Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.20600.20600.20604,5000.01608.42 
MAALMarketing Alliance4.1004.0104.0101,100-0.2405.65 
MAANFMaanshan Iron & Stee0.21000.21000.21005,000-0.030012.50 
MABAAmerican Bioge SC0.22000.22000.22002,5000.055033.33 
MACEMace Security International Inc0.38000.35000.370025,7000.02005.71 
MACIFMacmillan Minerals0.00660.00210.00212,400-0.009381.58 
MACQFThemac Rsrcs Grp Ltd0.02950.02950.02951,000-0.012529.76 
MADGQMadge Networks Nv0.01000.01000.010020,0000.00999900.00 
MADIMadison Systems Inc0.00170.00170.001730,0000.00000.00 
MAGAAMagna Lab Inc Cl A0.52000.52000.5200100-0.230030.67 
MAGEMagellan Gold Corp0.03500.03500.03502,2000.00000.00 
MAGNFMagellan Minerals0.10360.10360.10364,2000.00767.92 
MAGOYMan Ag Unsp ADR11.7911.7911.79100-0.211.75 
MAGPMagplane Technology0.00300.00300.003011,2000.00000.00 
MAHMFMahindra&Mahindra Dp23.9823.9823.989000.170.71 
MAJJMichael Anthny New3,3253,3253,32510044015.25 
MAKEMakepeace A D Co7,1007,1007,100100-2002.74 
MAKSFMarks & Spen Grp Ord7.1907.1907.190400-0.1902.57 
MAKSYMarks & Sp Gp ADR14.5014.3014.318,1000.140.99 
MALDFMacau Legend0.53100.53100.5310200-0.04007.01 
MALJFMagellan Aerospace C10.2510.2010.229,200-0.484.49 
MALRFMineral Resources9.4109.4109.4107000.3403.75 
MALRYMineral Resources10.0209.3109.3101,100-0.4404.51 
MAMTFMcan Mtg Corp13.6013.6013.601000.040.27 
MANWMobile Area Networks0.02000.01500.015026,400-0.010040.00 
MAOMFMaudore Minerals Ltd0.06040.06040.060425,0000.010320.56 
MAORFMandarin Oriental In1.7701.7701.77020,0000.0000.00 
MAPGFMapletree Logistics0.93000.93000.9300100-0.01001.06 
MAPIFMapletree Industrial1.1601.1601.1601000.0100.87 
MAQAFMacquarie Atlas3.0733.0603.0602000.0100.33 
MARUFMarubeni Corp Ord7.2797.2797.27910,000-0.0751.02 
MARUYMarubeni Corp ADR73.3572.6772.901,2000.630.87 
MAUSYMatsui Secs Uspn ADR18.8718.8718.871000.191.02 
MAUXFMart Resources Inc [1.1501.1201.13643,500-0.0211.82 
MAWHFMan Wah Holdings1.6701.6001.6006,000-0.0402.44 
MAWHYMan Wah Holdings Ltd16.1516.0016.1420,1000.110.69 
MAXDMax Sound Corp0.18890.16500.1650418,900-0.021311.43 
MAXEMaxwell Resources Inc.0.02400.02400.024040,0000.003014.29 
MAXMFStandard Explora Ltd0.06260.06260.062620,9000.008615.93 
MAXXMaxxam Inc New995.0995.0995.01006.00.61 
MAYGFMeadow Bay Cap Corp0.14110.14110.14114,500-0.00644.34 
MAYNFMayne Pharma0.76000.76000.76001,600-0.01501.94 
MBAIFCibt Education Group Inc.0.26600.26500.265072,0000.01254.95 
MBAYMediabay Inc0.00100.00100.00103000.0009900.00 
MBCFFMbac Fertilizer Corp0.22500.20800.211026,500-0.030812.74 
MBCIMabcure Inc.0.00500.00450.00452,4000.00000.00 
MBCNMiddlefield Banc Cor30.4730.0030.479000.471.57 
MBDEMorris Business Devl0.20000.20000.20005000.1000100.00 
MBFJFMitsubishi Ufj Finan5.7355.7335.7353,000,000-0.0200.35 
MBGNFMed Biogene Inc0.04330.04330.04334,5000.00235.61 
MBISMediabistro Inc0.91000.91000.91001,0000.01001.11 
MBITMobilebits Holdings0.02500.02500.025020,0000.00000.00 
MBKLMetairie Bk & TR [La19.6019.6019.60100-0.402.00 
MBLTYMesoblast Ltd Sp ADR25.7625.5625.762,0002.3610.09 
MBLVMobiventures Inc0.00750.00300.00302,5000.0016114.29 
MBMIMabwe Minerals Inc.0.03330.03330.03331000.00000.00 
MBNCMerchants Bancorp Or0.86000.86000.86003000.00000.00 
MBOFFM1 Ltd2.9002.9002.9002,0000.2409.02 
MBOFYM1 Limited29.8429.8429.841000.270.91 
MBPFFMitchells & Btlr Ord6.7506.7506.750300-0.0701.03 
MBRTFMbmi Resources Inc0.00350.00350.003510,0000.00000.00 
MBSTMobile Star Corp.0.00030.00010.000117,6000.00000.00 
MBUMFMabuchi Motor Co Ltd84.3084.3084.3010041.4596.75 
MBUMYMabuchi Mtr Co Ltd21.5621.5521.566000.562.67 
MBVAMillenium Bankshares0.50000.50000.50002000.00000.00 
MBXBFMicrobix Biosystems0.42100.42100.42101,000-0.00541.27 
MBYMFMountain Boy Mineral0.02400.02400.024040,0000.003517.07 
MCAMQMoney Centers Amerca0.00220.00220.002210,0000.00014.76 
MCBFMonarch Community Bancorp2.8002.8002.8001000.0301.08 
MCBGMercersburg Financia12.2512.2512.251000.000.00 
MCBRFMcbride Plc Ord 10P1.5701.5701.5709000.0000.01 
MCCKMestek Inc19.2518.5019.25400-0.733.65 
