Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.00990.00990.00991,200-0.002117.50 
MAALMarketing Alliance3.0202.8602.8603,500-0.1705.61 
MAANFMaanshan Iron & Stee0.39700.39700.39702,5000.052015.07 
MACEMace Security International Inc0.39950.39950.39953000.00651.65 
MACIFMaverix Metals Inc.1.1101.0951.1106000.0989.65 
MACQFThemac Rsrcs Grp Ltd0.03700.03700.037015,0000.003610.78 
MAGAAMagna Lab Inc Cl A0.01700.01700.01706,0000.00000.00 
MAGEMagellan Gold Corp0.07500.07000.070041,600-0.027027.84 
MAGHMagnum Hunter Resources Corp.11.2511.2511.255,0000.555.14 
MAGOYMan Ag Unsp ADR10.0410.0410.04100-0.181.71 
MAGPMagplane Technology Inc0.00070.00070.000756,5000.00000.00 
MAHLYMedipal Holdings16.4416.4416.441000.060.37 
MAHMFMahindra&Mahindra Dp19.0019.0019.005,0000.090.48 
MAHNMid-Atlantic Hm Hlth Ntwk0.15000.15000.15004000.00000.00 
MAKSFMarks & Spen Grp Ord4.1004.0404.0408,500-0.0701.70 
MAKSYMarks & SP Gp ADR8.2608.1608.23069,100-0.0400.48 
MALJFMagellan Aerospace C13.3313.2513.251,700-0.372.74 
MALRYMineral Resources9.6009.6009.6001000.0700.73 
MAMTFMcan Mtg Corp11.4111.4111.414000.020.14 
MANRManor Natl Bk Manor502.0502.0502.01000.00.00 
MAOMFMaudore Minerals Ltd0.00060.00060.00064,0000.000120.00 
MAORFMandarin Oriental In1.3301.3301.3304,000-0.0302.21 
MAPGFMapletree Logistics0.70000.70000.70001,000-0.360033.96 
MAPIFMapletree Industrial1.1311.1311.131100-0.0201.72 
MAQAFMacquarie Atlas3.9203.7703.7702,000-0.1503.83 
MARFFMargaux Resources Ltd0.22300.22300.22305000.00602.76 
MARUFMarubeni Corp Ord6.4006.4006.4009,0000.70012.28 
MARUYMarubeni Corp ADR65.0765.0265.02400-0.410.63 
MARXFMarenica Energy0.14750.14750.14755,0000.00000.00 
MARZFMarstons Plc1.6801.6001.6007,600-0.1005.88 
MATNMateon Therapeutics Inc0.57800.49000.576088,4000.056010.77 
MAURYMarui Group Co Ltd27.9227.2927.926000.572.08 
MAVTMadison Ventures0.01510.01000.010074,600-0.013958.16 
MAWHFMan Wah Holdings0.65500.63000.655010,5000.01502.34 
MAWHYMan Wah Holdings Ltd13.2513.2513.252000.423.27 
MAXDMax Sound Corp0.01300.01220.01303,285,8000.00108.33 
MAXEMaxwell Resources Inc0.00790.00790.007910,0000.00045.33 
MAXMFStandard Explora Ltd0.02000.02000.02004000.0180900.00 
MAYGFMeadow Bay Cap Corp0.04380.04380.0438600-0.00316.61 
MAYNFMayne Pharma1.1501.1501.1504,000-0.0302.54 
MBAIFCibt Education Group Inc0.51910.50430.5043400-0.00290.57 
MBAYMediabay Inc0.00010.00010.00011,5000.00000.00 
MBCFFMbac Fertilizer Corp1.7071.7071.707100-0.1538.24 
MBCIMabcure Inc0.00430.00300.003014,6000.00000.00 
MBCQMB Bancorp Inc15.2514.5514.603,300-0.654.26 
MBDEMorris Business Devl0.04000.04000.040023,500-0.010020.00 
MBFJFMitsubishi Ufj Finan6.8806.8756.880154,0000.1402.08 
MBGNFMed Biogene Inc0.02580.02580.025818,8000.00156.17 
MBKLMetairie Bk & TR [La21.2521.2521.251000.251.19 
MBNCMerchants Bancorp Or0.62010.58000.620020,9000.00000.00 
MBNKFMetro Bank Plc43.0343.0343.03500-1.042.36 
MBPFFMitchells & Btlr Ord3.2803.2803.2801,000-0.1303.81 
MBRTFMbmi Resources Inc0.00300.00300.00301,0000.001050.00 
MBUMYMabuchi Mtr Co Ltd13.6513.6513.656000.473.57 
MBXBFMicrobix Biosystems0.23070.23070.23073,000-0.00341.45 
MBYMFMountain Boy Mineral0.04830.04830.0483500-0.00030.62 
MCAPMango Capital Inc0.04800.04060.04061,1000.015763.05 
MCARMercari Communcation0.25000.25000.25003,4000.00000.00 
MCBGMercersburg Financia22.7522.7522.751,200-0.502.15 
MCBKMadison County Financial Inc22.0022.0022.002,000-0.241.08 
MCBSMetrocity Bankshares Inc13.5013.5013.501001.5012.50 
MCCHFMcchip Resources Inc0.34610.34220.34226,5000.00220.65 
MCCKMestek Inc26.6025.9926.609001.596.36 
MCCRFMccoy Corp1.4031.3951.3964,700-0.0594.06 
MCCXMcorpcx Inc.0.31000.31000.3100600-0.340052.31 
MCDAKma Hldg Inc0.01450.01450.01452,0000.00042.84 
MCDFFMcDermott Intern25.0624.8524.89130,000-0.110.46 
MCDMFMacdonald Mines Exploration Ltd0.09670.08880.088810,400-0.00121.33 
MCELQMillennium Cell In0.00100.00100.00103000.0009900.00 
MCEMMonarch Cement Co46.2546.2446.245000.040.09 
MCESFMacro Enterprises1.6991.6991.6996,0000.0996.20 
MCETMulticell Techs Inc0.00030.00020.000212,680,200-0.000133.33 
MCFUFMicro Focus Intl Plc27.6927.6927.69100-0.511.81 
