MCIGMcig Inc0.21800.20220.2049683,900-0.00411.96 
MCKRFManson Creek Res Ltd0.04000.04000.04005,0000.007221.95 
MCOAMarijuana Company of America Inc.0.03090.02760.02785,050,200-0.00196.40 
MCPIMed-Cannabis Pharma Inc0.08500.08500.0850200-0.015015.00 
MCQEFMacquarie Group68.1068.1068.10100-0.160.23 
MCRAAMcrae Inds Cl A30.4930.4930.494,5000.000.00 
MCREFMetals Creek Res0.05000.05000.050015,000-0.00163.10 
MCRPFMicroport Scientific0.71000.71000.71003,0000.00190.27 
MCRUFMorgan Advanced Matl4.2704.2704.270161,5000.2706.75 
MCTCMicrochannel Tech Cp0.00100.00100.00101,0000.00000.00 
MCTHMedical Connections0.01140.01140.01141,0000.0057100.00 
MCTYFMicroplanet Technolo0.00080.00080.000891,600-0.000220.00 
MCUIFMiraculins Inc0.20370.20000.200010,000-0.024110.75 
MCUJFMedicure Inc4.9004.6404.7011,500-0.52910.12 
MCWEDPetroteq Energy Inc.0.73870.58380.738713,8000.170229.94 
MCWEFMcw Energy Grp0.02500.02180.025081,0000.00208.70 
MCWPFMelco Crown0.12600.12600.126036,0000.012010.53 
MCZAFMad Catz Interactive Inc0.00190.00110.0011369,3000.00000.00 
MDAVDavi Luxury Brand Group Inc0.02530.01500.015026,500-0.00053.23 
MDCEMedical Care Technol0.00020.00020.0002500,0000.00000.00 
MDCLMedicine Man Technologies Inc.1.7501.6701.67022,400-0.0804.57 
MDCNMedican Enterprises Inc0.00010.00010.00012,850,9000.00000.00 
MDCRMedicus Homecare Inc0.01770.01770.017710,000-0.002311.50 
MDDDMakism 3D Corp0.00150.00150.00151,0000.00000.00 
MDDWFMacdonald Detwlr New47.0147.0147.011000.460.99 
MDEVFMelco Intl Devel2.6002.4802.48010,3000.23010.22 
MDEXMadison Technologies Inc0.38050.38050.38055000.080426.79 
MDFIMedefile International Inc0.03000.02400.0250648,800-0.00259.09 
MDFZFMedifocus Inc0.02800.02800.028010,0000.00000.00 
MDGCMediag3 Inc0.00010.00010.0001250,0000.00000.00 
MDGEFMedigene Ag12.0411.9011.90400-0.715.63 
MDIBYMediobanca Spa ADR10.0710.0710.07100-0.060.63 
MDIKFModec Inc22.1422.1422.14100-0.301.34 
MDINNorthstar Global Bus0.00010.00010.00011,000,0000.00000.00 
MDITMedite Cancer Diagnostics Inc0.41100.41100.41101000.00000.00 
MDIUYMediaset S.P.A SP Ad12.0012.0012.007000.050.42 
MDKMMdechem Inc New0.01200.01000.010020,200-0.002016.67 
MDLHMedical Intl Tech0.01000.01000.01003,4000.002025.00 
MDLNFMadalena Ventures0.11930.11300.1130222,500-0.00816.69 
MDLXFRosita Mining Corporation0.01990.01990.01999,000-0.016144.72 
MDMNMedinah Minerals Inc0.00560.00410.00551,449,1000.000510.00 
MDNBMinden Bancorp Inc27.5027.5027.502001.505.77 
MDNGFMidnight Sun Mining0.27400.27400.274010,000-0.00110.40 
MDNNFNiobay Metals Inc.0.53670.53670.53673,000-0.00971.78 
MDOMFMandom Corp51.3551.3551.351003.928.26 
MDPEBMeredith Corp53.9053.9053.90100-8.5513.69 
MDRDFSkandiabanken ASA9.2809.1509.2801,3000.7308.54 
MDRMModern Mobility Aids0.03000.02980.029829,0000.010856.84 
MDRPFMidas Gold Corp0.60340.56170.5746143,200-0.02363.95 
MDSMFMedusa Mining Ltd0.25500.25500.25505,000-0.00501.92 
MDVTMiddlebury Natl Corp33.7533.7533.751000.672.03 
MDWCQMidway Gold Corp0.00150.00070.000779,500-0.000112.50 
MDWKMdwerks Inc.0.00300.00160.003020,0000.000730.43 
MDWTMidwest Holding Inc.0.30000.14000.15003,600-0.173053.56 
MDXHFMedx Health Corp0.08300.08300.083038,000-0.021320.42 
MDXLMedixall Group Inc1.6701.6701.6701000.0000.00 
MEAODMetanor Resources0.62890.60140.604412,000-0.02564.06 
MEAOFMetanor Resources0.67670.66630.67676,100-0.03534.96 
MECKMecklemedia Corporation0.04000.03220.032218,600-0.00185.29 
