Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.16300.16300.163051,6000.01207.95 
MAALMarketing Alliance4.0003.6503.75013,600-0.2506.25 
MAANFMaanshan Iron & Stee0.24000.24000.2400500-0.00502.04 
MABAAmerican Bioge SC0.22000.22000.22002,5000.055033.33 
MACCDSuccess Holding Grp1.00001.00001.00001,0000.00000.00 
MACEMace Security International Inc0.35010.35000.350011,300-0.040010.26 
MACQFThemac Rsrcs Grp Ltd0.02950.02950.02951,000-0.012529.76 
MADGQMadge Networks Nv0.00010.00010.00011000.00000.00 
MADIMadison Systems Inc0.00170.00170.001710,0000.00000.00 
MAEOYManila Elec Co11.8811.8811.881000.110.93 
MAGAAMagna Lab Inc Cl A0.75000.01220.75001,0000.71001775.00 
MAGEMagellan Gold Corp0.03500.03500.03504,3000.00000.00 
MAGNFMagellan Minerals0.09600.09600.0960500-0.018215.94 
MAGOYMan Ag Unsp ADR12.0011.8612.004000.070.59 
MAGPMagplane Technology0.00300.00300.003011,2000.00000.00 
MAHMFMahindra&Mahindra Dp23.0023.0023.001000.853.84 
MAHNMid-Atlantic Hm Hlth0.07000.07000.07002000.00000.00 
MAJJMichael Anthny New3,3253,3253,32510044015.25 
MAKEMakepeace A D Co7,1007,1007,100100-2002.74 
MAKSFMarks & Spen Grp Ord7.1827.0707.07012,700-0.1201.67 
MAKSYMarks & Sp Gp ADR14.5114.4614.486,8000.050.35 
MALDFMacau Legend0.57100.57100.5710400-0.00200.35 
MALJFMagellan Aerospace C10.9410.9410.942,000-0.060.53 
MALRFMineral Resources9.4109.4109.4107000.3403.75 
MALRYMineral Resources10.0510.0510.056000.687.26 
MAMTFMcan Mtg Corp13.4813.4713.47200-0.020.16 
MANWMobile Area Networks0.02000.01500.015026,400-0.010040.00 
MAOMFMaudore Minerals Ltd0.05500.05500.05502,0000.00010.18 
MAORFMandarin Oriental In1.7831.7701.770200-0.0301.67 
MAPGFMapletree Logistics0.93000.93000.9300100-0.01001.06 
MAPIFMapletree Industrial1.1501.1501.1501000.0100.88 
MAQAFMacquarie Atlas2.9002.9002.900200-0.0301.03 
MARAMarathon Patent Group Inc.12.5911.9212.00207,800-0.504.00 
MARUYMarubeni Corp ADR73.2272.8373.203,8000.560.77 
MAURYMarui Group Co Ltd19.4119.4119.411000.703.74 
MAUSYMatsui Secs Uspn ADR18.8718.8718.871000.191.02 
MAUXFMart Resources Inc [1.2601.2481.25321,0000.0030.24 
MAWHFMan Wah Holdings1.6001.6001.6008000.0301.91 
MAXDMax Sound Corp0.15990.14500.1500618,900-0.00301.96 
MAXEMaxwell Resources Inc.0.02500.02460.025042,2000.005025.00 
MAXXMaxxam Inc New995.0995.0995.01006.00.61 
MAYGFMeadow Bay Cap Corp0.14110.14110.14114,500-0.00644.34 
MAYNFMayne Pharma0.76500.76000.76004000.01001.33 
MBAIFCibt Education Group Inc.0.26400.26400.26402,000-0.01405.04 
MBAYMediabay Inc0.00020.00020.00021000.00000.00 
MBCFFMbac Fertilizer Corp0.23510.23510.2351400-0.01666.60 
MBCIMabcure Inc.0.00540.00520.005245,900-0.00023.70 
MBCNMiddlefield Banc Cor30.0030.0030.008000.000.00 
MBDEMorris Business Devl0.10000.10000.10002,0000.00000.00 
MBFJFMitsubishi Ufj Finan5.7355.7335.7353,000,000-0.0200.35 
MBIOFMobio Technologies0.06450.06450.06456,000-0.00527.46 
MBISMediabistro Inc0.90000.74020.900014,1000.05005.88 
MBITMobilebits Holdings0.03000.03000.0300100,000-0.00103.23 
MBKLMetairie Bk & TR [La19.6019.6019.60100-0.402.00 
MBLTYMesoblast Ltd Sp ADR19.7219.7119.72200-0.150.75 
MBLVMobiventures Inc0.00140.00140.00141,000-0.006181.33 
MBMIMabwe Minerals Inc.0.03330.03330.0333100-0.046758.38 
MBNCMerchants Bancorp Or0.86000.86000.86002000.00000.00 
MBOFFM1 Ltd2.9002.9002.9002,0000.2409.02 
MBOFYM1 Limited29.8429.8429.841000.270.91 
MBPFFMitchells & Btlr Ord6.8206.8206.8202000.1702.56 
MBRTFMbmi Resources Inc0.00350.00350.003510,0000.00000.00 
MBUMFMabuchi Motor Co Ltd84.3084.3084.3010041.4596.75 
MBUMYMabuchi Mtr Co Ltd21.8621.8621.862000.090.41 
MBVAMillenium Bankshares0.50000.50000.50002000.00000.00 
MBXBFMicrobix Biosystems0.52340.50500.508015,9000.00350.69 
MBYMFMountain Boy Mineral0.02050.02050.0205260,0000.00063.02 
MCAMQMoney Centers Amerca0.00210.00210.002150,0000.000423.53 
MCBFMonarch Community Bancorp2.8902.8722.8901,0000.0903.21 
MCBGMercersburg Financia14.0014.0014.001001.7514.29 
MCBRFMcbride Plc Ord 10P1.5701.5701.5709000.0000.01 
MCCKMestek Inc19.9819.9719.982000.000.00 
MCDFFMcDermott Intern26.2526.2526.259,100-0.130.47 