MCGIMedcareers Group In0.00040.00040.0004200,0000.00000.00 
MCGRFMajor Cineplex Group0.87000.87000.870011,0000.04004.82 
MCHBMechanics Bk [Ca]33,50033,50033,5001002,5008.06 
MCHHFMacmahon Holdings0.10600.10600.10605,000-0.00201.85 
MCHVFMGM China Holdings L1.8001.7901.8002,1000.0100.56 
MCHVYMGM China Holdings21.2521.2521.25300-1.767.66 
MCICMulticorp International Inc0.00110.00110.0011801,9000.000110.00 
MCIGMcig Inc0.31000.27500.28915,621,100-0.01996.44 
MCOAMarijuana Company of America Inc.0.07000.06200.06806,018,100-0.00162.30 
MCPBMount Carmel Pub Uti17.0017.0017.001000.000.00 
MCPHMidland Cap Hldngs19.0419.0419.042000.000.00 
MCPIMed-Cannabis Pharma Inc0.21990.17100.21984,5000.048828.54 
MCQEFMacquarie Group66.2566.2566.251002.203.43 
MCRAAMcrae Inds Cl A29.1029.0029.00500-0.903.01 
MCREFMetals Creek Res0.08000.07000.080056,000-0.00131.60 
MCRPFMicroport Scientific0.72800.72800.728020,0000.00300.41 
MCRUFMorgan Advanced Matl3.8303.8303.8301000.2256.24 
MCRZFMincor Resources0.19500.19500.195020,0000.01015.46 
MCTCMicrochannel Tech Cp0.00080.00080.00083000.00000.00 
MCTHMedical Connections0.01150.01150.01152,6000.0058101.75 
MCUIFMiraculins Inc0.45500.45200.4520900-0.02505.24 
MCUJFMedicure Inc6.8486.8486.848400-0.0220.32 
MCWEFMcw Energy Grp0.05000.04500.0488356,3000.00286.09 
MDAVDavi Luxury Brand Group Inc0.02500.02500.0250500-0.003211.35 
MDCEMedical Care Technol0.00010.00010.000185,0000.00000.00 
MDCLMedicine Man Technologies Inc.2.0501.9001.96039,800-0.0301.51 
MDCNMedican Enterprises Inc0.00020.00010.000127,100,000-0.000150.00 
MDCRMedicus Homecare Inc0.04500.04500.045070,000-0.010018.18 
MDDDMakism 3D Corp0.00220.00170.0017140,000-0.000522.73 
MDDMMdm Group Inc0.00100.00100.00101,5000.00000.00 
MDDWFMacdonald Detwlr New50.0049.2549.385,5000.470.96 
MDEVFMelco Intl Devel1.5701.5201.5202,200-0.0603.80 
MDEXMadison Technologies Inc0.34830.34830.34834000.048316.10 
MDFIMedefile International Inc0.04400.04050.04104,9000.00000.00 
MDFZFMedifocus Inc0.01640.01640.016410,0000.00000.00 
MDGCMediag3 Inc0.00010.00010.0001400,0000.00000.00 
MDGEFMedigene Ag13.7813.7713.781,000-0.805.49 
MDGWWMedgenics Inc0.75000.75000.75004,700-0.250025.00 
MDIBYMediobanca Spa ADR7.9507.7807.9501,8000.1101.41 
MDIKFModec Inc Tokyo20.3920.3920.391003.7122.24 
MDINNorthstar Global Bus0.00010.00010.00011000.00000.00 
MDITMedite Cancer Diagnostics Inc0.75000.65000.70008,000-0.01001.41 
MDIUYMediaset S.P.A SP Ad12.3412.3412.34300-0.262.06 
MDKMMdechem Inc New0.02000.02000.020010,0000.008066.67 
MDLHMedical Intl Tech0.00450.00450.004515,000-0.020582.00 
MDLNFMadalena Ventures0.14200.12000.1314985,300-0.00342.52 
MDLXFRosita Mining Corporation0.03890.02920.029287,200-0.003510.70 
MDMNMedinah Minerals Inc0.00750.00680.0068778,500-0.00022.86 
MDNBMinden Bancorp Inc23.0523.0523.05100-0.552.33 
MDNDFMcDonalds Co Ltd Tok28.8028.8028.801002.509.51 
MDNGFMidnight Sun Mining0.21390.20400.213335,0000.01135.59 
MDNNFNiobay Metals Inc.0.64880.64810.64883,000-0.00390.60 
MDRMModern Mobility Aids0.04000.03690.0400199,9000.00359.59 
MDRPFMidas Gold Corp0.68500.66150.6615124,800-0.01001.49 
MDSMFMedusa Mining Ltd0.30500.30470.30503,500-0.00280.91 
MDTCMedia Techs Inc0.00570.00570.005723,6000.00000.00 
MDURNMdu Res Group 4.70100.00100.00100.001000.000.00 
MDURPMdu Res Group 4.5098.0098.0098.00100-2.502.49 
MDVTMiddlebury Natl Corp34.0034.0034.001001.003.03 
MDWCQMidway Gold Corp0.00150.00100.001537,4000.00000.00 
MDWKMdwerks Inc.0.00250.00250.0025112,3000.00000.00 
MDWTMidwest Holding Inc.0.30000.25000.25002000.050025.00 
MDXHFMedx Health Corp0.10890.10890.1089500-0.00373.29 
MDXLMedixall Group Inc1.2601.2601.260100-0.0302.33 
MEAOFMetanor Resources0.05900.05230.059066,6000.00437.86 
MECKMecklemedia Corporation0.05000.03100.050015,400-0.022030.56 
MEDAMedia Analytics Corp0.04600.02510.0399125,900-0.00010.25 
MEDDMedical Imaging Corp0.08000.07000.080053,5000.0400100.00 
MEDHMedx Holdings Inc.0.00840.00600.0074691,900-0.001011.90 
MEDTMediatechnics Corporation0.00070.00060.00075,312,9000.00000.00 
MEECMidwest Energy Emissions Corp1.1401.0001.02038,400-0.1109.73 
MEGEFMeg Energy Corp5.3805.3805.3809,0000.0470.88 