MEDDMedical Imaging Corp0.11800.11800.11801,2000.00000.00 
MEDHMedx Holdings Inc.0.00470.00370.004770,400-0.001827.69 
MEDTMediatechnics Corporation0.00070.00050.00072,869,0000.00000.00 
MEECMidwest Energy Emissions Corp0.53200.50000.5000145,700-0.01803.47 
MEEXFMe Resource Corp0.07920.07920.07921000.0642428.00 
MEGEFMeg Energy Corp4.4344.0604.1005,200-0.3006.82 
MEGGFMeggitt Plc6.1106.1106.1102000.2103.56 
MEGGYMeggitt Plc13.0013.0013.001000.262.04 
MEILMethes Energies International L0.03400.03400.03405000.00000.00 
MEILZMethes Energies International L0.00500.00500.00506000.00000.00 
MEJHYMeiji Holdings20.6020.6020.60200-0.462.18 
MELYMicroelectronics Technology Co0.00030.00010.0002552,908,3000.0001100.00 
MEMEEndev Holdings Inc0.09000.09000.09002,6000.0500125.00 
MENBMendocino Brewing Co0.24000.22620.22623,500-0.01385.75 
MENCMillennium Energy Co5.0105.0105.0101000.0000.00 
MENXFMemex Inc. Ordinary Shares [Ca0.12900.11310.122855,700-0.00020.16 
MEOBFMesoblast Ltd2.4202.4202.4201,0000.32015.24 
MEQYFMainstreet Equity27.6927.3827.694,0001.314.97 
MERLYMerlin Entertainments Plc14.5514.0014.553000.805.82 
MERRMerriman Holdings0.05000.02000.050015,0000.00030.60 
MEYYYP.T. Medco Energi International Tbk ADR7.5707.5707.570100-0.3304.18 
MFBPM&F Bancorp Inc5.4005.3505.4001,1000.0500.93 
MFCOMicrowave Filter C0.60630.60620.60632,000-0.02133.39 
MFCSFMedical Facs Corp12.3612.3112.315,100-0.141.16 
MFDBMutual Federal Bcp4.6704.6704.6701000.0000.00 
MFGIMerchants Financial Group Inc61.5061.5061.50200-0.941.50 
MFMLDMarifil Mines Ltd0.04360.04360.043624,0000.008624.57 
MFMLFMarifil Mines Ltd0.01490.01490.01496,0000.0079112.86 
MFONMobivity Holdings Corp0.75000.72500.75005,000-0.00500.66 
MFRSYMagnesita Refratarios Sa16.0116.0116.01100-0.492.97 
MFRVFMinera Frisco Sab De0.60100.60100.6010300-0.00751.23 
MFSTMedifirst Solutions0.00260.00220.00248,005,500-0.000311.11 
MGAAFMorinaga & Co. Ltd.52.3952.3952.392005.7012.21 
MGAFFMega Uranium Ltd0.14000.12850.130047,8000.00504.00 
MGCLFMgc Pharmaceuticals Ltd0.03900.03890.039032,500-0.00204.88 
MGDDFMichelin Cie Gen Des130.3130.3130.3300-1.10.86 
MGDDYCompagnie Generale D25.9525.8125.9521,8000.190.73 
MGDPFMarathon Gold Corp0.82580.77000.825827,1000.00580.71 
MGFRFMagforce Ag Berlin8.9508.5008.950400-0.3203.45 
MGHCFMinco Gold Corp.0.14160.13000.141636,0000.00856.39 
MGHLMorgan Group Hldgs Co0.55000.55000.55002,6000.00000.00 
MGJNFMagnit Jsc162.0162.0162.03,7000.00.00 
MGLDFMedgold Resources Corp0.12530.12530.12532,000-0.00967.12 
MGLGMagellan Energy Ltd0.00100.00010.000130,6000.00000.00 
MGMBMGM Hldgs Inc96.7596.7596.75125,0000.250.26 
MGMXFAlterra Power Corp.4.0213.9804.01011,9000.0701.78 
MGNTMeganet Corporation0.03600.03600.03604,5000.00102.86 
MGNUMagnus Intl Resource0.00250.00250.0025700-0.001334.21 
MGOMFEra Resources Inc0.17700.17700.17705000.047036.15 
MGONMegola Inc0.00070.00070.0007740,500-0.000222.22 
MGPHFMason Graphite1.2581.1401.21456,9000.0746.47 
MGPRFMAG One Products Inc.0.08000.08000.08002,000-0.020020.00 
MGRUFMorguard Real Est Ut11.1411.1311.141,1000.010.12 
MGTCMegatech Corp0.02000.01930.019330,0000.00169.04 
MGTIMGT Capital Investments Inc1.1400.7801.0404,886,6000.34048.57 
MGUYMogul Energy Intl0.00580.00580.00582,000-0.001217.14 
MGWFFMaple Leaf Green Wor0.38900.37400.387826,8000.00481.25 
MGXMFMgx Minerals Inc.0.83260.78950.789522,900-0.05025.98 
