Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.00700.00700.00701000.00000.00 
MAALMarketing Alliance3.1503.0503.050800-0.1905.86 
MAANFMaanshan Iron & Stee0.18000.18000.180010,000-0.01507.69 
MACEMace Security International Inc0.38000.35000.350026,700-0.01504.11 
MACIFMacmillan Minerals0.40000.40000.40001000.00000.00 
MACQFThemac Rsrcs Grp Ltd0.04200.04200.042015,0000.00000.00 
MADIMadison Systems Inc0.03100.03000.030074,400-0.005014.29 
MAEOYManila Elec Co14.0714.0714.071000.967.32 
MAGAAMagna Lab Inc Cl A0.01700.01700.0170100-0.036368.11 
MAGEMagellan Gold Corp0.22000.21000.220026,6000.020010.00 
MAGOYMan Ag Unsp ADR10.5310.4610.531000.302.93 
MAHIMonarch Services0.01500.01500.015071,9000.007087.50 
MAHMFMahindra&Mahindra Dp20.5620.5620.562000.814.10 
MAHNMid-Atlantic Hm Hlth0.07000.07000.07004000.00000.00 
MAKSFMarks & Spen Grp Ord4.5904.4254.4254,100-0.91517.13 
MAKSYMarks & SP Gp ADR9.1208.6808.730137,000-2.12019.54 
MALJFMagellan Aerospace C13.9413.9413.94400-0.181.29 
MALRFMineral Resources6.2706.2706.270100-0.4406.56 
MALRYMineral Resources6.6906.6906.6901000.5108.25 
MAMTFMcan Mtg Corp11.0611.0611.061000.070.66 
MANYPlures Technologies0.01700.01700.01701000.002013.33 
MANZFManz Automation34.0034.0034.00100-1.002.86 
MAOMFMaudore Minerals Ltd0.00080.00080.00081,0000.000114.29 
MAORFMandarin Oriental In1.4201.4101.4207,0000.0000.00 
MAPGFMapletree Logistics0.72000.72000.72001,000-0.00460.63 
MAPIFMapletree Industrial1.2501.2501.2501000.0705.93 
MAQAFMacquarie Atlas4.0304.0204.0304000.2907.75 
MARUYMarubeni Corp ADR44.3843.2243.834,600-1.703.74 
MARZFMarstons Plc2.0302.0302.03060,100-0.28012.12 
MASZFMasonite Internation19.5019.5019.50100-0.211.07 
MAURYMarui Group Co Ltd27.2126.2827.21100-0.602.16 
MAVTMadison Ventures0.17000.17000.17002,400-0.060026.09 
MAWHFMan Wah Holdings1.4501.3501.39043,2000.0000.00 
MAWHYMan Wah Holdings Ltd14.3314.1714.172,800-0.583.93 
MAXDMax Sound Corp0.00410.00360.00361,152,0000.00000.00 
MAXEMaxwell Resources Inc0.01000.01000.01001,0000.004066.67 
MAXMFStandard Explora Ltd0.00500.00500.0050100-0.000712.28 
MAXWMaxworldwide Inc0.00010.00010.00012000.00000.00 
MAYGFMeadow Bay Cap Corp0.06000.05280.0550223,900-0.00508.33 
MAYNFMayne Pharma1.1901.1901.1902,000-0.0504.03 
MAYXMayex USA Inc0.10000.10000.10006000.00000.00 
MBAIFCibt Education Group Inc0.26300.24150.26009,0000.049023.22 
MBAYMediabay Inc0.00010.00010.000125,0000.00000.00 
MBCFFMbac Fertilizer Corp0.00200.00200.00209,7000.00000.00 
MBCIMabcure Inc0.00600.00600.00601,0000.00000.00 
MBCQMB Bancorp Inc13.4513.4513.45200-0.050.37 
MBDCMassachusetts Busine27.0027.0027.002000.250.93 
MBDEMorris Business Devl0.07000.07000.070015,0000.00000.00 