MEGGFMeggitt Plc5.1205.1205.120100-0.2304.30 
MEGGYMeggitt Plc10.3010.2910.30500-0.181.72 
MEILMethes Energies International L0.06000.06000.06005,000-0.059049.58 
MEILWMethes Energies International L0.03800.03800.03802,5000.00000.00 
MEILZMethes Energies International L0.00500.00500.00502,5000.00000.00 
MEJHYMeiji Holdings19.9619.9619.968000.985.16 
MELYMicroelectronics Technology Co0.00010.00010.00012,151,9000.00000.00 
MEMEEndev Holdings Inc0.05000.05000.05002,0000.00000.00 
MENBMendocino Brewing Co0.25000.25000.25001,9000.00923.82 
MENCMillennium Energy Co4.5004.5004.5001000.50012.50 
MENIMobilized Entmnt Inc0.00190.00150.00155,7000.00000.00 
MENXFMemex Inc. Ordinary Shares [Ca0.19600.18300.183011,500-0.00120.65 
MEPWMe Renewable Power Corp0.53500.53500.53502000.00000.00 
MERLYMerlin Entertainments Plc13.4212.1513.426,1000.655.09 
MERRMerriman Holdings0.02000.02000.02001,3000.00000.00 
MEYYYMedco Energi8.1408.1408.1401003.65081.29 
MFBPM&F Bancorp Inc5.4005.3005.3502,2000.0500.94 
MFCOMicrowave Filter C0.62000.62000.62005000.02003.33 
MFCSFMedical Facs Corp14.2714.2714.277,500-0.241.66 
MFDBMutual Federal Bcp5.0005.0005.0005,8000.0400.81 
MFGIMerchants Financial Group Inc58.5058.2058.502,7000.350.60 
MFMLFMarifil Mines Ltd0.01000.01000.01002,5000.002940.85 
MFONMobivity Holdings Corp0.75000.72000.72003,000-0.05006.49 
MFRSFMagnesita Refratarios Sa7.7207.7207.7205,6006.669634.30 
MFRSYMagnesita Refratarios Sa15.4315.4315.431,2000.010.08 
MFRVFMinera Frisco Sab De0.74600.74600.74602,4000.03605.07 
MFSTMedifirst Solutions0.01000.00750.00898,454,300-0.001010.10 
MFTGFMogo Finance Technology Inc.2.7402.6422.642900-0.1485.30 
MGAFFMega Uranium Ltd0.19750.18100.1974201,6000.00542.81 
MGAWYMegaworld Corp14.4514.4514.45100-8.7237.63 
MGCVMgc Ventures Inc0.03100.03100.03102,5000.00000.00 
MGDDFMichelin Cie Gen Des112.6112.6112.6200-1.41.22 
MGDDYCompagnie Generale D22.5622.3822.4646,500-0.080.35 
MGDPFMarathon Gold Corp0.73550.66580.697350,900-0.04075.51 
MGGIMeadowbrook Golf Group Inc2.0002.0002.0001000.0000.00 
MGHCFMinco Gold Corp.0.19680.17300.173029,900-0.00532.97 
MGHLMorgan Group Hld Co0.18800.18800.1880100-0.032014.55 
MGLDFMedgold Resources Corp0.16600.16600.16601,0000.00000.00 
MGLGMagellan Energy Ltd0.00010.00010.0001100,0000.00000.00 
MGLOMedia Globo Corp New0.00390.00390.003932,2000.00000.00 
MGMBMGM Hldgs Inc96.7596.7596.7510,00011.3713.32 
MGMXFAlterra Power Corp.3.8913.8333.85817,3000.0080.22 
MGNTMeganet Corporation0.03500.03000.035044,000-0.015030.00 
MGNUMagnus Intl Resource0.00250.00250.0025135,0000.00000.00 
MGONMegola Inc0.00080.00080.00082000.00000.00 
MGPHFMason Graphite1.0701.0201.06025,9000.0000.00 
MGPRFMAG One Products Inc.0.45400.37600.3760800-0.097120.52 
MGRUFMorguard Real Est Ut11.8811.8711.881,000-0.040.33 
MGSBFMetrogas Sa B Share1.2001.2001.20010,0000.0000.00 
MGTCMegatech Corp0.05000.05000.050010,400-0.010016.67 
MGTIMGT Capital Investments Inc0.81000.71100.7500311,300-0.02002.60 
MGUYMogul Energy Intl0.00500.00500.005010,000-0.00023.85 
MGWFFMaple Leaf Green Wor0.51700.49800.498212,800-0.01803.49 
MGXMFMgx Minerals Inc.1.0781.0231.03035,300-0.0333.09 
MGYOYMol Magyar Olaj Gaz35.9035.9035.906,500-0.601.64 
MGYTFMagyar Telekom Plc1.7501.7501.7508,1000.0502.94 
MHCCMillenium Healthcare Inc0.00020.00020.000210,000-0.000133.33 
MHDGM & A Holding Corp.3.0003.0003.0001000.0000.00 
MHGIMidnight Holdings Gr0.00010.00010.000110,0000.00000.00 
MHGUMeritage Hosp Gr13.0012.6013.002,6000.000.00 
MHGUPMeritage Hospitality24.0024.0024.006001.004.35 
MHIVFMainstreet Health Investments Inc.9.9809.9709.9805000.0550.55 
MHREFMatamec Explrtn Inc0.03940.03320.033210,5000.004214.48 
MHSDFMegacable Hld Ord3.0143.0103.0101,500-0.3309.88 
MHTLYMetcash Ltd SP ADR9.7509.7509.750200-0.1701.71 
MHTXManhattan Scients0.04500.03810.04399,7000.00245.78 
MHTZFManhattan Corp0.04100.04100.041020,0000.00000.00 
MHVYFMitsubishi Heavy Ind3.9503.9503.9501,0000.0000.00 
MHYSMass Hysteria Ent0.00010.00010.0001600,2000.00000.00 
MICBMicrolin Bio Inc.1.3001.3001.300200-0.0402.99 
MICCFMillcom Swed Dep Rec53.8553.8553.85100-0.651.19 