MCDMFMacdonald Mines Exploration Ltd0.02000.02000.020020,0000.007053.85 
MCEEFMcewen Mining2.7702.7702.770400-0.0200.73 
MCELQMillennium Cell In0.00010.00010.00011000.00000.00 
MCEMMonarch Cement Co30.0028.8929.355,2000.401.38 
MCEMBMonarch Cement Co Cl28.0028.0028.001000.000.00 
MCESFMacro Enterprises3.4573.4023.4577,500-0.2236.06 
MCETMulticell Techs Inc0.00070.00060.000716,397,0000.00000.00 
MCFFYMediclinic Intl ADR43.4442.9143.449000.511.19 
MCGIMedcareers Group In0.01360.01260.01267,4000.00065.00 
MCGRFMajor Cineplex Group0.65500.65500.65503,6000.065011.02 
MCHBMechanics Bk [Ca]17,20017,20017,2001002001.18 
MCHHFMacmahon Holdings0.11000.11000.1100115,0000.00000.00 
MCHTMauch Chunk Finl Cp13.9013.9013.902000.000.00 
MCHVFMGM China Holdings L3.3103.3103.3102,5000.0000.00 
MCHVYMGM China Holdings40.9040.3040.30200-0.210.52 
MCICMulticorp International Inc0.00400.00330.00331,000,2000.00000.00 
MCIGMcig Inc.0.40000.38950.3940263,8000.00401.03 
MCIIMariner's Choice Int0.00130.00130.00135000.00000.00 
MCLNMedclean Technologies Inc.0.00700.00310.00326,1000.00013.23 
MCMVMicrosmart Devic New0.10000.10000.1000500-0.050033.33 
MCNSFMicronas Semiconduct8.3048.3048.3041,7000.0640.78 
MCPIMed-Cannabis Pharma Inc.0.70000.44810.520087,700-0.210028.77 
MCQEFMacquarie Group53.3053.3053.30100-0.561.05 
MCQPFMacquarie Power & In4.0304.0304.0302,5000.0300.75 
MCRAAMcrae Inds Cl A29.3029.3029.30200-0.150.51 
MCRABMcrae Inds Cl B31.2531.0031.25400-4.7513.19 
MCREFMetals Creek Res0.03000.02980.030024,0000.003011.11 
MCRPFMicroport Scientific0.62000.61500.615019,3000.01061.75 
MCSHFMetcash Ltd Ord Shs2.6302.6302.6307,000-0.0401.50 
MCTCMicrochannel Tech Cp0.00570.00530.00537000.00000.00 
MCTHMedical Connections0.09400.00800.01112,400-0.088988.90 
MCUJFMedicure Inc2.5602.4702.5389,2000.0481.94 
MCVTMill City Ventures III Ltd.0.85000.85000.85005000.00000.00 
MCWEFMcw Energy Grp0.90000.90000.90005000.06007.14 
MCYGFMill City Gold Corp0.14920.14920.14921,500-0.107841.95 
MCYWFMacusani Yellowcake0.05300.05300.05301000.00306.00 
MDABYMeda Ab13.6613.6413.661,5000.100.74 
MDAVDavi Luxury Brand Group Inc0.13000.13000.13005,2000.00000.00 
MDBXMedbox Inc10.7510.3410.4022,900-0.302.80 
MDCEMedical Care Technol0.00010.00010.000171,025,4000.00000.00 
MDCNMedican Enterprises Inc.1.3901.3001.3004,500-0.0604.41 
MDDDMakism 3D Corp.0.05500.05000.050046,9000.00000.00 
MDDWFMacdonald Detwlr New74.6574.3974.65400-0.350.47 
MDEVFMelco Intl Devel2.7802.7602.76016,5000.0301.10 
MDEXMadison Explorations0.04000.04000.040015,000-0.030042.86 
MDFIMedefile Intl Inc0.02600.02600.02605000.00000.00 
MDFZFMedifocus Inc.0.12100.12100.12105,000-0.014410.64 
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.0.48000.29000.45002,500-0.03006.25 
MDIBFMediobanca Spa Milan9.3009.3009.3003,200-0.9509.27 
MDIEFMediaset Spa Eur0.523.9603.9603.9603,0000.0000.00 
MDINNorthstar Global Bus0.00090.00050.000711,923,4000.000240.00 
MDIUYMediaset S.P.A Sp Ad11.7711.7711.775000.373.25 
MDKMMdechem Inc New0.01500.01500.01501,0000.00000.00 
MDLAFMediolanum Sgr Pa7.9937.9937.9931,0000.1632.08 
MDLAYMediolanum ADR14.9914.7314.846,5000.443.06 
MDLHMedical Intl Tech0.01810.01810.01815,0000.00000.00 
MDLNFMadalena Ventures0.41810.39900.413469,9000.00080.19 
MDLXFMidlands Min Ord0.02100.02100.02103,000-0.00208.70 
MDMJCannamed Corp.1.5501.4601.5402,500-0.0100.65 
MDMJECannamed Corp.1.6201.4701.620200-0.0301.82 
MDMNMedinah Minerals Inc0.08000.07500.07751,040,000-0.00050.64 
MDNBMinden Bancorp Inc18.3018.3018.306000.100.55 
MDNDFMcDonalds Co Ltd Tok25.7025.7025.70100-2.408.54 
MDNGFMidnight Sun Mining0.16600.16500.16606,0000.00332.03 
MDNNFMdn Inc0.06300.06300.06305,0000.009016.67 
MDNTMedient Studios Inc.0.00080.00060.00067,815,2000.00000.00 
MDPEBMeredith Corp Cl B46.8546.8446.85200-1.282.66 
MDPHFMnoda Monadelphous G14.2714.2714.2750,000-0.775.11 
MDRMModern Mobility Aids0.05000.04630.050052,9000.00000.00 
MDRPFMidas Gold Corp0.66990.66300.66991,900-0.00010.01 
MDSMFMedusa Mining Ltd1.3001.2501.2509,900-0.0806.02 
MDSNMadison Bancorp22.1022.0522.105,1000.000.00 