MBFJFMitsubishi Ufj Finan4.8804.8804.88012,0000.0601.24 
MBGNFMed Biogene Inc0.05500.05500.05502,0000.00000.00 
MBITMobilebits Holdings0.01500.01500.015010,0000.00000.00 
MBKLMetairie Bk & TR [La18.2518.2518.258000.050.27 
MBNCMerchants Bancorp Or0.85000.81550.85001,1000.02002.41 
MBNKFMetro Bank Plc27.4726.7027.00109,700-5.0015.63 
MBOFYM1 Limited18.2318.2318.23100-0.583.08 
MBPFFMitchells & Btlr Ord4.0004.0004.0002000.0000.00 
MBRTFMbmi Resources Inc0.00200.00200.00201000.00000.00 
MBUMYMabuchi Mtr Co Ltd11.2511.2511.251000.757.14 
MBVXMabvax Therapeutics Holdings Inc0.57000.55000.55257,700-0.02754.74 
MBYMFMountain Boy Mineral0.03740.03740.037410,0000.003911.64 
MCAMQMoney Centers Amerca0.00040.00040.00041,0000.00000.00 
MCAPMango Capital Inc0.12000.12000.12001000.040050.00 
MCARMercari Communcation0.19900.19900.19902,500-0.041017.08 
MCBGMercersburg Financia27.0027.0027.001000.371.39 
MCBKMadison County Financial Inc18.6518.6218.624000.000.00 
MCBRFMcbride Plc Ord 10P1.9501.9501.9501,800-0.0402.01 
MCCHFMcchip Resources Inc0.47180.47180.47181,0000.126836.75 
MCCKMestek Inc21.4021.0021.003,600-0.502.33 
MCCRFMccoy Corp1.3481.3481.348600-0.0120.88 
MCCXMcorpcx Inc.0.71000.71000.7100100-0.310030.39 
MCDFFMcDermott Intern17.7517.7017.75300,0001.096.51 
MCDMFMacdonald Mines Exploration Ltd0.00780.00780.00781000.0044129.41 
MCEEFMcewen Mining3.7913.4773.650171,7000.1504.29 
MCELQMillennium Cell In0.00010.00010.00011,0000.00000.00 
MCEMMonarch Cement Co34.7534.7534.751000.250.72 
MCETMulticell Techs Inc0.00020.00020.00021,006,8000.00000.00 
MCFUFMicro Focus Intl Plc21.4621.4621.46100-2.189.22 
MCGIMedcareers Group In0.00070.00060.0006659,9000.00000.00 
MCGRFMajor Cineplex Group0.92040.92040.92044,800-0.02672.82 
MCHBMechanics Bk [Ca]27,25027,25027,2501001500.55 
MCHHFMacmahon Holdings0.07000.07000.07007,400-0.020022.22 
MCHVFMGM China Holdings L1.3901.3901.390100-0.0100.71 
MCHVYMGM China Holdings16.5216.5216.521000.020.12 
MCICMulticorp International Inc0.00150.00140.0015180,000-0.000525.00 
MCIGMcig Inc0.03300.03100.0320123,2000.00000.00 
MCIMMacau Capital Invest0.01010.01010.01011000.00011.00 
MCOAMarijuana Company of America Inc.0.00850.00780.0078245,800-0.00067.14 
MCPHMidland Cap Hldngs18.4618.4618.46100-0.040.22 
MCPIMed-Cannabis Pharma Inc0.08000.08000.08001000.00000.00 
MCPIQMolycorp Inc0.03550.03210.0321298,200-0.00246.96 
MCQEFMacquarie Group57.9057.9057.904002.895.25 
MCRAAMcrae Inds Cl A25.5025.5025.501000.502.00 
MCRABMcrae Inds Cl B29.7529.7529.75100-0.250.83 
MCREFMetals Creek Res0.12800.11400.1240147,300-0.00604.62 
MCRPFMicroport Scientific0.44440.44440.4444100-0.02565.45 
MCRTMicroart Inc0.02000.02000.02001000.019919900.00 