MICFFMint Income Fd5.4265.4185.4182000.0120.22 
MIDLFMidland Expl Inc0.84490.82100.834016,4000.00700.85 
MIELFMitsubishi Elect Cor14.7414.7414.7412,0000.614.28 
MIELYMitsubishi Elect Cor29.4029.3129.376,3000.010.02 
MIHIMedical Innovation Holdings Inc.1.6901.5501.6003,5000.1006.67 
MIHLMontague International Holding Ltd0.00070.00070.00074000.00000.00 
MIICFMillicom International Cellular S.A.54.1554.1254.152,3000.000.00 
MIINFMerlin Entertainment6.1206.1206.1201000.1903.20 
MIKPMike The Pike Produc0.00010.00010.0001100,0000.00000.00 
MILVMistral Ventures Inc0.00010.00010.00015,0000.00000.00 
MIMTFMitsubishi Materials34.7234.7234.723003.7212.00 
MIMZFNighthawk Gold Corp0.54690.51900.5190136,200-0.02103.89 
MINEMinerco Res Inc0.00230.00170.00231,204,7000.00029.52 
MISMCambridge Energy Corp0.00600.00580.006050,0000.000611.11 
MISVFMinco Silver Corp1.1001.0101.01018,000-0.0908.18 
MITEFMitsubishi Estate Co19.2619.2619.264000.130.68 
MITEYMitsubishi Estate Co19.9419.5019.7841,100-0.130.63 
MITFFMitie Group Plc2.5502.5502.5506,6000.1004.08 
MITFYMitie Group Plc ADR9.8859.8209.885500-0.0800.80 
MITJFThe Mint Corporation0.05850.05470.05851,500-0.007311.09 
MITSYMitsui & Company305.3303.0304.6100-1.30.42 
MITUFMitsui Chemicals Inc5.0105.0105.0101,0000.3808.21 
MITUYMitsui Chemicals Inc23.3523.3523.352000.502.19 
MIXIFMixi Inc. Tokyo41.5241.5241.52100-2.525.72 
MIXXMix 1 Life Inc0.31000.02010.0201500-0.289993.52 
MJDLFMajor Drilling Grp I5.8735.7525.7524,800-0.0781.33 
MJGCFMajestic Gold Corp0.07130.07130.07134,000-0.010012.30 
MJLBUltrack Systems Inc.0.05890.05500.0550283,200-0.00305.17 
MJMDMedijane Holdings Inc2.0002.0002.0003000.0000.00 
MJMIMarilynjean Interactive Inc0.01100.01100.01104,0000.001010.00 
MJMJThe Maryjane Group Inc0.00030.00020.000342,088,7000.00000.00 
MJNAMedical Marijuana I0.12110.11000.111924,735,000-0.01018.28 
MJNEMj Holdings Inc1.00001.00001.00002000.175021.21 
MJOGMajestic Oil & Gas0.11850.11850.11854,000-0.030820.63 
MJPIMjp International Ltd0.45000.36000.383043,5000.03309.43 
MJTKCannasys Inc0.01350.01000.012026,531,2000.00043.45 
MJTVMichael James Enterprises Inc.0.01530.01300.013034,900-0.002415.58 
MJWLMajic Wheels Corp.0.00010.00010.0001500,0000.00000.00 
MJXFFMajescor Resources0.07440.07440.07443,0000.013421.97 
MKAUMk Automotive Inc0.02900.02250.02393,940,900-0.00135.16 
MKGAFMerck Kgaa Dm 5109.2109.2109.21000.90.86 
MKGAYMerck Kgaa Unsp ADR36.6736.5036.612,6000.220.60 
MKGIMonaker Group Inc2.3002.3002.3002,100-0.2008.00 
MKGPMaverick Energy Grp Ltd0.00020.00020.00021,5000.00000.00 
MKINMcnb Banks Inc10.8010.8010.80200-0.201.82 
MKRMFMerkur Holding Ag Re325.0325.0325.01000.00.00 
MKRSMikros Sys Corp0.36000.33000.350030,200-0.01002.78 
MKRYFManitok Energy Inc0.12700.12700.12708,5000.00473.84 
MKSEFMarksmen Energy Inc0.07750.07750.077514,200-0.00556.63 
MKTAYMakita69.4968.9369.204,6000.250.36 
MKTYMechanical Technolgy1.5501.4101.5501,0000.0000.01 
MKTZFMarket Tech Hldgs Ltd1.6701.6701.67075,0000.0000.00 
MKVNFMk2 Ventures Ltd0.15500.15500.1550100-0.00794.85 
MLCGML Capital Group Inc0.00070.00050.0006114,998,700-0.000114.29 
MLERMoller Intl Inc0.02810.02500.0281382,1000.00093.31 
MLESMint Leasing Inc0.02000.02000.02002000.00000.00 
MLFBUniversal Cap Mgmt0.10800.08700.0880526,900-0.019918.44 
MLFNFMaple Leaf Foods Inc23.7123.6223.7014,800-0.200.82 
MLGFMalaga Financial Corp25.8025.4525.451,100-0.552.12 
MLGTMlight Tech Inc0.00590.00590.00599,0000.00000.00 
MLHCM Line Hldgs Inc0.00030.00030.00031,000,0000.000150.00 
MLKKFMercator Minerals0.00010.00010.00013,700-0.000150.00 
MLKNAMedlink International Inc0.00010.00010.00011,0000.00000.00 
MLLGFMullen Group Ltd12.8712.8712.87100-1.8212.41 
MLLOFMedallion Resources Ltd0.02170.02100.021025,0000.002916.02 
MLLSMiller Industries In0.40000.40000.40001000.050014.29 
MLMNMillennium Prime Inc0.00930.00930.00931,6000.00000.00 
MLNGFMarlin Gold Mining Ltd0.45440.43940.454411,4000.00250.55 
MLNLFMillennial Lithium Corp.1.1741.1001.14424,800-0.0574.71 
MLOOFMolopo Australia Ltd0.11820.11820.11821,5000.00020.17 
MLOVMobile Matchmaking0.02000.02000.02001000.00000.00 
MLPHMolecular Pharmacol0.00130.00120.001253,0000.00000.00 