MDSTMindesta Inc0.02700.02700.027020,0000.0170170.00 
MDTCMedia Technologies0.00320.00320.003250,0000.00000.00 
MDTOMD Technologies Inc0.03000.02000.03003,0000.00000.00 
MDTVMdu Communications International Inc0.01160.01160.0116600-0.004427.50 
MDURPMdu Res Group 4.5092.0092.0092.00100-1.001.08 
MDVTMiddlebury Natl Corp30.5030.5030.501000.351.16 
MDWKMdwerks Inc.0.00250.00250.0025100,0000.00000.00 
MDXHFMedx Health Corp0.07060.07060.07062,300-0.018420.67 
MEAOFMetanor Resources0.12500.12080.120814,000-0.00927.08 
MEDAMedia Analytics Corp0.07600.05990.075852,900-0.00121.56 
MEDDMedical Imaging Corp.0.06000.06000.06004,0000.00000.00 
MEDLMedl Mobile Holdings0.18000.17000.17008,5000.00000.00 
MEDTMediatechnics Corporation0.00110.00110.0011560,0000.00000.00 
MEECMidwest Energy Emissions Corp1.1201.1001.12017,4000.12012.00 
MEEXFMe Resource0.03000.03000.03003,0000.00000.00 
MEGEFMeg Energy Corp35.0134.6634.748,900-0.070.20 
MEGGFMeggitt Plc7.8307.8207.830600-0.0700.89 
MEGGYMeggitt Plc15.8015.3515.581,200-0.191.17 
MELYMicroelec Tech0.00150.00100.001455,737,2000.000327.27 
MEMEEndev Holdings Inc0.11000.11000.11006,400-0.030021.43 
MEMIMiracle Entmnt Inc0.00010.00010.00013000.00000.00 
MENBMendocino Brewing Co0.38010.38010.38011000.00000.00 
MENCMillennium Energy Corp.3.0003.0003.000100-1.00025.00 
MEOAFMeo Australia Ltd0.05500.05500.055010,000-0.020026.67 
MEOAYMeo Australia Ltd Ad0.41000.41000.41002,500-0.02806.39 
MEOBFMesoblast Ltd3.7703.7503.750700-0.0100.27 
MEOGFMediterranean Oil &0.10000.09960.099620,000-0.00040.40 
MERGMerger Mines Corp0.05000.05000.0500100-0.050050.00 
MERRMerriman Holdings4.0003.7003.85026,8000.35010.00 
MERRDMerriman Holdings3.5803.4703.5803000.0902.58 
MESNFMarauder Res East0.02000.02000.02005,0000.007053.85 
METSFMetals X Limited0.23500.21000.21003,000-0.01506.67 
MFBPM&F Bancorp Inc5.3145.1605.160400-0.1903.55 
MFCOMicrowave Filter C0.57000.57000.57006,5000.02003.64 
MFCSFMedical Facs Corp16.0916.0916.09600-0.050.31 
MFDBMutual Federal Bcp1.9501.9501.9503,100-0.0301.52 
MFGHFMainfreight Ltd12.5412.5412.542000.000.00 
MFGIMerchants Financial Group Inc36.6036.6036.603000.140.38 
MFMLFMarifil Mines Ltd0.01800.01700.0180105,0000.00000.00 
MFMNFMansfield Minerals I0.37170.37170.37172,500-0.00090.24 
MFONMobivity Holdings Corp.0.93000.87200.930018,300-0.04004.12 
MFOYYMegafon Ojsc28.2528.2528.25100-0.401.40 
MFRVFMinera Frisco Sab De2.0302.0302.0306,0000.0100.50 
MFSTMedifirst Solutions0.03200.02890.032028,0000.00000.00 
MFTHMedisafe 1 Technolog0.00020.00020.00021,000-0.000133.33 
MGAFFMega Uranium Ltd0.22590.21000.210034,200-0.01607.08 
MGCVMgc Ventures Inc0.05900.05900.05902,1000.009018.00 
MGDDFMichelin Cie Gen Des108.4108.4108.4100-1.21.13 
MGDDYCompagnie Generale D22.0621.9021.9830,2000.261.20 
MGDPFMarathon Gold Corp0.54800.54700.54705,400-0.00801.44 
MGFXMonarch Gulf Exp New0.00400.00400.004010,0000.001033.33 
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 Corp0.06800.06500.068010,5000.013023.64 
MGMAMetro Global Media0.60000.60000.60002,0000.59005900.00 
MGMXFMagma Energy Corp0.29200.28980.289812,600-0.00220.75 
MGNEFMagnum Energy0.04400.04400.044010,000-0.00408.33 
MGNLFMgn Technologies Inc0.00080.00080.000830,0000.00000.00 
MGNUMagnus Intl Resource0.00300.00300.00303,0000.00000.00 
MGONMegola Inc0.00550.00500.0055125,0000.001022.22 
MGORFMagor0.21830.20450.209110,000-0.01597.07 
MGPHFMason Graphite0.73370.71650.733726,2000.00190.26 
MGPTFMagnolia Petroleum P0.01500.01500.015050,0000.00000.00 
MGQGMorgan Equities New0.03200.03200.03203,1000.00000.00 
MGRUFMorguard Real Est Ut17.2517.2517.254000.704.20 
MGRZFMagna Res Ltd0.07200.07200.0720200-0.00607.69 
MGSGFMusgrove Minerals Co0.13600.13600.136010,000-0.01409.33 
MGUYMogul Energy Intl0.02000.02000.020028,6000.00084.17 
MGYOYMol Magyar Olaj Gaz25.1925.0125.011,000-0.060.24 
MHCCMillenium Healthcare Inc0.41990.39000.3950880,0000.00902.33 
MHCRFMothercare Plc Ord G4.0804.0804.0805,0000.2105.43 
MHGIMidnight Holdings Gr0.00010.00010.00011,6000.00000.00 
MHGPFMahdia Gold Corp0.05100.05100.05104,000-0.017025.00 
MHGUMeritage Hosp Gr5.2005.2005.2002000.2004.00 