MCRUFMorgan Advanced Matl3.6003.6003.600100-0.1002.70 
MCTCMicrochannel Tech Cp0.00210.00200.00208,000-0.00014.76 
MCTHMedical Connections0.00800.00610.00611000.00000.00 
MCTYFMicroplanet Technolo0.00030.00030.000310,0000.00000.00 
MCUIFMiraculins Inc0.14200.14200.14201,900-0.00251.73 
MCUJFMedicure Inc4.4704.4704.470300-0.1342.91 
MCVTMill City Ventures0.46500.36600.36604,000-0.234039.00 
MCWEFMcw Energy Grp0.11750.09830.105075,000-0.00504.55 
MDABYMeda Ab17.8617.8617.86200-0.693.72 
MDAVDavi Luxury Brand Group Inc0.04190.04000.040026,6000.00000.00 
MDBKYMedibank Private Limited22.1522.1522.152,900-1.255.34 
MDCLMedicine Man Technologies Inc.1.7691.7691.769200-0.0211.16 
MDCNMedican Enterprises Inc0.00010.00010.00011,000,0000.00000.00 
MDCREMedicus Homecare Inc0.14000.14000.14004,000-0.01006.67 
MDDDMakism 3D Corp0.01430.01400.014011,400-0.005026.32 
MDDWFMacdonald Detwlr New67.3567.3567.351004.246.71 
MDEVFMelco Intl Devel0.98500.98500.9850500-0.02502.48 
MDEXMadison Technologies Inc0.05000.05000.0500100-0.100066.67 
MDFIMedefile International Inc0.14000.10220.110015,100-0.00504.35 
MDFZFMedifocus Inc0.02940.02940.0294300,0000.00000.00 
MDGEFMedigene Ag7.6407.6407.6401,000-0.4505.56 
MDHIMedical Alarm Concepts Holding Inc0.18000.15000.180020,000-0.00502.70 
MDIBFMediobanca Spa Milan6.7006.7006.70015,000-0.88011.61 
MDIBYMediobanca Spa ADR6.1505.7305.7309,300-2.08026.63 
MDIEFMediaset Spa Eur0.524.0304.0304.0302,000-0.3708.41 
MDIKFModec Inc Tokyo14.9614.9614.962000.966.86 
MDINNorthstar Global Bus0.00010.00010.00012,600,0000.00000.00 
MDITMedite Cancer Diagnostics Inc0.55000.55000.5500300-0.299935.29 
MDIUYMediaset S.P.A SP Ad10.7710.6310.77400-2.3718.04 
MDKMMdechem Inc New0.01200.01200.01203,000-0.00010.83 
MDLHMedical Intl Tech0.00310.00310.00312000.00000.00 
MDLNFMadalena Ventures0.13600.13300.136055,000-0.00302.16 
MDLXFRosita Mining Corporation0.05680.05680.05687,0000.016641.29 
MDMNMedinah Minerals Inc0.01490.01350.01401,701,8000.00042.94 
MDNBMinden Bancorp Inc24.0024.0024.001001.004.35 
MDNDFMcDonalds Co Ltd Tok27.3427.0427.042000.040.15 
MDNGFMidnight Sun Mining0.09040.09040.090412,5000.015420.53 
MDNTMedient Studios Inc0.00010.00010.0001300,0000.00000.00 
MDPEBMeredith Corp Cl B50.9550.9550.951009.9524.27 
MDRDFSkandiabanken ASA6.0506.0506.0502,1000.0000.00 
MDRMModern Mobility Aids0.04860.04210.0421131,200-0.006513.37 
MDRPFMidas Gold Corp0.69000.63070.6332549,800-0.02684.06 
MDSMFMedusa Mining Ltd0.50000.46000.460019,000-0.090016.36 
MDSQFMinsud Res Corp0.05200.05000.0520100,000-0.00356.31 
MDTCMedia Technologies0.00210.00210.0021800-0.005973.75 
MDURNMdu Res Group 4.70101.0101.0101.03001.01.00 
