Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.00060.00060.000620,000-0.000333.33 
MAALMarketing Alliance2.9002.9002.9002,3000.0501.75 
MACEMace Security International Inc0.13550.13100.135571,2000.00554.23 
MACQFThemac Resources Grp Ltd0.06010.06010.06013,000-0.00325.06 
MADIMadison Systems Inc0.02000.02000.02007,700-0.010033.33 
MAEOYManila Electric CO ADR10.0810.0810.08400-0.615.71 
MAGAAMagna-Lab Inc A0.15000.15000.15005,0000.045042.86 
MAGEMagellan Gold Corp0.35000.35000.35002,5000.00000.00 
MAGOFMan Se43.5343.5343.53400-1.383.06 
MAGOYMan Ag ADR4.2764.2104.210300-0.1904.32 
MAGPMagplane Technology Inc0.00400.00340.004050,0000.0023135.29 
MAHIMonarch Svcs Inc0.07750.07750.07754,0000.007510.71 
MAHLYMedipal Holdings Corp19.8119.8119.812001.286.91 
MAHMFMahindra&Mahindra Dp4.2504.2504.2501000.0000.00 
MAHNMid-Atlantic Hm Hlth Ntwk0.05100.05100.051010,000-0.049049.00 
MAIFFMinera Alamos0.17670.16010.1632334,500-0.01267.17 
MAKOFMako Mining Corp0.26500.24780.250038,300-0.00752.91 
MAKSFMarks & Spen Grp Ord1.2501.0801.0801,700-0.15012.20 
MAKSYMarks & SP Gp ADR2.4602.3602.370314,800-0.0401.66 
MALJFMagellan Aerospace C4.5864.3804.380800-0.0200.45 
MALRFMineral Resources Ltd11.7511.7511.751000.000.00 
MALRYMineral Resources Ltd8.1508.1208.150400-3.22028.32 
MAMTFMcan Mtg Corp11.5211.5211.52200-1.6912.78 
MAOMFMaudore Minerals Ltd0.00010.00010.00011,0000.00000.00 
MAORFMandarin Oriental IN1.2681.2301.23010,000-0.21014.58 
MAPGFMapletree Logistics TR UT0.78000.78000.7800136,600-0.470037.60 
MAPIFMapletree Industrial TR1.6601.6301.660200-0.0160.93 
MAPLMaple Press CO0.30000.30000.30001,000-0.141131.99 
MAQAFMacquarie Atlas2.6902.6902.6901,900-0.1705.94 
MARFFMargaux Resources Ltd0.04320.04320.04321,0000.00153.60 
MARUFMarubeni Corp5.2505.2505.2501000.1502.94 
MARUYMarubeni Corp ADR49.1749.1749.17700-2.304.47 
MARZFMarstons Plc0.41400.41200.412030,000-0.170029.21 
MATNMateon Therapeutics Inc0.20000.16510.1700334,4000.00754.62 
MAURYMarui Group CO Ltd34.5133.3133.453,800-2.346.54 
MAWHFMan Wah Holdings0.49300.45100.451010,800-0.254036.03 
MAWHYMan Wah Holdings Ltd10.1810.1810.181,000-0.020.18 
MAXDMax Sound Corp0.00010.00010.0001500,0000.00000.00 
MAXMFStandard Explora Ltd0.01260.01260.01261000.005577.46 
MAYNFMayne Pharma0.21780.20000.2178110,1000.058336.55 
MBAIFCibt Education Group Inc0.33950.33540.33541,5000.042314.43 
MBCFFMbac Fertilizer Corp0.17060.17060.1706400-0.099436.81 
MBCIMabcure Inc0.00100.00100.00101,1000.000466.67 
MBDCMassachusetts Bus Dev Crp34.9034.0034.701,000-0.300.86 
MBDEMorris Business Devl0.01200.01200.01205,000-0.00054.00 
MBFJFMitsubishi Ufj Finan3.8703.8703.870103,000-0.2606.30 
MBGNFMed Biogene Inc0.01030.01030.01035,0000.00033.00 
MBKLMetairie Bk & TR [La19.6519.6519.658000.653.42 
MBLUMorris ST Bancshares Inc50.0050.0050.004001.002.04 
MBLVMobiventures Inc0.00380.00280.002875,0000.00000.00 
MBNKFMetro Bank Plc1.2201.1001.22039,4000.13011.93 
MBOFMarine Bancorp Fla Inc18.0018.0018.00100-0.150.83 
MBPFFMitchells & Butlers Ord1.8501.8501.8501,0000.0000.00 
MBSTMobile Star Corp0.00100.00100.001020,0000.00000.00 
MBUMYMabuchi Mtr CO Ltd8.1008.1008.1001,500-0.6907.85 
MBVAMillennium Bankshares Corp0.07000.07000.07001000.009014.75 
MBVXQMabvax Therapeutics Holdings Inc0.02300.02000.02301,3000.00209.52 
MBXBFMicrobix Biosystems0.16500.16500.165092,5000.00714.50 
MBYMFMountain Boy Mineral0.12210.12210.122110,000-0.00725.57 
MCAPMango Capital Inc0.00700.00700.00701000.00000.00 
MCARYMercari Inc ADR9.7609.5209.6409,6000.1201.26 
MCBIMountain Commerce Bancorp Inc17.0013.0013.001,200-4.0023.53 
MCBKMadison County Financial Inc24.0024.0024.001000.000.00 
MCCKMestek Inc23.5023.5023.501000.000.00 
MCCLFMacromill Inc4.6004.6004.600700-4.40048.89 
MCCXMcorpcx Inc0.04050.04050.04054,0000.009530.65 
MCDAKma Hld Inc0.00600.00600.00601000.001636.36 
MCDMFMacdonald Mines Exploration Ltd0.06000.05020.056646,100-0.00193.25 
MCELQMillennium Cell IN0.00300.00200.0030309,700-0.000821.05 
MCEMMonarch Cement CO49.0049.0049.004000.751.55 
MCESFMacro Enterprises1.3851.3851.3851,000-0.0050.37 
MCETMulticell Techs Inc0.00010.00010.0001300,0000.00000.00 
MCFUFMicro Focus Intl Plc5.0005.0005.0001000.1032.11 