MHGUPMeritage Hospitality10.7510.7510.752000.000.00 
MHIFFMineral Hill Inds0.08250.08250.08251,0000.00000.00 
MHREFMatamec Explrtn Inc0.06720.06720.067210,000-0.00486.67 
MHSDFMegacable Hld Ord4.5564.5564.5563,0000.3367.96 
MHTLYMetcash Ltd Sp ADR16.2916.2916.292000.120.74 
MHTXManhattan Scients0.18000.16000.1697962,0000.01076.73 
MHTZFManhattan Corp0.06500.06500.06505,0000.006611.30 
MHVYFMitsubishi Heavy Ind6.2206.2206.2201,0000.0400.65 
MHYSMass Hysteria Ent0.00070.00060.000617,969,500-0.000114.29 
MICCFMillcom Swed Dep Rec86.2086.2086.201000.901.06 
MIDLFMidland Expl Inc0.82050.82050.82052,0000.06488.57 
MIELFMitsubishi Elect Cor12.8512.8512.85300-0.453.38 
MIELYMitsubishi Elect Cor25.8725.7825.871,5000.190.74 
MIESFMitsui Eng & Shipbld2.0502.0502.0504,0000.0000.00 
MIGAMigami Inc0.00840.00690.008050,0000.003577.78 
MIGGFMigao Corporation1.3521.3521.3525000.0554.25 
MIHIMedina Intl Holdings0.01900.01900.019027,5000.00000.00 
MIHLMontague International Holding Ltd0.00300.00300.003050,000-0.00039.09 
MIICFMillicom International Cellular S.A.89.7688.2589.761,100-0.240.27 
MIINFMerlin Entertainment5.4805.4805.480100-0.1903.35 
MIKPMike The Pike Produc0.00020.00020.0002268,500-0.000360.00 
MILVMistral Ventures Inc0.00050.00050.000541,0000.00000.00 
MIMXFMillstream Mng Ltd0.00910.00910.009130,000-0.005939.33 
MIMZFNighthawk Gold Corp0.49600.45900.45903,4000.073018.91 
MINAFal Exploration Corp1.8001.8001.8001000.1005.88 
MINEMinerco Res Inc0.01050.00910.009245,734,200-0.001211.54 
MIOIMining Oil Inc.0.00360.00360.003610,0000.00000.00 
MISMCambridge Energy Corp0.02850.02850.028525,0000.00000.00 
MISVFMinco Silver Corp0.97400.97400.97406000.06567.22 
MITDMit Holding Inc.0.20000.15020.150321,8000.030225.15 
MITEFMitsubishi Estate Co23.8623.8623.86143,000-9.1427.69 
MITEYMitsubishi Estate Co24.2223.9824.2213,3000.401.68 
MITFFMitie Group Plc5.2405.2405.2405,100-0.0661.24 
MITFYMitie Group Plc ADR20.7520.7520.752000.050.24 
MITSFMitsui & Co Ltd16.3316.3316.335,0000.080.49 
MITSYMitsui & Company333.5332.5333.07000.50.16 
MIUFYMitsubishi Ufj Lease10.9810.9810.98100-0.272.40 
MIXIFMixi Inc. Tokyo57.3056.2557.301000.300.53 
MIXXMix 1 Life Inc.1.8501.8201.85013,5000.0502.78 
MJDLFMajor Drilling Grp I7.7107.7007.7009,300-0.0050.06 
MJGCFMajestic Gold Corp0.05830.05830.0583200-0.00172.83 
MJLBGreenscape Laboratories Inc.0.10490.08000.100029,2000.00000.00 
MJMDMedijane Holdings Inc0.29000.23000.2400120,300-0.050017.24 
MJMIMarilynjean Interact0.12000.12000.1200300-0.020014.29 
MJMJThe Maryjane Group Inc.0.25000.19990.210027,4000.00914.53 
MJNAMedical Marijuana I0.16000.15000.15801,780,9000.00100.64 
MJNEMj Holdings Inc6.1506.1506.150200-0.1001.60 
MJWLMajic Wheels Corp.0.00010.00010.0001900,0000.00000.00 
MJXFFMajescor Resources0.04000.04000.04001,000-0.022536.00 
MKBYMckenzie Bay Intl Lt0.02300.02300.023026,0000.00062.68 
MKEAFMauna Kea9.0509.0309.0506,0001.81125.02 
MKEWFMakita Corp55.2555.2555.25100-4.257.14 
MKGAFMerck Kgaa Dm 585.3085.3085.30200-0.560.66 
MKGAYMerck Kgaa Unsp ADR28.4828.3828.391,9000.040.14 
MKGLFMark One Global Inds0.00100.00100.00101000.00000.00 
MKGPMaverick Energy Grp0.00050.00050.00051,500-0.000337.50 
MKHDMt Knowledge Hldgs0.03500.03000.030011,600-0.006016.67 
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 Corp0.16000.15500.160032,0000.00000.00 
MKRYFManitok Energy Inc2.4522.4302.44311,6000.0311.29 
MKSEFMarksmen Energy Inc0.38640.38640.3864100,0000.083927.74 
MKTAYMakita58.0657.9658.053,8000.661.15 
MKTSQDirect Markets Holdings Corp.0.00400.00090.004052,5000.0028233.33 
MKTYMechanical Technolgy1.2001.1501.19011,1000.0000.00 
MLCGML Capital0.02240.02120.0224135,4000.00000.00 
MLERMoller Intl Inc0.09200.09200.09202,000-0.00192.02 
MLESMint Leasing Inc0.05000.05000.0500300-0.220081.48 
MLFBUniversal Cap Mgmt1.1601.0001.1502,5000.15015.00 
MLFNFMaple Leaf Foods Inc18.1217.9818.066,1000.080.44 
MLGFMalaga Financial Corp20.2020.1920.205000.000.00 
MLGGYMeldex Intl Ads0.05000.05000.05002000.00000.00 
MLGTMlight Tech Inc0.00470.00370.00471,2000.00000.00 