MLRKFMillrock Res Inc Com0.46990.40850.408590,700-0.02155.00 
MLRYYMail Ru Group Ltd21.6021.6021.604000.341.60 
MLSPFMelrose Holdings Ltd2.7502.7502.7501000.30012.24 
MLXEFMetals X Ltd0.63700.63700.63701000.087015.82 
MLXSFMelexis Nv Ieper76.0076.0076.001,0000.000.00 
MLYBYMalayan Banking ADR3.9003.8683.9002,0000.0120.31 
MLYCFAmerican Cumo Mining Ltd0.21200.17800.2010183,5000.01508.06 
MLYFFMolycor Gold Corp0.03330.03330.033310,000-0.011726.00 
MLYNFMalayan Banking Berh1.7401.7401.7406,9000.0000.00 
MMBFMomentum Biofuels0.00110.00110.00111,0000.000110.00 
MMCGFMgmt Consulting Grp0.08000.08000.080010,0000.00000.00 
MMEGMomentous Entertainment Group Inc.0.00230.00150.001617,895,500-0.000420.00 
MMEXMmex Resources Corp0.00010.00010.00014,500,000-0.000150.00 
MMHCMedically Minded Inc.0.00070.00050.00051,006,500-0.000116.67 
MMHDFMmi Holdings Ltd1.9181.9021.91831,100-0.0090.49 
MMIRFMedmira Inc0.01700.01700.0170100,0000.002819.72 
MMMBMamamancini's Holdin0.74990.65000.65006,5000.00000.00 
MMMKFMinemakers Ltd West0.07000.07000.07004,000-0.010012.50 
MMMMMineral Mtn Mng & ML0.07010.06000.060027,100-0.074455.36 
MMMWMass Megawat Wind Pw0.00190.00190.00192,500-0.001136.67 
MMNGFMonster Mng Corp0.32500.29970.325037,5000.02056.73 
MMPWQMultimedia Platforms Inc0.00090.00090.000929,5000.0008800.00 
MMRFMmrglobal Inc0.00500.00420.0045159,400-0.001018.18 
MMRGFMinaurum Gold Inc0.14000.14000.14004,0000.00060.43 
MMRTYMassmart Holdings Ltd ADR [New]22.8122.8122.811003.0615.49 
MMSDFMacarthur Minerals0.10490.09670.096720,500-0.012011.04 
MMSMYMitsui Mining & Sm17.2517.2517.252000.251.47 
MMTCMicro Imaging Tech0.31150.31150.31153000.01153.83 
MMTIFMicromem Tech Inc0.27500.24630.246312,500-0.00100.40 
MMTMFMonument Mng Ltd0.08100.08100.081020,000-0.00060.74 
MMTOFMitsubishi Motors Corporation6.6086.4806.50021,0000.1702.69 
MMTRSMills Music TR Unit22.3622.3622.36200-2.399.66 
MMTSMulti-Media Tutorial Services Inc0.00140.00130.0014420,4000.00000.00 
MMTVMedical Media Television Inc0.00090.00090.00095000.000350.00 
MNAIMonar International Inc0.00290.00290.002937,9000.000945.00 
MNAPManas Petroleum Corp0.00250.00250.002540,000-0.001028.57 
MNARFMorguard North11.4311.4111.431,3000.252.21 
MNATMarquette Natl Cp104.6104.5104.52001.41.36 
MNBCMnb Corp [Bangor Pa]25.0024.5024.501,1000.251.03 
MNBEYMinebea Ltd Spons Ad24.1124.0524.11400-0.471.91 
MNBOMnb Holdings Corp CA40.0040.0040.002001.403.63 
MNBPMars Natl Bk Pa382.3382.0382.3100-7.71.97 
MNBTMountain National Bancshares Inc0.01000.01000.01001,0000.004996.08 
MNDJFMandalay Res Corp0.51700.49200.5070301,9000.01503.05 
MNDPMundus Group Inc0.00010.00010.000140,000-0.000990.00 
MNELFMission Newenergy Ltd0.01570.01570.01571,200-0.004321.50 
MNGGMining Global Inc0.00010.00010.00011,203,0000.00000.00 
MNGGFMongolia Growth Grou0.28580.26300.263010,000-0.01696.04 
MNGPFMan Group Plc1.7001.7001.7003,3000.0402.41 
MNGPYMan Group Plc Unsp A1.7201.7201.7202000.0221.30 
MNHDMongolia Holdings Inc0.04900.04400.04902,8000.019063.33 
MNHVFMarine Harvest ASA17.7417.6517.703000.553.21 
MNIEFMinaean Intl Corp0.22000.22000.22006,2000.00000.00 
MNIIManati Inds Inc0.18500.11000.185018,0000.00000.00 
MNIRFTanager Energy Inc0.09350.09350.093515,000-0.016414.92 
MNLIFChromedx Corp0.19250.18510.192515,000-0.01507.23 
MNMTMotivating The Masses Inc0.35000.35000.35001,9000.02006.06 
MNNGFMan Sang Jewellery Hldgs Ltd0.45500.45500.45502,300-0.02505.21 
MNOIYMandarin Orient ADR12.3512.3512.351,300-0.655.00 
MNPPMerchants National Properties Inc1,8601,8601,86010000.01 
MNRLFMineral Mtn Res Ltd0.22650.19250.192543,000-0.026512.10 
MNSBMainstreet Bank16.9016.9016.90600-0.100.59 
MNSFMansfelder Metals0.00400.00400.00404000.00000.00 
MNTCFMantis Mineral Corp0.00100.00030.0003220,000-0.000770.00 
MNTMMount Tam Biotechnologies Inc.0.75000.63000.6300221,800-0.05007.35 
MNTRMentor Capital Inc2.5101.9002.3501,050,900-0.1706.75 
MNTUFManitou Gold Inc0.06900.06900.069020,000-0.00506.76 
MNVNMondial Ventures Inc0.00010.00010.0001500,0000.00000.00 
MNVWFMountainview Energy0.01130.01130.01139,0000.0086318.52 
MNXBYMonex Group Inc10.6910.6710.69200-0.010.07 