MCHAMatchaah Holdings Inc0.10000.10000.10001000.00000.00 
MCHBMechanics Bk [Ca]21,90021,90021,9001004001.86 
MCHHFMacmahon Holdings Ltd Ord0.13250.13250.1325200-0.00755.36 
MCHNMchenry Bancorp Inc0.09000.09000.09001000.010012.50 
MCHOYMultichoice Group Ltd ADR4.8004.6604.66615,300-0.1052.19 
MCHTMauch Chunk Finl Cp10.00010.00010.000100-1.0009.09 
MCHVFMGM China Holdings L1.1501.0681.13025,7000.14514.69 
MCHVYMGM China Holdings Ltd ADR12.2312.2312.23100-6.2333.75 
MCICMulticorp International Inc0.00160.00150.0016150,000-0.000315.79 
MCIGMcig Inc0.03360.03000.0310394,500-0.00185.49 
MCKRFManson Creek Resources Ltd0.06000.06000.06002,800-0.010014.29 
MCLDFMcloud Technologies Corp3.1003.0003.04012,400-0.0300.98 
MCOAMarijuana Company of America Inc0.02750.01750.01775,784,200-0.004319.55 
MCOIFMultichoice Group Ltd4.6504.6504.650300-0.80014.68 
MCPBMT Carmel Public Util CO34.4034.4034.401007.4027.41 
MCPHMidland Cap Hlds14.5013.8413.84700-1.167.73 
MCPNFMmc Corp Berhad0.20000.20000.20002000.00000.00 
MCQEFMacquarie Group54.2554.2554.2520010.1923.13 
MCRAAMcrae Inds Cl A18.5018.5018.501000.000.00 
MCRABMcrae Indus Inc B18.0018.0018.001,100-0.201.10 
MCREFMetals Creek Res0.02950.02950.0295100-0.00020.67 
MCRPFMicroport Scientific2.2752.2752.2752,000-0.0853.60 
MCRUFMorgan Advanced Mtrls Ord2.3602.3602.3608,500-0.0200.84 
MCRZFMincor Resources0.32000.32000.32004,0000.031210.80 
MCSHFMetcash Ltd1.7701.7701.7701,600-0.0804.32 
MCTCMctc Holdings Inc0.19020.14000.1400500-0.050026.32 
MCTHMedical Connections0.00500.00500.00505,0000.00000.00 
MCUJFMedicure Inc1.2401.2401.2401000.0605.08 
MCVTMill City Ventures III Ltd0.50000.50000.50002,000-0.03095.82 
MCZAFMad Catz Interactive Inc0.00090.00090.0009100,5000.000480.00 
MDAVDavi Luxury Brand Group Inc0.00670.00670.006714,0000.001734.00 
MDBBFMedlab Clinical Ltd0.15000.15000.15001,000-0.139048.10 
MDBIFMedibio Ltd0.00400.00400.00408,700-0.001324.53 
MDCEMedical Care Technol0.00020.00020.00021,0000.00000.00 
MDCLMedicine Man Technologies Inc1.4701.3441.39048,100-0.0604.14 
MDCNMedican Enterprises Inc0.00010.00010.0001100,0000.00000.00 
MDCTMidcoast Community Bancorp Inc6.2006.2006.2002,0000.70012.73 
MDDNFMeridian Energy Ltd2.3402.3402.340600-0.2108.24 
MDEAMedia 100 Inc0.00040.00040.00041000.00000.00 
MDEVFMelco Intl Devel1.6501.6501.6502,9000.20013.79 
MDEXMadison Technologies Inc0.06000.06000.060010,1000.009017.65 
MDFZFMedifocus Inc0.00200.00190.0020205,2000.000211.11 
MDGCMediag3 Inc0.00080.00040.000593,168,700-0.000337.50 
MDGEFMedigene Ag3.9103.9103.9102,0000.1102.89 
MDIBFMediobanca Spa5.7335.7335.7332,2000.2334.24 
MDIBYMediobanca Spa ADR5.5905.3755.478172,8000.1382.58 
MDINNorthstar Global Bus0.00010.00010.00014,0000.00000.00 
MDITMedite Cancer Diagnostics Inc0.02680.02680.0268700-0.013233.00 
MDIUYMediaset S.P.A SP Ad5.5605.5605.5602000.68013.93 
MDKMMdechem Inc0.00140.00140.001429,800-0.000422.22 
MDLHMedical Intl Tech0.00370.00350.00371,4000.00000.00 
MDLXFRosita Mining Corp0.00800.00800.00801,500-0.012661.17 
MDMNMedinah Minerals Inc0.00060.00040.0004849,0000.00000.00 
MDMPMdm Permian Inc0.00550.00320.005441,700-0.00011.82 
MDNAFMedicenna Therapeutics Corp2.6552.4542.550105,1000.0371.45 
MDNDFMcDonalds CO Ltd Tokyo46.5046.5046.501004.8511.64 
MDNGFMidnight Sun Mining0.07920.07920.07921,5000.00060.76 
MDNNFNiobay Metals Inc0.17000.17000.17001,0000.00130.77 
MDPCFMadison Pac Pptys B Ord2.6212.6212.621100-0.1204.38 
MDRIQMcDermott International0.06500.05500.05801,354,300-0.00050.85 
MDRMModern Mobility Aids0.01200.01200.012034,500-0.00107.69 
MDRPFMidas Gold Corp0.35500.29700.3291136,600-0.01594.61 
MDSMFMedusa Mining Ltd0.39000.39000.39001,9000.130050.00 
MDTCMedia Techs Inc0.02900.02670.02902,0000.014093.33 
MDTRMedtainer Inc0.11000.07110.11008,5000.00000.00 
MDVTMiddlebury Natl Corp30.7330.7330.731001.665.71 
MDWKMdwerks Inc0.00500.00490.0050194,8000.00000.00 
MDWTMidwest Holding Inc0.07000.07000.07006000.00000.00 
MDXGMimedx Group Inc3.6503.3003.490658,200-0.1002.79 
MDXHFMedx Health Corp0.08140.08140.08141000.026347.73 
MDXLMedixall Group Inc1.6501.6501.6501,000-0.20010.81 
MEDDMedical Imaging Corp0.00640.00640.00646,500-0.00011.54 
MEDGFMedacta Group Sa44.0044.0044.00500-21.0032.31 