MDURPMdu Res Group 4.5095.0095.0095.00100-3.443.49 
MDVTMiddlebury Natl Corp29.0528.7529.00400-0.501.69 
MDWCQMidway Gold Corp0.00300.00060.0009769,100-0.001664.00 
MDWKMdwerks Inc.0.00070.00070.00072,3000.00000.00 
MDWTMidwest Holding Inc.0.55000.55000.55001000.3200139.13 
MDXHFMedx Health Corp0.04570.04570.045735,000-0.010718.97 
MDXXMedex Inc Nev0.00100.00100.00101000.0007233.33 
MEAOFMetanor Resources0.06900.06000.066036,0000.00000.00 
MECKMecklemedia Corporation0.00300.00300.00301000.00000.00 
MEDAMedia Analytics Corp0.01600.01600.0160100-0.007030.43 
MEDDMedical Imaging Corp0.09000.08000.080016,900-0.020020.00 
MEDHMedx Holdings Inc.0.38000.27000.34009,200-0.040010.53 
MEDTMediatechnics Corporation0.00060.00060.0006420,0000.000120.00 
MEECMidwest Energy Emissions Corp0.68000.61990.650047,1000.00991.55 
MEGEFMeg Energy Corp5.1555.0605.12410,400-0.2264.22 
MEGGFMeggitt Plc5.2615.2615.261500-0.5098.82 
MEGGYMeggitt Plc10.3110.2010.31400-1.7014.12 
MEILMethes Energies International L0.30000.30000.30007000.00000.00 
MEILWMethes Energies International L0.03800.03800.03803000.00000.00 
MEJHFMeiji Holdings Co Lt97.0497.0497.0411,700-1.881.90 
MEJHYMeiji Holdings21.7821.7821.7819,400-2.128.87 
MELYMicroelectronics Technology Co0.00010.00010.00012,600-0.000990.00 
MENBMendocino Brewing Co0.22000.22000.22001000.00000.00 
MENIMobilized Entmnt Inc0.00200.00200.00208000.00000.00 
MENXFMemex Inc. Ordinary Shares [Ca0.10650.10650.106512,000-0.00181.66 
MEOAFMeo Australia Ltd0.01430.01430.0143500,0000.00000.00 
MEOBFMesoblast Ltd0.82000.82000.8200200-0.460035.94 
MEQYFMainstreet Equity27.8527.8527.851000.792.93 
MERLYMerlin Entertainments Plc12.3112.3112.313,3000.010.08 
MERRMerriman Holdings0.10700.10000.10002,0000.00000.00 
MERTMetropolitan Rty Cor4.7504.7504.7501000.0000.00 
MESNFMarauder Res East0.00010.00010.000132,0000.00000.00 
MEYYYMedco Energi4.1304.1304.130100-0.46010.02 
MFBPM&F Bancorp Inc3.4803.4803.4803000.0501.46 
MFCOMicrowave Filter C0.62000.62000.62001,0000.02003.33 
MFCSFMedical Facs Corp14.4514.1414.386,600-0.322.20 
MFDBMutual Federal Bcp5.0704.8504.850300-1.15019.17 
MFGIMerchants Financial Group Inc46.0046.0046.003000.000.00 
MFMNFMansfield Minerals I0.82380.82380.82381,0000.00040.05 
MFONMobivity Holdings Corp0.90000.90000.90005000.05005.88 
MFRSYMagnesita Refratario7.8917.8917.8911006.471455.70 
MFRVFMinera Frisco Sab De0.64000.64000.64003,9000.01752.81 
MFSTMedifirst Solutions0.00740.00530.00732,123,8000.001117.74 
MFTHMedisafe 1 Technolog0.00100.00100.00105000.0008400.00 
MGAAFMorinaga & Co Ltd5.7405.7005.74010,5000.0000.00 
MGAFFMega Uranium Ltd0.11150.11100.111522,0000.00020.18 
MGAWYMegaworld Corp18.4518.4518.45100-0.794.11 
