Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.02470.00430.004325,0000.000719.44 
MAALMarketing Alliance2.9002.8502.8505,100-0.0501.72 
MAANFMaanshan Iron & Stee0.35500.35500.35505,4000.050016.39 
MACEMace Security International Inc0.38000.38000.38003,100-0.01002.56 
MACIFMaverix Metals Inc.1.2761.2111.211200-0.0413.27 
MACQFThemac Rsrcs Grp Ltd0.03340.03340.033413,000-0.007618.54 
MADIMadison Systems Inc0.01100.01100.01102000.00000.00 
MAEOYManila Electric Co ADR11.3911.3911.392000.575.29 
MAGEMagellan Gold Corp0.12760.11900.127618,1000.027126.97 
MAGHMagnum Hunter Resources Corp.11.8511.8511.85131,0000.000.00 
MAGOYMan Ag Unsp ADR9.9459.9459.9451000.2953.06 
MAGPMagplane Technology Inc0.00300.00300.00301,5000.0022275.00 
MAHMFMahindra&Mahindra Dp17.8117.8117.81100-0.070.39 
MAHNMid-Atlantic Hm Hlth Ntwk0.15000.15000.15001,5000.0800114.29 
MAJCQMajestic Capital Ltd0.00010.00010.0001500-0.000990.00 
MAKSFMarks & Spen Grp Ord4.2004.1504.20016,9000.0601.45 
MAKSYMarks & SP Gp ADR8.4008.3208.350150,000-0.1702.00 
MALDFMacau Legend0.18760.18760.18762,0000.033321.58 
MALJFMagellan Aerospace C12.7312.7312.733,0000.060.45 
MANYPlures Technologies0.05000.04000.05008,0000.010025.00 
MAOMFMaudore Minerals Ltd0.00100.00070.00104,6000.000225.00 
MAORFMandarin Oriental In1.2601.2601.260100-0.0403.08 
MAQAFMacquarie Atlas3.5503.5503.550200-0.0300.84 
MARFFMargaux Resources Ltd0.25500.25500.25505000.01506.25 
MARUFMarubeni Corp Ord5.7005.7005.7006000.75015.15 
MARUYMarubeni Corp ADR59.9759.7359.735000.500.84 
MARZFMarstons Plc1.6401.6401.64015,300-0.0804.65 
MATNMateon Therapeutics Inc0.42000.38010.389318,700-0.01964.79 
MAURYMarui Group Co Ltd29.6029.4629.601,200-0.491.63 
MAVTMadison Ventures0.00800.00800.008010,000-0.00022.44 
MAWHFMan Wah Holdings0.67000.65000.650052,400-0.03705.39 
MAWHYMan Wah Holdings Ltd13.3813.2013.205000.020.15 
MAXDMax Sound Corp0.00860.00840.00862,983,300-0.00022.27 
MAXEMaxwell Resources Inc0.00760.00750.0076110,0000.00057.04 
MAXMFStandard Explora Ltd0.00400.00400.00405,0000.00000.00 
MAXWMaxworldwide Inc0.00010.00010.00011000.00000.00 
MAYGFMeadow Bay Cap Corp0.04470.03510.035125,500-0.012426.11 
MAYNFMayne Pharma0.95000.92000.920027,100-0.05855.98 
MBAIFCibt Education Group Inc0.52000.50080.500861,700-0.01422.76 
MBCFFMbac Fertilizer Corp1.9371.9371.9371000.19711.34 
MBCIMabcure Inc0.00300.00300.00301000.00000.00 
MBCQMB Bancorp Inc15.4415.3515.442000.946.48 
MBDEMorris Business Devl0.05000.05000.050025,0000.00000.00 
MBFJFMitsubishi Ufj Finan6.1506.1506.1501,000-0.0500.81 
MBGNFMed Biogene Inc0.02430.02430.02435,0000.004019.70 
MBITMobilebits Holdings Corp0.01300.01300.01301,5000.00000.00 
MBLVMobiventures Inc0.00300.00300.00305,0000.0018150.00 
MBNCMerchants Bancorp Or0.60000.60000.60003000.02003.45 
MBNKFMetro Bank Plc38.4838.4838.481000.411.08 
MBRTFMbmi Resources Inc0.00200.00200.002076,4000.00000.00 
MBUMYMabuchi Mtr Co Ltd13.0913.0913.092,0000.413.19 
MBVAMillennium Bankshares Corp0.10000.10000.10003000.00000.00 
MBXBFMicrobix Biosystems0.20300.20170.201712,0000.00854.40 
MBYMFMountain Boy Mineral0.04700.04700.047048,000-0.010918.83 
MCAMQMoney Centers Amerca0.00060.00050.00057,500-0.000550.00 
MCAPMango Capital Inc0.10000.10000.10001000.0500100.00 
MCARMercari Communcation0.30000.23080.250032,2000.050025.00 
MCBGMercersburg Financia24.0024.0024.001001.004.35 
MCBKMadison County Financial Inc20.5520.5020.503000.100.49 
MCBPMichigan Community Bancorp Ltd0.00010.00010.00014,0000.00000.00 
MCBRFMcbride Plc Ord 10P2.2802.2802.280300-0.0502.15 
MCCHFMcchip Resources Inc0.34100.34100.3410100-0.03709.79 
MCCKMestek Inc26.0025.7525.902,1000.903.60 
MCCRFMccoy Corp1.5701.5691.56910,000-0.0311.94 
MCCXMcorpcx Inc.0.65000.65000.65002,000-0.230026.14 
MCDAKma Hldg Inc0.01690.01690.0169100-0.00010.59 
MCDFFMcDermott Intern24.6724.6424.67200,0000.170.69 
MCDMFMacdonald Mines Exploration Ltd0.03900.03900.03904,500-0.00102.50 