MCDFFMcDermott Intern25.5025.1325.13106,200-0.471.82 
MCDMFMacdonald Mines Exploration Ltd0.02000.02000.020020,0000.007053.85 
MCEEFMcewen Mining2.6902.6702.690600-0.0100.37 
MCELQMillennium Cell In0.00010.00010.00011000.00000.00 
MCEMMonarch Cement Co29.0029.0029.00700-0.050.17 
MCEMBMonarch Cement Co Cl28.0428.0428.042000.040.14 
MCESFMacro Enterprises3.2473.2433.2473,400-0.0120.38 
MCETMulticell Techs Inc0.00080.00070.000728,703,6000.00000.00 
MCFFYMediclinic Intl ADR44.2444.2444.244000.410.94 
MCGIMedcareers Group In0.02150.02150.021510,0000.007452.48 
MCHBMechanics Bk [Ca]17,20017,20017,20010000.00 
MCHHFMacmahon Holdings0.11000.11000.1100115,0000.00000.00 
MCHTMauch Chunk Finl Cp13.9013.9013.902000.000.00 
MCHVFMGM China Holdings L3.2303.1503.1502,700-0.2407.08 
MCHVYMGM China Holdings38.6438.5438.54600-0.922.33 
MCICMulticorp International Inc0.00460.00310.00312,418,400-0.00038.82 
MCIGMcig Inc.0.34500.31520.3300591,000-0.00501.49 
MCIIMariner's Choice Int0.00130.00070.00072,383,400-0.000853.33 
MCLNMedclean Technologies Inc.0.00320.00320.00321,7000.00000.00 
MCNSFMicronas Semiconduct8.3048.3048.3041,7000.0640.78 
MCPBMount Carmel Pub Uti30.0030.0030.001000.000.00 
MCPIMed-Cannabis Pharma Inc.0.50000.45000.500014,3000.04008.70 
MCQEFMacquarie Group53.3053.3053.30100-0.561.05 
MCQPFMacquarie Power & In4.1604.0904.0972,200-0.0431.03 
MCRAAMcrae Inds Cl A28.7528.0028.751,1000.250.88 
MCREFMetals Creek Res0.03000.02980.030024,0000.003011.11 
MCRPFMicroport Scientific0.60000.60000.60002,0000.00000.00 
MCRZFMincor Resources0.63000.63000.630010,0000.00000.00 
MCSHFMetcash Ltd Ord Shs2.6302.6302.6307,000-0.0401.50 
MCTCMicrochannel Tech Cp0.00490.00480.0048200-0.00024.00 
MCTHMedical Connections0.01150.01150.01153000.00043.60 
MCTYFMicroplanet Technolo0.01260.01260.01265,000-0.005430.00 
MCUJFMedicure Inc2.6802.5532.5532,200-0.1375.10 
MCVTMill City Ventures III Ltd.0.80000.80000.80003,900-0.05005.88 
MCWEFMcw Energy Grp0.82430.82430.8243500-0.02072.45 
MCYGFMill City Gold Corp0.14760.14760.147632,500-0.00161.07 
MDABYMeda Ab13.4213.4213.42300-0.392.82 
MDAVDavi Luxury Brand Group Inc0.13000.13000.13002000.00000.00 
MDBXMedbox Inc11.9511.1011.6556,200-0.050.43 
MDCEMedical Care Technol0.00010.00010.000113,799,9970.00000.00 
MDCEDMedical Care Technol0.09000.09000.09005000.00000.00 
MDCNMedican Enterprises Inc.1.00000.81000.840047,400-0.170016.83 
MDDDMakism 3D Corp.0.05500.02850.02852,275,200-0.011528.75 
MDDWFMacdonald Detwlr New75.5975.5775.59200-0.530.70 
MDEVFMelco Intl Devel2.5902.5202.52017,200-0.2408.70 
MDEXMadison Explorations0.09000.09000.09002000.0450100.00 
MDFIMedefile Intl Inc0.02600.02600.026010,0000.00000.00 
MDFZFMedifocus Inc.0.13110.11600.13111,6000.01119.25 
MDGCMediag3 Inc.0.00040.00010.00042,516,800-0.000120.00 
MDGEFMedigene Ag6.0306.0206.0302,000-1.11015.55 
MDHIMedical Alarm Concepts Holding Inc.0.37000.34000.35006,7000.01002.94 
MDINNorthstar Global Bus0.00070.00060.0006610,0000.00000.00 
MDIUYMediaset S.P.A Sp Ad12.6012.5312.532,1000.070.56 
MDKMMdechem Inc New0.01500.01500.01501,0000.00000.00 
MDLAYMediolanum ADR15.1514.9815.085,8000.281.87 
MDLHMedical Intl Tech0.02500.02300.025066,2000.005025.00 
MDLNFMadalena Ventures0.47000.45200.4581121,000-0.00891.91 
MDLXFMidlands Min Ord0.02100.02100.02103,000-0.00208.70 
MDMJCannamed Corp.1.5401.5001.5001,200-0.0402.60 
MDMNMedinah Minerals Inc0.07500.06900.07101,578,900-0.00354.70 
MDNBMinden Bancorp Inc18.4518.4018.457000.050.27 
MDNGFMidnight Sun Mining0.16500.16500.16503,500-0.00502.94 
MDNNFMdn Inc0.05680.05680.05681,000-0.00020.35 
MDNTMedient Studios Inc.0.00050.00040.000411,896,2000.00000.00 
MDPHFMnoda Monadelphous G15.1715.1715.1725,0000.896.27 
MDRMModern Mobility Aids0.05200.04900.0491131,200-0.00091.80 
MDRPFMidas Gold Corp0.69200.65000.650015,700-0.04256.14 
MDSMFMedusa Mining Ltd1.0701.0701.0701,1000.0100.94 
MDSNMadison Bancorp22.1522.1522.151000.050.23 
MDSTMindesta Inc0.02700.01000.010012,100-0.017062.96 
MDTCMedia Technologies0.00320.00320.003250,0000.00000.00 
MDTOMD Technologies Inc0.02000.02000.020034,100-0.010033.33 