MGCVMgc Ventures Inc0.03100.03100.031030,0000.00000.00 
MGDDFMichelin Cie Gen Des93.4693.4693.46100-6.926.89 
MGDDYCompagnie Generale D19.2518.6818.8354,400-1.718.30 
MGDPFMarathon Gold Corp0.36470.36460.36469,1000.00160.44 
MGFRFMagforce Ag Berlin5.5005.5005.5001,0000.0000.00 
MGFXMonarch Gulf Exp New0.00150.00150.00151000.00000.00 
MGHLMorgan Group Hld Co0.15000.15000.1500100-0.050025.00 
MGLGMagellan Energy New0.00010.00010.00012,000,0000.00000.00 
MGMBMGM Hldgs Inc78.5078.5078.5020,0000.250.32 
MGMXFMagma Energy Corp0.38410.37070.381120,600-0.00421.09 
MGNLFMgn Technologies Inc0.00040.00040.0004500-0.000120.00 
MGNTMeganet Corporation1.2001.1801.2003000.0000.00 
MGNUMagnus Intl Resource0.00130.00120.001220,0000.000220.00 
MGOMFMarengo Mining Ltd0.14400.14400.14402,000-0.019011.66 
MGONMegola Inc0.00100.00100.001073,0000.00000.00 
MGORFMagor0.07100.07100.07102,100-0.012915.38 
MGPHFMason Graphite0.60620.58000.585056,600-0.05168.11 
MGPRFMAG One Products Inc.1.00001.00001.00001000.00000.00 
MGRUFMorguard Real Est Ut11.5411.5411.54100-0.191.60 
MGSCFMETGASCO LTD0.04180.04180.041863,100-0.00276.07 
MGTCMegatech Corp0.02500.02500.025010,0000.005025.00 
MGUYMogul Energy Intl0.00600.00600.006020,0000.00000.00 
MGXMFMgx Minerals Inc.0.18770.18770.18778,5000.00000.00 
MGYOYMol Magyar Olaj Gaz29.4929.4529.497001.194.20 
MGYTFMagyar Telekom Plc1.6551.6551.6551000.0000.00 
MHCCMillenium Healthcare Inc0.00020.00020.00021,250,0000.00000.00 
MHDGM & A Holding Corp.3.6203.6203.6201000.0000.00 
MHGIMidnight Holdings Gr0.00100.00010.0001758,300-0.000990.00 
MHGUMeritage Hosp Gr10.9010.8510.851,000-0.050.46 
MHIVDMainstreet Health Investments Inc.10.0810.0810.081000.020.20 
MHMNFMedtech Socit Anonyme33.9033.9033.901,5000.000.00 
MHREFMatamec Explrtn Inc0.04400.04400.044010,000-0.00102.22 
MHSDFMegacable Hld Ord4.0104.0104.0101,000-0.2445.73 
MHTLYMetcash Ltd SP ADR8.2308.0808.0801,000-0.1702.06 
MHTXManhattan Scients0.06000.06000.06004,000-0.00507.69 
MHTZFManhattan Corp0.04000.03520.040014,0000.010033.33 
MHVYFMitsubishi Heavy Ind3.9903.9903.9901,000-0.0100.25 
MHYSMass Hysteria Ent0.00010.00010.00013,100,0000.00000.00 
MIAHFMedia Prima Bhd0.33760.33760.33765,6000.00000.00 
MICCFMillcom Swed Dep Rec61.6961.6961.693002.013.37 
MICFFMint Income Fd5.2875.2875.287500-0.0430.80 
MIDLFMidland Expl Inc0.70990.70490.70996,500-0.00911.27 
MIELFMitsubishi Elect Cor12.3312.3312.33100-0.372.91 
MIELYMitsubishi Elect Cor23.4422.5923.1511,700-1.867.42 
MIFFMifflinburg Bk & TR42.2042.2042.201000.000.00 
MIGGFMigao Corporation0.54000.54000.54005,0000.00651.22 
MIHIMedina Intl Holdings0.12000.09770.120029,8000.01009.09 