MEDHMedx Holdings Inc0.00400.00310.003115,600-0.000922.50 
MEDIFMedipharm Labs Corp1.1851.0601.110475,100-0.0584.95 
MEDTMediatechnics Corp0.00010.00010.000126,5000.00000.00 
MEECMidwest Energy Emissions Corp0.15500.13500.155013,0000.00755.08 
MEGEFMeg Energy Corp1.3201.0951.191431,2000.12411.58 
MEGGFMeggitt Plc3.7203.0603.0654,600-0.81220.94 
MEGGYMeggitt Plc7.1006.8906.94014,3000.5178.05 
MEILMethes Energies International L0.00500.00500.0050100-0.001624.24 
MEITFMeitec Corp37.0037.0037.00500-8.7519.13 
MEIYFMercialys Sa6.8736.8736.873200-4.84741.36 
MEJHFMeiji Holdings Co. Ltd60.0060.0060.00200-24.0028.57 
MEJHYMeiji Holdings Co. Ltd ADR17.1517.1517.154000.955.86 
MELRMelrose Bancorp24.0023.0023.0017,800-0.502.13 
MEMEMeemee Media Inc0.00010.00010.0001100-0.004998.00 
MEMIMiracle Entmt Inc0.00010.00010.0001114,8000.00000.00 
MENBMendocino Brewing CO0.03570.03570.035711,6000.00000.00 
MENCMillennium Energy Corp0.00160.00160.001610,0000.00000.00 
MENEFMene Inc0.29390.23000.287667,7000.00762.71 
MENXFMemex Inc Ordinary Shares [Ca0.00700.00660.006620,9000.00000.00 
MEOBFMesoblast Ltd1.4501.4501.4501,400-0.45023.68 
MEPDFMedipal Holdings Corp18.2218.2218.222000.522.94 
MEPWME Renewable Power0.55000.55000.5500100-0.150021.43 
MEQYFMainstreet Equity Corp32.5031.0031.355,200-1.655.00 
MERRMerriman Holdings0.05700.05700.05702,4000.007014.00 
MEXGFMexican Gold Corp0.04000.02200.03782,200-0.00225.50 
MEYYYPt Medco Energi Internasional Tbk ADR2.0702.0702.070300-2.66056.24 
MFABOMFA Financial Inc Fxdfr Prf Perpetual24.6024.4024.54611,6000.100.41 
MFBPM&F Bancorp Inc2.5002.5002.500100-0.0100.40 
MFCOMicrowave Filter C0.65000.61000.61005,7000.00000.00 
MFCSFMedical Facs Corp2.5522.5002.54810,5000.1606.71 
MFDBMutual Federal Bcp2.7002.7002.7001,5000.0000.00 
MFGIMerchants Financial Group Inc60.7560.7560.75200-3.255.08 
MFMLFMarifil Mines Ltd0.02650.02040.02505,1000.00000.00 
MFONMobivity Holdings Corp0.70000.62000.70006,700-0.04005.41 
MFSTMedifirst Solutions0.00030.00020.0003947,9000.000150.00 
MGAFFMega Uranium Ltd0.05000.03910.044775,200-0.005310.60 
MGAGMortgage Oil Corp266.0266.0266.0100-39.012.79 
MGAWYMegaworld Corp ADR9.3109.3109.3101,300-0.1481.56 
MGCLFMgc Pharmaceuticals Ltd0.01000.01000.010012,800-0.001513.04 
MGDDFMichelin Cie Gen Des89.8089.8089.807,3009.3011.55 
MGDDYCompagnie Generale D17.8017.3317.70299,2000.663.85 
MGDPFMarathon Gold Corp0.77000.70200.749154,5000.02142.94 
MGFRFMagforce Nanotechs Ag3.3003.1383.3006,000-1.90036.54 
MGHCFMinco Gold Corp0.03750.03500.037541,0000.00113.02 
MGHLMorgan Group Hlds CO0.40000.40000.4000600-0.097119.53 
MGIDDMagnum Goldcorp Inc.0.04000.04000.04001,0000.00000.00 
MGIDFMetalurgica Durofelguera0.01890.01890.01891,000-0.006124.40 
MGLDFMedgold Resources Corp0.04000.04000.04002,5000.0200100.00 
MGLGMagellan Energy Ltd0.00010.00010.0001360,0000.00000.00 
MGLOMedia Globo Corp0.15000.15000.15001000.00000.00 
MGLQFMagna Gold Corp0.75000.40000.400023,000-0.090018.37 
MGMAMetro Global Media Inc0.10000.10000.10008000.0750300.00 
MGMLFMaple Gold Mines Ltd0.04390.03540.039659,000-0.00041.00 
MGNTMeganet Corp0.00810.00810.008110,0000.002032.79 
MGOMAlfacourse Inc9.0006.2509.0001,2002.75044.00 
MGONMegola Inc0.00200.00110.00201,592,6000.000317.65 
MGPHFMason Graphite0.12330.10620.1202176,5000.00625.44 
MGPPFMegaport Ltd5.4505.1005.2503,3000.93021.53 
MGPUFM&G Plc1.3701.3701.37027,500-0.0604.20 
MGROFMustgrow Biologics Corp0.24510.22200.24511,1000.00000.00 
MGRUFMorguard Real Est UT3.0273.0273.0273,200-3.38152.77 
MGTCMegatech Corp0.05140.05140.0514800-0.027434.77 
MGTIMGT Capital Investments Inc0.01500.01350.01454,944,400-0.00010.68 
MGUYMogul Energy Intl0.00300.00210.002545,2000.000419.05 
MGWFFMaple Leaf Green Wor0.08000.03630.040024,900-0.025038.46 
MGXMFMgx Minerals Inc0.04850.03600.041558,500-0.005511.70 
MGXRFMgx Renewables Inc0.25000.18000.191014,400-0.049020.42 
MGYOYMol Magyar Olaj Gaz2.8302.8302.83011,4000.2409.27 
MHCCMillennium Healthcare Inc0.00010.00010.00011,000,0000.00000.00 
MHGUMeritage Hosp Gr14.0013.5013.50400-0.946.51 
MHGUPMeritage Hospitality Group Inc Pfd Conv25.6525.6525.651002.6511.52 
MHGVYMarine Harvest ASA ADR [Norway]15.4414.8115.111,317,5000.513.49 
MHHCMccusker Holdings Corp0.00010.00010.000111,0000.00000.00 