MDTVMdu Communications International Inc0.01160.01160.01165,5000.00000.00 
MDURPMdu Res Group 4.5092.5092.5092.501000.500.54 
MDVTMiddlebury Natl Corp31.0031.0031.008000.501.64 
MDWKMdwerks Inc.0.00250.00250.0025100,0000.00000.00 
MDXHFMedx Health Corp0.06660.06650.06654,000-0.00415.81 
MEAOFMetanor Resources0.11640.10900.116465,000-0.00363.00 
MECKMecklemedia Corporation0.99000.81130.97006,100-0.03003.00 
MEDAMedia Analytics Corp0.07250.06330.069850,5000.00000.00 
MEDDMedical Imaging Corp.0.07500.05430.060047,500-0.015020.00 
MEDLMedl Mobile Holdings0.18000.16510.180011,5000.00000.00 
MEDTMediatechnics Corporation0.00110.00100.0010550,100-0.00019.09 
MEECMidwest Energy Emissions Corp1.1401.1201.1303,400-0.0201.74 
MEEXFMe Resource0.04700.04700.04701,0000.017056.67 
MEGEFMeg Energy Corp35.0934.8734.894,800-0.862.41 
MEGGFMeggitt Plc7.9107.9107.9106000.0300.38 
MEGGYMeggitt Plc15.8315.6115.61600-0.090.57 
MELYMicroelec Tech0.00110.00100.001018,278,900-0.00019.09 
MEMEEndev Holdings Inc0.14000.11010.14009,9000.035033.33 
MENBMendocino Brewing Co0.55000.55000.55001,000-0.05008.33 
MENCMillennium Energy Corp.3.0003.0003.000100-1.00025.00 
MENIMobilized Entmnt Inc0.00450.00450.004516,5000.00000.00 
MEOAFMeo Australia Ltd0.05500.05500.05503,0000.00000.00 
MEOAYMeo Australia Ltd Ad0.41000.41000.41002,500-0.02806.39 
MEOBFMesoblast Ltd5.0805.0805.0802000.49010.68 
MEOGFMediterranean Oil &0.09000.09000.090010,000-0.00969.64 
MERGMerger Mines Corp0.05000.05000.0500100-0.050050.00 
MERRMerriman Holdings3.8503.6503.75013,800-0.0501.32 
MERRDMerriman Holdings3.5803.4703.5803000.0902.58 
MESNFMarauder Res East0.02000.02000.020022,000-0.00156.98 
METSFMetals X Limited0.17000.17000.17003,300-0.040019.05 
MEYPFMaple Energy Plc0.09000.09000.09001,000-0.265074.65 
MFBPM&F Bancorp Inc5.1005.1005.1002000.0000.00 
MFCOMicrowave Filter C0.50000.50000.50002,000-0.070012.28 
MFCSFMedical Facs Corp16.2016.1716.202,700-0.140.85 
MFDBMutual Federal Bcp2.0002.0002.0002000.0000.00 
MFGHFMainfreight Ltd12.5412.5412.542000.000.00 
MFGIMerchants Financial Group Inc37.0037.0037.003000.391.07 
MFMNFMansfield Minerals I0.37170.37170.37172,500-0.00090.24 
MFONMobivity Holdings Corp.1.3801.3501.350800-0.0302.17 
MFOYYMegafon Ojsc28.2528.2528.25100-0.401.40 
MFRVFMinera Frisco Sab De2.0302.0302.0306,0000.0100.50 
MFSTMedifirst Solutions0.03300.03020.030215,3000.00010.33 
MFTHMedisafe 1 Technolog0.00040.00030.0003811,5000.00000.00 
MGAFFMega Uranium Ltd0.20500.20000.203438,300-0.00261.26 
MGCVMgc Ventures Inc0.05900.05900.05902,1000.009018.00 
MGDDFMichelin Cie Gen Des109.8109.8109.8100-1.10.97 
MGDDYCompagnie Generale D21.9321.8221.8213,400-0.160.73 
MGDPFMarathon Gold Corp0.54800.54700.54705,400-0.00801.44 
MGHLMorgan Group Hld Co0.24000.24000.24001000.030014.29 
MGHTFMighty River2.0402.0402.0403,0000.0904.62 
MGLGMagellan Energy New0.00010.00010.00015,000,0000.00000.00 
MGLTMagnolia Solar Corp0.05500.05500.055029,700-0.010015.38 
MGMAMetro Global Media0.60000.60000.60002,0000.59005900.00 
MGMXFMagma Energy Corp0.29220.29200.292012,0000.00010.03 
MGNEFMagnum Energy0.04400.04400.044010,000-0.00408.33 
MGNLFMgn Technologies Inc0.00080.00050.0005385,600-0.000337.50 
MGNUMagnus Intl Resource0.00340.00340.00342000.000413.33 
MGOMFMarengo Mining Ltd0.01600.01600.016060,000-0.003015.79 
MGONMegola Inc0.00500.00470.0047392,000-0.000611.32 
MGORFMagor0.21830.20450.209110,000-0.01597.07 
MGPHFMason Graphite0.77330.72100.7255118,200-0.00650.89 
MGPTFMagnolia Petroleum P0.02750.02750.02751,0000.00000.00 
MGQGMorgan Equities New0.03000.02940.030030,000-0.00103.23 
MGRUFMorguard Real Est Ut17.1817.1817.18200-0.110.65 
MGRZFMagna Res Ltd0.07200.07200.0720200-0.00607.69 
MGSGFMusgrove Minerals Co0.13600.13600.136010,000-0.01409.33 
MGUYMogul Energy Intl0.02000.02000.020038,6000.00000.00 
MGYOYMol Magyar Olaj Gaz24.7624.7624.76100-0.642.52 
MHCCMillenium Healthcare Inc0.51000.45710.4626513,8000.00260.57 
MHCRFMothercare Plc Ord G4.0804.0804.0805,0000.2105.43 
MHGIMidnight Holdings Gr0.00010.00010.000117,0000.00000.00 