MIHLMontague International Holding Ltd0.00100.00100.00101000.00000.00 
MIICFMillicom International Cellular S.A.61.2856.0056.003,600-6.059.75 
MIINFMerlin Entertainment6.1605.8506.1504,700-0.1502.38 
MILTYMills Estruturas E1.2001.2001.2002,5000.19018.81 
MILVMistral Ventures Inc0.00010.00010.00011,410,0000.00000.00 
MIMZFNighthawk Gold Corp0.21900.21900.21902,0000.00100.46 
MINEMinerco Res Inc0.01220.01050.0121801,1000.00010.83 
MISMCambridge Energy Corp0.00800.00800.0080100-0.002020.00 
MISVFMinco Silver Corp1.05000.91300.913035,600-0.03573.76 
MITDMit Holding Inc0.01250.01250.01252,8000.00000.00 
MITEFMitsubishi Estate Co18.0418.0318.041,500-0.502.68 
MITEYMitsubishi Estate Co18.3517.6818.14152,400-0.261.39 
MITFFMitie Group Plc3.8603.8603.8602,1000.0000.00 
MITFYMitie Group Plc ADR14.1813.5414.182,700-1.6710.54 
MITJFThe Mint Corporation0.04000.04000.0400900-0.018631.74 
MITSFMitsui & Co Ltd12.2812.2812.284000.776.69 
MITSYMitsui & Company242.4234.8239.2500-0.80.33 
MITUFMitsui Chemicals Inc3.7303.7303.7301000.43013.03 
MITUYMitsui Chemicals Inc18.3318.3318.332001.9011.56 
MIUFYMitsubishi Ufj Lease & Finance8.3108.3108.310300-0.2202.58 
MIXIFMixi Inc. Tokyo41.8441.8441.84100-0.270.64 
MIXXMix 1 Life Inc0.30000.30000.300011,0000.00000.00 
MIZUFMizuno Corp4.6404.6404.640500-0.3607.20 
MJDLFMajor Drilling Grp I5.5665.5665.566900-0.1142.00 
MJDSMojo Data Solutions0.01600.00920.016050,0000.006060.00 
MJLBUltrack Systems Inc.0.15000.15000.15002000.1000200.00 
MJMDMedijane Holdings Inc2.5002.5002.5001000.0000.00 
MJMIMarilynjean Interactive Inc0.15200.15200.15201000.00000.00 
MJMJThe Maryjane Group Inc0.00010.00010.00014,520,0000.00000.00 
MJNAMedical Marijuana I0.04400.03780.04037,855,000-0.00051.23 
MJNEMj Holdings Inc0.73050.73050.73051000.080512.38 
MJTKCannasys Inc0.01680.01050.01507,640,4000.002822.95 
MJTVMichael James Enterprises Inc.0.16000.16000.16005,0000.00000.00 
MJWLMajic Wheels Corp.0.00010.00010.0001500,0000.00000.00 
MJXFFMajescor Resources0.06950.06950.06955,000-0.018821.29 
MKAUMk Automotive Inc0.00750.00550.007564,1000.00000.00 
MKBAFMukuba Res Ltd0.00100.00100.0010100-0.001050.00 
MKGAFMerck Kgaa Dm 597.9997.9997.9945,600-4.964.82 
MKGAYMerck Kgaa Unsp ADR32.5032.1032.201,900-1.905.57 
MKGIMonaker Group Inc2.9502.0002.5008,100-0.1505.66 
MKGPMaverick Energy Grp0.00010.00010.000111,3000.00000.00 
MKINMcnb Banks Inc10.5010.5010.501000.000.00 
MKRIFMelkior Resources In0.03390.03390.033910,000-0.00226.09 
MKROMonkey Rock Group0.06310.06310.06311000.023157.75 
MKRSMikros Sys Corp0.12000.10500.105063,600-0.00907.89 
MKRYFManitok Energy Inc0.14670.13450.138412,500-0.023014.25 
MKSEFMarksmen Energy Inc0.11020.11020.11024,800-0.00786.61 
