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	0.0040	0.0018	0.0040	5,200	0.0000	0.00
MAAL	Marketing Alliance	3.020	3.000	3.020	4,600	0.000	0.00
MAANF	Maanshan Iron & Stee	0.5432	0.5432	0.5432	2,400	0.0132	2.49
MACE	Mace Security International Inc	0.3295	0.3110	0.3295	2,600	0.0000	0.00
MACIF	Maverix Metals Inc	2.004	2.004	2.004	300	0.004	0.21
MACQF	Themac Resources Grp Ltd	0.0370	0.0370	0.0370	20,000	-0.0022	5.61
MADI	Madison Systems Inc	0.0200	0.0199	0.0200	80,000	-0.0020	9.09
MAGAA	Magna-Lab Inc A	0.8000	0.8000	0.8000	600	0.0000	0.00
MAGE	Magellan Gold Corp	0.0227	0.0180	0.0227	103,000	0.0047	26.11
MAGOF	Man Se	105.0	105.0	105.0	3,600	-4.8	4.38
MAGOY	Man Ag ADR	10.24	10.24	10.24	500	-0.37	3.49
MAGP	Magplane Technology Inc	0.0060	0.0051	0.0060	70,000	0.0009	17.65
MAHLY	Medipal Holdings Corp	20.80	20.80	20.80	300	0.66	3.25
MAHMF	Mahindra&Mahindra Dp	9.980	9.980	9.980	1,400	-0.770	7.16
MAHN	Mid-Atlantic Hm Hlth Ntwk	0.1000	0.1000	0.1000	5,000	0.0500	100.00
MAIFF	Minera Alamos	0.0870	0.0829	0.0870	222,000	-0.0080	8.42
MAKSF	Marks & Spen Grp Ord	3.710	3.620	3.620	5,700	-0.263	6.78
MAKSY	Marks & SP Gp ADR	7.470	7.360	7.385	70,600	0.015	0.20
MALJF	Magellan Aerospace C	14.39	14.39	14.39	100	0.03	0.21
MALRF	Mineral Resources Ltd	10.91	10.91	10.91	100	-0.11	1.00
MALRY	Mineral Resources Ltd	10.54	10.54	10.54	100	-0.65	5.81
MAMP	Medamerica Properties Inc	4.250	4.250	4.250	100	0.000	0.00
MAMTF	Mcan Mtg Corp	13.50	13.50	13.50	100	0.11	0.82
MAOMF	Maudore Minerals Ltd	0.0001	0.0001	0.0001	15,000	-0.0001	50.00
MAORF	Mandarin Oriental In	1.950	1.892	1.892	700	0.072	3.96
MAOTF	Maroc Telecom Itissalat	14.80	14.80	14.80	100	0.00	0.00
MAPIF	Mapletree Industrial TR	1.400	1.400	1.400	100	0.040	2.94
MAQAF	Macquarie Atlas	4.825	4.770	4.770	700	0.230	5.07
MARUY	Marubeni Corp ADR	84.70	84.70	84.70	300	0.15	0.18
MARXF	Marenica Energy Ltd.	0.0750	0.0750	0.0750	600	0.0000	0.00
MARZF	Marstons Plc	1.360	1.230	1.360	20,900	-0.020	1.45
MATN	Mateon Therapeutics Inc	0.1995	0.1900	0.1990	26,300	-0.0003	0.15
MAURY	Marui Group Co Ltd	44.29	44.00	44.29	2,000	-1.85	4.00
MAVT	Madison Ventures	0.0100	0.0100	0.0100	109,800	-0.0020	16.67
MAVTD	Viabuilt Ventures Inc.	1.250	1.000	1.250	500	1.000	400.00
MAWHF	Man Wah Holdings	0.5650	0.5350	0.5650	21,000	0.0150	2.73
MAWHY	Man Wah Holdings Ltd	10.80	10.72	10.73	500	0.03	0.28
MAXD	Max Sound Corp	0.0004	0.0002	0.0004	133,068,200	0.0001	33.33
MAXE	Maxwell Resources Inc	0.0035	0.0035	0.0035	60,000	0.0010	40.00
MAXMF	Standard Explora Ltd	0.0065	0.0065	0.0065	300	0.0001	1.56
MAYGF	Meadow Bay Gold Corp	0.0254	0.0254	0.0254	1,000	-0.0065	20.38
MAYNF	Mayne Pharma	0.8503	0.8434	0.8434	3,400	-0.0406	4.59
MAYX	Mayex USA Inc	0.2625	0.2625	0.2625	800	0.0125	5.00
MBAIF	Cibt Education Group Inc	0.6388	0.6303	0.6388	1,000	0.0110	1.75
MBCFF	Mbac Fertilizer Corp	0.9899	0.9899	0.9899	300	0.0469	4.97
MBCI	Mabcure Inc	0.0025	0.0025	0.0025	1,100	-0.0015	37.50
MBCQ	MB Bancorp Inc	16.96	16.90	16.90	1,900	-0.10	0.59
MBFJF	Mitsubishi Ufj Finan	6.130	6.100	6.100	167,000	-0.280	4.39
MBGCF	Mitsubishi Gas Chem Co Lt	21.00	21.00	21.00	100	-1.45	6.46
MBGNF	Med Biogene Inc	0.0389	0.0389	0.0389	1,000	-0.0161	29.27
MBKL	Metairie Bk & TR [La	25.79	20.00	25.79	1,800	4.79	22.81
MBLC	Millenium Blockchain Inc	0.1310	0.1310	0.1310	2,500	-0.0020	1.50
MBLV	Mobiventures Inc	0.0012	0.0012	0.0012	10,000	-0.0018	60.00
MBNKF	Metro Bank Plc	33.00	31.68	33.00	7,400	0.55	1.69
MBOFY	M1 Ltd. ADR	15.66	15.66	15.66	100	0.34	2.22
MBRTF	Mbmi Resources Inc	0.0304	0.0304	0.0304	200	-0.0096	24.00
MBUMY	Mabuchi Mtr Co Ltd	8.900	8.880	8.880	500	-0.150	1.66
MBVX	Mabvax Therapeutics Holdings Inc	0.3750	0.3700	0.3750	700	0.0050	1.35
MBXBF	Microbix Biosystems	0.1661	0.1610	0.1610	20,900	-0.0024	1.47
MCAP	Mango Capital Inc	0.0400	0.0400	0.0400	20,000	0.0052	14.94
MCBI	Mountain Commerce Bancorp Inc	20.35	20.35	20.35	3,100	-0.15	0.73
MCBK	Madison County Financial Inc	26.25	26.25	26.25	500	0.00	0.00
MCBP	Michigan Community Bancorp Ltd	0.0020	0.0020	0.0020	100,000	0.0000	0.00
MCCBF	M2 Cobalt Corp	0.2100	0.2075	0.2075	5,000	-0.0021	1.00
MCCK	Mestek Inc	29.40	29.40	29.40	100	0.00	0.00
MCCLF	Macromill Inc	20.45	20.45	20.45	600	-0.05	0.24
MCCRF	Mccoy Global Inc	0.8908	0.8908	0.8908	300	0.0000	0.00
MCCX	Mcorpcx Inc	0.1900	0.1500	0.1900	47,500	0.0000	0.00
MCDA	Kma Hldg Inc	0.0020	0.0020	0.0020	2,000	0.0000	0.00
MCDMF	Macdonald Mines Exploration Ltd	0.0250	0.0250	0.0250	19,000	0.0040	19.05
MCELQ	Millennium Cell In	0.0001	0.0001	0.0001	700	0.0000	0.00
MCEM	Monarch Cement Co	68.25	68.00	68.00	2,400	-1.00	1.45
MCESF	Macro Enterprises	2.486	2.485	2.485	8,500	-0.072	2.81
MCET	Multicell Techs Inc	0.0001	0.0001	0.0001	1,003,300	0.0000	0.00