MCELQMillennium Cell In0.00010.00010.000115,000-0.000990.00 
MCEMMonarch Cement Co47.0045.0046.001,5000.000.00 
MCESFMacro Enterprises1.4301.4301.430200-0.25715.25 
MCETMulticell Techs Inc0.00020.00010.000210,375,7000.00000.00 
MCFUFMicro Focus Intl Plc25.8525.8525.85600-0.411.56 
MCGIMedcareers Group In0.00040.00020.00042,152,5000.00000.00 
MCGRFMajor Cineplex Group0.83000.83000.83002,600-0.04004.60 
MCHBMechanics Bk [Ca]28,50028,50028,5001005001.79 
MCHTMauch Chunk Finl Cp13.2513.2513.25200-0.503.64 
MCHVFMGM China Holdings L1.9901.9901.9902,000-0.0803.86 
MCHVYMGM China Holdings24.4124.2024.20400-0.983.89 
MCICMulticorp International Inc0.00080.00080.000820,000-0.000433.33 
MCIGMcig Inc0.38000.34100.37025,045,8000.02848.31 
MCOAMarijuana Company of America Inc.0.10250.07780.102461,567,1000.026434.74 
MCPIMed-Cannabis Pharma Inc0.30000.24000.250057,100-0.030010.71 
MCRAAMcrae Inds Cl A27.0026.5326.53300-0.070.26 
MCREFMetals Creek Res0.05200.05070.05209,0000.00000.00 
MCRPFMicroport Scientific0.78500.78500.78506,3000.05507.53 
MCRUFMorgan Advanced Matl3.6053.6053.60529,9000.1855.41 
MCRZFMincor Resources0.19500.19000.195020,0000.01508.33 
MCSHFMetcash Ltd Ord Shs1.5891.5891.589200-0.0674.04 
MCTCMicrochannel Tech Cp0.00100.00100.0010100-0.000428.57 
MCTHMedical Connections0.00600.00560.00605,9000.00047.14 
MCTYFMicroplanet Technolo0.00050.00010.000120,0000.00000.00 
MCUIFMiraculins Inc0.36100.34900.34906,0000.069024.64 
MCUJFMedicure Inc7.0306.9007.0301,5000.2804.15 
MCWEFMcw Energy Grp0.09550.08500.0919548,000-0.00010.11 
MDAVDavi Luxury Brand Group Inc0.02820.02820.02827,400-0.010827.69 
MDCEMedical Care Technol0.00100.00010.00022,426,3000.0001100.00 
MDCLMedicine Man Technologies Inc.2.6402.5002.50020,900-0.1405.30 
MDCNMedican Enterprises Inc0.00010.00010.00014,555,5000.00000.00 
MDCRMedicus Homecare Inc0.05000.04500.050040,000-0.00509.09 
MDDDMakism 3D Corp0.00200.00170.001799,700-0.000315.00 
MDDWFMacdonald Detwlr New53.1153.0453.11400-0.380.70 
MDEVFMelco Intl Devel1.3801.3801.3803000.0000.00 
MDEXMadison Technologies Inc0.30000.20000.20003,400-0.069025.65 
MDFIMedefile International Inc0.03040.02310.030049,4000.002810.29 
MDFZFMedifocus Inc0.01420.01420.01422,0000.00021.43 
MDGCMediag3 Inc0.00010.00010.00013,000,0000.00000.00 
MDGEFMedigene Ag14.8314.8014.837000.382.63 
MDGWWMedgenics Inc0.76000.76000.76002,0000.05007.04 
MDIBYMediobanca Spa ADR8.4008.4008.4001,000-0.0100.12 
MDINNorthstar Global Bus0.00010.00010.00013,980,0000.00000.00 
MDITMedite Cancer Diagnostics Inc0.52000.45000.45003000.00000.00 
MDIUYMediaset S.P.A SP Ad13.5313.4613.531,500-0.010.07 
MDKMMdechem Inc New0.01200.01200.012015,000-0.003020.00 
MDLHMedical Intl Tech0.00510.00510.005110,0000.00000.00 
MDLNFMadalena Ventures0.12690.11990.1211296,000-0.00141.14 
MDLXFRosita Mining Corporation0.03270.03270.032710,3000.005721.11 
MDMNMedinah Minerals Inc0.00730.00670.0073987,1000.00000.00 
MDNBMinden Bancorp Inc23.0123.0123.01100-0.743.11 
MDNDFMcDonalds Co Ltd Tok26.3026.3026.30100-1.354.88 
MDNGFMidnight Sun Mining0.17740.16980.177410,0000.020112.78 
MDNNFNiobay Metals Inc.0.63700.63700.63705,0000.01903.07 
MDOMFMandom Corp44.4544.4544.453000.561.27 
MDPCFMadison Pac Ppts- B2.3822.3822.3824000.22810.58 
MDRMModern Mobility Aids0.03560.03000.0350404,1000.00000.00 
MDRPFMidas Gold Corp0.65000.59620.6474137,3000.01842.93 
MDSMFMedusa Mining Ltd0.30600.30600.3060700-0.01404.38 
MDTCMedia Technologies0.00570.00570.005710,000-0.000710.94 
MDURNMdu Res Group 4.70101.0100.0101.02001.01.00 
MDURPMdu Res Group 4.50100.00100.00100.001001.001.01 
MDVTMiddlebury Natl Corp32.9532.8532.85300-0.050.15 
MDWCQMidway Gold Corp0.00200.00200.002050,1000.0012150.00 
MDWKMdwerks Inc.0.00250.00250.00253,1000.00000.00 
MDWTMidwest Holding Inc.0.25000.25000.25002000.00000.00 
MDXHFMedx Health Corp0.13960.13440.134421,600-0.016410.88 
MDXLMedixall Group Inc1.5701.5701.5702000.0281.79 
MDXXMedex Inc Nev0.00010.00010.00014,5000.00000.00 