MHIVFMainstreet Health Investments Inc3.0003.0003.000700-0.1053.37 
MHPCManufactured Housing Properties Inc0.77750.77750.77751,000-0.02252.81 
MHPSYMhp S A Gdr Reg S6.0466.0466.0464,0000.0090.15 
MHSDFMegacable Hld Ord2.2302.2302.230100-0.38014.56 
MHTLYMetcash Ltd ADR12.5412.5412.544001.3311.86 
MHTXManhattan Scients0.01300.01120.011266,5000.00010.90 
MHTZFManhattan Corp Ord0.00310.00310.003110,000-0.001938.00 
MHVYFMitsubishi Heavy Ind24.2524.2524.253001.597.02 
MICCFMillcom Swed Dep Rec28.6828.6828.68100-0.321.11 
MICFFMint Income Fund Trust3.4803.4803.480200-1.35327.99 
MICWFMicron Waste Technologies Inc0.02660.02140.023028,700-0.00083.36 
MIDLFMidland Expl Inc0.38500.36050.38408,000-0.00280.72 
MIELFMitsubishi Elect Cor12.0012.0012.0010,2001.009.09 
MIELYMitsubishi Elect Cor25.6223.7624.6577,600-0.140.56 
MIFFMifflinburg Bancorp Inc32.0030.0030.001,3000.000.00 
MIHDFMisc Bhd1.6801.6801.6801,000-0.0281.65 
MIHLMontague International Holding Ltd0.00070.00070.0007400-0.000436.36 
MIKPMike The Pike Produc0.00010.00010.00011,000,000-0.000150.00 
MILCMillennium Investment & Acquisition CO0.28010.28010.280132,000-0.069919.97 
MILTYMills Estruturas E Servicos DE Enhenhaia1.4501.4501.450100-2.64064.55 
MILVMistral Ventures Inc0.00680.00450.0046260,900-0.000814.81 
MIMNFMimis Rock Corp0.21520.21520.21522,5000.037320.97 
MIMZFNighthawk Gold Corp0.92500.86040.87516,000-0.01071.21 
MINEMinerco Res Inc0.00010.00010.00014,6000.00000.00 
MISMCambridge Energy Corp0.01140.00770.0114175,1000.002629.55 
MISVFMinco Silver Corp0.31070.31050.31071,0000.01474.97 
MITEFMitsubishi Estate Co. Ltd14.8314.8314.83100-0.462.99 
MITEYMitsubishi Estate CO15.7114.2514.5891,300-0.513.35 
MITFFMitie Group Plc0.93140.93140.93143,200-0.328626.08 
MITFYMitie Group Plc ADR2.8302.8302.8303000.0883.19 
MITSFMitsui & CO Ltd13.7013.7013.7020,000-0.835.71 
MITSYMitsui & Company280.0262.0274.64,400-13.44.64 
MITUYMitsui Chemicals Inc [Japan] ADR9.0859.0859.085100-0.5155.36 
MIUFYMitsubishi Ufj Lease & Finance Co. Ltd8.2808.2808.280800-2.15020.61 
MIXIFMixi Inc Tokyo12.1612.1612.16100-4.6527.66 
MIXXMix 1 Life Inc0.00560.00560.005614,000-0.00011.75 
MJARFMjardin Group Inc0.10000.10000.10002,0000.00000.00 
MJDLFMajor Drilling Grp I2.0322.0202.0201,0000.1407.45 
MJDSMojo Data Solutions Inc0.25000.16000.25009,3000.090056.25 
MJGCFMajestic Gold Corp0.03420.03420.034210,0000.003912.87 
MJHIMj Harvest Inc0.80000.80000.80003000.00000.00 
MJLBUltrack Systems Inc0.00120.00120.00124000.00019.09 
MJNAMedical Marijuana I0.01550.01400.01506,519,8000.00021.35 
MJNEMj Holdings Inc0.16500.14500.165016,2000.020013.79 
MJTKCannasys Inc0.00010.00010.00012,300,0000.00000.00 
MJTVMichael James Enterprises Inc0.00020.00010.00027,950,0000.00000.00 
MJWLMajic Wheels Corp0.00010.00010.00012,600,0000.00000.00 
MJXFFMajescor Resources0.03600.03000.03002,300-0.005114.53 
MKEWFMakita Corp30.1530.1530.15100-4.8513.86 
MKGAFMerck Kgaa Dm 5104.3103.9104.3100-0.40.34 
MKGPMaverick Energy Grp Ltd0.02000.01900.019050,0000.003018.75 
MKKGYMerck Kgaa ADR20.5920.0520.40123,3000.643.24 
MKRIDMelkior Resources IN0.11190.11190.11195,000-0.027719.84 
MKRIFMelkior Resources IN0.06220.06220.0622100-0.020925.15 
MKROMonkey Rock Group Inc0.06000.05550.06004000.0450300.00 
MKRSMikros Sys Corp0.15000.11400.150027,3000.032027.12 
MKRYFManitok Energy Inc0.00010.00010.00011,1000.00000.00 
MKSEFMarksmen Energy Inc0.02500.02500.0250300-0.00207.41 
MKTAYMakita Corp31.7230.0030.0025,200-1.725.42 
MKTDFDeepmarkit Corp0.01690.01690.01691,300-0.00010.59 
MKTYMechanical Technolgy0.63850.63000.63001,5000.04006.78 
MLBVFGreat Thunder Gold Corp0.17080.15080.15081,500-0.019211.29 
MLCGML Capital Group Inc0.00810.00810.0081100-0.013061.61 
MLFBUniversal Cap Mgmt0.00200.00110.0011973,000-0.000531.25 
MLFNFMaple Leaf Foods Inc18.4718.0218.207,3001.217.11 
MLGAFMalaga Inc Ord0.00010.00010.00011,5000.00000.00 
MLGCFML Gold Corp0.06500.06500.06508,0000.007012.07 
MLGFMalaga Financial Corp17.2617.2517.263,100-0.221.26 
MLHCM Line Hlds Inc0.00010.00010.00011,000,0000.00000.00 
MLKKFMercator Minerals0.00110.00110.001111,5000.00000.00 
MLLGFMullen Group Ltd3.0003.0003.000200-1.62035.06 
MLLLFTorque Esports Corp0.46990.39940.404373,600-0.00170.42 