MCFUF	Micro Focus Intl Plc	18.28	18.28	18.28	400	-0.74	3.89
MCGI	Medcareers Group In	0.0011	0.0010	0.0011	7,541,100	0.0000	0.00
MCGRF	Major Cineplex Group	0.7000	0.7000	0.7000	1,500	0.0000	0.00
MCHA	Matchaah Holdings Inc	0.5100	0.5100	0.5100	100	0.0000	0.00
MCHB	Mechanics Bk [Ca]	33,125	33,000	33,100	100	-150	0.45
MCHT	Mauch Chunk Finl Cp	16.00	15.55	15.90	6,700	0.55	3.58
MCHVF	MGM China Holdings L	1.600	1.600	1.600	200	0.050	3.23
MCHVY	MGM China Holdings	18.64	18.64	18.64	200	-0.05	0.27
MCIC	Multicorp International Inc	0.0020	0.0014	0.0017	370,700	0.0009	112.50
MCIG	Mcig Inc	0.2900	0.2725	0.2800	1,898,000	0.0061	2.23
MCIM	Macau Cap Invsts Inc	0.0790	0.0746	0.0790	2,000	0.0090	12.86
MCLDF	Universal Mcloud Corp - Ordinary Shares	0.3000	0.3000	0.3000	2,500	0.0200	7.14
MCOA	Marijuana Company of America Inc	0.0257	0.0230	0.0236	10,350,800	-0.0011	4.45
MCPH	Midland Cap Hldngs	29.21	28.50	28.50	400	-1.25	4.20
MCPI	Med-Cannabis Pharma Inc	0.0300	0.0197	0.0300	40,000	0.0002	0.67
MCQEF	Macquarie Group	82.76	82.76	82.76	200	-6.34	7.12
MCRAA	Mcrae Inds Cl A	30.99	30.99	30.99	100	4.13	15.38
MCRAB	Mcrae Indus Inc B	28.00	28.00	28.00	100	-2.50	8.20
MCREF	Metals Creek Res	0.0410	0.0300	0.0410	28,500	0.0000	0.00
MCRPF	Microport Scientific	1.200	1.200	1.200	100	0.010	0.84
MCRUF	Morgan Advanced Mtrls Ord	4.338	4.338	4.338	2,000	-0.352	7.51
MCRZF	Mincor Resources	0.2720	0.2720	0.2720	5,000	-0.0050	1.81
MCTC	Microchannel Tech Cp	0.0167	0.0167	0.0167	1,000	0.0007	4.38
MCTH	Medical Connections	0.0027	0.0027	0.0027	200	0.0000	0.00
MCTYF	Microplanet Technology Corp	0.0002	0.0002	0.0002	254,300	-0.0002	50.00
MCUIF	Miraculins Inc	0.1135	0.1100	0.1135	21,800	-0.0265	18.93
MCUJF	Medicure Inc	5.270	5.270	5.270	100	0.010	0.19
MCVT	Mill City Ventures III Ltd	0.5500	0.5500	0.5500	2,000	-0.0500	8.33
MCZAF	Mad Catz Interactive Inc	0.0050	0.0045	0.0045	248,900	-0.0005	10.00
MDAV	Davi Luxury Brand Group Inc	0.0100	0.0100	0.0100	54,500	0.0010	11.11
MDBBF	Medlab Clinical Ltd	0.3300	0.3300	0.3300	500	0.0000	0.00
MDBIF	Medibio Ltd	0.0350	0.0350	0.0350	30,000	0.0047	15.51
MDCE	Medical Care Technol	0.0001	0.0001	0.0001	5,450,300	0.0000	0.00
MDCL	Medicine Man Technologies Inc	1.650	1.610	1.640	32,900	-0.010	0.61
MDCN	Medican Enterprises Inc	0.0003	0.0002	0.0003	10,010,000	0.0000	0.00
MDCT	Midcoast Community Bancorp Inc	5.650	5.600	5.650	2,000	-0.050	0.88
MDDD	Makism 3D Corp	0.0013	0.0013	0.0013	11,000	0.0003	30.00
MDEVF	Melco Intl Devel	1.850	1.850	1.850	4,000	-0.030	1.60
MDEX	Madison Technologies Inc	0.1000	0.1000	0.1000	100	0.0000	0.00
MDFZF	Medifocus Inc	0.0166	0.0166	0.0166	5,000	0.0000	0.00
MDGC	Mediag3 Inc	0.0002	0.0001	0.0002	829,800	0.0000	0.00
MDGEF	Medigene Ag	12.25	12.25	12.25	200	-0.45	3.54
MDIBF	Mediobanca Spa	8.800	8.800	8.800	43,400	-0.230	2.55
MDIBY	Mediobanca Spa ADR	9.140	8.900	9.100	74,200	0.495	5.75
MDIN	Northstar Global Bus	0.0001	0.0001	0.0001	100,000	0.0000	0.00
MDIT	Medite Cancer Diagnostics Inc	0.1700	0.1700	0.1700	2,000	-0.0200	10.53
MDIUY	Mediaset S.P.A SP Ad	8.980	8.850	8.960	2,200	-0.280	3.03
MDLH	Medical Intl Tech	0.0022	0.0022	0.0022	500	0.0000	0.00
MDLNF	Madalena Ventures	0.1570	0.1421	0.1570	186,300	0.0021	1.36
MDLXF	Rosita Mining Corp	0.0218	0.0218	0.0218	5,000	-0.0152	41.08
MDMN	Medinah Minerals Inc	0.0034	0.0032	0.0034	1,072,200	0.0000	0.00
MDNAF	Medicenna Therapeutics Corp	1.090	1.080	1.080	10,000	0.060	5.88
MDNGF	Midnight Sun Mining	0.1208	0.1200	0.1200	51,500	0.0020	1.69
MDNNF	Niobay Metals Inc	0.1717	0.1700	0.1700	32,700	-0.0036	2.07
MDRM	Modern Mobility Aids	0.0207	0.0207	0.0207	35,000	0.0007	3.50
MDRPF	Midas Gold Corp	0.5541	0.5264	0.5443	224,200	0.0333	6.52
MDSMF	Medusa Mining Ltd	0.2600	0.2600	0.2600	200	-0.0100	3.70
MDSQF	Minsud Resources	0.0387	0.0349	0.0349	10,000	-0.0154	30.62
MDSYF	Modsys International Ltd	1.250	1.250	1.250	5,000	0.000	0.00
MDTC	Media Techs Inc	0.0090	0.0090	0.0090	10,000	-0.0003	3.23
MDTR	Medtainer Inc.	0.0245	0.0220	0.0223	19,405,100	-0.0014	5.91
MDVT	Middlebury Natl Corp	35.71	35.65	35.65	300	0.30	0.85
MDVX	Medovex Corp	0.4200	0.4000	0.4000	30,000	0.0000	0.00
MDVXW	Medovex Cp Cl A WT	0.0200	0.0200	0.0200	20,000	-0.0058	22.48
MDWT	Midwest Holding Inc	0.0210	0.0200	0.0200	38,900	0.0000	0.00
MDXHF	Medx Health Corp	0.1160	0.1160	0.1160	1,000	-0.0079	6.38
MDXL	Medixall Group Inc	2.850	2.500	2.850	200	0.480	20.25
MEAOF	Metanor Resources	0.4534	0.4440	0.4440	11,100	-0.0361	7.52
MECVF	Mediagrif Interactive Technologies Inc	8.670	8.670	8.670	400	-0.450	4.93
MEDD	Medical Imaging Corp	0.0110	0.0102	0.0102	55,000	-0.0031	23.31
MEDH	Medx Holdings Inc	0.0280	0.0207	0.0250	12,000	-0.0034	11.97