MGYOYMol Magyar Olaj Gaz40.2440.2440.24200-0.972.35 
MGYTFMagyar Telekom Plc1.6201.6201.62026,800-0.0301.82 
MHCCMillenium Healthcare Inc0.00020.00020.0002500,0000.00000.00 
MHDGM & A Holding Corp.5.0005.0005.0001000.0100.20 
MHGUMeritage Hosp Gr17.4516.1516.151,100-0.603.58 
MHGUPMeritage Hospitality30.7530.0030.751,300-0.501.60 
MHGVYMarine Harvest ASA Sponsored ADR18.2918.1318.1433,800-0.110.60 
MHIVFMainstreet Health Investments Inc.9.5999.5999.5991000.0190.19 
MHREFMatamec Explrtn Inc0.04000.04000.04006,000-0.00306.98 
MHSDFMegacable Hld Ord3.8833.8833.88326,6000.2035.52 
MHTLYMetcash Ltd SP ADR9.0909.0909.0903000.0700.78 
MHTXManhattan Scients0.03300.02210.0278532,9000.006228.70 
MHTZFManhattan Corp0.02640.01100.02643,1000.0154140.00 
MHVYFMitsubishi Heavy Ind3.9903.9303.9503,000-0.1002.47 
MHYSMass Hysteria Ent0.00010.00010.00011,000,0000.00000.00 
MICCFMillcom Swed Dep Rec57.0957.0957.091001.963.56 
MIDLFMidland Expl Inc0.74600.74600.74605000.00901.22 
MIDSMidastrade.Com Inc0.00100.00100.00102,0000.00000.00 
MIELFMitsubishi Elect Cor14.0614.0614.06500-0.443.03 
MIELYMitsubishi Elect Cor28.2728.1328.2712,6000.040.14 
MIHIMedical Innovation Holdings Inc.1.7401.3101.4206,400-0.24014.46 
MIHLMontague International Holding Ltd0.00150.00150.001540,700-0.000525.00 
MIICFMillicom International Cellular S.A.57.5657.5057.521,700-0.040.07 
MIINFMerlin Entertainment6.5406.5406.5401000.0400.62 
MIKPMike The Pike Produc0.00010.00010.0001100,0000.00000.00 
MILTYMills Estruturas E1.2301.0901.2302000.0504.24 
MILVMistral Ventures Inc0.00010.00010.000154,2000.00000.00 
MIMZFNighthawk Gold Corp0.82000.75470.806539,0000.00590.74 
MINEMinerco Res Inc0.00230.00200.0020344,3000.00000.00 
MIRXFSerrano Resources Ltd0.05000.04470.05009,5000.009021.95 
MISMCambridge Energy Corp0.00340.00340.00346,0000.00000.00 
MISVFMinco Silver Corp0.72400.72400.7240300-0.05707.30 
MITEFMitsubishi Estate Co18.6718.5018.67200-0.442.30 
MITEYMitsubishi Estate Co19.0018.6018.8161,3000.251.34 
MITFFMitie Group Plc3.0603.0603.0603,5000.0602.00 
MITFYMitie Group Plc ADR12.7612.5612.768000.413.34 
MITJFMint Corp0.07700.07700.07708,0000.009013.24 
MITSFMitsui & Co Ltd13.3313.3313.3336,300-0.151.14 
MITSYMitsui & Company269.5267.6269.16000.00.01 
MIXIFMixi Inc. Tokyo62.0562.0562.051000.330.54 
MIXXMix 1 Life Inc0.01000.01000.01001,700-0.010050.00 
MJDLFMajor Drilling Grp I5.7565.7505.7503,000-0.0180.31 
MJGCFMajestic Gold Corp0.04690.04690.04693,000-0.00030.64 
MJLBUltrack Systems Inc.0.00810.00700.007571,600-0.00067.41 
MJMDMedijane Holdings Inc1.9101.9101.910100-0.0201.04 
MJMIMarilynjean Interactive Inc0.00010.00010.00011000.00000.00 
MJMJThe Maryjane Group Inc0.00020.00010.00021,832,5000.00000.00 
MJNAMedical Marijuana I0.11450.11000.11224,254,400-0.00211.84 
MJNEMj Holdings Inc0.98000.98000.98002000.04995.37 
MJOGMajestic Oil & Gas0.15230.14000.150021,5000.060066.67 
MJPIMjp International Ltd0.10750.08000.082768,400-0.00738.11 
MJTKCannasys Inc0.00390.00260.003096,942,3000.000311.11 
MJTVMichael James Enterprises Inc.0.00550.00550.005510,0000.00000.00 
MJWLMajic Wheels Corp.0.00010.00010.0001120,0000.00000.00 
MJXFFMajescor Resources0.05030.05030.050320,000-0.017726.03 
MKAUMk Automotive Inc0.01110.00860.00877,270,700-0.004634.59 
MKGAFMerck Kgaa Dm 5117.0116.9116.94,600-3.93.24 
MKGAYMerck Kgaa Unsp ADR39.2339.1339.212,6000.050.13 
MKGIMonaker Group Inc2.3502.0002.20022,9000.0200.92 