MNZOManzo Pharmaceuticals Inc0.00030.00020.00024,138,900-0.000133.33 
MOAEFMongolia Energy Corp0.03700.03700.037015,000-0.006013.95 
MOBAFManitoba Telecom Services Inc30.0330.0330.036000.150.49 
MOBOMobile Lads0.03000.03000.030017,8000.00000.00 
MOBQMobiquity Technologies Inc0.16000.13000.1350267,1000.015012.50 
MODTQModtech Hldgs0.00030.00030.00036,4000.00000.00 
MODVFMelcor Development L11.0011.0011.00500-0.100.90 
MOGLFMongolian Mining Cor0.03960.03960.03965,0000.003610.00 
MOHCYMotor Oil Hellas Corinth Refineries Sa8.2408.2408.2401000.5807.57 
MOJOMojo Organics Inc0.23000.23000.23006,1000.01004.55 
MOKOYMoko Social Media Limited0.02000.02000.02004000.00000.00 
MOLGYMol Global Inc.0.17070.16000.170712,000-0.00834.64 
MOMTMoneyonmobile Inc.0.54000.54000.540010,4000.01001.89 
MONDFMondi PC22.2022.2022.201002.1010.45 
MONDYMondi Plc Unsp ADR48.3048.3048.301000.511.07 
MONIFMonitise Plc0.03100.02910.0300554,800-0.00103.23 
MONOYMonotaro Co Ltd29.0628.4729.031,5000.230.80 
MONRFMoncler S.P.A18.6518.6518.651,000-0.382.01 
MOOIFMooncor Oil & Gas0.01200.01200.01206,0000.00000.00 
MOPLFMolinos Rio De La Pl6.0006.0006.0004,2001.70039.53 
MOPNMop Environmental0.00200.00200.002040,0000.00000.00 
MORGMorgan Financial Corp10.5010.5010.502,4003.0040.00 
MOSKYMoleskine Spa10.6010.6010.601000.787.94 
MOSTSmart Online Inc1.3001.0691.25015,1000.0000.00 
MPADMicropac Industries Inc8.7508.7508.7503000.0000.00 
MPAYMobetize Corp0.35000.25000.2890713,1000.049020.42 
MPBKMetropacific Bank [Ca]0.00500.00500.00505,0000.00000.00 
MPFRFMapfre Sa3.0303.0303.0302,0000.0401.34 
MPFRYMapfre Sa ADR6.1806.1806.1801000.2904.92 
MPGPYMichael Page Intl11.4510.9310.932,0000.000.00 
MPGSMalaysia Pro-Guardia0.02020.02020.02026,2000.00000.00 
MPHDMedia Pal Holdings0.00300.00300.00305,000-0.002545.45 
MPHMFM Pharmaceutical Inc0.04100.04100.041018,000-0.011021.15 
MPIXMindpix Corp0.00010.00010.00016,764,5000.00000.00 
MPJFFMining Projects Grou0.01500.01500.01501000.00000.00 
MPMLMpm Technologies Inc0.11000.11000.11002,0000.0780243.75 
MPMQMpm Hldgs Inc9.7209.7009.7208,6000.0200.21 
MPPYWMidstates Petroleum Co Inc 3Rd Lien Wt0.01000.01000.01001,0000.00000.00 
MPSFFMph Ventures Corp0.03100.03100.03101,0000.00206.90 
MPSPMedpro Safety Pd0.00660.00400.004086,600-0.001223.08 
MPSYFMorphosys Ag56.0055.5456.005000.070.13 
MPSYYMorphosys Ag SP ADR29.0228.4228.8317,4001.284.65 
MPUCFMoneta Porcupine Min0.19190.18210.182722,5000.00543.05 
MQBKYMacquarie Grp ADR66.4166.4066.411,200-0.340.51 
MQPXFMatica Enterprises0.03000.02800.028028,0000.00259.80 
MQTRFMettrum Health Corp5.4515.3295.3628,1000.0721.35 
MQXDFMarquee Energy Ltd0.08300.08300.08301,600-0.011211.89 
MRAAFMurata Manufacturing145.0142.4142.4100-4.42.99 
MRAAYMurata Manufacturing36.2535.6435.9922,800-0.260.72 
MRCBFMorguard Corp137.6137.6137.62004.73.57 
MRCRMoro Corporation0.44000.41000.410053,200-0.03006.82 
MRDAFMeridian Co Ltd0.00200.00200.002016,500-0.008080.00 
MRDDFMiranda Gold Corp0.07280.07010.072840,000-0.00749.23 
MRDHMeridian Holdings Inc0.00210.00210.002152,7000.00000.00 
MREGMemreg Inc0.48000.44850.4600103,1000.01002.22 
MRESInstitute of Biomedi0.00030.00030.00031,000,000-0.000125.00 
MRFGYMarfin Financial Gro0.40000.40000.40001000.00000.00 
MRGEMirage Energy Corp1.7501.7501.7501000.0000.00 
MRGNMergence Corporation0.00500.00500.00501,4000.00000.00 
MRGOMargo Caribe Inc7.6167.6007.6005000.2002.70 
MRIBMarani Brands Inc0.00020.00020.00022,0000.00000.00 
MRICMri Interventions2.3702.3602.3702,8000.0200.85 
MRJT3D Makerjet Inc.0.01100.00900.0090131,800-0.001010.00 
MRLAEmerald Medical Applications Corp.0.12490.10000.1100105,5000.010010.00 
MRLBMiramar Labs Inc3.5003.5003.5006000.0000.00 
MRLDFMariana Res Ltd0.93510.87560.8830115,400-0.04204.54 
MRMAFMma Offshore Ltd0.24000.24000.24002,0000.00000.00 
MRMBFAscendant Res Inc.0.98700.98700.98702,000-0.270221.49 
MRNAMarina Biotech0.19630.19000.194944,500-0.035115.26 
MRNJMetatron Inc0.00010.00010.0001150,634,4000.00000.00 
MRNJDMetatron Inc0.00180.00180.0018230,8000.00015.88 
MRNRFMariner American Property Income Trust0.19000.19000.1900200-0.01005.00 