MEDT	Mediatechnics Corp	0.0004	0.0003	0.0003	2,695,100	-0.0001	25.00
MEEC	Midwest Energy Emissions Corp	0.2299	0.2100	0.2100	36,000	-0.0150	6.67
MEGEF	Meg Energy Corp	8.360	8.290	8.312	71,800	0.032	0.38
MEGGF	Meggitt Plc	6.580	6.450	6.450	1,100	-0.245	3.65
MEGGY	Meggitt Plc	13.87	13.87	13.87	200	-0.09	0.64
MEIL	Methes Energies International L	0.0081	0.0081	0.0081	5,500	0.0000	0.00
MEITF	Meitec Corp	45.60	45.60	45.60	100	-1.41	3.00
MEIYF	Mercialys Sa	15.00	15.00	15.00	200	0.20	1.35
MEJHY	Meiji Holdings	17.75	17.75	17.75	100	0.29	1.66
MELY	Microelectronics Technology Co	0.0001	0.0001	0.0001	106,000	0.0000	0.00
MEME	Meemee Media Inc	0.0300	0.0300	0.0300	10,000	0.0000	0.00
MENB	Mendocino Brewing Co	0.0293	0.0293	0.0293	100	0.0193	193.00
MENC	Millennium Energy Co	0.0550	0.0550	0.0550	100	0.0050	10.00
MENI	Mobilized Entmt Inc	0.0100	0.0100	0.0100	100	0.0000	0.00
MENXF	Memex Inc Ordinary Shares [Ca	0.0400	0.0250	0.0290	14,600	-0.0103	26.21
MEOAF	Melbana Energy Ltd	0.0250	0.0250	0.0250	5,000	0.0100	66.67
MEOBF	Mesoblast Ltd	1.500	1.450	1.500	1,300	0.190	14.50
MERLY	Merlin Entertainments Plc	8.810	8.575	8.600	10,000	-0.215	2.44
MERR	Merriman Holdings	0.0100	0.0100	0.0100	6,100	-0.0400	80.00
MESNF	Marauder Resources East Coast Inc	0.0001	0.0001	0.0001	14,000	0.0000	0.00
MEXGF	Mexican Gold Corp	0.1620	0.1620	0.1620	10,000	0.0000	0.00
MFBP	M&F Bancorp Inc	2.300	2.300	2.300	300	-0.050	2.13
MFCO	Microwave Filter C	0.4500	0.4500	0.4500	3,700	0.0500	12.50
MFCSF	Medical Facs Corp	11.08	11.00	11.00	1,200	-0.09	0.77
MFDB	Mutual Federal Bcp	4.550	4.550	4.550	300	0.000	0.00
MFGHF	Mainfreight Ltd Ord	18.75	18.75	18.75	700	0.00	0.00
MFGI	Merchants Financial Group Inc	76.50	76.50	76.50	100	1.35	1.80
MFMLF	Marifil Mines Ltd	0.1060	0.0826	0.1021	13,200	-0.0020	1.92
MFON	Mobivity Holdings Corp	1.620	1.480	1.500	21,800	0.000	0.00
MFST	Medifirst Solutions	0.0540	0.0450	0.0540	21,100	0.0085	18.68
MGAAF	Morinaga & Co. Ltd. [Japan]	37.74	37.74	37.74	100	-1.41	3.60
MGAFF	Mega Uranium Ltd	0.0905	0.0905	0.0905	2,400	-0.0080	8.12
MGAWY	Megaworld Corp ADR	15.96	15.91	15.96	4,800	-0.24	1.48
MGCLF	Mgc Pharmaceuticals Ltd	0.0550	0.0420	0.0550	22,800	0.0050	10.00
MGCV	Mgc Ventures Inc	0.0310	0.0310	0.0310	50,000	-0.0090	22.50
MGDDF	Michelin Cie Gen Des	102.0	102.0	102.0	10,000	-13.3	11.51
MGDDY	Compagnie Generale D	20.60	20.08	20.21	554,200	-1.54	7.08
MGDPF	Marathon Gold Corp	0.6454	0.6187	0.6382	9,300	0.0024	0.38
MGHCF	Minco Gold Corp	0.0750	0.0652	0.0656	26,800	0.0004	0.61
MGHL	Morgan Group Hldgs Co	0.0800	0.0800	0.0800	100	0.0000	0.00
MGLDF	Medgold Resources Corp	0.2265	0.2189	0.2265	30,000	-0.0014	0.61
MGLG	Magellan Energy Ltd	0.0001	0.0001	0.0001	25,000	0.0000	0.00
MGMA	Metro Global Media Inc	0.1950	0.1950	0.1950	100	-0.0050	2.50
MGMLF	Maple Gold Mines Ltd	0.0935	0.0886	0.0927	134,800	-0.0033	3.44
MGNT	Meganet Corp	0.0059	0.0035	0.0059	206,700	-0.0027	31.40
MGON	Megola Inc	0.0057	0.0048	0.0048	888,300	-0.0008	14.29
MGPC	Moregain Pictures Inc.	3.000	3.000	3.000	200	0.000	0.00
MGPHF	Mason Graphite	0.6761	0.6281	0.6733	38,700	-0.0091	1.33
MGPPF	Megaport Ltd	2.400	2.400	2.400	400	-0.230	8.75
MGRUF	Morguard Real Est Ut	8.860	8.860	8.860	200	-0.034	0.38
MGTC	Megatech Corp	0.0500	0.0400	0.0400	8,500	-0.0100	20.00
MGTI	MGT Capital Investments Inc	0.0630	0.0521	0.0549	1,750,200	-0.0081	12.86
MGUY	Mogul Energy Intl	0.0065	0.0050	0.0050	45,000	0.0000	0.00
MGWFF	Maple Leaf Green Wor	0.3420	0.2800	0.2998	119,800	-0.0202	6.31
MGXMF	Mgx Minerals Inc	0.5120	0.4131	0.5050	542,000	0.0820	19.39
MGYOY	Mol Magyar Olaj Gaz	5.395	5.150	5.395	900	0.345	6.83
MGYTF	Magyar Telekom Plc	1.418	1.418	1.418	32,100	0.068	5.06
MHCC	Millenium Healthcare Inc	0.0002	0.0001	0.0001	10,068,600	0.0000	0.00
MHGU	Meritage Hosp Gr	18.40	18.15	18.25	500	-0.25	1.35
MHGUP	Meritage Hospitality	33.75	32.35	33.75	700	1.85	5.80
MHGVY	Marine Harvest ASA ADR [Norway]	24.66	24.53	24.61	25,400	0.58	2.41
MHHC	Mccusker Holdings Corp	0.0003	0.0002	0.0002	196,167,600	-0.0001	33.33
MHIVF	Mainstreet Health Investments Inc	7.750	7.694	7.750	17,300	-0.058	0.74
MHPC	Manufactured Housing Properties Inc	0.3000	0.3000	0.3000	100	-0.2000	40.00
MHSDF	Megacable Hld Ord	5.070	5.070	5.070	100	0.470	10.22
MHTLY	Metcash Ltd ADR	12.42	12.37	12.37	3,400	0.21	1.69
MHTX	Manhattan Scients	0.0188	0.0161	0.0161	114,500	0.0001	0.63
MHVYF	Mitsubishi Heavy Ind	39.36	39.36	39.36	1,000	0.74	1.90
MHYS	Mass Hysteria Ent	0.0001	0.0001	0.0001	400	0.0000	0.00
MICCF	Millcom Swed Dep Rec	57.90	57.70	57.70	200	1.70	3.04
MICLF	Mycronic Ab	10.63	10.63	10.63	200	-0.13	1.22
MICWF	Micron Waste Technologies Inc	0.4260	0.3830	0.3977	199,300	-0.0241	5.71