MLHCM Line Hldgs Inc0.00240.00160.002062,948,4000.00000.00 
MLKKFMercator Minerals0.03100.03100.031020,0000.0160106.67 
MLKNAMedlink Intl Inc A0.00010.00010.00013,0000.00000.00 
MLLGFMullen Group Ltd25.4625.4625.46200-0.190.73 
MLLOFMedallion Resources Ltd0.10000.10000.100013,0000.00000.00 
MLLSMiller Industries In0.31000.31000.31001,4000.01003.33 
MLMNMillennium Prime Inc0.06400.06400.0640700-0.00101.54 
MLNGDMarlin Gold Mining Ltd.1.1601.1581.1606,200-0.0302.52 
MLNGFMarlin Gold Mining Ltd.1.0601.0091.06015,2000.0696.94 
MLOOFMolopo Australia Ltd0.13000.13000.1300100-0.015010.34 
MLPHMolecular Pharmacol0.01100.01100.01105,0000.00000.00 
MLRKFMillrock Res Inc Com0.06200.05950.059555,800-0.00497.61 
MLRYYMail Ru Group Ltd27.1527.1527.151000.260.97 
MLSPFMelrose Industries4.6004.6004.6001000.0801.77 
MLSSMilestone Scientific2.0302.0002.0002,7000.0000.00 
MLTCMelt Inc0.00650.00650.006590,0000.00000.00 
MLWNMalwin Ventures Inc0.05500.04900.049020,000-0.00203.92 
MLYAFMalaysian Airline Sy0.07900.07900.079012,200-0.00101.25 
MLYBYMalayan Banking ADR6.4806.3706.40019,900-0.0300.47 
MLYCFAmerican Cumo Mining Ltd.0.05990.05400.05409,000-0.00427.22 
MLYFFMolycor Gold Corp0.05800.05800.05804,8000.028093.33 
MMABMuni Mtg1.8501.8301.8308,700-0.0201.08 
MMAMMedical Makeover Cp3.0003.0003.0001000.0000.00 
MMBFMomentum Biofuels0.00220.00220.002285,0000.00014.76 
MMCGFMgmt Consulting Grp0.36680.36680.3668150,0000.00100.27 
MMEDMinas Medici0.02000.02000.02005000.00000.00 
MMEXManagement Energy0.00500.00500.00501000.00000.00 
MMIOMarmion Industries0.00080.00070.0008110,0000.000233.33 
MMIRFMedmira Inc0.05200.05200.052020,000-0.020928.67 
MMMBMamamancini's Holdin2.5002.5002.5002,5000.0100.40 
MMMKFMinemakers Ltd West0.07500.07500.075011,7000.00507.14 
MMMMMineral Mtn Mng & ML0.08000.02500.08009000.0520185.71 
MMMSMedytox Solutions7.6507.5507.5502,200-0.1001.31 
MMMWMass Megawat Wind Pw0.01700.01620.017030,0000.00084.94 
MMNGFMonster Mng Corp0.01880.01880.01881000.0128213.33 
MMRFMmrglobal Inc0.02800.02300.0269467,8000.00124.67 
MMRGFMinaurum Gold Inc0.09100.09100.09103,0000.014018.18 
MMRKQMile Marker Intl Inc0.00330.00330.00333,5000.00000.00 
MMRTYMassmart Hldgs ADR25.2325.2325.23200-2.609.34 
MMSDFMacarthur Minerals Limited0.21010.18900.21011,0000.060140.07 
MMTCMicro Imaging Tech0.03000.02500.0300271,8000.00000.00 
MMTEMammoth Energy Grp0.00990.00990.0099800-0.00065.71 
MMTIFMicromem Tech Inc0.50180.39600.440083,900-0.00801.79 
MMTMFMonument Mng Ltd0.16810.16800.16806,0000.00805.00 
MMTOFMitsubishi Motors Corporation10.9810.9810.983,500-14.0256.08 
MMTRSMills Music TR Unit20.0020.0020.00100-1.506.98 
MMTSMulti-Media Tutorial Services Inc.0.00140.00100.0014230,6000.000440.00 
MMTVMedical Media TV Inc0.00080.00080.000816,000-0.000642.86 
MMXMYMmx Mineracao E Metalicos S.A.0.48200.48200.48203,300-0.05209.74 
MNAIMonar Intl Inc0.02500.02500.02503000.00000.00 
MNAPManas Petroleum Corp0.08000.06810.0702457,300-0.00587.63 
MNARFMorguard North9.3319.3319.3312,5000.6217.13 
MNATMarquette Natl Cp84.0084.0084.001000.000.00 
MNBCMnb Corp [Bangor Pa]20.5020.5020.502000.251.23 
MNBEYMinebea Ltd Spons Ad25.7725.7325.775000.120.47 
MNBOMnb Holdings Corp CA37.0037.0037.002000.000.00 
MNBPMars Natl Bk Pa415.0410.0415.04003.00.73 
MNCWFPrimero Mng Corp Wt0.81520.81520.81524,000-0.04084.77 
MNDJFMandalay Res Corp1.0100.9851.0109,0000.0000.03 
MNDPMundus Group Inc0.00010.00010.00013,252,3000.00000.00 
MNELFMission Newenergy Ltd0.01000.01000.01004000.00000.00 
MNGGMining Global Inc.0.00020.00010.0001458,508,3000.00000.00 
MNGGFMongolia Growth Grou2.2192.1262.15431,500-0.0662.96 
MNGPFMan Group Plc1.9701.8701.9704000.0402.07 
MNGPYMan Group Plc Unsp A1.8401.8301.84016,900-0.0100.54 
MNHNManhattan Bancorp4.0003.8503.8502,2000.0501.32 
MNHVFMarine Harvest ASA13.6313.5213.634,9000.282.10 
MNILYMinor International28.7628.7628.761003.3213.05 
MNKDWMannkind Corporation2.8902.8802.8803,900-0.0702.37 
MNODFMindoro Res Ltd0.03880.03880.03884,0000.018187.44 
MNOIYMandarin Orient ADR17.5017.5017.502000.311.80 
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 Bank8.4908.1008.100300-0.4004.71 