MKINMcnb Banks Inc10.7010.6010.60500-0.585.19 
MKRIFMelkior Resources In0.04210.04210.042111,000-0.007915.80 
MKRRFMelker Schorling63.8063.8063.801,2007.3012.92 
MKRSMikros Sys Corp0.47000.45000.460037,500-0.03006.12 
MKRYFManitok Energy Inc0.08460.08460.0846300-0.00141.63 
MKSEFMarksmen Energy Inc0.03800.03800.038010,000-0.008017.39 
MKTAYMakita Corp37.4737.2337.3616,9000.180.48 
MKTDFDeepmarkit Corp.0.09600.09500.0950165,000-0.015013.64 
MKTYMechanical Technolgy0.85010.85000.85007000.00000.00 
MKVNFMk2 Ventures0.12970.12970.12971,600-0.039623.39 
MLBVFGreat Thunder Gold Corp0.06650.06650.06655,0000.00050.76 
MLCGML Capital Group Inc0.00030.00020.00035,425,1000.00000.00 
MLERMoller Intl Inc0.02690.02010.026575,5000.00156.00 
MLFBUniversal Cap Mgmt0.04970.04970.04972,0000.005111.43 
MLFNFMaple Leaf Foods Inc24.5724.5724.57500-0.933.65 
MLGFMalaga Financial Corp26.4826.2526.485,1000.481.85 
MLGTMlight Tech Inc0.02200.02000.020096,700-0.00209.09 
MLHCM Line Hldgs Inc0.00010.00010.0001700,000-0.000266.67 
MLHHFMainland Headwear0.19500.19500.19505000.00000.00 
MLKKFMercator Minerals0.00010.00010.0001500,0000.00000.00 
MLLOFMedallion Resources Ltd0.02710.02710.027125,000-0.00093.21 
MLLSMiller Indus Inc Fla0.40000.40000.40008,4000.00000.00 
MLMNMillennium Prime Inc0.00400.00400.00402000.000825.00 
MLMZFMetallica Minerals0.05500.05500.05504000.014034.15 
MLNGFMarlin Gold Mining Ltd0.62000.57400.580073,900-0.01252.11 
MLNLFMillennial Lithium Corp.1.0351.0351.0351,0000.0101.02 
MLOOFMolopo Australia Ltd0.09800.09800.09801,200-0.00222.20 
MLORFMontello Resources Ltd0.00100.00100.00107,6000.0009900.00 
MLPHMolecular Pharmacol0.00350.00350.003520,000-0.000512.50 
MLRKFMillrock Res Inc Com0.28030.27500.280320,6000.00531.93 
MLRYYMail Ru Group Ltd27.0027.0027.002000.803.05 
MLTCMelt Inc0.00120.00120.00123,300-0.000320.00 
MLWNMalwin Ventures Inc0.01700.01700.017027,0000.002013.33 
MLXEFMetals X Ltd0.55000.55000.55005,7000.04418.72 
MLYBYMalayan Banking ADR4.4504.4144.4142,2000.0992.29 
MLYCFAmerican Cumo Mining Ltd0.30340.28820.301650,9000.00150.50 
MLYFFMolycor Gold Corp0.04000.04000.040015,2000.00000.00 
MMBFMomentum Biofuels0.00130.00130.00131,0000.000218.18 
MMEGMomentous Entertainment Group Inc.0.00120.00100.001030,863,600-0.00019.09 
MMEXMmex Resources Corp0.01130.00920.00927,133,400-0.001312.38 
MMHCMedically Minded Inc.0.00150.00100.00156,657,3000.000436.36 
MMHTFMiramar Hote & Invst Co2.2402.2402.2401000.0803.70 
MMIRFMedmira Inc0.03230.03230.03231,0000.003110.62 
MMMBMamamancini's Holdin0.98990.85000.949931,000-0.04004.04 
MMMDFMillennium Minerals Ltd0.17000.17000.17005,000-0.020010.53 
MMMMMineral Mtn Mng & ML0.06000.06000.06002,500-0.00010.17 
MMMWMass Megawat Wind Pw0.00420.00270.0042388,2000.000513.51 
MMNGFMonster Mng Corp0.26520.26520.26525000.00722.79 
MMPMMerchants & Marine Bancorp Inc Cap Stk38.0038.0038.003003.5010.14 
MMPWQMultimedia Platforms Inc0.00130.00130.00131000.00018.33 
MMRFMmrglobal Inc0.00300.00300.00301000.00000.00 
MMRGFMinaurum Gold Inc0.22440.20380.224430,0000.01456.91 
MMRTYMassmart Holdings Ltd ADR [New]19.0019.0019.003,5000.723.94 
MMSDFMacarthur Minerals0.07500.07500.07506,6000.014123.15 
MMSMYMitsui Mining & Sm17.3417.3317.343000.603.58 
MMTCMicro Imaging Tech0.27300.27300.27301,2000.00000.00 
MMTIFMicromem Tech Inc0.19000.17420.19007,300-0.01477.18 
MMTOFMitsubishi Motors Corporation6.4006.4006.4006,400-0.0500.78 