MIDLF	Midland Expl Inc	0.7589	0.7589	0.7589	1,000	0.0119	1.59
MIELF	Mitsubishi Elect Cor	13.59	13.59	13.59	100	-0.21	1.52
MIELY	Mitsubishi Elect Cor	25.08	24.74	24.80	24,400	0.12	0.47
MIHDF	Misc Bhd	1.442	1.426	1.426	2,100	-0.024	1.63
MIHI	Medical Innovation Holdings Inc	0.0250	0.0250	0.0250	10,100	-0.0020	7.41
MIHL	Montague International Holding Ltd	0.0012	0.0012	0.0012	800	0.0000	0.00
MIICF	Millicom International Cellular S.A.	59.70	59.15	59.70	1,800	1.12	1.91
MIINF	Merlin Entertainment	4.400	4.400	4.400	100	-0.100	2.22
MIKP	Mike The Pike Produc	0.0001	0.0001	0.0001	1,275,000	0.0000	0.00
MILC	Millennium Investment & Acquisition	0.8500	0.8500	0.8500	400	0.0500	6.25
MILTY	Mills Estruturas E Servicos De Enhenhaia	0.4774	0.4774	0.4774	2,500	-0.1326	21.74
MILV	Mistral Ventures Inc	0.0002	0.0002	0.0002	14,100	0.0000	0.00
MIMZF	Nighthawk Gold Corp	0.3312	0.3120	0.3190	31,800	-0.0060	1.85
MINE	Minerco Res Inc	0.0001	0.0001	0.0001	1,600,000	0.0000	0.00
MINOF	Minor International Public Co Ltd	1.140	1.140	1.140	9,500	0.140	14.00
MISM	Cambridge Energy Corp	0.0017	0.0017	0.0017	65,000	0.0000	0.00
MISVF	Minco Silver Corp	0.4838	0.4838	0.4838	1,000	-0.0092	1.87
MITEF	Mitsubishi Estate Co	16.17	16.09	16.15	500	0.04	0.25
MITEY	Mitsubishi Estate Co	16.19	16.01	16.07	25,300	-0.33	2.01
MITFF	Mitie Group Plc	1.911	1.911	1.911	550,000	-0.010	0.49
MITFY	Mitie Group Plc ADR	7.740	7.320	7.320	1,100	-0.180	2.40
MITJF	Mint Corp	0.1360	0.1360	0.1360	2,000	0.0005	0.37
MITSF	Mitsui & Co Ltd	17.78	17.78	17.78	300	0.88	5.21
MITSY	Mitsui & Company	351.7	347.1	348.3	400	-0.5	0.14
MIXIF	Mixi Inc Tokyo	21.75	21.75	21.75	100	-2.39	9.90
MIXX	Mix 1 Life Inc	0.0265	0.0265	0.0265	4,200	0.0000	0.00
MJDLF	Major Drilling Grp I	3.800	3.790	3.790	3,000	0.002	0.04
MJDS	Mojo Data Solutions Inc	0.0620	0.0600	0.0620	10,400	0.0020	3.33
MJGCF	Majestic Gold Corp	0.0620	0.0620	0.0620	1,400	-0.0053	7.88
MJHI	Mj Harvest Inc.	7.500	4.000	7.500	8,400	3.750	100.00
MJLB	Ultrack Systems Inc	0.0020	0.0016	0.0016	56,500	-0.0004	20.00
MJMD	Medijane Holdings Inc	44.00	31.45	43.80	1,000	-0.20	0.45
MJMI	Marilynjean Interactive Inc	0.0002	0.0002	0.0002	1,000	0.0001	100.00
MJMJ	The Maryjane Group Inc	0.0001	0.0001	0.0001	15,000	0.0000	0.00
MJNA	Medical Marijuana I	0.0910	0.0853	0.0882	6,118,100	-0.0018	2.00
MJNE	Mj Holdings Inc	5.200	4.225	4.700	248,200	0.450	10.59
MJOG	Majestic Oil & Gas	0.0400	0.0371	0.0400	33,500	-0.0150	27.27
MJTK	Cannasys Inc	0.0005	0.0003	0.0004	14,461,000	-0.0001	20.00
MJTV	Michael James Enterprises Inc	0.0084	0.0057	0.0057	109,200	-0.0030	34.48
MJVP	Mj Venture Partners Inc	0.1505	0.1505	0.1505	100	0.0005	0.33
MJWL	Majic Wheels Corp	0.0001	0.0001	0.0001	87,100	0.0000	0.00
MJXFF	Majescor Resources	0.0200	0.0200	0.0200	3,200	0.0020	11.11
MKEAF	Mauna Kea Techs Nom Cate	3.400	3.400	3.400	100	0.100	3.03
MKEWF	Makita Corp	43.25	43.25	43.25	600	-1.75	3.89
MKGAF	Merck Kgaa Dm 5	102.8	102.8	102.8	100	-0.4	0.39
MKIN	Mcnb Banks Inc	23.95	23.95	23.95	100	7.64	46.84
MKKGY	Merck Kgaa ADR	21.69	21.52	21.60	4,900	0.41	1.94
MKRIF	Melkior Resources In	0.0549	0.0549	0.0549	500	0.0077	16.31
MKRO	Monkey Rock Group Inc	0.0202	0.0200	0.0200	400	-0.0260	56.52
MKRS	Mikros Sys Corp	0.4100	0.4100	0.4100	400	-0.0600	12.77
MKSEF	Marksmen Energy Inc	0.1050	0.0975	0.1050	19,500	0.0080	8.25
MKTAY	Makita Corp	44.30	43.32	43.32	14,400	-0.02	0.05
MKTDF	Deepmarkit Corp	0.0206	0.0206	0.0206	59,500	0.0067	48.20
MKTY	Mechanical Technolgy	0.8000	0.7500	0.7500	5,000	-0.0750	9.09
MLBVF	Great Thunder Gold Corp	0.0210	0.0180	0.0180	55,200	-0.0020	10.00
MLCG	ML Capital Group Inc	0.0529	0.0501	0.0512	7,800	0.0009	1.79
MLCPF	Medipharm Labs Corp	1.765	1.649	1.673	19,600	-0.050	2.90
MLER	Moller Intl Inc	0.0129	0.0100	0.0100	30,700	-0.0028	21.88
MLFB	Universal Cap Mgmt	0.0107	0.0070	0.0070	297,700	-0.0030	30.00
MLFNF	Maple Leaf Foods Inc	25.34	25.14	25.34	12,300	0.56	2.24
MLGCF	ML Gold Corp	0.0489	0.0450	0.0480	120,000	0.0105	28.00
MLGF	Malaga Financial Corp	29.10	28.50	28.50	1,700	-0.60	2.06
MLHC	M Line Hldgs Inc	0.0016	0.0012	0.0014	275,896,700	0.0001	7.69
MLKKF	Mercator Minerals	0.0001	0.0001	0.0001	1,700	0.0000	0.00
MLLCF	Molecular Partners Ag	18.30	18.30	18.30	100	-3.78	17.14
MLLGF	Mullen Group Ltd	12.09	12.09	12.09	2,500	0.48	4.17
MLLLF	Millennial Esports Corp	0.0790	0.0670	0.0790	30,000	0.0051	6.90
MLLNF	Malin Corp Plc	5.241	5.241	5.241	300	-0.119	2.23
MLLOF	Medallion Resources Ltd	0.0915	0.0830	0.0915	167,200	0.0065	7.65
MLLS	Miller Indus Inc Fla	0.8064	0.7500	0.7500	18,200	-0.0400	5.06
MLLUY	Metallurgical Corp China Ltd ADR	5.550	5.550	5.550	1,000	-1.450	20.71
MLMN	Millennium Prime Inc	0.0069	0.0060	0.0069	50,000	0.0043	165.38