MLLOFMedallion Resources Ltd0.03900.03630.036322,200-0.006214.59 
MLLSMiller Indus Inc Fla0.60000.55950.60001,3000.05009.09 
MLMNMillennium Prime Inc0.00950.00600.006027,5000.00000.00 
MLMZFMetallica Minerals Ltd0.00800.00800.0080400-0.001011.11 
MLNLFMillennial Lithium Corp0.65000.64010.65001,0000.01111.74 
MLNTQMelinta Therapeutics Inc0.18000.08120.1100105,600-0.01008.33 
MLPHMolecular Pharmacol0.00650.00650.00657,3000.001325.00 
MLRKFMillrock Res Inc Com0.09920.08670.099229,8000.00495.20 
MLRYYMail Ru Group Ltd16.5015.0015.00900-0.301.96 
MLSPFMelrose Holdings Ltd1.1401.1401.14049,3000.0302.70 
MLSYYMelrose Industries Plc ADR8.9508.9508.950600-3.35027.24 
MLWNMalwin Ventures Inc0.00890.00310.0088215,7000.0053151.43 
MLXEFMetals X Ltd0.03900.03900.03906000.004011.43 
MLXSFMelexis NV [Belgium]52.5052.5052.503000.000.00 
MLYBYMalayan Banking ADR3.6203.6203.6201,2000.1303.72 
MLYCFAmerican Cumo Mining Ltd0.03050.03050.03052000.005522.00 
MLYFWestern Magnesium0.08580.07200.0800107,400-0.009810.91 
MLYNFMalayan Banking Berhad1.6101.6101.61023,600-0.18010.06 
MMBFMomentum Biofuels0.00240.00240.00242,0000.000420.00 
MMDDFMirriad Advertising Plc0.05000.05000.05001,900-0.160076.19 
MMEDFMind Medicine Mindmed Inc0.60000.45000.56002,387,6000.118626.87 
MMEXMmex Resources Corp0.00010.00010.000111,594,4000.00000.00 
MMIOMarmion Indus Corp0.00040.00040.000411,4000.0003300.00 
MMIRFMedmira Inc0.01300.01300.01307000.00108.33 
MMJFFMatica Enterprises0.01460.01270.014612,5000.001814.06 
MMJJFMmj Phytotech Ltd0.05180.05000.05002,2000.005011.11 
MMLTFMmg Ltd Ord0.19000.19000.1900800-0.060024.00 
MMMBMamamancini's Holdin1.4701.0601.060215,2000.0504.95 
MMMMQuad M Solutions Inc.1.2500.9491.25026,3000.30031.58 
MMMMDQuad M Solutions Inc.1.9001.1801.45020,300-0.49025.26 
MMMWMass Megawat Wind Pw0.00550.00500.0055132,4000.000510.00 
MMNDCoconnect Inc0.50000.50000.50001,000-0.250033.33 
MMNFFMedmen Enterprises Inc Cl B0.27400.20880.21873,207,700-0.047817.94 
MMNGFMonster Mng Corp0.11000.10500.110022,4000.00737.11 
MMNNFMunters Group2.4312.4312.4314,800-2.72952.88 
MMNTMomentous Holdings Corp0.63000.52000.6000137,5000.00000.00 
MMNWFMedmen Enterprises Inc WT0.01560.01560.01562,5000.00000.00 
MMRFMmrglobal Inc0.00170.00170.0017126,5000.00000.00 
MMRGFMinaurum Gold Inc0.23000.20120.217569,100-0.01255.43 
MMRTYMassmart Holdings Ltd ADR3.1603.1303.130300-0.1604.86 
MMSDFMacarthur Minerals0.06000.05430.054322,500-0.013519.91 
MMSMYMitsui Mining & Sm3.6403.6403.6404000.43013.40 
MMTCMicro Imaging Tech0.09100.09100.09101,200-0.00909.00 
MMTIFMicromem Tech Inc0.04500.03860.038676,000-0.00143.50 
MMTMFMonument Mng Ltd0.03540.03200.035413,4000.00041.14 
MMTOFMitsubishi Motors Corp3.1603.1603.1604000.2107.12 
MMTRSMills Music TR Unit37.0037.0037.001007.0023.33 
MMTSMulti-Media Tutorial Services Inc0.00040.00040.00041,0000.00000.00 
MNAPManas Petroleum Corp0.00230.00230.002320,9000.00000.00 
MNARFMorguard North American REIT8.0007.4007.4009,100-6.03744.93 
MNATMarquette Natl Cp26.0026.0026.001001.004.00 
MNBCMnb Corp [Bangor Pa]48.0044.0046.0050011.0031.43 
MNBEFMinebea CO Ltd [Japan]15.2515.2515.253000.000.00 
MNBEYMinebea Ltd ADR30.9830.3030.307000.270.90 
MNBOMnb Holdings Corp CA52.0052.0052.00300-0.500.95 
MNBPMars Natl Bk PA333.0333.0333.0100-10.02.92 
MNDJFMandalay Res Corp0.48570.48570.4857200-0.02114.16 
MNDPMundus Group Inc0.00040.00040.0004250,0000.00000.00 
MNELFMission Newenergy Ltd0.00500.00500.00501,000-0.003541.18 
MNESPMsa Safety Inc 4.50% Pfd49.7549.7549.75100-0.751.49 
MNGGMining Global Inc0.00010.00010.000190,0000.00000.00 
MNGGFMongolia Growth Grou0.13000.13000.13003,5000.00000.00 
MNGPFMan Group Ltd1.2001.2001.200400-0.60033.33 
MNHFFMayr-Melnhof Karton Ag106.5106.3106.3600-34.024.22 
MNHFYMayr Melnhof Karton Ag ADR31.4231.4231.422001.294.26 
MNHVFMarine Harvest ASA15.0015.0015.001000.090.60 
MNIIManati Inds Inc0.08000.08000.08005000.00000.00 
MNILYMinor International Public CO Ltd ADR13.5513.5513.551000.322.42 
MNIQQMcclatchy Company0.13000.09000.11852,000-0.01038.00 
MNKGManneking Inc.0.25000.20000.20001,000-0.150042.86 
MNLFFManulife Financial Corp. Fr Prf8.0978.0978.097100-0.6557.48 