MRPHFMarapharm Ventures Inc.1.1351.0621.076153,500-0.0040.33 
MRPIMera Pharma New0.00350.00250.0030469,0000.000730.43 
MRPLYMr Price Group Ltd13.4213.1513.257,700-0.040.30 
MRPRFMerlin/Ac 1.0011.6511.6511.651,1000.565.03 
MRPSMicrophonics Inc0.00400.00400.0040100-0.001527.27 
MRQRFMonarques Gold Corporation0.30790.30790.307910,000-0.042112.03 
MRRTYMarfrig Alimento ADR2.0681.9502.0255,1000.0854.38 
MRSKYMori Seiki Co Ltd SP15.0215.0215.023001.6912.68 
MRTIMaxus Realty Trust80.6880.6880.68100-9.3210.36 
MRTMFMaritime Res Corp0.13360.12390.12395,200-0.00352.75 
MRVGFMirvac Group1.6001.6001.6001,3000.1409.59 
MRVNYMrv Eng Partici ADR9.1609.1609.1601000.4004.57 
MRWSFMorrison W Sprmrkt P3.0302.9802.98010,500-0.0451.49 
MRWSYWm Morrison Supermar15.2115.1415.219,400-0.120.78 
MRZLFMirasol Resources1.4901.4101.45035,7000.0100.69 
MSADFMitsui Sumitomo Insu33.7233.6333.727000.260.78 
MSADYMS&Ad Ins Group ADR16.8116.6916.727,900-0.311.82 
MSAHMan Shing Agric Hldn0.00550.00550.005516,600-0.006554.17 
MSAJFMesa Uranium Corp0.07800.07560.07806,0000.00151.96 
MSBCMission Bancorp [Ca]38.7538.5038.513000.501.32 
MSBHYMitsubishi Corp Spon45.4545.3845.38700-0.230.50 
MSDDPMorgan Stanley Dep Shs Repstg 1/1000Th25.4525.1825.201,488,100-0.020.08 
MSETMadison Sports & Entertainment Group Inc0.00010.00010.000110,0000.00000.00 
MSGNFMan Sang Intl Ltd0.06000.06000.060011,5000.00000.00 
MSHEMsh Entertainment Co0.00100.00100.00102,5000.00000.00 
MSHFQMediashift Inc0.00250.00250.00252,5000.000525.00 
MSHSMinn Shares Inc Del0.02000.02000.0200200-0.080080.00 
MSITFMedical Services Cla0.00010.00010.0001150,0000.00000.00 
MSKTFMetalo Manufacturing Inc.0.31500.30800.30806,0000.00000.00 
MSLOFMitsui Osk Lines3.1803.1803.1804,000-0.2106.19 
MSLOYMitsui Osk Lines Ltd10.0810.0810.085000.414.19 
MSLPMuscle Pharm Corp1.7801.7101.7802,1000.0301.71 
MSMGFMustang Minerals Cor0.00890.00890.00895,0000.001825.35 
MSMYMc Endeavors Inc0.00040.00040.00046,500-0.000555.56 
MSNFYMinera Frisco S A B1.4601.4601.460100-0.1408.75 
MSNVFMission Ready Services Inc.0.07000.07000.0700170,0000.012321.32 
MSOAMy Social Income Inc0.04180.04180.041825,0000.00000.00 
MSPCMetrospaces Inc0.00010.00010.0001500,0000.00000.00 
MSRTMassroots Inc0.91010.78000.84901,284,600-0.06106.70 
MSSIMedical Staffing Sol0.00030.00010.00032,049,5000.0002200.00 
MSSZFMassimo Zanetti Beverage Group S.P.A.7.1307.1007.1003,000-0.0300.42 
MSTFMonarch Staffing0.00100.00010.00013,4000.00000.00 
MSTGMustang Alliances0.00070.00050.00071,5000.00000.00 
MSTOMasterbeat Corp0.01250.01250.01255,500-0.033873.00 
MSTUFMilestone Real16.4016.0916.3434,6000.211.33 
MSUXFMisumi Group Inc17.5017.5017.501,6000.653.86 
MSVBMid-Southn Svg Bk In18.9118.9118.911002.9318.34 
MTAGFMetro Ag Ord Dem 531.3531.2631.35900-1.454.42 
MTENYMahanagar Telephone Nigam Ltd0.47100.47100.47105000.03107.05 
MTFBFMotif Bio Plc0.29500.29500.2950100,000-0.00501.67 
MTGBMeetinghouse16.7516.7516.75200-0.754.29 
MTGRFMount Gibson Iron Lt0.42000.42000.42002,3000.040010.53 
MTGRYMount Gibson Iron Ltd. ADR3.1503.1503.1501000.54020.69 
MTHRFM3 Inc24.5624.5624.56100-1.907.18 
MTKAFMetka Sa7.2507.2507.2505000.6009.02 
MTKAYMetka Industrial Construction Sa ADR7.5007.5007.500500-0.6507.98 
MTLCFMetalcorp Ltd0.02950.02950.02952000.005522.92 
MTLFFMetallis Res Inc0.15890.15890.15895,0000.00100.63 
MTLHYMitsubishi Chemical38.6538.5838.581,1000.521.37 
MTLIMetaline Contact Mines0.13000.13000.13006,0000.00000.00 
MTLKMetalink1.4201.4201.4201,7000.0201.43 
MTLQUMotors Liq Co8.1308.1008.1301,8000.0300.37 
MTLRFMetalore Resources L3.9563.9563.9561000.45512.98 
MTMWMatmown Inc0.03500.03500.035025,0000.00000.00 
MTNBMatinas Biopharma Hl3.7003.3003.670219,7000.3209.55 
MTNOFMtn Group Ltd Ord9.1509.1509.1501000.0500.55 
MTNOYMtn Group Ltd SP ADR9.2259.1009.12036,3000.0600.66 
MTPOFMetropolitan Bank and Trust Co1.5901.5901.59013,5000.22016.06 
MTRAFMetro Inc Cl A Sub V30.2030.1930.193,400-0.411.33 
MTRJYMtr Corp Ltd SP ADR51.6951.0051.0016,000-0.961.85 
MTRTMetal Arts Co Inc0.01000.00700.010030,0000.0050100.00 
MTSCUMTS Systems Corp126.1126.1126.12,900-6.34.77 
MTSFFMitsui Fudosan Co Lt23.0023.0023.001000.050.22 