MLNLF	Millennial Lithium Corp	1.253	1.160	1.230	6,500	-0.070	5.38
MLNZF	Marlin Gold Mining Ltd	0.1022	0.0995	0.0995	9,500	0.0125	14.37
MLORF	Montello Resources Ltd	0.0001	0.0001	0.0001	34,000	0.0000	0.00
MLPH	Molecular Pharmacol	0.0040	0.0040	0.0040	2,000	0.0000	0.00
MLRKF	Millrock Res Inc Com	0.1200	0.1150	0.1150	92,300	-0.0100	8.00
MLRYY	Mail Ru Group Ltd	25.50	25.50	25.50	100	-0.30	1.16
MLSPF	Melrose Holdings Ltd	2.200	2.200	2.200	600	-0.080	3.51
MLTC	Melt Inc	0.0478	0.0478	0.0478	2,500	0.0078	19.50
MLWN	Malwin Ventures Inc	0.0200	0.0200	0.0200	10,000	0.0000	0.00
MLXEF	Metals X Ltd	0.4151	0.4151	0.4151	800	0.0151	3.78
MLYBY	Malayan Banking ADR	4.550	4.550	4.550	100	0.010	0.22
MLYCF	American Cumo Mining Ltd	0.0510	0.0405	0.0510	20,900	0.0098	23.79
MLYFF	Molycor Gold Corp	0.0357	0.0357	0.0357	8,000	0.0057	19.00
MMAPF	Memscap Sa [France]	2.200	2.200	2.200	200	-0.200	8.33
MMBF	Momentum Biofuels	0.0059	0.0045	0.0045	462,500	0.0002	4.65
MMEG	Momentous Entertainment Group Inc	0.0225	0.0121	0.0225	8,300	0.0089	65.44
MMEX	Mmex Resources Corp	0.0017	0.0013	0.0013	18,096,000	0.0000	0.00
MMHTF	Miramar Hote & Invst Co	1.750	1.750	1.750	800	-0.180	9.33
MMIRF	Medmira Inc	0.0037	0.0037	0.0037	2,000	-0.0043	53.75
MMJJF	Mmj Phytotech Ltd	0.2235	0.2100	0.2235	1,200	0.0135	6.43
MMMB	Mamamancini's Holdin	0.9300	0.9300	0.9300	400	0.0100	1.09
MMMM	Mineral Mtn Mng & ML	0.1800	0.1800	0.1800	600	0.0000	0.00
MMMW	Mass Megawat Wind Pw	0.0043	0.0043	0.0043	1,000	0.0000	0.00
MMND	Coconnect Inc	5.000	2.000	4.000	1,400	-1.000	20.00
MMNFF	Medmen Enterprises Inc - Class B	7.000	5.950	6.493	4,460,400	-0.405	5.87
MMNGF	Monster Mng Corp	0.1799	0.1799	0.1799	400	0.0269	17.58
MMNNF	Munters Group	3.950	3.950	3.950	1,500	0.000	0.00
MMRF	Mmrglobal Inc	0.0013	0.0009	0.0013	77,300	0.0000	0.00
MMRGF	Minaurum Gold Inc	0.4290	0.4250	0.4289	16,500	0.0289	7.23
MMRTY	Massmart Holdings Ltd ADR	13.25	13.25	13.25	100	0.00	0.00
MMSDF	Macarthur Minerals	0.0230	0.0230	0.0230	600	-0.0013	5.35
MMSMY	Mitsui Mining & Sm	5.510	5.510	5.510	200	-0.103	1.83
MMTC	Micro Imaging Tech	0.1100	0.0500	0.1100	1,300	0.0100	10.00
MMTIF	Micromem Tech Inc	0.0450	0.0385	0.0443	241,700	0.0033	8.05
MMTMF	Monument Mng Ltd	0.0570	0.0570	0.0570	3,000	0.0010	1.79
MMTOF	Mitsubishi Motors Corp	6.180	6.180	6.180	1,700	-0.290	4.48
MMTRS	Mills Music TR Unit	24.50	24.50	24.50	100	0.50	2.08
MMTS	Multi-Media Tutorial Services Inc	0.0017	0.0017	0.0017	52,100	0.0001	6.25
MMTV	Medical Media TV Inc	0.0010	0.0010	0.0010	10,000	0.0001	11.11
MNAP	Manas Petroleum Corp	0.0029	0.0029	0.0029	25,000	-0.0001	3.33
MNAT	Marquette Natl Cp	33.68	33.68	33.68	100	0.01	0.03
MNBC	Mnb Corp [Bangor Pa]	32.50	32.50	32.50	1,100	0.50	1.56
MNBEF	Minebea Co. Ltd. [Japan]	16.85	16.85	16.85	17,800	3.65	27.70
MNBEY	Minebea Ltd ADR	32.55	32.55	32.55	100	-0.37	1.12
MNBO	Mnb Holdings Corp CA	52.75	52.75	52.75	100	0.00	0.00
MNBP	Mars Natl Bk Pa	411.0	411.0	411.0	100	1.0	0.24
MNDJF	Mandalay Res Corp	0.0738	0.0599	0.0699	191,200	-0.0001	0.14
MNDMF	Marindi Metals Ltd	0.0035	0.0035	0.0035	40,000	-0.0015	30.00
MNDP	Mundus Group Inc	0.0002	0.0002	0.0002	4,000	0.0001	100.00
MNELF	Mission Newenergy Ltd	0.0942	0.0942	0.0942	3,300	-0.0001	0.11
MNGG	Mining Global Inc	0.0001	0.0001	0.0001	70,000	0.0000	0.00
MNGGF	Mongolia Growth Grou	0.3016	0.3000	0.3000	1,500	0.0050	1.69
MNGPF	Man Group Plc	1.800	1.800	1.800	7,500	-0.311	14.73
MNGPY	Man Group Plc Unsp A	1.840	1.720	1.720	7,200	-0.073	4.07
MNHD	Mongolia Holdings Inc	0.0080	0.0080	0.0080	22,500	-0.0003	3.61
MNHFY	Mayr Melnhof Karton Ag ADR	32.60	32.60	32.60	100	-0.06	0.18
MNHVF	Marine Harvest ASA	24.55	24.55	24.55	200	0.16	0.64
MNIEF	Minaean SP Construction Corp	0.1700	0.1700	0.1700	1,000	0.0000	0.00
MNII	Manati Inds Inc	0.0700	0.0700	0.0700	10,000	-0.0160	18.60
MNMB	Merchants & Marine Bancorp Inc	39.80	39.75	39.80	400	0.05	0.13
MNMT	Motivating The Masses Inc	0.4000	0.4000	0.4000	2,500	0.0000	0.00
MNNGF	Affluent Partners Holdings Ltd	0.2000	0.1600	0.2000	4,800	-0.5600	73.68
MNOIY	Mandarin Orient ADR	18.32	17.84	17.84	400	-0.72	3.85
MNPP	Merchants National Properties Inc	1,640	1,640	1,640	100	0	0.00
MNRIF	Minor International Public Co Ltd	1.150	1.150	1.150	13,500	0.050	4.55
MNRLF	Mineral Mtn Res Ltd	0.1182	0.1146	0.1146	7,000	-0.0295	20.47
MNSB	Mainstreet Bank	20.50	20.50	20.50	300	-0.04	0.18
MNSF	Mansfelder Metals	0.0040	0.0040	0.0040	100	0.0000	0.00
MNTCF	Mantis Mineral Corp	0.0016	0.0016	0.0016	600	0.0009	128.57
MNTM	Mount Tam Biotechnologies Inc	0.0480	0.0480	0.0480	20,500	0.0000	0.00
MNTR	Mentor Capital Inc	0.7950	0.7500	0.7600	43,400	0.0000	0.00
MNTUF	Manitou Gold Inc	0.0549	0.0549	0.0549	30,000	0.0111	25.34