MKTAYMakita63.5162.9463.085,400-2.914.40 
MKTYMechanical Technolgy0.77000.75000.76996,5000.01992.65 
MLBVFGreat Thunder Gold0.06900.06900.06901000.00000.00 
MLCGML Capital Group Inc0.00050.00040.000552,057,5000.000125.00 
MLERMoller Intl Inc0.03100.03100.031010,0000.00072.31 
MLFBUniversal Cap Mgmt0.34090.28000.300058,900-0.082021.47 
MLFNFMaple Leaf Foods Inc21.5121.3521.352,200-0.190.86 
MLGFMalaga Financial Corp23.0023.0023.001000.301.32 
MLGTMlight Tech Inc0.00680.00610.006840,4000.00034.62 
MLHCM Line Hldgs Inc0.00020.00020.00025,0000.0001100.00 
MLKKFMercator Minerals0.00010.00010.000132,5000.00000.00 
MLLGFMullen Group Ltd11.5111.4811.482,1000.332.97 
MLLOFMedallion Resources Ltd0.03430.03430.0343700-0.00184.99 
MLLSMiller Industries In0.29000.29000.2900100-0.110027.50 
MLMNMillennium Prime Inc0.00750.00750.00751000.00000.00 
MLNGFMarlin Gold Mining Ltd0.40800.40800.40801000.00691.72 
MLOOFMolopo Australia Ltd0.09000.09000.09007000.00505.88 
MLOVMobile Matchmaking0.02000.02000.020019,2000.00000.00 
MLPHMolecular Pharmacol0.00460.00460.004610,0000.00000.00 
MLRKFMillrock Res Inc Com0.37200.35010.360071,3000.01795.23 
MLRYYMail Ru Group Ltd20.2920.2920.293001.598.50 
MLWNMalwin Ventures Inc0.01000.01000.01008000.00000.00 
MLXEFMetals X Ltd1.0201.0201.0204000.0596.15 
MLYBYMalayan Banking ADR4.1004.0604.1008000.0000.00 
MLYCFAmerican Cumo Mining Ltd0.09500.09170.0950405,2000.009010.47 
MLYFFMolycor Gold Corp0.01750.01750.017550,000-0.00157.89 
MLYNFMalayan Banking Berh1.9001.9001.9002,500-0.24011.21 
MMEGMomentous Entertainment Group Inc.0.03500.03500.03501,0000.00000.00 
MMHCMedically Minded Inc.0.00100.00080.00102,109,000-0.000216.67 
MMHDFMmi Holdings Ltd1.5811.5811.5813,2000.15510.89 
MMHTFMiramar Hotel & Invv1.6001.6001.60015,000-0.22912.51 
MMIRFMedmira Inc0.03700.03700.03707000.00319.14 
MMLTFMmg Ltd0.22500.22500.22505000.025012.50 
MMMBMamamancini's Holdin0.75000.55000.550012,700-0.150021.43 
MMMMMineral Mtn Mng & ML0.07000.07000.070015,0000.020040.00 
MMMWMass Megawat Wind Pw0.00350.00270.0028560,0000.00013.70 
MMNGDMonster Mng Corp0.07600.07600.07601000.00131.74 
MMPWMultimedia Platforms Inc0.02500.02000.0250150,0000.005025.00 
MMRFMmrglobal Inc0.01240.01000.011022,9000.001010.00 
MMRGFMinaurum Gold Inc0.08100.08100.08104,1000.00202.53 
MMRTYMassmart Hldgs ADR15.7115.7115.71100-0.754.56 
MMSDFMacarthur Minerals0.08320.08320.08322,000-0.00404.59 
MMSMYMitsui Mining & Sm9.2209.2209.2203001.32016.71 
MMTCMicro Imaging Tech0.32000.30010.32005,5000.00902.89 
MMTIFMicromem Tech Inc0.27900.22000.269953,7000.032213.55 
MMTMFMonument Mng Ltd0.09970.09970.09971,0000.00060.61 
MMTOFMitsubishi Motors Corporation4.9804.8304.93058,900-0.1893.70 