MMTRSMills Music TR Unit22.0022.0022.008000.251.15 
MMTVMedical Media TV Inc0.00080.00080.00088,0000.000114.29 
MNAPManas Petroleum Corp0.00390.00310.003955,0000.001995.00 
MNARFMorguard North11.5611.5611.562000.000.00 
MNATMarquette Natl Cp107.0105.8106.04000.20.21 
MNBCMnb Corp [Bangor Pa]24.5024.5024.501000.000.00 
MNBEYMinebea Ltd Spons Ad31.7731.7731.773000.621.99 
MNBOMnb Holdings Corp CA41.0041.0041.001000.000.00 
MNBPMars Natl Bk Pa379.0378.0378.01008.02.16 
MNDJFMandalay Res Corp0.47230.45880.47235,5000.02224.93 
MNDPMundus Group Inc0.00010.00010.0001500-0.000150.00 
MNELFMission Newenergy Ltd0.01150.01150.0115400-0.004427.67 
MNGGMining Global Inc0.00010.00010.00012,000,0000.00000.00 
MNGGFMongolia Growth Grou0.27800.27300.27301,4000.00301.11 
MNGPFMan Group Plc2.0002.0002.00010,0000.0000.00 
MNGPYMan Group Plc Unsp A1.9471.9471.947300-0.0150.76 
MNHFYMayr Melnhof Karton Ag ADR31.9031.9031.902000.762.45 
MNHVFMarine Harvest ASA18.0818.0818.088000.030.17 
MNIIManati Inds Inc0.08490.08490.08495000.00000.00 
MNIRFTanager Energy Inc0.12880.12880.1288100,000-0.00946.80 
MNKKFMunksjo Oyj18.5518.5518.5567,7003.7625.39 
MNLIFChromedx Corp0.22910.22910.22915,0000.00050.22 
MNNGFMan Sang Jewellery Hldgs Ltd0.48000.48000.4800900-0.070012.73 
MNOIYMandarin Orient ADR14.5114.5114.51200-0.090.58 
MNRLFMineral Mtn Res Ltd0.19150.18950.18953,3000.00452.43 
MNSBMainstreet Bank16.3516.3116.354,8000.000.00 
MNSFMansfelder Metals0.00400.00400.00405000.00000.00 
MNTCFMantis Mineral Corp0.00110.00050.000550,000-0.000116.67 
MNTMMount Tam Biotechnologies Inc.0.23300.23250.232510,000-0.046516.67 
MNTRMentor Capital Inc1.3501.2801.30558,500-0.0453.33 
MNTUFManitou Gold Inc0.05020.05000.050210,0000.00020.40 
MNVNMondial Ventures Inc0.00010.00010.0001999,9000.00000.00 
MNVWFMountainview Energy0.00420.00420.00429,8000.00000.00 
MNXBYMonex Group Inc9.9909.9909.990100-0.2262.21 
MNZOManzo Pharmaceuticals Inc0.00010.00010.00012000.00000.00 
MOAEFMongolia Energy Corp0.02900.02900.02906,700-0.00020.68 
MOBIFMobi724 Global Solutions Inc.0.21100.21100.211025,0000.00110.52 
MOBOMobile Lads0.03000.03000.03009,200-0.007018.92 
MOBQMobiquity Technologies Inc0.09000.07510.075110,800-0.00091.18 
MOCIModern Cinema Group Inc.0.70000.65000.70002,2000.150027.27 
MODTQModtech Hldgs0.00030.00030.00032,0000.00000.00 
MOGLQGabelli Media Mogul Nextshares0.03000.02700.03001,840,0000.007935.75 
MOGOFMogo Finance Technology Inc.2.8202.8202.820200-0.0301.05 
MOHCYMotor Oil Hellas Corinth Refineries Sa9.0509.0509.0503000.0300.33 
MOJOMojo Organics Inc0.31500.18210.31502,300-0.02256.67 
MOKOYMoko Social Media Limited0.06000.06000.06001,5000.0350140.00 
MOLGYMol Global Inc.0.03670.03670.03671000.00000.00 
MOLOFMolori Energy Inc.0.28650.23220.261582,500-0.037012.40 
MOMTMoneyonmobile Inc.0.36980.35000.350010,100-0.02406.42 
MONDFMondi PC26.1526.1526.151000.702.75 
MONDYMondi Plc Unsp ADR54.3453.1154.347000.591.10 
MONIFMonitise Plc0.03000.02850.0300254,6000.00051.69 
MONOYMonotaro Co Ltd34.6834.4034.4313,700-0.340.98 
MONRFMoncler S.P.A24.2024.0624.061,200-0.150.62 
MOPNMop Environmental0.00390.00390.00395000.0022129.41 
MOSTSmart Online Inc1.4401.4401.4401000.0050.35 
MPADMicropac Industries Inc8.3008.3008.3003000.0000.00 
MPAYMobetize Corp0.02600.02600.02608,0000.00104.00 
MPBKMetropacific Bank [Ca]0.00500.00500.00502,0000.00000.00 