MNVB	Middletown Valley Bank [Md]	26.25	26.25	26.25	100	-0.05	0.19
MNVN	Mondial Ventures Inc	0.0001	0.0001	0.0001	5,450,000	0.0000	0.00
MNVWF	Mountainview Energy	0.0015	0.0015	0.0015	1,000	0.0000	0.00
MNZO	Manzo Pharmaceuticals Inc	0.0001	0.0001	0.0001	164,500	0.0000	0.00
MOAEF	Mongolia Energy Corporation Ltd	0.0174	0.0174	0.0174	1,000	0.0022	14.47
MOBIF	Mobi724 Global Solutions Inc	0.0740	0.0740	0.0740	200	0.0090	13.85
MOBO	Mobile Lads	0.0080	0.0050	0.0080	37,600	0.0020	33.33
MOBQ	Mobiquity Technologies Inc	0.1150	0.1055	0.1100	100,400	-0.0054	4.68
MOCI	Modern Cinema Group Inc	0.0600	0.0512	0.0600	4,600	0.0069	12.99
MODLF	Mondi Ltd	23.45	23.45	23.45	400	-0.05	0.21
MODVF	Melcor Developments Ltd	10.82	10.82	10.82	2,800	-0.19	1.73
MOGLQ	Gabelli Media Mogul Nextshares	0.0180	0.0173	0.0180	1,899,900	-0.0025	12.20
MOJO	Mojo Organics Inc	0.2500	0.1622	0.2500	5,600	0.0410	19.62
MOLOF	Molori Energy Inc	0.0650	0.0650	0.0650	10,000	0.0030	4.84
MOMT	Moneyonmobile Inc	0.8300	0.6685	0.7064	3,300	-0.1242	14.95
MONDF	Mondi Plc Ord	25.00	25.00	25.00	600	0.00	0.00
MONDY	Mondi Plc ADR	48.99	48.99	48.99	300	1.62	3.42
MONOY	Monotaro Co Ltd	26.85	26.47	26.80	8,600	-0.12	0.43
MONRF	Moncler S.P.A.	36.00	36.00	36.00	100	-0.20	0.55
MOOIF	Mooncor Oil & Gas Corp	0.0034	0.0034	0.0034	1,000	0.0014	70.00
MOPN	Mop Environmental	0.0009	0.0009	0.0009	10,000	0.0000	0.00
MOST	Smart Online Inc	2.510	1.320	1.500	7,700	-1.000	40.00
MPAD	Micropac Industries Inc	8.500	8.500	8.500	1,000	0.050	0.59
MPCIY	Metro Pacific Investments Corp ADR	17.41	17.41	17.41	200	-3.64	17.28
MPEG	Innovacom Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
MPFRF	Mapfre S.A.	2.980	2.890	2.900	24,900	-0.240	7.64
MPFRY	Mapfre Sa ADR	5.420	5.420	5.420	600	-0.520	8.75
MPGPF	Michael Page Intl	6.920	6.830	6.920	200	-0.200	2.81
MPHD	Media Pal Holdings	0.0149	0.0115	0.0149	800	0.0000	0.00
MPHMF	Callitas Health Inc	0.2399	0.2399	0.2399	1,000	-0.0001	0.04
MPHX	Metro Phoenix Bank Inc [Az]	12.58	12.30	12.30	2,500	-0.20	1.60
MPJFF	Kairos Minerals Ltd	0.0250	0.0200	0.0250	110,000	0.0030	13.64
MPME	Medisun Precision Medicine Ltd	0.0672	0.0672	0.0672	300	0.0012	1.82
MPML	Mpm Technologies Inc	0.0450	0.0450	0.0450	2,500	-0.0025	5.26
MPMQ	Mpm Hldgs Inc	30.55	30.00	30.20	5,200	-0.40	1.31
MPOHY	Mmi Holdings Ltd ADR	6.170	6.170	6.170	500	0.570	10.18
MPPYW	Midstates Petroleum Co Inc 3rd Lien WT	0.1500	0.1500	0.1500	250,000	0.0500	50.00
MPSYF	Morphosys Ag	98.05	98.05	98.05	200	3.10	3.26
MPUCF	Moneta Porcupine Min	0.0680	0.0680	0.0680	20,000	-0.0031	4.36
MPXEF	Canadian Bioceutical Corp	0.9492	0.8600	0.8734	3,246,400	-0.0326	3.60
MPZZF	Mpc Container Ships ASA	5.251	5.251	5.251	127,200	-0.040	0.75
MQBKY	Macquarie Grp ADR	83.40	82.67	82.68	8,500	0.99	1.21
MQPXF	Matica Enterprises	0.1625	0.1500	0.1500	49,200	-0.0049	3.16
MQXDF	Marquee Energy Ltd	0.0171	0.0171	0.0171	1,700	0.0001	0.59
MRAAF	Murata Manufacturing	147.3	142.9	142.9	500	-5.3	3.60
MRAAY	Murata Manufacturing	36.50	35.50	36.18	195,400	-0.01	0.03
MRAL	Mr. Amazing Loans Corp	0.1998	0.1600	0.1998	4,800	0.0498	33.20
MRCBF	Morguard Corp	136.1	136.1	136.1	200	2.2	1.62
MRCHF	Miraca Holdings Inc Ord	25.29	25.29	25.29	500	-3.46	12.03
MRCR	Moro Corp	1.070	1.050	1.050	3,000	-0.033	3.00
MRDDF	Miranda Gold Corp	0.0150	0.0147	0.0147	134,200	0.0004	2.80
MRES	Institute of Biomedi	0.0012	0.0011	0.0012	25,000	0.0001	9.09
MRETF	Martinrea Intl Inc	8.833	8.687	8.687	400	-0.013	0.15
MRFGF	Marfin Fincl Grp Hldgs Sa	0.0700	0.0700	0.0700	1,000	0.0000	0.00
MRGE	Mirage Energy Corp	0.0330	0.0279	0.0300	207,200	0.0021	7.53
MRGN	Mergence Corp	0.0021	0.0021	0.0021	10,000	0.0000	0.00
MRGO	Margo Caribe Inc	6.250	6.250	6.250	800	0.050	0.81
MRIB	Marani Brands Inc	0.0001	0.0001	0.0001	2,000,000	0.0000	0.00
MRIC	Mri Interventions	2.120	1.900	1.900	23,800	-0.250	11.63
MRJOF	Redwood Asset Management Inc - Purpose	22.81	22.81	22.81	100	0.00	0.01
MRJT	3D Makerjet Inc	0.0020	0.0020	0.0020	75,000	0.0004	25.00
MRMD	Marimed Inc	4.980	4.760	4.810	464,900	0.090	1.91
MRNA	Marina Biotech	0.5393	0.4500	0.4500	4,500	0.0190	4.41
MRNJ	Metatron Inc	0.0001	0.0001	0.0001	900,500	0.0000	0.00
MRNTF	Medicrea International	2.320	2.320	2.320	6,200	-0.100	4.13
MRPHF	Marapharm Ventures Inc	0.3200	0.2949	0.3064	482,300	0.0143	4.90
MRPI	Mera Pharma New	0.0007	0.0007	0.0007	100,000	0.0001	16.67
MRPLY	Mr Price Group Ltd	15.71	15.40	15.51	1,600	0.17	1.14
MRPRF	Merlin/Ac 1.00	12.92	12.92	12.92	10,200	-0.58	4.30
MRPS	Microphonics Inc	0.0035	0.0035	0.0035	40,000	-0.0006	14.63
MRQRF	Monarques Gold Corp	0.2000	0.1857	0.2000	55,200	0.0130	6.95
MRRCF	Maricann Group	1.400	1.270	1.280	242,600	-0.070	5.19
MRRMF	Miramont Resources Corp	0.1360	0.1360	0.1360	10,000	0.0150	12.40