MEAOFMetanor Resources0.04800.04000.0472201,000-0.00081.67 
MECKMecklemedia Corporation0.00660.00660.00661000.00000.00 
MEDAMedia Analytics Corp0.02250.01500.01512,8000.00010.67 
MEDDMedical Imaging Corp0.05000.05000.050010,0000.019966.11 
MEDHMedx Holdings Inc.0.01000.00800.009968,7000.002228.57 
MEDTMediatechnics Corporation0.00120.00090.00094,978,300-0.000218.18 
MEECMidwest Energy Emissions Corp1.2701.2501.2608,3000.0000.00 
MEGEFMeg Energy Corp5.6105.5915.61023,4000.1001.81 
MEGGFMeggitt Plc5.4505.4505.4502,5000.0100.18 
MEGGYMeggitt Plc10.7610.5910.65126,400-0.090.84 
MEILMethes Energies International L0.05500.05500.05505,900-0.025031.25 
MEILWMethes Energies International L0.03800.03800.038010,0000.00000.00 
MEILZMethes Energies International L0.00500.00500.00501000.00000.00 
MEJHYMeiji Holdings19.4019.4019.40200-0.603.00 
MELYMicroelectronics Technology Co0.00010.00010.000193,0000.00000.00 
MEMEEndev Holdings Inc0.05000.04000.04005,300-0.020033.33 
MENBMendocino Brewing Co0.18000.18000.18003,2000.00000.00 
MENIMobilized Entmnt Inc0.00150.00150.00152,5000.00000.00 
MENXFMemex Inc. Ordinary Shares [Ca0.23000.21000.2270131,700-0.00030.13 
MEOBFMesoblast Ltd1.1001.1001.1003000.0504.76 
MEPWMe Renewable Power Corp0.53500.53500.5350400-0.165023.57 
MERLYMerlin Entertainments Plc12.2511.4012.259000.473.99 
MERRMerriman Holdings0.01000.01000.01007,100-0.020066.67 
MFBPM&F Bancorp Inc5.3105.2905.2904000.2905.80 
MFCOMicrowave Filter C0.65000.65000.65002,0000.00000.00 
MFCSFMedical Facs Corp14.4714.3014.479000.211.45 
MFDBMutual Federal Bcp4.6704.6704.670100-0.83015.09 
MFGIMerchants Financial Group Inc55.5055.5055.501000.250.45 
MFMLFMarifil Mines Ltd0.00690.00690.00697,500-0.003131.00 
MFONMobivity Holdings Corp0.80000.80000.80001000.05006.67 
MFRVFMinera Frisco Sab De0.71000.71000.71006000.00500.71 
MFSTMedifirst Solutions0.00420.00360.00428,775,4000.00025.00 
MFTGFMogo Finance Technology Inc.1.8301.8301.8305,000-0.0090.49 
MGAFFMega Uranium Ltd0.17880.16870.168754,000-0.00201.17 
MGDDFMichelin Cie Gen Des108.6108.6108.6200-2.11.87 
MGDDYCompagnie Generale D21.8021.6221.7424,200-0.180.80 
MGDPFMarathon Gold Corp0.56890.56430.568919,8000.01532.76 
MGFXMonarch Gulf Exp New0.00180.00180.00183,3000.000320.00 
MGHLMorgan Group Hld Co0.20000.20000.20001,2000.053036.05 
MGLDFMedgold Resources Corp0.14900.14800.148061,5000.029625.00 
MGLGMagellan Energy Ltd0.00010.00010.00011,001,5000.00000.00 
MGMXFAlterra Power Corp.4.1464.0004.0005,700-0.1052.56 
MGNLFMgn Technologies Inc0.00030.00030.000345,000-0.000125.00 
MGNTMeganet Corporation0.05640.05590.05644000.0361177.83 
MGNUMagnus Intl Resource0.00250.00250.00259,0000.00000.00 
MGONMegola Inc0.00090.00090.000925,0000.000112.50 
MGPHFMason Graphite1.02190.98010.98011,0000.01701.77 
MGPRFMAG One Products Inc.0.71000.69960.71001,0000.01502.16 
MGRUFMorguard Real Est Ut10.6910.6410.646000.111.03 
MGSBFMetrogas Sa B Share0.85000.85000.850013,500-0.06006.59 
MGTCMegatech Corp0.03000.03000.03002,5000.00000.00 
MGTIMGT Capital Investments Inc1.05000.96101.0000148,000-0.01000.99 
MGUYMogul Energy Intl0.00520.00520.00521,0000.00000.00 
MGWFFMaple Leaf Green Wor0.53830.51320.538318,200-0.01031.88 
MGXMFMgx Minerals Inc.0.54540.53180.53905,500-0.00691.26 
MGYOYMol Magyar Olaj Gaz37.0136.9137.013000.320.87 
MGYTFMagyar Telekom Plc1.7531.7531.75346,7000.1539.56 
MHCCMillenium Healthcare Inc0.00020.00020.0002774,8000.00000.00 
MHDGM & A Holding Corp.3.0203.0003.0004000.2007.14 
MHGIMidnight Holdings Gr0.00010.00010.00015,000-0.000990.00 
MHGUMeritage Hosp Gr11.7411.5011.746,6000.242.09 
MHIVFMainstreet Health Investments Inc.9.3209.3209.3201,0000.0490.52 
MHMIMhm Services Inc4,1004,1004,1001001002.50 
MHREFMatamec Explrtn Inc0.04100.04100.041035,0000.008325.38 
MHSDFMegacable Hld Ord3.1023.1023.1023000.0321.04 
MHTLYMetcash Ltd SP ADR10.0510.0510.051000.363.72 
MHTXManhattan Scients0.04790.03420.045058,900-0.00306.25 