MPGPFMichael Page Intl6.4306.4306.430300-0.1702.58 
MPGSMalaysia Pro-Guardia0.02800.02800.028025,000-0.004012.50 
MPHDMedia Pal Holdings0.00540.00540.00545,7000.002480.00 
MPHMFM Pharmaceutical Inc0.03300.03300.033015,000-0.00205.71 
MPIXMindpix Corp0.00070.00020.0003229,464,7000.0002200.00 
MPMLMpm Technologies Inc0.10000.10000.10001000.00000.00 
MPMQMpm Hldgs Inc10.3010.1010.30121,4000.353.52 
MPOHYMmi Hldgs Ltd ADR8.5838.5838.5834000.7239.19 
MPPYWMidstates Petroleum Co Inc 3Rd Lien WT2.2502.2502.2503,9000.1004.65 
MPSPMedpro Safety Pd0.00400.00400.004016,300-0.004050.00 
MPSYFMorphosys Ag75.0075.0075.001007.8011.61 
MPSYYMorphosys Ag SP ADR36.4636.4636.462,3003.3610.14 
MPUCFMoneta Porcupine Min0.15000.13850.150062,0000.00382.60 
MQBKYMacquarie Grp ADR66.5966.3866.4462,500-0.310.46 
MQPXFMatica Enterprises0.04200.03450.034511,400-0.004511.54 
MQXDFMarquee Energy Ltd0.06100.06100.06108000.011022.00 
MRAAFMurata Manufacturing141.8140.0140.01,100-2.01.41 
MRAAYMurata Manufacturing35.4435.1135.3118,500-0.060.17 
MRCRMoro Corporation0.51000.50000.5000134,600-0.04908.93 
MRDAFMeridian Co Ltd0.01520.01500.015012,300-0.00010.66 
MRDDFMiranda Gold Corp0.06290.05160.062955,0000.00498.45 
MRDHMeridian Holdings Inc0.00600.00600.006011,9000.00000.00 
MRESInstitute of Biomedi0.00070.00070.000720,0000.00000.00 
MRETFMartinrea Intl Inc8.4838.2008.2004,8000.3053.86 
MRGEMirage Energy Corp1.5801.5801.580200-0.22012.22 
MRGNMergence Corporation0.00500.00500.005010,0000.00000.00 
MRGOMargo Caribe Inc7.7507.5007.750800-0.1001.27 
MRIBMarani Brands Inc0.00020.00010.0002174,6000.00000.00 
MRICMri Interventions5.8005.3005.3003,300-0.5309.09 
MRJT3D Makerjet Inc.0.00140.00140.001450,000-0.00016.67 
MRKGFMarketing Group Plc0.65000.65000.65004,000-0.102013.56 
MRLAEmerald Medical Applications Corp.0.10000.10000.100010,000-0.00040.40 
MRLBMiramar Labs Inc1.5001.5001.5006,3000.0000.00 
MRLDFMariana Res Ltd1.2001.1901.19017,700-0.0100.83 
MRMBFAscendant Res Inc.0.51710.51710.5171200-0.02083.87 
MRMDMarimed Inc.0.82000.61000.7555561,1000.150524.88 
MRNAMarina Biotech0.31490.30100.31496,6000.00632.04 
MRNJMetatron Inc0.00040.00040.0004410,0000.00000.00 
MRNRFMariner American Property Income Trust0.07800.07800.078010,000-0.112058.95 
MRNTFMedicrea Internl6.1406.0006.00020,5000.4407.91 
MRPHFMarapharm Ventures Inc.0.98000.89480.9153172,0000.106313.14 
MRPIMera Pharma New0.00150.00150.00151,000-0.00016.25 
MRPLYMr Price Group Ltd11.3711.2211.266,400-0.302.58 
MRPRFMerlin/Ac 1.0012.0011.9012.0011,8000.353.00 
MRPSMicrophonics Inc0.00300.00300.0030400-0.001025.00 
MRQRFMonarques Gold Corporation0.26100.26100.26101,000-0.00401.51 
MRRCFMaricann Group1.3961.3701.370600-0.0060.46 
MRRTYMarfrig Alimento ADR2.0001.9002.0007,4000.0130.63 
MRSKYMori Seiki Co Ltd SP15.6215.6215.62200-0.231.45 
MRTIMaxus Realty Trust70.0070.0070.001000.000.00 
MRTMFMaritime Res Corp0.09340.09340.093430,0000.018424.53 
MRVGFMirvac Group1.6501.6501.6509,500-0.0100.60 
MRVNYMrv Eng Partici ADR8.5408.5408.540700-1.82017.57 
MRVSYMinerva Sa ADR13.9013.0013.007,6000.655.26 
MRWSFMorrison W Sprmrkt P3.1703.1203.17011,9000.0000.00 
MRWSYWm Morrison Supermar15.9415.8315.9414,9000.281.79 
MRZLFMirasol Resources1.1331.0801.1103,6000.0090.82 
MSADFMitsui Sumitomo Insu32.3132.2332.23500-0.732.21 
MSADYMS&Ad Ins Group ADR17.1916.9017.1811,1000.140.82 
MSAHMan Shing Agric Hldn0.00500.00500.005025,0000.001542.86 