MNSFMansfelder Metals0.05100.05100.05101000.00000.00 
MNTCFMantis Mineral Corp0.01000.01000.01008000.00000.00 
MNTRMentor Capital Inc.0.87000.82000.870017,5000.01501.75 
MNTUFManitou Gold Inc0.03900.03900.0390186,900-0.00307.14 
MNVNMondial Ventures Inc0.00020.00020.0002106,420,0000.00000.00 
MNVWFMountainview Energy0.41000.39000.410014,0000.02005.13 
MNXBYMonex Group Inc12.3012.3012.301000.272.24 
MOAEFMongolia Energy Corp0.02700.02700.02707,5000.00208.00 
MOAEYMongolia Energy ADR1.3801.3501.3503000.0302.27 
MOBAFManitoba Telecom Services Inc.28.1028.0628.108,6000.210.75 
MOBOMobile Lads0.22000.20000.2200105,000-0.01998.30 
MOBQMobiquity Technologies Inc.0.48990.48990.48998,2000.00000.00 
MOBSMobiform Software0.34000.34000.34001,200-0.01002.86 
MODTQModtech Hldgs0.00110.00110.0011100-0.00018.33 
MOGLFMongolian Mining Cor0.08820.08820.08821,0000.028247.00 
MOJOMojo Organics Inc.0.37000.37000.37002000.040012.12 
MOLBMother Lode Bk CA1.2501.2501.2503000.0000.00 
MOMOMopals.Com Inc.0.85000.85000.85002000.4400107.32 
MONDFMondi PC17.7517.7517.75100-0.754.05 
MONDYMondi Plc Unsp ADR34.0834.0834.08100-2.306.32 
MONIFMonitise Plc0.72000.68400.69422,054,4000.02223.30 
MONKMonarchy Resources0.00500.00360.00402,635,100-0.00036.98 
MONOYMonotaro28.2028.2028.201,4000.000.01 
MONRFMoncler S.P.A.16.0116.0016.003000.865.68 
MOPHYMonadelphous Group15.8915.6115.892001.258.54 
MOPNMop Environmental0.02200.02200.022050,000-0.002510.20 
MOSKYMoleskine Spa6.5506.4006.5501,000-0.7109.78 
MOSTSmart Online Inc1.5001.4601.5002000.25020.00 
MOTMYMooter Media Ltd0.25000.25000.25006000.00000.00 
MOVTMotivnation Inc0.00010.00010.00013,310,0000.00000.00 
MOXCMoxian China Inc6.1006.1006.100300-0.1001.61 
MOXGDMoxian Group Holding0.90000.90000.90005,0000.00000.00 
MPADMicropac Industries Inc8.8008.8008.8002000.2803.29 
MPAYMobetize Corp1.3001.3001.3001000.0907.44 
MPBKMetropacific Bank CA0.00020.00020.00023000.00000.00 
MPEFFMaple Leaf Green Wor0.06000.06000.06002,000-0.00507.69 
MPEGInnovacom Inc0.00010.00010.00014000.00000.00 
MPFRYMapfre Sa Unsp ADR7.5307.5107.5102000.1101.49 
MPGSMalaysia Pro-Guardia0.75000.19000.75006,6000.00000.00 
MPHDMedia Pal Holdings0.00600.00600.006013,6000.001020.00 
MPINMessage Processing I0.00010.00010.00015,0000.00000.00 
MPIXMindpix Corp New0.00110.00100.0010850,000-0.00019.09 
MPJFFMining Projects Grou0.00400.00400.00408000.0030300.00 
MPMLMpm Technologies Inc.0.11000.11000.11002,3000.00000.00 
MPOHYMmi Hldgs Ltd ADR12.0312.0312.031000.252.12 
MPPCQMyphotopipe.Com Inc0.00020.00020.0002599,800-0.000133.33 
MPRXFMega Prec Metals0.10510.09590.0989218,100-0.011110.09 
MPSPMedpro Safety Pd0.10000.10000.10003,1000.00000.00 
MPSYFMorphosys Ag92.7592.7592.75100-1.751.85 
MPSYYMorphosys Ag Sp ADR49.4249.4249.423000.000.00 
MPUCFMoneta Porcupine Min0.07000.07000.070062,500-0.00607.89 
MQBKYMacquarie Grp ADR54.8554.7454.852,7000.641.18 
MQIIFMacquarie Intl Infra0.06500.06500.06505,0000.00508.33 
MQLXFMarquee Energy Ltd1.0991.0501.08029,2000.0272.60 
MRAAFMurata Manufacturing97.4597.4597.45100-0.350.36 
MRAAYMurata Manufacturing24.3124.2624.318000.040.16 
MRBAFMirabela Nickel Limited0.09000.09000.09001000.010012.50 
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 Corp0.14180.13910.13911,4000.00312.28 
MRDHMeridian Hldgs Inc0.03000.03000.030010,0000.00000.00 
MREEMainstreet Bankshares Inc10.8010.8010.801,2000.000.00 
MRESInstitute of Biomedi0.01200.00800.0090217,200-0.004030.77 
MRETFMartinrea Intl Inc13.0513.0013.007,000-0.030.22 
MRGNMergence Corporation0.01000.01000.01008,1000.00000.00 
MRGOMargo Caribe Inc4.0004.0004.0001,5000.0000.00 
MRHDMerilus Inc New0.30100.30100.301010,0000.00100.33 
MRIBMarani Brands Inc0.01140.00900.01004,739,900-0.00043.85 
MRICMri Interventions1.00000.99001.000022,0000.00000.00 
MRLLFMinera Irl Limited0.17500.17500.17506000.01509.38 
MRNAMarina Biotech0.84000.73000.7900753,600-0.05506.51 
MRNJMetatron Inc0.00110.00100.001113,095,600-0.000215.38 
MROIFMadagascar Oil Ltd0.25000.25000.2500400-0.01003.85 
MRPIMera Pharma New0.00040.00040.0004287,1000.00000.00 