MRRTY	Marfrig Alimento ADR	1.710	1.640	1.710	15,800	0.060	3.64
MRSKY	Mori Seiki Co Ltd SP	16.86	16.85	16.85	200	-0.49	2.83
MRTI	Maxus Realty Trust	112.0	112.0	112.0	100	1.0	0.90
MRTMF	Maritime Res Corp	0.0700	0.0700	0.0700	80,000	0.0050	7.69
MRVGF	Mirvac Group	1.540	1.540	1.540	72,400	-0.020	1.28
MRVSY	Minerva Sa ADR	4.950	4.950	4.950	600	0.130	2.70
MRWSF	Morrison W Sprmrkt P	3.250	3.250	3.250	27,700	-0.028	0.86
MRWSY	Wm Morrison Supermar	16.39	16.23	16.34	11,800	0.15	0.90
MRZLF	Mirasol Resources	0.9489	0.8906	0.9489	53,600	-0.0252	2.59
MRZM	Marizyme Inc	1.850	1.600	1.600	700	-0.250	13.51
MSADY	MS&Ad Ins Group ADR	15.90	15.76	15.84	11,800	0.10	0.60
MSAH	Man Shing Agric Hldn	0.0349	0.0349	0.0349	1,000	0.0174	99.43
MSAJF	Mesa Exploration Corp Ord	0.0411	0.0411	0.0411	10,000	-0.0193	31.95
MSBC	Mission Bancorp [Ca]	80.01	80.01	80.01	100	0.00	0.00
MSBHF	Mitsubishi Corp	29.20	29.20	29.20	2,700	-2.47	7.80
MSBHY	Mitsubishi Corp Spon	60.52	59.66	59.74	11,000	0.01	0.02
MSEZ	Media Sentiment Inc	0.0300	0.0300	0.0300	900	0.0000	0.00
MSGNF	Man Sang Intl Ltd	0.0600	0.0600	0.0600	8,700	0.0080	15.38
MSHE	Msh Entertainment Corp	0.0001	0.0001	0.0001	5,000	0.0000	0.00
MSHFQ	Mediashift Inc	0.0007	0.0007	0.0007	100	-0.0002	22.22
MSITF	Medical Svcs Intl Inc	0.0001	0.0001	0.0001	45,700	0.0000	0.00
MSIU	Master Spirit Intl USA	0.0060	0.0042	0.0042	182,800	0.0000	0.00
MSIXF	Morneau Shephell	21.24	21.24	21.24	300	-0.08	0.37
MSLOY	Mitsui O.S.K. Lines Ltd	12.40	12.29	12.29	1,100	-1.24	9.16
MSLP	Muscle Pharm Corp	1.100	1.098	1.100	300	0.100	10.00
MSMGF	Mustang Minerals Corp	0.0607	0.0607	0.0607	1,900	0.0046	8.20
MSMY	Mc Endeavors Inc	0.0036	0.0032	0.0036	316,900	-0.0011	23.40
MSNFY	Minera Frisco S A B	0.7050	0.7050	0.7050	5,500	-0.1450	17.06
MSNVF	Mission Ready Services Inc	0.2000	0.2000	0.2000	1,500	0.0000	0.00
MSPC	Metrospaces Inc	0.0003	0.0002	0.0003	79,952,600	0.0001	50.00
MSPWP	Mississippi Power Co 4.72% Pfd	102.0	102.0	102.0	800	0.0	0.00
MSRT	Massroots Inc	0.1370	0.1190	0.1250	760,900	-0.0050	3.85
MSSEL	Massachusetts Electric Co. 4.44% Pfd	102.0	102.0	102.0	100	0.0	0.00
MSSI	Medical Staffing Sol	0.0001	0.0001	0.0001	1,586,600	-0.0002	66.67
MSSNF	Mason Resources	0.1251	0.1240	0.1251	600	-0.0029	2.27
MSSV	Meso Numismatics Inc.	0.1000	0.0465	0.1000	18,900	0.0450	81.82
MSSZF	Massimo Zanetti Beverage Group Spa	7.560	7.560	7.560	100	-0.040	0.53
MSTG	Mustang Alliances	0.0010	0.0010	0.0010	7,500	0.0000	0.00
MTAFF	Metalla Royalty and Streaming Ltd	0.6000	0.5551	0.5810	71,500	-0.0040	0.68
MTCPY	Mtr Corp Ltd ADR	14.82	14.66	14.66	3,200	0.09	0.60
MTEHF	Maxtech Ventures Inc	0.1630	0.1474	0.1506	7,300	-0.0151	9.11
MTENY	Mahanagar Telephone Nigam Ltd	0.3100	0.3100	0.3100	100	-0.0400	11.43
MTFC	Minster Financial Corp.	57.00	57.00	57.00	12,600	2.00	3.64
MTGGY	Metro Ag ADR	7.550	7.550	7.550	500	0.095	1.27
MTGRF	Mount Gibson Iron Ltd	0.2800	0.2800	0.2800	3,100	-0.0400	12.50
MTHRF	M3 Inc	19.62	19.62	19.62	200	-0.38	1.90
MTLCF	Metalcorp Ltd Ord	0.0037	0.0037	0.0037	300	-0.0058	61.05
MTLFF	Metallis Res Inc	0.7000	0.6421	0.6660	9,300	-0.0265	3.83
MTLHY	Mitsubishi Chemical	42.00	42.00	42.00	300	-0.50	1.18
MTLK	Metalink	0.7999	0.7999	0.7999	1,400	0.1989	33.09
MTLQU	Motors Liq Co	9.983	9.970	9.970	1,200	-0.010	0.10
MTLRF	Metalore Resources Ltd	2.190	2.190	2.190	400	0.470	27.33
MTMW	Matmown Inc	0.0100	0.0100	0.0100	14,000	-0.0050	33.33
MTNOF	Mtn Group Ltd Ord	5.900	5.900	5.900	600	-0.065	1.09
MTNOY	Mtn Group Ltd ADR	5.890	5.820	5.828	11,600	-0.047	0.80
MTPOF	Metropolitan Bk & TR	1.180	1.180	1.180	300	-0.020	1.67
MTPR	Meta Power Intl Inc	0.0004	0.0001	0.0004	120,000	0.0000	0.00
MTRAF	Metro Inc Cl A Sub V	30.53	30.53	30.53	100	-0.02	0.07
MTRJF	Mtr Corp Ltd	4.850	4.850	4.850	100	-0.250	4.90
MTRT	Metal Arts Co Inc	0.0093	0.0093	0.0093	5,200	0.0000	0.00
MTSCU	MTS Systems	108.9	108.9	108.9	200	-9.9	8.32
MTSFF	Mitsui Fudosan Co. Ltd	23.00	23.00	23.00	2,500	-1.40	5.74
MTSFY	Mitsui Fudosan Co. Ltd. ADR	70.60	68.57	68.57	900	-0.90	1.30
MTST	Metastat Inc	0.1100	0.1100	0.1100	100	0.0000	0.00
MTTGF	Mustang Resources Ltd	0.0620	0.0610	0.0620	25,000	0.0500	416.67
MTTRY	Metro Ag	1.018	1.010	1.018	300	-0.008	0.73
MTTWF	Metro Wholesale & Food Specialist Ag	15.40	15.40	15.40	800	-0.15	0.99
MTUAY	Mtu Aero Engines Hol	100.9	100.0	100.9	1,300	1.1	1.11
MTUU	Mitu Resources Inc	0.0062	0.0062	0.0062	17,500	0.0000	0.00
MTVX	Apt Moto Vox Group Inc	0.0001	0.0001	0.0001	3,669,900	0.0000	0.00
MTWTF	Metawater Co Ltd	26.01	26.01	26.01	200	-2.84	9.84
MTXS	Matches Inc	0.0140	0.0060	0.0140	37,000	0.0120	600.00
MTYFF	Mty Food Group Inc	53.00	53.00	53.00	300	0.65	1.24
MTZPY	Tanabe Pharma	16.01	15.51	15.62	22,900	-0.09	0.57