MNMBMerchants & Marine Bancorp Inc36.9532.7536.955002.908.52 
MNNFFMinfocus Exploration0.02620.02620.02625000.0181223.46 
MNNGFAffluent Partners Holdings Ltd0.00100.00100.00103000.00000.00 
MNOIYMandarin Oriental International Ltd. ADR12.9012.6412.64500-1.218.74 
MNPPMerchants National Properties Inc1,5001,3001,50010046544.91 
MNRLFMineral Mtn Res Ltd0.21770.21390.21776000.020210.23 
MNSFMansfelder Metals0.00170.00170.00171,0000.00000.00 
MNTCFMantis Mineral Corp0.02500.02500.025011,1000.00000.00 
MNTRMentor Capital Inc0.10000.08000.0900158,0000.00505.88 
MNTUFManitou Gold Inc0.03470.03470.03474,0000.009738.80 
MNUFFManulife Financial Corp. 4.50% Prf12.2012.2012.208000.474.03 
MNVNMondial Ventures Inc0.00010.00010.000110,0000.00000.00 
MNVWFMountainview Energy0.00020.00010.0002125,0000.00000.00 
MNZOManzo Pharmaceuticals Inc0.00010.00010.00017,7000.00000.00 
MOAEYMongolia Energy Corp2.5902.5902.5905000.0301.17 
MOBIFMobi724 Global Solutions Inc0.01530.01530.01532,000-0.00010.65 
MOBOMobile Lads Corp0.00800.00100.0040113,600-0.004552.94 
MOBQMobiquity Technologies Inc0.03300.02700.0285111,100-0.009024.00 
MOCIModern Cinema Group Inc0.01000.01000.0100100-0.002016.67 
MODCModern Tech Corp0.00010.00010.0001503,600-0.000990.00 
MODVFMelcor Developments Ltd8.7048.7008.7001,8000.2002.35 
MOGLFGabelli Media Mogul Nextshares0.04600.04600.046050,0000.009024.32 
MOHCFMotor Oil Hellas15.2815.2815.285,000-5.3225.83 
MOHCYMotor Oil Hellas Corinth Refineries Sa6.6206.6206.620100-4.88042.43 
MOJOMojo Organics Inc0.19500.07900.19503,100-0.00502.50 
MOMTMoneyonmobile Inc0.00610.00610.00618000.00011.67 
MONDFMondi Plc Ord16.9516.8516.854000.603.69 
MONDYMondi Plc ADR34.0932.8533.459,200-0.441.30 
MONOYMonotaro CO Ltd27.9026.1826.218,100-0.040.15 
MONRFMoncler S.P.A.38.6534.2038.653,5004.1512.03 
MONRYMoncler S.P.A ADR35.8535.8535.85300-1.052.85 
MOPNMop Environmental0.00070.00020.000229,400-0.000571.43 
MOSTSmart Online Inc3.0002.7403.0002,0000.28210.38 
MOTUYMotus Holdings Inc ADR1.4201.4201.420700-0.21012.88 
MPADMicropac Industries Inc12.3511.9511.951,000-0.655.16 
MPAYMobetize Corp0.02200.02200.02205000.00000.00 
MPCBMountain Pacific Bancorp Inc8.0008.0008.000200-0.2503.03 
MPCIYMetro Pacific Investments Corp ADR Level11.1710.0810.08400-3.0323.09 
MPEGInnovacom Inc0.01000.01000.01005000.00000.00 
MPFRFMapfre Sa2.5101.3301.3307,300-0.40523.33 
MPFRYMapfre Sa ADR3.6703.6703.6703000.0000.00 
MPGPFMichael Page Intl3.3003.3003.3009000.0000.00 
MPHDMedia Pal Holdings0.01000.01000.01006,100-0.024070.59 
MPHMFCallitas Health Inc0.10000.10000.10007000.09888233.33 
MPHXMetro Phoenix Bank Inc [Az]9.5009.4909.5006000.5005.56 
MPINMessage Procss Intl Inc0.00780.00780.0078200-0.017268.80 
MPIREmpire Diversified Energy Inc0.25000.25000.25002,7000.00000.00 
MPJFFKairos Minerals Ltd0.00750.00600.0075500,1000.00000.00 
MPMEMedisun Precision Medicine Ltd0.00100.00100.001010,0000.00000.00 
MPMLMpm Technologies Inc0.01500.01500.0150500-0.015050.00 
MPNGFMeituan Dianping12.1011.4011.90197,6000.211.80 
MPNGYMeituan Dianping ADR Repstg 2 Cl B24.3023.7423.743,4000.401.70 
MPPWWMidstates Petroleum CO Inc WT Exp0.00030.00030.00031000.0002200.00 
MPSFFRevolugroup Canada Inc0.11100.11100.11103,100-0.021015.91 
MPSYFMorphosys Ag98.0098.0098.007,0009.3510.55 
MPUCFMoneta Porcupine Min0.05100.04580.050684,1000.00122.43 
MPVDFMountain Province Diamonds Inc.0.27010.23300.235013,700-0.02208.56 
MPXOFMpx International Corp0.10750.07000.091130,800-0.00454.71 
MQBKYMacquarie Grp ADR54.3551.9552.95104,500-0.480.90 
MQMNWMcewen Mining Inc Warrants [22/11/2024]0.09000.09000.09008,8000.010012.50 
MRAAFMurata Manufacturing49.6949.6949.691000.891.82 
MRAAYMurata Manufacturing12.7512.0112.56281,8000.010.08 
MRBLFMli Marble Lending Inc0.12150.12150.12155,000-0.028719.11 
MRCBFMorguard Corp86.6086.6086.60100-67.6543.86 
MRCRMoro Corp0.78000.78000.78002,5000.080011.43 
MRDDFOutcrop Gold Corp0.09560.08700.08707,500-0.023020.91 
MRDHMeridian Holdings Inc0.01500.01110.015013,3000.00000.00 
MRESInstitute of Biomedi0.00020.00020.00021,6000.00000.00 
MRETFMartinrea Intl Inc4.9004.7054.9002,2000.4349.72 
MRGEMirage Energy Corp0.09000.07300.0800186,600-0.00263.15 
MRGNMergence Corp0.00350.00350.00352000.00000.00 