MRPLYMr Price Group Ltd18.8018.5618.562,1000.331.81 
MRPSMicrophonics Inc0.00800.00800.00801,000-0.002020.00 
MRQRFMonarques Res Inc0.11800.11800.11802000.014013.46 
MRRFFMarr S.P.A.17.0517.0517.052,800-1.216.64 
MRRTYMarfrig Alimento ADR2.8502.8302.8306,0000.0802.91 
MRSKYMori Seiki Co Ltd Sp13.0712.9513.072,5000.090.69 
MRTIMaxus Realty Trust32.0030.0032.003004.0014.29 
MRVFFMetallum Resources0.09000.09000.09001,8000.00708.43 
MRVKFMaverick Drilling An0.18600.18000.186051,4000.041028.28 
MRVKYMaverick Drilling2.9602.5802.5805000.38017.27 
MRVNYMrv Eng Partici ADR7.2107.2107.2101,6000.3104.49 
MRVTMiravant Med Techs0.00010.00010.00012,0000.00000.00 
MRWSFMorrison W Sprmrkt P2.8702.8702.870200-0.0662.26 
MRWSYWm Morrison Supermar14.7114.6414.7013,4000.120.82 
MRZLFMirasol Resources1.2001.1801.1805,200-0.0403.28 
MSADFMitsui Sumitomo Insu22.8622.8222.822,500-0.241.04 
MSADYMS&Ad Ins Group ADR11.5211.4911.525,9000.151.27 
MSAHMan Shing Agric Hldn0.04500.04500.04501,000-0.00102.17 
MSAJFMesa Uranium Corp0.03430.03430.03433000.00133.94 
MSBCMission Bancorp [Ca]27.7527.5527.751,700-0.070.25 
MSBHFMitsubishi Corp Ord21.0621.0621.06100-0.140.67 
MSBHYMitsubishi Corp Spon42.2242.0342.209,8000.160.38 
MSGIMsgi Security Sol0.00400.00400.00403,0000.0030300.00 
MSGNFMan Sang Intl Ltd0.07600.07600.07602,3000.00608.57 
MSGOMister Goody Inc0.02000.02000.0200500-0.015042.86 
MSHFMediashift Inc.0.37000.37000.37006000.00000.00 
MSITFMedical Services Cla0.00010.00010.00011,765,0000.00000.00 
MSLOYMitsui Osk Lines Ltd11.1811.1811.189,0000.272.47 
MSLPMuscle Pharm Corp12.2912.0012.1022,600-0.090.74 
MSMGFMustang Minerals Cor0.01610.01600.016111,4000.003123.85 
MSMYMc Endeavors Inc0.00020.00020.00021,0000.00000.00 
MSNFYMinera Frisco S A B3.8603.8603.860500-0.1664.12 
MSOAMy Social Income Inc0.00070.00040.0005189,733,900-0.000228.57 
MSOVFInvenio Resources0.03020.03020.03021,3000.009445.19 
MSPCMetrospaces Inc.0.00020.00020.0002750,1000.00000.00 
MSSDMassive Dynamics0.02100.02100.021012,2000.00083.96 
MSSIMedical Staffing Sol0.00100.00100.001020,0000.000342.86 
MSTGMustang Alliances0.02150.02150.02153,300-0.00198.12 
MSTPWMast Therapeutics0.15000.15000.1500250,000-0.01006.25 
MSTUFMilestone Real10.5010.5010.501,000-0.040.39 
MSVBMid-Southn Svg Bk In10.4510.4510.451,2000.000.00 
MSWMMetaswarm Inc.0.25000.25000.25005,000-0.00200.79 
MTAGFMetro Ag Ord Dem 535.6935.6935.691000.641.82 
MTBRMetabolic Research0.00450.00240.0045101,800-0.000510.00 
MTCZFM2 Telecommunication5.6705.6705.670100-0.0100.18 
MTENYMahanagar Telephone Nigam Ltd0.95000.87000.870041,300-0.08008.42 
MTGBMeetinghouse12.8012.7512.751,9000.120.95 
MTGRYMount Gibson6.6406.6406.6401000.3605.73 
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 
MTLIMetaline Contact Min0.06010.06010.060120,000-0.029933.22 
MTLKMetalink1.1001.1001.1001,0000.0807.84 
MTLQUMotors Liq Co25.3524.9025.355,0000.100.40 
MTLRFMetalore Resources L2.5652.5652.565200-0.1555.70 
MTMCMtm Technologies Inc.0.35000.35000.35004000.03009.38 
MTNBMatinas Biopharma Hl0.84000.70000.800019,800-0.02002.44 
MTNOFMtn Group Ltd Ord23.2523.2523.253000.261.13 
MTNOYMtn Group Ltd Sp ADR23.2923.0823.2430,5000.241.03 
MTPRMeta Power Intl Inc0.00140.00140.00141,0000.00000.00 
MTRAFMetro Inc Cl A Sub V64.7164.6164.61200-2.283.41 
MTREMarket & Research Co0.01500.01500.01502000.00000.00 
MTRJFMtr Corporation Ltd3.9203.9203.9202000.0100.26 
MTRJYMtr Corp Ltd Sp ADR39.6239.6239.621000.491.25 
MTROMetro One Developmnt0.00030.00030.0003200,0000.00000.00 
MTSFFMitsui Fudosan Co Lt31.5031.5031.50200-1.805.41 
MTSTMetastat Inc0.79000.55590.750010,6000.070010.29 
MTSXYMetal Storm Ltd Ads0.00700.00700.0070100-0.003030.00 
MTTIFMitec Technologies0.32840.31810.31817,000-0.02697.80 
MTTRYMetro Ag7.1907.0547.121149,0000.1211.73 
MTUAFMtu Aero Engines Hol84.1884.1884.18700-2.422.80 
MTUAYMtu Aero Engines Hol42.3242.3242.326000.010.02 
MTVBMountain Valley Banc37.0037.0037.00200-1.503.90 
MTVXApt Moto Vox Group Inc.0.00160.00140.0015101,356,7000.00017.14 
MTWFMountain West Finl C14.1014.1014.101000.000.00 