MTSTMetastat Inc1.6001.4501.6009,7000.0815.33 
MTTRYMetro Ag6.2206.1806.19010,8000.0100.16 
MTUAYMtu Aero Engines Hol62.8562.8562.852003.355.63 
MTVXApt Moto Vox Group Inc0.00010.00010.0001500,0000.00000.00 
MTWORoomlinx Inc0.27500.27500.2750400-0.040012.70 
MTXSMatches Inc0.01200.01200.012010,000-0.038076.00 
MTYFFMty Food Group Inc38.0537.6138.051,1001.865.13 
MTZPYTanabe Pharma20.8620.6420.641,800-0.150.70 
MTZXFMitsubishi Tanabe Ph19.7519.7519.751000.150.77 
MUELPaul Mueller Company27.5027.5027.501000.250.92 
MUNMFMundoro Capital Inc0.14000.13500.1350130,5000.00524.01 
MURGFMuenchener Rueckver190.7190.7190.71001.80.97 
MURGYMuenchener Re Group18.9518.8418.8569,700-0.010.05 
MURYFMurray Intl Trust Pl14.3514.3514.358000.654.74 
MURZYMurray & Roberts1.1201.0901.1206,200-0.0100.88 
MVBFMvb Financial Corp14.0013.7414.0014,6000.826.22 
MVENIntegrated Surgical Systems Inc.1.1501.0101.15010,1000.0706.48 
MVESThe Movie Studio Inc0.00660.00500.005081,000-0.001624.24 
MVLYMission Vly Bcp CA10.5010.4810.48500-0.272.51 
MVPIMv Portfolios Inc0.05000.05000.050010,0000.010025.00 
MVRMMaverick Mineral Cp0.10450.00900.104510,0000.0945945.00 
MVTGMantra Venture Group Ltd0.00340.00320.00332,602,700-0.00025.71 
MWBCMw Bancorp Inc18.3018.1018.302,0000.301.67 
MWCAFMatachewan Cons Mine0.20280.20280.20283,000-0.01326.11 
MWISM-Wise Inc0.00200.00200.00209,7000.00000.00 
MWOGMidwest Oil and Gas Inc0.00200.00110.00112,900-0.008989.00 
MWSNFMawson Res Ltd0.38220.34210.34217,900-0.00952.70 
MWTCYManila Wtr Co ADR15.5715.5715.571000.050.32 
MWWCMarketing Wrldwd Corp0.00010.00010.0001934,9000.00000.00 
MXCHFMexichem Sab De Cv2.4682.4682.4681,6000.1285.45 
MXCHYMexichem Sab De Cv4.7804.7804.780100-0.2705.35 
MXCYYMetso Cp Ads7.3557.1507.3554000.0150.20 
MXDHFMdxhealth Sa5.5505.5505.5501,000-0.2504.31 
MXGFFMaxim Power Corp2.1732.1732.1731,6000.0663.15 
MXGIFMerrex Gold Inc0.18130.18130.18133,000-0.01387.07 
MXLGFMx Gold Corp0.15790.14650.1470108,100-0.01006.37 
MXMGMaxima Group Inc0.00110.00070.00111,685,0000.000337.50 
MXMTYMaxcom Telecom Ads0.45000.45000.45002,4000.02004.65 
MXROFMax Resource Corp0.05900.05900.05906,4000.008516.83 
MXSGMexus Gold US0.12300.10100.1153267,500-0.00776.26 
MXTSFMaxcom Telecomunicaciones Sab De Cv0.31760.31760.31764,800-0.03299.39 
MYAGFMaya Gold & Silver0.10720.09510.09518,400-0.00999.43 
MYANMynd Analytics Inc.7.2007.2007.2002,6000.1001.41 
MYBFMuncy Bank Finl [Pa]35.7035.7035.70200-1.403.77 
MYBUFMeyer Burger Techgy0.75000.75000.7500200-0.07008.54 
MYDXMydx Inc0.00190.00130.001418,393,2000.00000.00 
MYECMyecheck Inc0.00300.00220.003022,211,6000.000415.38 
MYFTMy Freightworld Tech0.00010.00010.0001204,9000.00000.00 
MYGGMygo Games Holding Co0.00070.00070.00071,000-0.000330.00 
MYHIMountain High Acquisitions Corp0.32000.24010.30991,246,9000.069829.07 
MYLIMusic of Your Life0.00030.00020.0002733,3000.00000.00 
MYMNFMoly Mines Ltd0.04000.04000.040010,000-0.007014.89 
MYMXMymetics Corp0.02600.02200.025962,4000.003917.73 
MYNGGolden Eagle Intl0.09000.07000.070012,800-0.020022.22 
MYRAMyriad Entertainment & Resorts Inc0.00100.00100.00101,6000.0009900.00 
MYRLFMeryllion Resources Corporation0.01600.00100.00101,8000.00000.00 
MYRXMyrexis Inc0.09520.07000.080587,000-0.019519.50 
MYSLMy Screen Mobile In0.00210.00170.00203000.000317.65 
MYSNMyson Group Inc0.01000.01000.010027,000-0.00087.41 
MYTAYMagyar Telekom Telecommunications Plc8.6008.4508.4504,4000.0400.48 
MYTHFMytilineos Hldgs Sa7.2507.2507.2501003.09074.28 
MZDAFMazda Motor Corp Ord14.4814.1114.489000.483.43 
MZDAYMazda Motor Corp7.0006.9007.00098,800-0.0200.28 
MZEIMedizone Intl Inc0.10990.09390.1099305,2000.019922.11 
MZHOFMizuho Finl Grp Inc1.8701.8681.870580,8000.0000.00 
MZPSMyzipsoft Inc0.00010.00010.00011000.00000.00 
MZRTFMazor Surgical Robot11.2411.2411.24300-0.353.02 
MZTLFJohn Menzies7.3327.3327.332200-0.1081.45 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.197.151.150
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,862170.28
DJI20,837160.08
SP5002,37020.10
DAX11,823190.16
FTSE7,25390.13
NI22519,107-1760.91
CAC404,84500.00
GLD1,25880.61
BDI1,200494.26
HSI23,925-410.17