MHGUMeritage Hosp Gr5.2905.1505.2906000.0000.00 
MHGUPMeritage Hospitality10.7510.7510.755000.000.00 
MHIFFMineral Hill Inds0.08250.08250.08251,0000.00000.00 
MHREFMatamec Explrtn Inc0.06900.06900.06901,0000.00182.68 
MHSDFMegacable Hld Ord4.7804.7804.7803000.2244.92 
MHTLYMetcash Ltd Sp ADR15.6915.6915.69100-0.261.63 
MHTXManhattan Scients0.15900.14610.1565130,100-0.00281.76 
MHTZFManhattan Corp0.04000.04000.04001,000-0.025038.46 
MHVYFMitsubishi Heavy Ind6.2006.2006.2001,000-0.0200.32 
MHYSMass Hysteria Ent0.00050.00030.000384,171,400-0.000240.00 
MICCFMillcom Swed Dep Rec90.8590.8590.853001.852.08 
MIDLFMidland Expl Inc0.82050.82050.82052,0000.06488.57 
MIELFMitsubishi Elect Cor12.6012.6012.608000.120.96 
MIELYMitsubishi Elect Cor25.9725.9025.902,3000.943.77 
MIESFMitsui Eng & Shipbld2.0502.0502.0504,0000.0000.00 
MIGAMigami Inc0.00500.00500.00501,000-0.003037.50 
MIHIMedina Intl Holdings0.01100.01100.011083,0000.00000.00 
MIHLMontague International Holding Ltd0.00500.00350.005023,9000.002066.67 
MIICFMillicom International Cellular S.A.89.7389.3589.36500-2.132.33 
MIINFMerlin Entertainment5.9005.8605.8605000.3205.78 
MIKPMike The Pike Produc0.00020.00020.000210,6000.00000.00 
MILVMistral Ventures Inc0.00050.00050.00057,0000.00000.00 
MIMTFMitsubishi Materials3.4043.4043.4049000.3049.79 
MIMXFMillstream Mng Ltd0.00910.00910.009130,000-0.005939.33 
MIMZFNighthawk Gold Corp0.49600.45900.45903,4000.073018.91 
MINAFal Exploration Corp2.1002.0002.1005000.30016.67 
MINEMinerco Res Inc0.00900.00820.008821,495,800-0.00055.38 
MINOFMinor International1.0601.0501.0605,0000.0383.72 
MIOIMining Oil Inc.0.00360.00360.003610,0000.00000.00 
MIRXFMira Resources0.00100.00100.0010100,000-0.002066.67 
MISMCambridge Energy Corp0.02500.02500.02501,700-0.004013.79 
MISVFMinco Silver Corp0.95250.95250.95252000.00250.26 
MITDMit Holding Inc.0.12500.12000.120022,200-0.040025.00 
MITEFMitsubishi Estate Co23.8623.8623.86143,000-9.1427.69 
MITEYMitsubishi Estate Co23.8323.6823.7518,6000.682.93 
MITFFMitie Group Plc5.2725.1565.1562,000-0.1162.20 
MITFYMitie Group Plc ADR21.0121.0121.011,0000.211.01 
MITSFMitsui & Co Ltd16.2516.2516.25200-0.150.91 
MITSYMitsui & Company331.0329.0329.03002.50.77 
MIUFYMitsubishi Ufj Lease10.9810.9810.98100-0.272.40 
MIXIFMixi Inc. Tokyo57.3056.2557.301000.300.53 
MIXXMix 1 Life Inc.1.9001.9001.9001,000-0.0100.52 
MJDLFMajor Drilling Grp I7.5687.5307.5601,7000.0801.07 
MJLBGreenscape Laboratories Inc.0.05000.02350.05005,0000.00000.00 
MJMDMedijane Holdings Inc0.17900.15500.160051,100-0.019010.61 
MJMJThe Maryjane Group Inc.0.29000.25100.251020,700-0.029010.36 
MJNAMedical Marijuana I0.16100.15500.16001,557,4000.00050.31 
MJNEMj Holdings Inc5.7105.7105.7101000.0000.00 
MJWLMajic Wheels Corp.0.00010.00010.00015,000,000-0.000150.00 
MJXFFMajescor Resources0.03840.03840.0384100-0.00164.00 
MKBYMckenzie Bay Intl Lt0.02350.02350.023551,0000.00156.82 
MKEAFMauna Kea9.0509.0309.0506,0001.81125.02 
MKEWFMakita Corp56.7556.7556.754000.651.16 
MKGAFMerck Kgaa Dm 585.3085.3085.30200-0.560.66 
MKGAYMerck Kgaa Unsp ADR28.9728.9628.967000.060.21 
MKGPMaverick Energy Grp0.00050.00050.00051,500-0.000337.50 
MKHDMt Knowledge Hldgs0.03010.02510.025155,9000.00000.00 
MKMLFMakino Milling7.7107.7107.7105000.3504.76 
MKRMFMerkur Holding Ag Re235.0235.0235.0100-28.010.65 
MKROMonkey Rock Group0.02000.02000.0200300-0.080080.00 
MKRSMikros Sys Corp0.20900.20100.201040,700-0.01195.59 
MKRYFManitok Energy Inc2.1971.9962.00068,300-0.2209.92 
MKSEFMarksmen Energy Inc0.36410.36410.36411,000-0.01564.11 
MKTAYMakita58.3858.3158.372,5002.304.10 
MKTSQDirect Markets Holdings Corp.0.00100.00090.000987,5000.00000.00 
MKTYMechanical Technolgy1.1801.1101.1805,2000.0000.00 
MLCGML Capital0.02100.02100.021040,7000.003922.81 
MLERMoller Intl Inc0.08000.07050.080051,7000.009012.68 
MLESMint Leasing Inc0.05000.05000.0500300-0.220081.48 
MLFBUniversal Cap Mgmt1.5001.5001.5005000.0000.00 
MLFNFMaple Leaf Foods Inc18.6918.6818.682000.090.48 
MLGFMalaga Financial Corp20.1820.1820.181,6000.030.15 
MLGGYMeldex Intl Ads0.05000.05000.050015,3000.00000.00 