MTYFFMty Food Group Inc29.9329.9329.93100-1.073.46 
MTZPYTanabe Pharma15.2315.1515.1536,800-0.140.92 
MTZXFMitsubishi Tanabe Ph14.4914.4914.49400-0.060.41 
MUELPaul Mueller Company52.0052.0052.00400-1.492.79 
MULIAquasil International Inc0.05000.05000.050015,000-0.006010.71 
MUNMFMundoro Capital Inc.0.21600.20800.209060,000-0.00080.38 
MURCFMonster Uranium Corp0.00800.00800.0080100-0.005038.46 
MURGFMuenchener Rueckver199.3199.3199.3100-0.20.08 
MURGYMuenchener Re Group19.9719.8819.9327,6000.120.61 
MURZYMurray & Roberts2.2852.2502.2757,5000.0150.66 
MUSSMulti Solutions II0.21000.21000.21003,3000.00000.00 
MUTMMutual Merchant Svcs0.00300.00300.00301,5000.000415.38 
MVBFMvb Financial Corp16.0915.7016.093,3000.392.48 
MVLYMission Vly Bcp CA6.1506.1506.1504000.1201.99 
MVRBFMedivir Ser B Sek518.5018.5018.504,0000.211.15 
MVRMMaverick Mineral Cp0.50500.37700.377014,000-0.123024.60 
MVTGMantra Venture Group Ltd.0.50000.48500.485017,800-0.01503.00 
MWCAFMatachewan Cons Mine0.19000.19000.19001000.00000.00 
MWSNFMawson Res Ltd0.30000.30000.30002,000-0.01003.23 
MWSWFMawson West Ltd0.25000.25000.2500100,000-0.089026.25 
MWTCFManial Water Company0.66000.66000.660020,000-0.01001.49 
MWTCYManila Wtr Co ADR15.1415.1415.147000.412.78 
MWWCMarketing Worldwide0.00010.00010.00011,000,0000.00000.00 
MXAMMaxam Gold Corp0.00010.00010.00011,500,0000.00000.00 
MXCHFMexichem Sab De Cv4.4504.4504.4505,0000.0100.23 
MXCHYMexichem Sab De Cv8.9108.8608.9001,8000.6207.49 
MXCYYMetso Cp Ads42.1042.0542.108,0000.200.47 
MXDHFMdxhealth Sa4.9804.9804.9802,000-0.0601.19 
MXEIPMexico Eq and Inc Fd16.5516.5516.551000.553.44 
MXGFFMaxim Power Corp2.9102.9102.9102,000-0.0190.65 
MXGIFMerrex Gold Inc0.11300.11300.11301,5000.00201.80 
MXMSFMaxim Resources Ltd0.09200.09200.09205,000-0.021118.66 
MXOMPan American Goldfie0.02000.01500.020022,6000.007053.85 
MXOPMaxray Optical Tech0.00300.00300.003020,9000.00000.00 
MXPTFMax Petroleum Plc0.01000.01000.010010,000-0.016061.54 
MXROFMax Resource Corp0.06500.06000.0600172,900-0.00507.69 
MXRSFMalbex Res0.03000.03000.03005,000-0.00103.23 
MXSGMexus Gold US0.03940.03690.039440,700-0.00061.50 
MXTIFMaxitrans Industries0.97620.97620.97626000.07628.47 
MXTOFMetso Corp Ord35.9535.9535.95100-1.153.10 
MYAGFMaya Gold & Silver0.34200.33000.330038,500-0.096222.57 
MYBFMuncy Bank Finl [Pa]34.5834.5534.556000.000.00 
MYBUFMeyer Burger Techgy11.1511.0411.041,000-2.2616.99 
MYDOMaydao Corporation0.01200.01000.010040,000-0.002016.67 
MYECMyecheck Inc0.01600.01500.01577,915,4000.00031.95 
MYFTMy Freightworld Tech0.00060.00040.00062,020,6000.000120.00 
MYGGMygo Games Holding Co.0.11000.09500.10006,6000.014917.51 
MYHAMy Healthy Access0.00100.00100.001019,000-0.000428.57 
MYHIMountain High Acquisitions Corp.0.64800.60010.60012,9000.05009.09 
MYLIMusic of Your Life0.20000.20000.20002,600-0.01004.76 
MYMNFMoly Mines Limited0.05000.05000.050075,0000.00000.00 
MYMSFRift Basin Resources0.04830.04830.04839,600-0.00153.01 
MYMXMymetics Corp0.02390.02110.021217,000-0.013639.08 
MYNGGolden Eagle Intl0.00610.00610.00611000.00000.00 
MYRXMyrexis Inc0.16100.16100.161015,600-0.00643.82 
MYRYMyriad Interactive Media Inc0.01160.00910.01168,5000.001616.00 
MYSLMy Screen Mobile In0.00500.00500.005012,3000.00000.00 
MYTAYMagyar Telekom Telecommunications Plc7.9007.7907.9002,2000.0700.89 
MYTHFMytilineos Hldgs Sa8.2008.2008.2005,0000.3504.46 
MZBYMezabay Intl0.00020.00020.0002151,6000.00000.00 
MZDADMazda Motor Corp Ord23.8823.5723.887000.311.32 
MZDAFMazda Motor Corp Ord4.8404.7404.8405000.0501.04 
MZDAYMazda Motor Corp11.9611.9611.961000.282.44 
MZEIMedizone Intl Inc0.12700.11200.1199230,200-0.00514.08 
MZRTFMazor Surgical Robot6.5306.4586.4901,900-0.1702.55 
MZTLFJohn Menzies10.1910.1910.192,900-0.060.59 
MZZLMazzal Hldg Corp0.57000.56000.57001,5000.01001.79 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.196.206.17
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,53260.12
DJI17,039600.36
SP5001,99260.29
DAX9,359-420.45
FTSE6,771-70.10
NI22515,539-470.30
CAC404,262-310.72
GLD1,274-181.37
BDI753.02.00.27
HSI25,1121180.47