MRGOMargo Caribe Inc6.0005.7006.0005000.95018.81 
MRIBMarani Brands Inc0.00010.00010.0001950,0000.00000.00 
MRJOFRedwood Asset Management Inc Purpose8.9768.9768.9761000.2072.36 
MRJT3D Makerjet Inc0.00350.00350.00352,8000.00000.00 
MRLLFMinera Irl Ltd0.09440.09440.09444,000-0.041730.64 
MRMDMarimed Inc0.19000.16000.1768908,4000.00482.79 
MRNJMetatron Inc0.00010.00010.00015,0000.00000.00 
MRNTFMedicrea International3.6153.6153.6153,3000.0451.26 
MRPIMera Pharma0.00020.00020.0002317,2000.00000.00 
MRPLYMr Price Group Ltd6.4506.0106.22012,000-0.0400.64 
MRPRFMerlin/Ac 1.008.0788.0788.0781,800-0.2573.09 
MRPTMacreport.Net Inc0.03100.03100.03106000.00000.00 
MRPZFMr Price Group Ltd5.9005.9005.9001,700-3.10034.44 
MRQRFMonarques Gold Corp0.09880.08200.098827,8000.015819.04 
MRRCFMaricann Group0.00750.00400.006033,900-0.00011.64 
MRRMFMiramont Resources Corp0.03920.03920.03925,0000.00123.16 
MRRTYMarfrig Alimento ADR1.7701.7001.7256,600-0.0351.99 
MRTIMaxus Realty Trust110.8110.0110.0200-5.04.35 
MRTMFMaritime Res Corp0.04500.04000.045036,000-0.00102.17 
MRVGFMirvac Group1.2001.2001.2001000.0000.00 
MRVSYMinerva Sa ADR13.3113.3113.3130010.31343.67 
MRVTMiravant Medical Techs0.00050.00050.00055,2000.00000.00 
MRWSFMorrison W Sprmrkt P2.2452.1622.2457,9000.1054.91 
MRWSYWm Morrison Supermar11.5010.9611.0373,700-0.353.10 
MRZLFMirasol Resources0.23890.22880.23895,4000.00572.44 
MRZMMarizyme Inc1.2501.2501.250100-0.0503.85 
MSADFMS&Ad Insurance Group Holdings26.3726.3726.372,900-6.8620.65 
MSADYMS&Ad Ins Group ADR14.2713.3813.8129,500-0.573.96 
MSAHMan Shing Agric Hldn0.01000.01000.01004,0000.003963.93 
MSBCMission Bancorp [Ca]68.3568.0068.001,100-2.002.86 
MSBHFMitsubishi Corp22.7321.4521.451,6000.291.37 
MSBHYMitsubishi Corp Spon43.7641.1341.8028,100-2.575.79 
MSEXPMiddlesex Water Co. $7 Pfd.139.8139.8139.8100-0.30.18 
MSEZMedia Sentiment Inc0.00960.00960.00964000.00000.00 
MSFNMainstreet Finl Corp Mich0.07500.07500.07501,0000.0500200.00 
MSGNFMan Sang Intl Ltd0.04900.04900.04906,9000.008019.51 
MSHXFMitsubishi Shokuhin Co. Ltd25.1525.1025.152,300-1.054.01 
MSITFMedical Svcs Intl Inc0.00010.00010.0001200,0000.00000.00 
MSIUMedical Supply Intl USA Inc0.22000.20000.2000900-0.01808.26 
MSIXFMorneau Shepell Inc20.2520.2520.25400-3.0212.98 
MSLOYMitsui Osk Lines Ltd ADR10.3110.3110.31100-0.847.50 
MSLPMuscle Pharm Corp0.23100.15500.23092,4000.00040.17 
MSMGFMustang Minerals Corp0.08800.08800.08805,000-0.00202.22 
MSMYMc Endeavors Inc0.00110.00090.001046,700-0.00019.09 
MSNFYMinera Frisco S A B0.22500.22500.22503,200-0.180044.44 
MSNIMon Space Net Inc0.20000.20000.20001,000-0.310060.78 
MSNVFMission Ready Services Inc0.03880.03880.038814,5000.00102.65 
MSPCMetrospaces Inc0.00010.00010.0001500,0000.00000.00 
MSRTMassroots Inc0.00200.00150.00174,386,1000.00000.00 
MSSELMassachusetts Electric Co. 4.44% Pfd102.0100.3102.04001.71.66 
MSSIMedical Staffng Sltns Inc0.00010.00010.0001300,0000.00000.00 
MSSVMeso Numismatics Inc0.00800.00800.00801000.000811.11 
MSTFMonarch Staffing Inc0.00010.00010.00011,0000.00000.00 
MSTOMasterbeat Corp0.00160.00160.00161,1000.00016.67 
MSTXFMegastar Dev Corp0.06000.05000.060010,0000.005910.91 
MSURFMedica Sur Sab DE Cv Class B20.89230.89230.8923100,000-0.07557.80 
MSWVMain Street Financial Services Corp17.2017.2017.206000.201.18 
MTAGFMetro Ag Ord Dem 51.8561.8561.8569,300-1.23439.93 
MTCPYMtr Corp Ltd ADR14.9914.6214.992,400-0.030.20 
MTEHFMaxtech Ventures Inc0.04800.04000.040046,600-0.006614.16 
MTEIMountain Energy Inc0.00010.00010.00018,5000.00000.00 
MTENYMahanagar Telephone Nigam Ltd0.10000.10000.10002000.00808.70 
MTFBFMotif Bio Plc0.00300.00300.00301,0000.0020200.00 
MTGGYMetro Ag ADR4.0604.0604.060100-0.1403.33 
MTHRFM3 Inc27.8227.6227.629001.274.82 
MTLCFMetalcorp Ltd Ord0.00560.00560.0056600-0.015573.46 
MTLFFMetallis Res Inc0.09420.09400.09421,700-0.013812.78 
MTLHFMitsubishi Chemical Holdings Corp5.8005.8005.8002000.3005.45 
MTLHYMitsubishi Chemical32.3632.3132.316002.317.70 
MTLIMetaline Contact Mines0.15000.15000.15001000.030025.00 
MTLKMetalink0.42000.42000.4200400-0.00701.64 
MTLQUMotors Liq CO9.7909.7509.760181,4000.0400.41 
MTMWMatmown Inc0.04850.02100.021033,000-0.027056.25 
MTNOFMtn Group Ltd Ord2.3102.3102.3101000.21010.00 