MHTZFManhattan Corp0.04100.04100.04102,000-0.007014.58 
MHVYFMitsubishi Heavy Ind4.6454.6454.645100-0.0521.11 
MHYSMass Hysteria Ent0.00010.00010.00012,500,0000.00000.00 
MICBMicrolin Bio Inc.1.3401.3401.3401,0000.33032.67 
MICCFMillcom Swed Dep Rec47.0847.0047.00600-0.511.07 
MICFFMint Income Fd5.4145.4065.4064000.1623.08 
MICLFMICRONIC LASER SYS S11.3511.3511.355,5008.87357.66 
MIDLFMidland Expl Inc0.78920.75880.75884,800-0.01722.22 
MIELYMitsubishi Elect Cor29.5329.3229.4010,0000.842.92 
MIESFMitsui Eng & Shipbld1.4881.4881.4881,0000.0000.00 
MIHIMedical Innovation Holdings Inc.1.8300.7001.7501,900-0.0804.37 
MIICFMillicom International Cellular S.A.49.0147.9048.7412,7000.982.05 
MIINFMerlin Entertainment5.6705.6705.6702000.0300.53 
MIKPMike The Pike Produc0.00010.00010.0001100,0000.00000.00 
MILTYMills Estruturas E1.2801.2701.2804000.18016.36 
MILVMistral Ventures Inc0.00010.00010.00015,742,100-0.000990.00 
MIMZFNighthawk Gold Corp0.37100.36700.371075,6000.00200.54 
MINEMinerco Res Inc0.00260.00210.0021214,700-0.00028.70 
MIRXFSerrano Resources Ltd0.03200.03200.0320400-0.00308.57 
MISMCambridge Energy Corp0.00580.00580.005819,0000.00000.00 
MISVFMinco Silver Corp0.94060.90000.930020,200-0.03303.43 
MITEFMitsubishi Estate Co19.1619.1619.163,000-0.693.48 
MITEYMitsubishi Estate Co19.8019.4319.6145,5000.040.20 
MITFFMitie Group Plc2.4502.4502.450224,900-0.35012.50 
MITFYMitie Group Plc ADR9.6209.6209.6205000.0200.21 
MITSFMitsui & Co Ltd13.8413.8413.84100-1.147.61 
MITSYMitsui & Company289.4287.0288.92003.21.12 
MITUFMitsui Chemicals Inc4.5304.5304.5302000.0300.67 
MIXXMix 1 Life Inc0.26000.26000.260027,5000.00993.96 
MJDLFMajor Drilling Grp I5.7105.6305.6309,200-0.1803.10 
MJGCFMajestic Gold Corp0.08410.08410.08411,0000.013418.95 
MJLBUltrack Systems Inc.0.07000.03850.070085,4000.020040.00 
MJMDMedijane Holdings Inc1.7501.3001.300200-1.20048.00 
MJMIMarilynjean Interactive Inc0.00020.00020.000210,0000.0001100.00 
MJMJThe Maryjane Group Inc0.00030.00020.000256,339,700-0.000133.33 
MJNAMedical Marijuana I0.17150.16700.168814,636,700-0.00020.12 
MJNEMj Holdings Inc1.0700.9051.0605,0000.0292.82 
MJOGMajestic Oil & Gas0.20000.20000.200015,0000.00402.04 
MJPIMjp International Ltd4.1403.8803.94026,0000.0601.55 
MJTKCannasys Inc0.01150.00860.0095135,959,700-0.00011.04 
MJTVMichael James Enterprises Inc.0.05000.03620.0420666,7000.004010.53 
MJWLMajic Wheels Corp.0.00010.00010.00011,000,0000.00000.00 
MJXFFMajescor Resources0.05470.05470.05471,1000.00224.19 
MKAUMk Automotive Inc0.00660.00500.00601,027,000-0.001014.29 
MKGAFMerck Kgaa Dm 5110.0109.1109.11000.30.31 
MKGAYMerck Kgaa Unsp ADR36.5436.3636.523,1000.150.40 
MKGIMonaker Group Inc2.3502.2102.3502000.0000.00 
MKINMcnb Banks Inc10.1010.0710.07600-0.040.35 
MKMLFMakino Milling7.9507.9507.9501000.0400.51 
MKROMonkey Rock Group0.03110.03110.03117000.00000.00 
MKRSMikros Sys Corp0.26000.21990.260025,7000.040018.18 
MKRYFManitok Energy Inc0.13240.12800.128017,000-0.029418.68 
MKSEFMarksmen Energy Inc0.06700.06700.0670500-0.00253.60 
MKTAYMakita69.4968.2269.2711,0001.001.46 
MKTYMechanical Technolgy1.4231.4001.4001,2000.0201.45 
MKVNFMk2 Ventures Ltd0.11670.11670.1167500-0.059733.84 
MLCGML Capital Group Inc0.00130.00080.0010723,013,600-0.00019.09 
MLERMoller Intl Inc0.06000.04060.040636,200-0.019432.33 
MLFBUniversal Cap Mgmt0.08990.06750.0800241,5000.009012.68 
MLFNFMaple Leaf Foods Inc20.7720.7720.77400-0.442.07 
MLGAFMalaga Inc0.00010.00010.000117,0000.00000.00 
MLGFMalaga Financial Corp26.1026.1026.101000.793.12 
MLGTMlight Tech Inc0.00650.00510.005146,300-0.000915.00 
MLHCM Line Hldgs Inc0.00030.00030.0003300,0000.000150.00 
MLKKFMercator Minerals0.00020.00020.00021,000-0.000880.00 
MLLOFMedallion Resources Ltd0.02500.02500.0250300-0.00103.85 
MLMNMillennium Prime Inc0.00680.00350.0068149,5000.003078.95 
MLMZFMetallica Minerals0.04920.04920.049218,0000.024296.80 
MLNGFMarlin Gold Mining Ltd0.45020.45020.450210,000-0.00240.53 