MSAJFMesa Uranium Corp0.04400.04400.04401,500-0.00010.23 
MSBCMission Bancorp [Ca]43.2043.2043.201000.050.12 
MSBHYMitsubishi Corp Spon40.2240.0640.223,200-0.030.07 
MSGNFMan Sang Intl Ltd0.05000.05000.05009,5000.00000.00 
MSGOMister Goody Inc0.02000.01910.019110,3000.003119.38 
MSHFQMediashift Inc0.00120.00120.00122000.00000.00 
MSIUMaster Spirit Intl USA0.00490.00490.004910,0000.00000.00 
MSIXFMorneau Shephell15.1014.9014.913,000-0.553.56 
MSLOFMitsui O.S.K. Lines Ltd3.1703.1703.1705000.0802.59 
MSLOYMitsui Osk Lines Ltd8.5908.4708.59016,8000.0200.23 
MSLPMuscle Pharm Corp2.1502.0002.0503,100-0.1908.48 
MSMYMc Endeavors Inc0.00080.00030.000315,500-0.000562.50 
MSNFYMinera Frisco S A B1.2001.2001.2001,9000.1009.09 
MSNVFMission Ready Services Inc.0.05500.05500.055050,000-0.007011.29 
MSOAMy Social Income Inc0.00600.00600.006030,0000.00000.00 
MSOVFGreatbanks Resources Ltd0.06520.06520.0652100-0.008411.41 
MSPCMetrospaces Inc0.00020.00010.00021,350,0000.00000.00 
MSRTMassroots Inc0.63000.57000.5750817,300-0.05508.73 
MSSIMedical Staffing Sol0.00020.00020.00021,0000.00000.00 
MSSZFMassimo Zanetti Beverage Group S.P.A.9.0509.0509.0501000.7609.17 
MSTGMustang Alliances0.00090.00050.00095,1000.000480.00 
MSTPWMast Therapeutics 18 Wts0.00100.00100.00104,000,000-0.019095.00 
MSTUFMilestone Real16.2416.2416.24500-0.020.12 
MSTVWSavara Inc WT Exp 11/12/20190.00100.00100.00101,822,900-0.119099.17 
MSUXFMisumi Group Inc19.0019.0019.002,5001.206.74 
MSVBMid-Southn Svg Bk In19.0018.1019.005,200-1.005.00 
MTAGFMetro Ag Ord Dem 534.2034.2034.201,0002.909.27 
MTCPYMtr Corp Ltd ADR17.0017.0017.00600-0.502.86 
MTENYMahanagar Telephone Nigam Ltd0.55870.55000.5587700-0.04136.88 
MTFBFMotif Bio Plc0.38000.38000.38002,500-0.04009.52 
MTGBMeetinghouse15.5415.5415.54500-0.110.70 
MTGRFMount Gibson Iron Lt0.20000.20000.20003,000-0.055021.57 
MTKAFMetka Sa8.3208.3208.3202,3000.7209.47 
MTLCFMetalcorp Ltd0.02820.02820.028225,0000.005222.61 
MTLFFMetallis Res Inc0.11120.11120.11128,800-0.00786.55 
MTLHYMitsubishi Chemical38.0937.9037.90500-0.050.13 
MTLQUMotors Liq Co8.6508.5008.50023,900-0.1501.73 
MTLRFMetalore Resources L2.1212.0472.047200-0.51520.11 
MTMWMatmown Inc0.00750.00750.007510,000-0.007550.00 
MTNOFMtn Group Ltd Ord9.1509.1509.1501000.1301.44 
MTNOYMtn Group Ltd SP ADR9.2209.0809.080163,500-0.1351.47 
MTPRMeta Power Intl Inc0.00040.00030.0003210,000-0.000125.00 
MTRAFMetro Inc Cl A Sub V33.6033.6033.60600-0.100.29 
MTRJFMtr Corporation Ltd6.3006.3006.3002001.31026.25 
MTSAFMetsa Board7.6077.6077.6071000.0000.00 
MTSTMetastat Inc1.1501.1501.1502000.0000.00 
MTTRYMetro Ag6.8406.8206.8405,4000.0200.29 
MTUAYMtu Aero Engines Hol67.5767.5767.57400-0.981.43 
MTVXApt Moto Vox Group Inc0.00010.00010.00011,000,0000.00000.00 
MTYFFMty Food Group Inc34.2834.2434.24700-0.812.31 
MTZPYTanabe Pharma22.3222.2322.322,4000.271.22 
MTZXFMitsubishi Tanabe Ph22.1522.1522.151,1000.010.05 
MUELPaul Mueller Company29.0029.0029.003000.000.00 
MUNMFMundoro Capital Inc0.20250.20250.202520,0000.00251.25 
MURGFMuenchener Rueckver194.1192.6192.6500-0.20.12 
MURGYMuenchener Re Group19.4119.3219.3851,400-0.020.10 
MURZYMurray & Roberts0.97010.97010.9701800-0.03993.95 
MUTMMutual Merchant Svcs Inc0.03500.02500.035015,9000.00000.00 
MVBFMvb Financial Corp12.9012.8012.9015,0000.100.78 
MVENIntegrated Surgical Systems Inc.1.8401.7501.75016,1000.1006.06 
MVESThe Movie Studio Inc0.00700.00630.006938,5000.00022.99 