MLGTMlight Tech Inc0.00390.00350.003543,000-0.000716.67 
MLHCM Line Hldgs Inc0.00120.00100.001113,509,9000.00000.00 
MLKKFMercator Minerals0.02600.02600.02605,000-0.005016.13 
MLKNAMedlink Intl Inc A0.00010.00010.00012,0000.00000.00 
MLLOFMedallion Resources Ltd0.10120.10120.10125,000-0.00585.42 
MLLSMiller Industries In0.55000.55000.55001,0000.240077.42 
MLMNMillennium Prime Inc0.04500.04500.04502,500-0.023033.82 
MLNGDMarlin Gold Mining Ltd.1.1601.1581.1606,200-0.0302.52 
MLNGFMarlin Gold Mining Ltd.1.0590.9291.05926,0000.0393.82 
MLOOFMolopo Australia Ltd0.13000.13000.1300100-0.015010.34 
MLPHMolecular Pharmacol0.01000.01000.01007,5000.00000.00 
MLRKFMillrock Res Inc Com0.06800.06260.062610,800-0.00547.94 
MLRUYMail Ru Group Gdr28.1328.1328.1318,300-8.8523.92 
MLRYYMail Ru Group Ltd27.1527.1527.151000.260.97 
MLSPFMelrose Industries4.6004.6004.6001000.0801.77 
MLSSMilestone Scientific2.0201.9502.0201,6000.0000.00 
MLTCMelt Inc0.00900.00800.009010,900-0.004030.77 
MLWNMalwin Ventures Inc0.05500.04900.049020,000-0.00203.92 
MLYAFMalaysian Airline Sy0.09000.08500.085063,600-0.00404.49 
MLYBYMalayan Banking ADR6.3506.2606.3501,2000.0300.47 
MLYCFAmerican Cumo Mining Ltd.0.05250.05250.052510,000-0.00244.37 
MLYFFMolycor Gold Corp0.05800.05800.05804,8000.028093.33 
MMABMuni Mtg1.8201.8151.8201,600-0.0603.19 
MMAMMedical Makeover Cp3.0003.0003.0001000.0000.00 
MMBFMomentum Biofuels0.00340.00300.0030110,1000.000836.36 
MMCGFMgmt Consulting Grp0.36680.36680.3668150,0000.00100.27 
MMCLFMetminco Ltd Melbou0.02000.02000.02002,500-0.005020.00 
MMEDMinas Medici0.02000.02000.02002000.00000.00 
MMEXManagement Energy0.00500.00500.00501000.00000.00 
MMIRFMedmira Inc0.05200.05200.052020,000-0.020928.67 
MMMBMamamancini's Holdin2.6402.4002.6402000.33014.29 
MMMKFMinemakers Ltd West0.07500.07500.075011,7000.00507.14 
MMMSMedytox Solutions7.3207.3207.320600-0.2303.05 
MMMWMass Megawat Wind Pw0.01560.01410.0156210,8000.00064.00 
MMNGFMonster Mng Corp0.01880.01880.01881000.0128213.33 
MMRFMmrglobal Inc0.02500.02400.0250178,7000.00000.00 
MMRGFMinaurum Gold Inc0.08600.08600.08603,000-0.00505.49 
MMRTYMassmart Hldgs ADR25.2325.2325.23200-2.609.34 
MMTCMicro Imaging Tech0.03000.02420.0242102,500-0.00031.22 
MMTEMammoth Energy Grp0.00640.00630.0063389,400-0.00011.56 
MMTIFMicromem Tech Inc0.52000.41250.422515,900-0.067513.78 
MMTMFMonument Mng Ltd0.17740.17740.17744,800-0.00311.72 
MMTOFMitsubishi Motors Corporation11.3311.2711.27300-0.232.00 
MMTRSMills Music TR Unit19.8019.8019.80100-0.201.00 
MMTSMulti-Media Tutorial Services Inc.0.00140.00100.0014230,6000.000440.00 
MMTVMedical Media TV Inc0.00130.00130.0013100,0000.000562.50 
MMXMYMmx Mineracao E Metalicos S.A.0.36000.31000.360011,900-0.040010.00 
MNAIMonar Intl Inc0.02500.02500.02503000.00000.00 
MNAPManas Petroleum Corp0.06710.06700.067132,800-0.00598.08 
MNARFMorguard North9.3319.3319.3312,5000.6217.13 
MNATMarquette Natl Cp84.0584.0584.05100-0.951.12 
MNBEYMinebea Ltd Spons Ad25.5125.5125.51100-0.261.01 
MNBOMnb Holdings Corp CA37.0037.0037.002000.000.00 
MNBPMars Natl Bk Pa415.0410.0415.04003.00.73 
MNCWFPrimero Mng Corp Wt0.83720.83720.83725,0000.00020.02 
MNDJFMandalay Res Corp1.00250.99361.000010,400-0.03002.91 
MNDPMundus Group Inc0.00010.00010.00013,947,4000.00000.00 
MNELFMission Newenergy Ltd0.00810.00810.00811000.00000.00 
MNETMulticom Publishing0.00300.00300.003023,1000.00000.00 
MNGGMining Global Inc.0.00020.00010.000262,950,5000.0001100.00 
MNGGFMongolia Growth Grou2.2002.1462.1576,400-0.0020.11 
MNGPFMan Group Plc1.9991.9991.9994,300-0.0311.54 
MNGPYMan Group Plc Unsp A1.9401.9371.9406,5000.0341.78 
MNHNManhattan Bancorp3.6503.6503.6505,0000.0501.39 
MNHVFMarine Harvest ASA13.7013.6513.702,2000.080.59 
MNILYMinor International28.7628.7628.761003.3213.05 
MNKDWMannkind Corporation3.0002.9002.9701,700-0.1304.19 
MNODFMindoro Res Ltd0.03880.03880.03884,0000.018187.44 
MNOIYMandarin Orient ADR17.6517.6517.652,0000.150.86 
MNPPMerchants Natl Pptys1,6501,6501,65010000.00 
MNRLFMineral Mtn Res Ltd0.05000.05000.0500100,0000.013737.74 