MLNLFMillennial Lithium Corp.1.1201.0681.11463,5000.0545.09 
MLOOFMolopo Australia Ltd0.10400.10100.1040105,0000.00585.91 
MLORFMontello Resources L0.00010.00010.00015,000-0.000990.00 
MLPHMolecular Pharmacol0.00120.00120.00122,0000.00000.00 
MLRKFMillrock Res Inc Com0.35790.33980.357934,7000.01825.36 
MLRYYMail Ru Group Ltd18.2318.2318.23100-0.070.38 
MLSPFMelrose Holdings Ltd2.4502.4502.4505000.0000.00 
MLXEFMetals X Ltd0.54500.49000.54201,289,200-0.00801.45 
MLYBYMalayan Banking ADR3.7903.7623.7901,5000.0852.29 
MLYCFAmerican Cumo Mining Ltd0.13120.12700.130041,6000.00302.36 
MLYFFMolycor Gold Corp0.03700.03700.037040,0000.00205.71 
MLYNFMalayan Banking Berh1.7401.7401.7408,700-0.0301.69 
MMBFMomentum Biofuels0.00120.00100.001034,700-0.000216.67 
MMCGFMgmt Consulting Grp0.04960.04960.049616,9000.00020.40 
MMEGMomentous Entertainment Group Inc.0.00130.00110.001226,249,0000.00000.00 
MMEXMmex Resources Corp0.00020.00020.000239,122,9000.00000.00 
MMHCMedically Minded Inc.0.00070.00050.00075,931,4000.000375.00 
MMHDFMmi Holdings Ltd1.8001.8001.800900-0.1206.25 
MMHTFMiramar Hotel & Invv2.0802.0802.0809000.0301.46 
MMIRFMedmira Inc0.02360.02360.02361000.007647.50 
MMMBMamamancini's Holdin0.70000.70000.70001,2000.00000.00 
MMMMMineral Mtn Mng & ML0.14000.07000.14003,0000.00000.00 
MMMWMass Megawat Wind Pw0.00300.00190.0030155,0000.001157.89 
MMNGFMonster Mng Corp0.30690.30690.30696,500-0.00401.29 
MMPWQMultimedia Platforms Inc0.00200.00110.001791,0000.000654.55 
MMRFMmrglobal Inc0.00220.00220.0022100-0.000312.00 
MMRGFMinaurum Gold Inc0.07800.07590.0762328,200-0.00283.54 
MMRTYMassmart Hldgs ADR19.7519.7519.751003.8324.06 
MMSDFMacarthur Minerals0.06610.06230.063990,0000.00132.08 
MMTCMicro Imaging Tech0.34990.34990.34996000.00000.00 
MMTIFMicromem Tech Inc0.24300.24000.24008000.00000.00 
MMTMFMonument Mng Ltd0.08560.08560.08561,5000.018828.14 
MMTOFMitsubishi Motors Corporation5.8605.8605.8603000.0100.17 
MMTRSMills Music TR Unit21.5021.5021.50400-0.502.27 
MMTSMulti-Media Tutorial Services Inc0.00100.00100.001075,0000.0007233.33 
MMXMYMmx Mineracao E Metalicos S.A.1.8601.8601.8601000.1106.29 
MNAPManas Petroleum Corp0.00600.00600.006020,0000.001946.34 
MNARFMorguard North10.3310.3210.338,0000.141.38 
MNATMarquette Natl Cp100.00100.00100.001000.000.00 
MNBCMnb Corp [Bangor Pa]24.2524.2524.251000.642.71 
MNBEYMinebea Ltd Spons Ad18.8018.8018.80200-0.613.14 
MNBPMars Natl Bk Pa385.0385.0385.0100-5.01.28 
MNDJFMandalay Res Corp0.67960.67960.679617,0000.00120.18 
MNDPMundus Group Inc0.00010.00010.000116,3000.00000.00 
MNELFMission Newenergy Ltd0.02320.02320.02322000.002210.48 
MNGGMining Global Inc0.00010.00010.0001500,0000.00000.00 
MNGGFMongolia Growth Grou0.29000.26800.268050,7000.00501.90 
MNGPFMan Group Plc1.5001.5001.5004000.0906.38 
MNGPYMan Group Plc Unsp A1.4701.4701.4703000.0000.00 
MNHDMongolia Holdings Inc0.04100.03000.031018,600-0.029048.33 
MNHVFMarine Harvest ASA18.4518.4518.457000.170.92 
MNIIManati Inds Inc0.18700.18700.18701000.087087.00 
MNIRFTanager Energy Inc0.08000.08000.080030,0000.00506.67 
MNLIFChromedx Corp0.23310.23310.23314,0000.00883.92 
MNMTMotivating The Masses Inc0.35000.35000.35004000.050016.67 
MNNGFMan Sang Jewellery Hldgs Ltd0.48000.47500.48001,6000.01002.13 
MNOIYMandarin Orient ADR13.0013.0013.001,000-0.040.31 
MNPPMerchants National Properties Inc1,9981,9971,997100-30.15 
MNRLFMineral Mtn Res Ltd0.23000.22790.228112,4000.00110.48 
MNSBMainstreet Bank16.5016.3516.3563,400-0.150.91 
MNSFMansfelder Metals0.00400.00400.00403,0000.00000.00 
MNTCFMantis Mineral Corp0.00600.00600.00601,0000.00551100.00 
MNTHFMinth Group Ltd3.0803.0803.0802,0000.0601.99 
MNTMMount Tam Biotechnologies Inc.0.29000.20000.290029,0000.065028.89 
MNTRMentor Capital Inc1.1701.0201.160140,5000.0908.41 
MNTUFManitou Gold Inc0.07400.07400.0740500-0.019020.43 
MNVNMondial Ventures Inc0.00010.00010.0001999,9000.00000.00 
MNVWFMountainview Energy0.00560.00540.0056118,0000.0029107.41 