MVLYMission Vly Bcp CA12.7512.7512.75100-0.251.92 
MVPIMv Portfolios Inc0.04500.04100.041080,000-0.00020.49 
MVRMMaverick Mineral Cp0.10330.10330.1033100-0.00060.58 
MVTGMantra Venture Group Ltd0.03190.01120.01871,923,500-0.013341.56 
MWBCMw Bancorp Inc20.7020.7020.703000.200.98 
MWCAFMatachewan Cons Mine0.19000.18000.18002,200-0.043319.39 
MWISM-Wise Inc0.00200.00200.002014,0000.00000.00 
MWOGMidwest Oil and Gas Inc0.00250.00250.00251,700-0.000516.67 
MWSNFMawson Res Ltd0.26070.26070.2607400-0.00130.50 
MWTCFManial Water Company0.66000.66000.66001,9000.01001.54 
MWTCYManila Wtr Co ADR15.5015.5015.501,500-0.563.49 
MWWCMarketing Wrldwd Corp0.00010.00010.0001500,0000.00000.00 
MXCHFMexichem Sab De Cv2.6802.6802.6801,0000.0000.00 
MXCHYMexichem Sab De Cv5.3705.3705.3701,0000.0000.00 
MXCYYMetso Cp Ads8.4838.3908.4101,700-0.3504.00 
MXDHFMdxhealth Sa5.4505.4505.4501,0000.0601.11 
MXGFFMaxim Power Corp2.0742.0702.0747,8000.0070.35 
MXLGFMx Gold Corp0.12090.10670.115227,6000.00625.69 
MXMGMaxima Group Inc0.00090.00090.0009510,000-0.000110.00 
MXMTYMaxcom Telecom Ads0.41500.41500.41501000.02666.85 
MXPTFMax Petroleum Plc0.00010.00010.000114,0000.00000.00 
MXROFMax Resource Corp0.09150.06800.0680100,000-0.039636.80 
MXRSFMalbex Res0.23550.23550.23551,0000.00251.07 
MXSGMexus Gold US0.08000.07520.0789141,2000.00091.15 
MXTRFMontero Mng & Expl L0.01800.01800.01801,0000.003020.00 
MXTSFMaxcom Telecomunicaciones Sab De Cv0.37540.37540.37548,1000.057818.20 
MYAGFMaya Gold & Silver0.11000.10840.11004,500-0.00484.18 
MYANMynd Analytics Inc.6.1006.1006.100800-0.3605.57 
MYBFMuncy Bank Finl [Pa]36.0035.2635.26300-0.842.33 
MYBUFMeyer Burger Techgy0.96000.96000.96001000.120014.29 
MYCTMycontactcard Inc0.00800.00800.008020,000-0.00011.23 
MYDXMydx Inc0.00920.00850.009113,175,5000.00011.11 
MYECMyecheck Inc0.00270.00240.0024636,300-0.000311.11 
MYFTMy Freightworld Tech0.00030.00030.0003500,0000.000150.00 
MYGGMygo Games Holding Co0.00260.00250.002635,0000.00014.00 
MYHAMy Healthy Access Inc0.00100.00100.00101000.0009900.00 
MYHIMountain High Acquisitions Corp0.09200.08260.09001,408,800-0.00192.07 
MYLIMusic of Your Life0.00020.00020.000241,742,0000.00000.00 
MYMMFMym Nutraceuticals Inc0.15110.15110.15114,0000.00110.73 
MYMNFMoly Mines Ltd0.03920.03160.03924,000-0.011722.99 
MYMXMymetics Corp0.03500.03100.0310541,500-0.003810.92 
MYNGGolden Eagle Intl0.06460.05100.05106000.00000.00 
MYRLFMeryllion Resources Corporation0.01000.01000.01002000.00011.01 
MYRXMyrexis Inc0.06210.06210.0621200-0.016921.39 
MYSLMy Screen Mobile In0.00210.00210.00219,100-0.000930.00 
MYSNMyson Group Inc0.00420.00410.004217,100-0.00024.55 
MYTAYMagyar Telekom Telecommunications Plc8.3958.2408.2752,0000.1652.03 
MYTEFTelekom Malaysian1.4401.4401.4401,000-0.0604.00 
MZDAFMazda Motor Corp Ord13.8213.8213.824000.181.32 
MZDAYMazda Motor Corp6.8506.7906.81083,700-0.0050.07 
MZEIMedizone Intl Inc0.08000.06950.0800624,1000.010014.29 
MZPSMyzipsoft Inc0.00100.00100.00102000.0005100.00 
MZRTFMazor Surgical Robot19.6119.3219.321,800-0.261.33 
MZTLFJohn Menzies Ord8.9158.9158.91530,0000.0670.76 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.136.26
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,205420.69
DJI21,083710.34
SP5002,415110.44
DAX12,622-210.17
FTSE7,51830.04
NI22519,813700.36
CAC405,337-40.08
GLD1,256-10.10
BDI1,200494.26
HSI25,6312020.80