MTZXF	Mitsubishi Tanabe Ph	15.85	15.85	15.85	600	0.45	2.92
MUEL	Paul Mueller Company	29.50	29.00	29.50	600	0.00	0.00
MUNMF	Mundoro Capital Inc	0.1460	0.1460	0.1460	10,000	-0.0140	8.75
MURGF	Muenchener Rueckver	218.7	217.7	218.7	200	5.4	2.51
MURGY	Muenchener Re Group	21.83	21.63	21.78	60,200	0.48	2.25
MURYF	Murray Intl TR Plc Ord	14.60	14.60	14.60	600	0.00	0.00
MURZY	Murray & Roberts	1.100	1.100	1.100	800	0.060	5.77
MUSS	Multi Solutions II	0.1500	0.1500	0.1500	5,000	-0.0500	25.00
MUTM	Mutual Merchant Svcs Inc	0.0220	0.0220	0.0220	10,000	0.0000	0.00
MVAC	Counterpoint Met Value Fund C	0.0175	0.0175	0.0175	5,000	0.0025	16.67
MVBY	My Vintage Baby Inc	0.0001	0.0001	0.0001	6,500	0.0000	0.00
MVEN	Integrated Surgical Systems Inc	0.5100	0.4300	0.4300	17,700	-0.0800	15.69
MVES	The Movie Studio Inc	0.1400	0.0700	0.1400	11,900	0.0575	69.70
MVESD	The Movie Studio Inc	0.0750	0.0600	0.0650	27,700	-0.0010	1.52
MVLY	Mission Vly Bcp CA	17.00	17.00	17.00	7,800	0.00	0.00
MVRBF	Medivir B	5.150	5.150	5.150	100	1.200	30.38
MVRK	Maverick Technology Solutions	0.4000	0.3300	0.4000	6,500	0.0000	0.00
MVVYF	Moovly Media	0.0567	0.0567	0.0567	6,000	0.0069	13.86
MWBC	Mw Bancorp Inc	29.72	29.72	29.72	1,000	-0.38	1.26
MWCAF	Matachewan Consolidated Mines Ltd	0.1161	0.1161	0.1161	2,500	-0.0239	17.07
MWIS	M-Wise Inc	0.0030	0.0030	0.0030	15,000	0.0000	0.00
MWOG	Midwest Oil and Gas Inc	0.0002	0.0002	0.0002	100	0.0000	0.00
MWSNF	Mawson Res Ltd	0.2474	0.2474	0.2474	2,000	0.0003	0.12
MWTCF	Manila Water Company Inc	0.3100	0.3100	0.3100	1,000	-0.1300	29.55
MWTCY	Manila Wtr Co ADR	12.02	12.02	12.02	200	1.35	12.65
MWWC	Marketing Wrldwd Corp	0.0001	0.0001	0.0001	400,000	0.0000	0.00
MWXRF	Mineworx Technologies Ltd	0.1432	0.1399	0.1412	11,600	0.0017	1.22
MXCHF	Mexichem Sab De Cv	3.280	3.280	3.280	1,500	-0.099	2.92
MXCHY	Mexichem Sab De Cv	5.830	5.830	5.830	1,000	-0.030	0.51
MXCYY	Metso Cp Ads	8.220	8.200	8.220	3,500	-0.115	1.38
MXDHF	Mdxhealth S.A.	2.950	2.950	2.950	4,000	0.060	2.08
MXGBF	Molson Coors Canada Inc	67.05	67.05	67.05	100	-1.45	2.11
MXGFF	Maxim Power Corp Ord	1.730	1.730	1.730	100	-0.087	4.76
MXLGF	Mx Gold Corp	0.0146	0.0146	0.0146	10,000	0.0000	0.00
MXMTY	Maxcom Telecom Ads	0.2000	0.2000	0.2000	500	-0.0500	20.00
MXPTF	Max Petroleum Plc Ord	0.0001	0.0001	0.0001	34,500	0.0000	0.00
MXSG	Mexus Gold US	0.0099	0.0089	0.0099	235,100	0.0009	10.00
MXTLF	Metalex Ventures Ltd	0.0289	0.0289	0.0289	1,000	0.0009	3.21
MXTOF	Metso Corp	33.38	33.38	33.38	1,900	-1.68	4.79
MYAGF	Maya Gold & Silver	2.052	2.046	2.052	1,700	-0.067	3.16
MYBF	Muncy Bank Finl [Pa]	33.70	33.60	33.60	600	-0.74	2.15
MYBUF	Meyer Burger Techgy	0.5500	0.5500	0.5500	100	-0.2200	28.57
MYDP	Doughertys Pharmacy Inc	0.0259	0.0259	0.0259	10,000	-0.0071	21.52
MYDX	Mydx Inc	0.0021	0.0019	0.0020	5,000,600	-0.0001	4.76
MYEC	Myecheck Inc	0.0005	0.0001	0.0005	10,391,400	-0.0004	44.44
MYFT	My Freightworld Tech	0.0006	0.0004	0.0006	58,600	0.0003	100.00
MYGG	Mygo Games Holding Co	0.0095	0.0095	0.0095	300	-0.0004	4.04
MYHA	My Healthy Access Inc	0.0010	0.0010	0.0010	14,900	0.0009	900.00
MYHI	Mountain High Acquisitions Corp	0.0611	0.0544	0.0585	414,500	-0.0021	3.47
MYLI	Music of Your Life	0.0210	0.0205	0.0205	25,000	-0.0695	77.22
MYMMF	Mym Nutraceuticals Inc	0.8365	0.7211	0.7509	270,500	-0.0704	8.57
MYMNF	Moly Mines Ltd	0.0700	0.0700	0.0700	500	0.0000	0.00
MYMSF	Valens Groworks Corp	1.505	1.419	1.446	60,400	-0.004	0.26
MYMX	Mymetics Corp	0.0650	0.0608	0.0614	64,100	-0.0025	3.91
MYRLF	Meryllion Resources Corp	0.0130	0.0130	0.0130	800	0.0004	3.17
MYRSY	Myer Holdings Ltd ADR	1.370	1.370	1.370	100	-0.160	10.46
MYRX	Myrexis Inc	0.0278	0.0278	0.0278	200	0.0126	82.89
MYSL	My Screen Mobile In	0.0040	0.0040	0.0040	19,900	-0.0005	11.11
MYSN	Myson Group Inc	0.0064	0.0064	0.0064	4,000	0.0000	0.00
MYTAY	Magyar Telekom Telecommunications Plc	7.120	6.930	7.110	7,500	0.210	3.04
MYTHF	Mytilineos Holdings Sa	8.930	8.930	8.930	600	-0.947	9.59
MYTHY	Mytilineos Holdings Sa ADR	9.320	9.320	9.320	700	0.090	0.98
MZDAF	Mazda Motor Corp Ord	11.46	11.46	11.46	300	-0.41	3.42
MZDAY	Mazda Motor Corp	5.640	5.530	5.590	60,700	0.010	0.18
MZEIQ	Medizone Intl Inc	0.0004	0.0003	0.0003	3,331,400	-0.0001	25.00
MZHOF	Mizuho Financial Group Inc	1.700	1.700	1.700	100	-0.010	0.58
MZRTF	Mazor Surgical Robot	28.00	28.00	28.00	100	0.25	0.90
MZTLF	John Menzies Ord	6.600	6.600	6.600	2,500	-0.643	8.87

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.92.160.119
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,449	-36	0.48
DJI	25,444	65	0.26
SP500	2,768	-1	0.04
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,229	0	0.03
BDI	1,200	49	4.26
HSI	30,063	-253	0.83