MNZOManzo Pharmaceuticals Inc0.00030.00020.000258,0000.00000.00 
MOAEFMongolia Energy Corp0.03100.03100.031010,0000.00000.00 
MOBAFManitoba Telecom Services Inc28.5428.4928.54200-0.341.17 
MOBOMobile Lads0.04000.04000.040060,200-0.005011.11 
MOBQMobiquity Technologies Inc0.04500.04500.04504,0000.00000.00 
MOCIModern Cinema Group Inc.0.31000.31000.31003000.00000.00 
MODCModern Tech Corp0.00100.00100.00103000.0009900.00 
MODTQModtech Hldgs0.00040.00040.00045,0000.000133.33 
MODVFMelcor Development L11.1011.1011.101001.7218.33 
MOGLFMongolian Mining Cor0.03770.03660.0377100,000-0.00030.79 
MOHCYMotor Oil Hellas Corinth Refineries Sa4.8804.8804.8804,900-1.55024.11 
MOJOMojo Organics Inc0.32500.30000.30002,200-0.050014.29 
MOKOYMoko Social Media Limited0.09800.09800.09802,0000.0680226.67 
MOLGYMol Global Inc.0.16500.16500.165030,000-0.00603.51 
MOMTMoneyonmobile Inc.0.54000.49950.54004,2000.03005.88 
MONDFMondi PC20.1020.1020.101,0000.402.03 
MONDYMondi Plc Unsp ADR38.1538.1538.154000.020.05 
MONIFMonitise Plc0.03750.03430.0375456,1000.00010.27 
MONOYMonotaro Co Ltd21.8021.7121.763,400-0.150.68 
MONRFMoncler S.P.A19.2519.2519.251000.945.13 
MOPNMop Environmental0.00320.00320.003246,0000.00000.00 
MOSTSmart Online Inc1.4001.4001.4004,1000.45047.37 
MPAYMobetize Corp0.08000.08000.080020,000-0.020020.00 
MPBKMetropacific Bank CA0.00500.00500.00502,0000.001025.00 
MPCIYMetro Pacific Investments Corp27.5427.5427.542002.8411.50 
MPEFFMaple Leaf Green Wor0.46000.45160.45954,5000.03407.99 
MPGPFMichael Page Intl5.1305.1305.1303000.0801.58 
MPGSMalaysia Pro-Guardia0.02500.02500.02507000.00000.00 
MPHMFM Pharmaceutical Inc0.05670.05300.053070,0000.00408.16 
MPIXMindpix Corp0.00010.00010.0001900,0000.00000.00 
MPMLMpm Technologies Inc0.03200.03200.03206000.00000.00 
MPMQMpm Hldgs Inc10.00010.00010.0003,0000.0000.00 
MPOHYMmi Hldgs Ltd ADR9.1509.1509.150100-0.1902.03 
MPSPMedpro Safety Pd0.00530.00520.005310,0000.00011.92 
MPSYFMorphosys Ag52.6952.6952.694000.190.36 
MPSYYMorphosys Ag SP ADR26.0325.5826.034,100-0.150.57 
MPUCFMoneta Porcupine Min0.18160.17080.1750135,500-0.00703.85 
MQBKYMacquarie Grp ADR64.0063.4664.002,7000.350.54 
MQPXFMatica Enterprises0.02000.01780.019229,500-0.00084.00 
MQTRFMettrum Health Corp5.1255.0515.1255,5000.0350.69 
MQXDFMarquee Energy Ltd0.10640.10380.106417,700-0.00948.12 
MRAAFMurata Manufacturing134.5134.5134.51006.14.74 
MRAAYMurata Manufacturing33.3032.4432.9726,7000.371.13 
MRCRMoro Corporation0.42000.41000.410011,800-0.060012.77 
MRDAFMeridian Co Ltd0.00700.00700.007020,0000.001527.27 
MRDDFMiranda Gold Corp0.07260.06190.0700336,8000.00365.42 
MRDNMeridian Waste Solutions Inc6.0705.5005.500600-0.5709.39 
MREGMemreg Inc0.60000.60000.60002,5000.100020.00 
MRESInstitute of Biomedi0.00020.00020.000220,0000.00000.00 
MRETFMartinrea Intl Inc6.2936.1736.1731,800-0.3575.47 
MRGEMirage Energy Corp1.00001.00001.00002000.130014.94 
MRGNMergence Corporation0.01200.01000.010040,000-0.002016.67 
MRGOMargo Caribe Inc7.5007.5007.5002000.0100.13 
MRIBMarani Brands Inc0.00020.00010.0002107,2000.00000.00 
MRICMri Interventions2.9502.9502.950800-0.0501.67 
MRJT3D Makerjet Inc.0.01500.01250.015027,6000.002520.00 
MRLAEmerald Medical Applications Corp.0.29000.25000.29006,1000.040016.00 
MRLBMiramar Labs Inc4.0004.0004.0002,0000.0000.00 
MRLDFMariana Res Ltd1.0300.9801.015264,900-0.0151.46 
MRMBDAscendant Res Inc.1.2051.1521.20410,600-0.0020.15 
MRNAMarina Biotech0.16100.15680.156817,600-0.00533.27 
MRNJMetatron Inc0.00020.00010.0002308,176,9000.0001100.00 
MRNTFMedicrea Internl5.5605.5605.5601,8000.0400.72 
MROIFMadagascar Oil Ltd0.00050.00050.000510,000-0.005591.67 
MRPHFMarapharm Ventures Inc.0.94800.90350.920071,600-0.02252.39 
MRPIMera Pharma New0.00190.00050.0017775,800-0.000419.05 
MRPLYMr Price Group Ltd11.6411.1811.376,9000.080.71 
MRPRFMerlin/Ac 1.0010.8510.8510.85100-0.100.91 
MRPSMicrophonics Inc0.00560.00550.005545,2000.000510.00 