MTNOYMtn Group Ltd ADR2.7402.5902.68059,7000.35015.02 
MTPOFMetropolitan Bk & TR0.72000.72000.72007,700-0.520041.94 
MTPOYMetropolitan Bank & Trust Co. ADR15.2115.2115.21100-6.1128.66 
MTPRMeta Power Intl Inc0.00060.00020.00063,600-0.000114.29 
MTPTFMotorpoint Group Plc2.2962.2962.29620,000-0.85927.23 
MTRAFMetro Inc Cl A Sub V40.3040.2440.305,0000.541.36 
MTRIMetro Inc0.00400.00400.0040110,000-0.003244.44 
MTRJFMtr Corp Ltd5.4405.4005.4403000.4579.18 
MTRTMetal Arts CO Inc0.00600.00600.00601,3000.00000.00 
MTSFFMitsui Fudosan Co. Ltd13.0513.0513.055,600-0.956.79 
MTSFYMitsui Fudosan CO Ltd ADR51.5746.5349.1218,600-1.663.27 
MTSTMetastat Inc0.01000.01000.01001,0000.004996.08 
MTTRYMetro Ag0.43000.43000.4300300-0.01804.02 
MTTWFMetro Ag7.9737.9737.9732,2000.78010.84 
MTUAFMtu Aero Engines Hlds Ag149.1148.0149.1100-17.510.48 
MTUAYMtu Aero Engines Hol74.7171.6372.026,500-2.873.83 
MTVXApt Moto Vox Group Inc0.00010.00010.000130,0000.00000.00 
MTXSMatches Inc0.01200.01200.012021,4000.00000.00 
MTYFFMty Food Group Inc14.6214.0914.3776,200-0.634.20 
MTZPYTanabe Pharma17.9017.1217.1517,9000.030.18 
MUELPaul Mueller Company20.0019.0020.003002.0011.11 
MUNMFMundoro Capital Inc0.08200.08200.082050,0000.022136.89 
MURGFMuenchener Rueckver205.1203.6204.41,30011.45.89 
MURGYMuenchener Re Group20.6719.7219.99145,100-0.080.40 
MUTMMutual Merchant Svcs Inc0.07940.07940.07941000.0418111.17 
MVENThe Maven Inc0.77000.65000.77005,0000.120018.46 
MVESThe Movie Studio Inc0.02990.02990.029935,0000.005422.04 
MVLYMission Vly Bcp CA9.8509.8509.8503000.0000.00 
MVNTMovement Inds Corp.0.00720.00640.0070211,000-0.00034.11 
MVRBFMedivir B1.3501.1701.3501,5000.15012.50 
MVRKMaverick Technology Solutions1.00001.00001.00001,0000.00000.00 
MVVYFMoovly Media0.02470.01950.01958,000-0.009933.67 
MVXMMoveix Inc2.0002.0002.0003000.0000.00 
MWSNFMawson Res Ltd0.13640.12340.136411,500-0.00251.80 
MWTCFManila Water Company Inc0.20000.20000.20002,100-0.100033.33 
MWWCMarketing Wrldwd Corp0.00010.00010.00011,999,9000.00000.00 
MWXRFMineworx Technologies Ltd0.06070.05230.059422,500-0.00355.56 
MXCHFMexichem Sab DE Cv1.3101.2001.3102000.24623.09 
MXCYYMetso Cp Ads5.8805.5405.7204,400-0.0300.52 
MXDHFMdxhealth S.A.0.64500.64500.64505,000-0.455041.36 
MXGBFMolson Coors Canada Inc39.8439.8439.84100-18.5931.81 
MXGFFMaxim Power Corp Ord1.2201.2201.220100-0.18012.86 
MXLGFMx Gold Corp0.00580.00580.005824,7000.00000.00 
MXMGMaxima Group Inc0.00510.00500.005021,5000.001542.86 
MXROFMax Resource Corp0.05150.04500.04506,900-0.00408.16 
MXRSFMalbex Resources Inc0.08220.07860.078610,000-0.030628.02 
MXSGMexus Gold US0.00380.00310.0038803,7000.00000.00 
MXTLFMetalex Ventures Ltd0.01640.01640.016410,000-0.00063.53 
MXTOFMetso Corp22.5022.5022.502000.864.00 
MYAGFMaya Gold & Silver0.73170.73170.73171,0000.05828.64 
MYBFMuncy Bank Finl [Pa]32.7832.7532.783000.000.00 
MYBUFMeyer Burger Techgy0.14000.14000.14007,000-0.060030.00 
MYDPDoughertys Pharmacy Inc0.01500.01500.01505000.00000.00 
MYDXMydx Inc0.00010.00010.00013,352,5000.00000.00 
MYFTMy Freightworld Tech0.00050.00050.000530,0000.00000.00 
MYHIMountain High Acquisitions Corp0.00910.00800.0080171,500-0.00089.09 
MYMMFMym Nutraceuticals Inc0.04510.03500.043625,5000.00194.56 
MYMXMymetics Corp0.03800.03210.036074,5000.00000.00 
MYRXMyrexis Inc0.01250.01200.012040,1000.00000.00 
MYSLMy Screen Mobile IN0.01300.00220.0130111,200-0.002013.33 
MYSNMyson Group Inc0.00240.00240.00248,000-0.00014.00 
MYTAYMagyar Telekom Telecommunications Plc5.7005.0705.6008,900-0.1001.75 
MYTHYMytilineos Holdings Sa ADR7.2807.2807.280300-1.02012.29 
MZDAFMazda Motor Corp Ord5.7005.7005.700600-0.0110.19 
MZDAYMazda Motor Corp2.8702.5102.663465,200-0.1786.25 
MZEIQMedizone Intl Inc0.00070.00040.00048,600-0.000342.86 
MZHOFMizuho Financial Group Inc1.2551.2551.2553000.0393.23 
MZTFFMizrahi Tefahot Bank Ltd16.6416.6416.649000.000.00 
MZTLFJohn Menzies Ord0.98000.92000.92009,500-0.170015.60 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.235.77.252
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,700-740.95
DJI21,917-4101.84
SP5002,585-421.60
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,583-372.30
BDI1,200494.26
HSI30,063-2530.83