MNRUFMediterranean Resour0.01300.01300.0130100-0.011246.28 
MNSBMainstreet Bank8.0507.8508.0501,000-0.2002.42 
MNSFMansfelder Metals0.05100.05100.05101000.00000.00 
MNTRMentor Capital Inc.0.84000.80000.810010,1000.00801.00 
MNTUFManitou Gold Inc0.03900.03900.0390401,6000.00000.00 
MNVNMondial Ventures Inc0.00010.00010.00012,220,0000.00000.00 
MNVWFMountainview Energy0.37200.34000.3720106,2000.00752.06 
MNXBYMonex Group Inc12.7312.7312.732000.302.41 
MOAEFMongolia Energy Corp0.02700.02700.02707,5000.00208.00 
MOBAFManitoba Telecom Services Inc.28.4528.3728.45700-0.260.91 
MOBOMobile Lads0.28000.25000.260092,5000.01004.00 
MOBQMobiquity Technologies Inc.0.50000.43500.500023,5000.01002.04 
MOBSMobiform Software0.40000.40000.40005000.120042.86 
MODTQModtech Hldgs0.00100.00090.0009192,900-0.000110.00 
MOGLFMongolian Mining Cor0.07650.06000.060016,000-0.028231.97 
MOJOMojo Organics Inc.0.21000.20010.20014,9000.00010.05 
MOLBMother Lode Bk CA1.2501.2501.2503000.0000.00 
MOMOMopals.Com Inc.0.59000.59000.5900300-0.260030.59 
MONDFMondi PC16.5516.5516.55200-0.301.78 
MONDYMondi Plc Unsp ADR34.0834.0834.08100-2.306.32 
MONIFMonitise Plc0.80500.77500.79003,253,100-0.01301.62 
MONKMonarchy Resources0.00500.00360.00402,635,100-0.00036.98 
MONKDMonarchy Resources0.60000.51000.510012,7000.090021.43 
MONOYMonotaro28.0727.8828.078000.200.72 
MONRFMoncler S.P.A.15.5315.5315.53100-0.372.33 
MOPHYMonadelphous Group14.8014.8014.80200-0.704.49 
MOPNMop Environmental0.02000.02000.020033,500-0.00209.09 
MOSTSmart Online Inc1.5001.4601.5002000.25020.00 
MOTMYMooter Media Ltd0.25000.25000.25006000.00000.00 
MOWRFMountainstargold0.07110.07110.07113,000-0.010913.29 
MOXCMoxian China Inc5.7005.6005.6501,1000.1502.73 
MOXGDMoxian Group Holding0.90000.90000.90005,0000.00000.00 
MPADMicropac Industries Inc9.2009.0009.0005000.0000.00 
MPAYMobetize Corp1.2101.2101.210600-0.1309.70 
MPEFFMaple Leaf Green Wor0.05000.05000.05003,500-0.010016.67 
MPEGInnovacom Inc0.00010.00010.00017,0000.00000.00 
MPFRFMapfre Sa3.7503.7503.7506,100-0.2005.06 
MPFRYMapfre Sa Unsp ADR7.5307.5107.5102000.1101.49 
MPGSMalaysia Pro-Guardia0.75000.19000.75006,6000.00000.00 
MPHDMedia Pal Holdings0.00300.00300.003044,0000.00000.00 
MPINMessage Processing I0.00010.00010.00015,0000.00000.00 
MPIXMindpix Corp New0.00100.00080.0008220,400-0.000111.11 
MPMLMpm Technologies Inc.0.11000.11000.11002,3000.00000.00 
MPPCQMyphotopipe.Com Inc0.00020.00020.0002599,800-0.000133.33 
MPRXFMega Prec Metals0.09820.09500.09823,500-0.00080.81 
MPSPMedpro Safety Pd0.10000.10000.10003,1000.00000.00 
MPSYFMorphosys Ag95.3594.6095.155,8002.402.59 
MPUCFMoneta Porcupine Min0.07400.05400.074030,5000.011919.16 
MQBKYMacquarie Grp ADR53.9853.9853.981,400-0.510.94 
MQIIFMacquarie Intl Infra0.06500.06500.06505,0000.00508.33 
MQLXFMarquee Energy Ltd1.0521.0401.0506,4000.0505.00 
MRAAFMurata Manufacturing95.7595.7595.75400-0.750.78 
MRAAYMurata Manufacturing25.5425.4325.541,6001.646.86 
MRBAFMirabela Nickel Limited0.08000.08000.08001,100-0.010011.11 
MRCBFMorguard Corp132.0132.0132.01001.61.25 
MRCRMoro Corporation0.55000.51200.55005,600-0.05008.33 
MRDAFMeridian Co Ltd0.00910.00910.009119,5000.00011.11 
MRDDFMiranda Gold Corp0.13270.13270.13276,000-0.00644.60 
MREEMainstreet Bankshares Inc13.6013.3513.3517,100-0.151.11 
MRESInstitute of Biomedi0.01650.01000.0105130,700-0.008043.24 
MRETFMartinrea Intl Inc13.2313.2313.231000.070.54 
MRGNMergence Corporation0.01000.01000.01008,1000.00000.00 
MRGOMargo Caribe Inc4.0004.0004.0001,5000.0000.00 
MRHDMerilus Inc New0.30100.30100.30102,7000.00000.00 
MRIBMarani Brands Inc0.00840.00680.00802,724,6000.001014.29 
MRICMri Interventions1.00000.95401.000045,8000.00000.00 
MRLLFMinera Irl Limited0.17500.17500.17506000.01509.38 
MRNAMarina Biotech1.10701.00001.0000188,500-0.09008.26 
MRNJMetatron Inc0.00110.00100.0011777,0000.000110.00 
MROIFMadagascar Oil Ltd0.25000.25000.2500400-0.01003.85 
MRPIMera Pharma New0.00040.00030.00043,752,6000.00000.00 
MRPLYMr Price Group Ltd19.4219.2419.429000.090.47 