MRQRFMonarques Gold Corporation0.34900.34000.340019,0000.035011.48 
MRRBFMorro Bay Resources Ltd.0.00270.00270.00271,0000.00000.00 
MRRTYMarfrig Alimento ADR1.9601.8601.9438,8000.0472.48 
MRTMFMaritime Res Corp0.10000.10000.10002,000-0.00625.84 
MRVGFMirvac Group1.5201.5201.5209,7000.0604.11 
MRVNYMrv Eng Partici ADR7.2407.2407.2402000.4606.78 
MRVSYMinerva Sa ADR15.3515.3515.352000.422.81 
MRWSFMorrison W Sprmrkt P2.9502.8902.8901,600-0.0602.03 
MRWSYWm Morrison Supermar14.8614.7514.8310,600-0.070.47 
MRZLFMirasol Resources1.3821.2821.36229,5000.0685.26 
MSADFMitsui Sumitomo Insu32.0232.0232.02100-0.431.33 
MSADYMS&Ad Ins Group ADR16.5716.4416.4412,0000.352.18 
MSAHMan Shing Agric Hldn0.01200.01200.012010,0000.002425.00 
MSAJFMesa Uranium Corp0.07900.06910.079063,0000.0446129.65 
MSBCMission Bancorp [Ca]37.5037.5037.501001.283.53 
MSBHFMitsubishi Corp Ord21.5421.5421.54100-0.040.19 
MSBHYMitsubishi Corp Spon44.7044.6144.661,7000.100.22 
MSEZMedia Sentiment Inc0.00340.00320.003436,900-0.000819.05 
MSGNFMan Sang Intl Ltd0.06000.06000.06001,5000.00000.00 
MSHFQMediashift Inc0.00280.00280.00281,0000.000840.00 
MSHSMinn Shares Inc Del0.25000.15000.150014,400-0.100040.00 
MSLOFMitsui Osk Lines3.1603.1603.1602,0000.2608.97 
MSLOYMitsui Osk Lines Ltd9.4909.4889.4901,0000.5406.03 
MSLPMuscle Pharm Corp2.0552.0202.0501,0000.0502.50 
MSMGFMustang Minerals Cor0.00690.00690.006910,0000.003497.14 
MSMKFMatsumotokiyoshi Ord49.0349.0349.032003.437.52 
MSMYMc Endeavors Inc0.00070.00070.000730,0000.00000.00 
MSNFYMinera Frisco S A B1.6101.3901.6003,5000.0301.91 
MSNVFMission Ready Services Inc.0.09100.09100.091025,000-0.00505.21 
MSOAMy Social Income Inc0.07060.06180.06182,600-0.008812.46 
MSPCMetrospaces Inc0.00010.00010.00011,064,4000.00000.00 
MSPVFMansei Corp5.6905.6905.6902,7000.1172.09 
MSRTMassroots Inc1.05000.98000.99401,194,500-0.04604.42 
MSSIMedical Staffing Sol0.00010.00010.000175,000-0.000266.67 
MSSZFMassimo Zanetti Beverage Group S.P.A.7.2207.2207.2203,0000.3304.79 
MSTGMustang Alliances0.00050.00050.00055,0000.00000.00 
MSTUFMilestone Real16.2416.2016.2412,3000.020.12 
MSVBMid-Southn Svg Bk In19.1919.1919.19100-2.8112.77 
MTAGFMetro Ag Ord Dem 533.7633.7633.769001.344.13 
MTENYMahanagar Telephone Nigam Ltd0.51000.51000.51006,000-0.01432.73 
MTFBFMotif Bio Plc0.32000.32000.3200500-0.00491.51 
MTGBMeetinghouse17.5017.5017.50500-0.100.57 
MTGRFMount Gibson Iron Lt0.24800.24800.24802000.01807.83 
MTGRYMount Gibson Iron Ltd. ADR2.6102.6102.6101,000-0.0100.38 
MTHRFM3 Inc26.1926.1926.191002.5310.69 
MTLCFMetalcorp Ltd0.01520.01140.01147,700-0.00065.00 
MTLFFMetallis Res Inc0.11170.09600.111711,000-0.00413.54 
MTLHFMitsubishi Chemical6.8506.8506.850100-0.0500.72 
MTLHYMitsubishi Chemical33.7033.7033.705000.280.84 
MTLKMetalink1.4701.4701.4709000.0100.68 
MTLQUMotors Liq Co7.9507.9007.9002,400-0.1001.25 
MTLRFMetalore Resources L2.7482.7362.7366000.48521.53 
MTMWMatmown Inc0.03500.02930.035060,0000.0200133.33 
MTNBMatinas Biopharma Hl2.1001.9002.000301,4000.0000.00 
MTNOFMtn Group Ltd Ord9.4609.4609.460900-0.2402.47 
MTNOYMtn Group Ltd SP ADR9.2109.1209.21015,5000.0650.71 
MTPRMeta Power Intl Inc0.00020.00020.000210,0000.00000.00 
MTRAFMetro Inc Cl A Sub V31.3731.3631.375000.892.91 
MTRJFMtr Corporation Ltd4.9904.9904.990203,700-0.0100.20 
MTRJYMtr Corp Ltd SP ADR49.4649.4649.46100-0.701.40 
MTSCUMTS Systems Corp131.7131.6131.7305,0003.62.81 
MTSFFMitsui Fudosan Co Lt23.1023.1023.10200-0.401.70 
MTSTMetastat Inc1.4801.4801.4806000.0000.00 
MTTRYMetro Ag6.7806.7506.7506,2000.0000.00 
MTUAYMtu Aero Engines Hol61.0860.6860.68600-0.190.31 
MTVXApt Moto Vox Group Inc0.00010.00010.0001100,0000.00000.00 
MTWTFMetawater Co. Ltd.24.0023.6523.65300-0.251.05 
MTXSMatches Inc0.05000.05000.05001000.0380316.67 
MTYFFMty Food Group Inc36.0436.0336.03500-1.654.38 
MTZPYTanabe Pharma20.1019.7419.903,200-0.211.02 
MTZXFMitsubishi Tanabe Ph20.2120.2120.211001.357.17 
MUELPaul Mueller Company27.6027.6027.603000.100.36 