MRPSMicrophonics Inc0.00800.00800.00801,000-0.002020.00 
MRQRFMonarques Res Inc0.11800.11800.11802000.014013.46 
MRRFFMarr S.P.A.15.5215.5215.522,100-1.528.94 
MRRTYMarfrig Alimento ADR3.3163.2603.31655,300-0.0571.68 
MRSKYMori Seiki Co Ltd Sp12.9612.8312.833000.131.02 
MRTIMaxus Realty Trust30.0029.0029.00400-3.009.38 
MRVFFMetallum Resources0.09000.09000.09001,8000.00708.43 
MRVKFMaverick Drilling An0.21100.21100.211058,3000.01206.03 
MRVNYMrv Eng Partici ADR7.5007.5007.5001000.3304.60 
MRVSFMinerva5.7985.7985.7981,6000.0631.09 
MRVSYMinerva Sa ADR23.2923.2923.2930,0005.6832.25 
MRVTMiravant Med Techs0.00010.00010.00012,0000.00000.00 
MRWSFMorrison W Sprmrkt P2.9202.8902.89014,900-0.0702.37 
MRWSYWm Morrison Supermar14.5414.4414.47239,500-0.634.14 
MRZLFMirasol Resources1.2401.1791.1793,000-0.0211.75 
MSADFMitsui Sumitomo Insu22.3922.3922.39100-0.431.88 
MSADYMS&Ad Ins Group ADR11.4311.3411.3512,3000.100.89 
MSAHMan Shing Agric Hldn0.04500.04500.04501,000-0.00102.17 
MSAJFMesa Uranium Corp0.03960.02800.028023,000-0.006318.37 
MSBCMission Bancorp [Ca]27.6227.6227.625000.270.99 
MSBHFMitsubishi Corp Ord20.9020.9020.901000.000.00 
MSBHYMitsubishi Corp Spon41.8541.7641.803,2000.551.33 
MSEZMedia Sentiment0.00450.00450.00452000.00000.00 
MSGIMsgi Security Sol0.00400.00400.00403,8000.00000.00 
MSGNFMan Sang Intl Ltd0.08800.08800.08802,300-0.00101.12 
MSGOMister Goody Inc0.02000.02000.0200500-0.015042.86 
MSHFMediashift Inc.0.50000.47000.47002,300-0.03006.00 
MSHSMinn Shares Inc Del0.15100.15100.1510600-0.069031.36 
MSITFMedical Services Cla0.00010.00010.00011,765,0000.00000.00 
MSLOYMitsui Osk Lines Ltd11.1811.1811.189,0000.272.47 
MSLPMuscle Pharm Corp13.5013.1013.5070,7000.090.67 
MSMGFMustang Minerals Cor0.01600.01600.0160125,0000.00000.00 
MSMYMc Endeavors Inc0.00020.00020.0002403,0000.00000.00 
MSOAMy Social Income Inc0.00030.00010.00026,810,0000.00000.00 
MSPCMetrospaces Inc.0.00030.00030.00035,0000.00000.00 
MSSDMassive Dynamics0.02140.02050.02054,1000.00000.00 
MSSIMedical Staffing Sol0.00150.00140.0014110,000-0.00016.67 
MSTGMustang Alliances0.02450.02450.02454,8000.00000.00 
MSTPWMast Therapeutics0.15000.15000.1500300,0000.00000.00 
MSTUFMilestone Real10.3710.3710.37400-0.050.48 
MSVBMid-Southn Svg Bk In10.5010.2410.24900-0.292.75 
MSWMMetaswarm Inc.0.23000.05000.23001,500-0.02008.00 
MTAGFMetro Ag Ord Dem 535.1335.1335.131,8000.050.14 
MTBRMetabolic Research0.00450.00240.004563,4000.00000.00 
MTENYMahanagar Telephone Nigam Ltd0.90240.90000.90007,600-0.00470.52 
MTGBMeetinghouse12.8012.7512.755,5000.000.00 
MTKAYMetka Sa14.3514.3514.35100-2.3514.07 
MTLCFMetalcorp Ltd0.00610.00610.006110,0000.001122.00 
MTLHFMitsubishi Chemical4.7004.7004.7002,1000.50011.90 
MTLHYMitsubishi Chemical24.9324.8924.933000.712.93 
MTLKMetalink1.0301.0301.0302000.0000.00 
MTLQUMotors Liq Co26.0025.5025.9097,4000.381.49 
MTLRFMetalore Resources L2.5652.5652.565200-0.1555.70 
MTMCMtm Technologies Inc.0.40000.40000.40001000.050014.29 
MTNBMatinas Biopharma Hl0.80000.80000.80005,000-0.05005.88 
MTNOFMtn Group Ltd Ord23.0223.0223.021,4000.160.70 
MTNOYMtn Group Ltd Sp ADR22.9922.7522.9146,4000.130.57 
MTPRMeta Power Intl Inc0.00100.00100.001028,0000.00000.00 
MTPSWMast Therapeutics In0.08000.08000.08001,250,000-0.040033.33 
MTRAFMetro Inc Cl A Sub V65.0365.0365.031000.190.29 
MTREMarket & Research Co0.01500.01500.01502000.00000.00 
MTRJFMtr Corporation Ltd3.9203.9203.9202000.0100.26 
MTRJYMtr Corp Ltd Sp ADR39.9339.9339.931000.310.78 
MTROMetro One Developmnt0.00020.00020.0002200,000-0.000133.33 
MTSFFMitsui Fudosan Co Lt31.5031.5031.50200-1.805.41 
MTSTMetastat Inc0.64000.55010.64005,0000.04006.67 
MTSXYMetal Storm Ltd Ads0.01600.00880.00883,1000.001825.71 
MTTIFMitec Technologies0.31090.30990.309910,0000.00060.19 
MTTRYMetro Ag7.0506.9606.9801,010,200-0.0300.43 
MTUAFMtu Aero Engines Hol84.1884.1884.18700-2.422.80 
MTUAYMtu Aero Engines Hol43.8743.8743.875000.811.88 
MTVAFMetropole Television19.3919.3919.39100-0.934.58 
MTVBMountain Valley Banc37.0037.0037.00200-1.503.90 
MTVXApt Moto Vox Group Inc.0.00120.00090.0010106,097,600-0.000216.67 