MUNMFMundoro Capital Inc0.10290.10290.102910,000-0.00312.92 
MURCFMonster Uranium Corp0.01380.01380.01383000.0074115.63 
MURGFMuenchener Rueckver188.2188.2188.21000.50.28 
MURGYMuenchener Re Group18.8118.6718.8035,100-0.070.37 
MURZYMurray & Roberts0.83870.83870.8387300-0.00530.63 
MUSSMulti Solutions II0.20000.20000.20004000.00000.00 
MVACMotorvac Technologie0.01000.00870.010011,1000.0055122.22 
MVBFMvb Financial Corp13.0013.0013.001,0000.000.00 
MVBYMy Vintage Baby Inc0.00010.00010.00011,0000.00000.00 
MVENIntegrated Surgical Systems Inc.1.1201.0701.07010,600-0.0403.60 
MVESThe Movie Studio Inc0.00600.00500.0060313,2000.000611.11 
MVLYMission Vly Bcp CA10.6010.6010.602000.100.95 
MVPIMv Portfolios Inc0.02890.02890.02892,000-0.011127.75 
MVRMMaverick Mineral Cp0.00570.00570.0057300-0.208897.34 
MVTGMantra Venture Group Ltd0.00550.00410.0052382,300-0.001623.53 
MWATFModern Water Plc0.12000.12000.12001,0000.01009.09 
MWBCMw Bancorp Inc18.5018.3518.505000.000.00 
MWCAFMatachewan Cons Mine0.26800.21600.216010,000-0.00723.23 
MWISM-Wise Inc0.00200.00200.00201,0000.00000.00 
MWOGMidwest Oil and Gas Inc0.01000.01000.01001,0000.0080400.00 
MWSNFMawson Res Ltd0.31110.30100.301011,000-0.01033.31 
MWTCFManial Water Company0.59000.59000.59005,0000.060011.32 
MWTCYManila Wtr Co ADR15.4215.4215.42200-0.080.52 
MWWCMarketing Wrldwd Corp0.00010.00010.000110,0000.00000.00 
MXCHFMexichem Sab De Cv2.3672.3672.3671,6000.1476.63 
MXCHYMexichem Sab De Cv4.4804.4804.4802,200-0.2204.68 
MXCYYMetso Cp Ads7.1837.1837.183400-0.0670.92 
MXDHFMdxhealth Sa5.4105.4105.4105,0000.2605.05 
MXGFFMaxim Power Corp2.1002.0982.1008,5000.0010.05 
MXGIFMerrex Gold Inc0.19430.18680.19435,8000.00331.73 
MXLGFMx Gold Corp0.14980.13730.143281,800-0.00231.58 
MXMGMaxima Group Inc0.00060.00060.0006260,0000.00000.00 
MXMTYMaxcom Telecom Ads0.43010.43010.430120,0000.01222.92 
MXPTFMax Petroleum Plc0.00010.00010.00013,1000.00000.00 
MXROFMax Resource Corp0.05050.05050.05052,4000.00153.06 
MXSGMexus Gold US0.14000.13800.1400339,2000.00020.14 
MXTLFMetalex Ventures Ltd0.04800.04800.048060,0000.016050.00 
MXTSFMaxcom Telecomunicaciones Sab De Cv0.35050.35050.35055,7000.00040.11 
MYAGFMaya Gold & Silver0.12140.10670.1068125,000-0.00887.61 
MYANMynd Analytics Inc.9.0009.0009.000300-0.2502.70 
MYBFMuncy Bank Finl [Pa]35.0034.7035.004,1000.952.79 
MYBUFMeyer Burger Techgy0.82000.82000.82008000.04505.81 
MYCTMycontactcard Inc0.00300.00300.003020,0000.00000.00 
MYDXMydx Inc0.00230.00180.002243,727,3000.00014.76 
MYECMyecheck Inc0.00380.00330.00371,116,9000.00025.71 
MYFTMy Freightworld Tech0.00020.00010.00015,185,000-0.000150.00 
MYGGMygo Games Holding Co0.00070.00070.00074,100-0.000112.50 
MYHIMountain High Acquisitions Corp0.78000.51000.63005,701,1000.125024.75 
MYLIMusic of Your Life0.00030.00030.00031,067,0000.000150.00 
MYMNFMoly Mines Ltd0.04500.04500.045050,000-0.014023.73 
MYMXMymetics Corp0.02200.02000.022042,9000.00000.00 
MYNGGolden Eagle Intl0.03200.03000.032024,2000.00196.31 
MYRLFMeryllion Resources Corporation0.00200.00200.0020600-0.009081.82 
MYRXMyrexis Inc0.04400.04400.044010,0000.00000.00 
MYSLMy Screen Mobile In0.00170.00170.001741,9000.00000.00 
MYSNMyson Group Inc0.01300.01000.0100105,300-0.003023.08 
MYTAYMagyar Telekom Telecommunications Plc8.6408.6408.6407000.0050.06 
MZDAFMazda Motor Corp Ord15.8015.7515.751,100-0.231.44 
MZDAYMazda Motor Corp7.9477.8407.85554,6000.0250.32 
MZEIMedizone Intl Inc0.10200.09740.102078,0000.00090.89 
MZHOFMizuho Finl Grp Inc1.8501.8501.850700-0.0301.60 
MZRTFMazor Surgical Robot10.8010.8010.80100-0.675.84 
MZTAQMizati Lxy Alloy Whls Inc0.02000.02000.02002000.008066.67 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.147.244.157
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,555150.28
DJI19,827950.48
SP5002,27180.34
DAX11,630330.29
FTSE7,198-100.14
NI22519,138660.34
CAC404,851100.20
GLD1,20530.28
BDI1,200494.26
HSI22,886-1640.71