MTYFFMty Food Group Inc30.3930.3430.381,5000.451.51 
MTZPYTanabe Pharma15.1515.0715.073,000-0.130.86 
MTZXFMitsubishi Tanabe Ph15.2115.2115.212,7000.724.97 
MUELPaul Mueller Company51.5051.5051.508000.000.00 
MULIAquasil International Inc0.04000.04000.040016,4000.00000.00 
MUNMFMundoro Capital Inc.0.22430.21780.224355,0000.023311.59 
MURGFMuenchener Rueckver200.4199.0200.46003.61.83 
MURGYMuenchener Re Group20.1219.9920.0638,2000.020.10 
MURSFMurray & Rob Hldg Or2.5002.5002.5001000.1104.60 
MURZYMurray & Roberts2.4682.4682.4681000.0682.83 
MUSSMulti Solutions II0.21000.21000.21003,3000.00000.00 
MUTMMutual Merchant Svcs0.00400.00400.00405000.000721.21 
MVBFMvb Financial Corp16.2515.8016.203,500-0.050.31 
MVESThe Movie Studio Inc.0.00700.00700.007010,0000.00057.69 
MVLYMission Vly Bcp CA6.1506.0506.0501,700-0.1001.63 
MVRBFMedivir Ser B Sek518.3018.3018.303,000-0.201.08 
MVRMMaverick Mineral Cp0.24990.20000.220011,800-0.140038.89 
MVTGMantra Venture Group Ltd.0.56000.54300.543042,600-0.00500.91 
MWCAFMatachewan Cons Mine0.19000.19000.19001000.00000.00 
MWSNFMawson Res Ltd0.31870.31870.31873,3000.00872.81 
MWSWFMawson West Ltd0.26500.26500.265033,0000.00501.92 
MWTCFManial Water Company0.69000.69000.690020,0000.03004.55 
MWTCYManila Wtr Co ADR15.1415.1415.147000.412.78 
MWWCMarketing Worldwide0.00010.00010.00011,000,0000.00000.00 
MXAMMaxam Gold Corp0.00010.00010.0001300,0000.00000.00 
MXCHFMexichem Sab De Cv4.3404.3404.3401,000-0.0200.46 
MXCHYMexichem Sab De Cv8.5608.5608.5602,100-0.1401.61 
MXCYYMetso Cp Ads40.5540.3740.552,4001.303.31 
MXDHFMdxhealth Sa4.9804.9804.9802,000-0.0601.19 
MXEIPMexico Eq and Inc Fd16.7516.7516.751,8000.201.21 
MXGFFMaxim Power Corp2.9102.9102.9102,000-0.0190.65 
MXGIFMerrex Gold Inc0.17100.15900.15902,800-0.01709.66 
MXMSFMaxim Resources Ltd0.13900.13110.139074,0000.026924.00 
MXOMPan American Goldfie0.01800.01800.0180100,6000.00000.00 
MXPTFMax Petroleum Plc0.02500.02500.02508,0000.0150150.00 
MXROFMax Resource Corp0.05900.05900.059060,000-0.00101.67 
MXRSFMalbex Res0.02980.02980.02984,000-0.00020.67 
MXSGMexus Gold US0.03500.03500.035022,600-0.00256.67 
MXTIFMaxitrans Industries0.97620.97620.97626000.07628.47 
MXTSMaxcom Telecomunicac0.21540.21540.2154260,000-0.028911.83 
MYAGFMaya Gold & Silver0.30640.30640.306482,500-0.02367.15 
MYBFMuncy Bank Finl [Pa]34.7834.3334.784000.431.25 
MYBUFMeyer Burger Techgy10.9910.8810.991,100-0.161.43 
MYDOMaydao Corporation0.01200.01000.010040,000-0.002016.67 
MYECMyecheck Inc0.02580.01790.024726,910,8000.004321.08 
MYFTMy Freightworld Tech0.00050.00050.000510,0000.00000.00 
MYGGMygo Games Holding Co.0.11000.09000.100241,1000.00020.20 
MYHIMountain High Acquisitions Corp.0.50000.43200.50007,3000.00200.40 
MYLIMusic of Your Life0.20000.20000.20005000.1400233.33 
MYMNFMoly Mines Limited0.05000.04500.050038,3000.005011.11 
MYMSFRift Basin Resources0.08500.05180.0518255,000-0.015222.69 
MYMXMymetics Corp0.03900.03000.0350211,9000.010040.00 
MYNGGolden Eagle Intl0.01000.01000.01001,0000.00000.00 
MYRXMyrexis Inc0.14800.12510.140063,5000.00000.00 
MYRYMyriad Interactive Media Inc0.01050.01000.010053,000-0.00065.66 
MYSLMy Screen Mobile In0.00500.00500.005031,7000.00000.00 
MYTAYMagyar Telekom Telecommunications Plc7.7607.7207.7605,2000.1552.04 
MYTHFMytilineos Hldgs Sa8.2008.2008.2005,0000.3504.46 
MZBYMezabay Intl0.00020.00020.0002151,6000.00000.00 
MZDADMazda Motor Corp Ord23.8023.5323.703,100-0.180.75 
MZDAFMazda Motor Corp Ord23.8023.8023.80300-0.130.54 
MZDAYMazda Motor Corp12.0111.9511.956,7000.211.79 
MZEIMedizone Intl Inc0.14000.11800.1249198,500-0.015010.72 
MZRTFMazor Surgical Robot6.9006.7806.7803,8000.0000.00 
MZTLFJohn Menzies10.1110.1110.112,000-0.292.81 
MZZLMazzal Hldg Corp0.52000.52000.52005000.01001.96 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
107.22.141.14
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,598180.39
DJI17,068-310.18
SP5002,002-10.05
DAX9,507280.30
FTSE6,82940.06
NI22515,7841160.74
CAC404,378-10.03
GLD1,264-231.77
BDI753.02.00.27
HSI24,9912420.98