MMTRSMills Music TR Unit24.0024.0024.001000.000.00 
MMXMDMmx Mineracao E Metalicos S.A.0.40000.40000.40001000.00000.00 
MMXMYMmx Mineracao E Metalicos S.A.1.0801.0801.0801000.0302.86 
MNAIMonar Intl Inc0.00210.00210.00211,3000.00000.00 
MNAPManas Petroleum Corp0.02000.01700.020020,9000.00000.00 
MNARFMorguard North9.6559.6559.6551,0000.2032.15 
MNATMarquette Natl Cp91.6490.1090.132,400-1.621.77 
MNBEFMinebea Co Ltd7.0927.0927.09210,0000.0000.00 
MNBEYMinebea Ltd Spons Ad14.9714.6314.974000.291.98 
MNBOMnb Holdings Corp CA35.3035.3035.30100-2.506.61 
MNBPMars Natl Bk Pa381.0381.0381.01001.00.26 
MNBTMountain National Bancshares Inc0.00510.00510.00511000.00012.00 
MNDJFMandalay Res Corp0.91500.89300.89302,600-0.01101.22 
MNDPMundus Group Inc0.00010.00010.0001300,0000.00000.00 
MNELFMission Newenergy Ltd0.04000.04000.040010,0000.00000.00 
MNGGMining Global Inc0.00010.00010.000110,0000.00000.00 
MNGGFMongolia Growth Grou0.35000.32000.35007,7000.00000.00 
MNGPFMan Group Plc1.8651.8651.8653,1000.28518.01 
MNGPYMan Group Plc Unsp A1.5801.4601.49628,500-0.33418.25 
MNHDMongolia Holdings Inc0.18000.18000.18005,0000.1200200.00 
MNHFYMayr-Melnhof Karton28.1128.1128.111000.060.21 
MNHVFMarine Harvest ASA16.6515.7115.71400-1.679.61 
MNIIManati Inds Inc0.06480.06000.06007,300-0.020025.00 
MNIKFMenika Mng Ltd0.96000.60000.915023,500-0.05906.06 
MNIRFTanager Energy Inc0.08000.07470.0786317,0000.00719.93 
MNLIFChromedx Corp0.12000.11800.11806,5000.00706.31 
MNMTMotivating The Masses Inc0.45000.45000.45007000.01002.27 
MNNGFMan Sang Jewellery Hldgs Ltd0.16500.16500.1650100-0.020010.81 
MNODFMindoro Res Ltd0.00290.00290.0029400-0.000719.44 
MNOIYMandarin Orient ADR13.8813.8813.882,1000.080.55 
MNPPMerchants Natl Pptys2,0002,0002,00010090.45 
MNRLFMineral Mtn Res Ltd0.24640.24640.24648000.030714.23 
MNSBMainstreet Bank11.8511.8511.852,0000.000.00 
MNSFMansfelder Metals0.00600.00600.006015,0000.00000.00 
MNTCFMantis Mineral Corp0.00100.00060.0006100,000-0.000960.00 
MNTMMount Tam Biotechnologies Inc.0.75000.72500.75001,0000.00000.00 
MNTRMentor Capital Inc0.51000.41000.410013,100-0.02004.65 
MNVWFMountainview Energy0.00450.00450.00452,1000.001973.08 
MNXBYMonex Group Inc9.4809.4809.480100-0.8107.87 
MNZOManzo Pharmaceuticals Inc0.00130.00090.00091,512,600-0.000430.77 
MOAEFMongolia Energy Corp0.01700.01700.01701000.00000.00 
MOAEYMongolia Energy ADR1.0401.0401.040100-0.0111.00 
MOBAFManitoba Telecom Services Inc28.8428.8428.84700-0.712.41 
MOBOMobile Lads0.08000.08000.08004000.00000.00 
MOBQMobiquity Technologies Inc0.09990.09990.09992,500-0.011110.00 
MOCIModern Cinema Group Inc.0.59000.59000.59001000.240068.57 
MODLFMondi Ltd18.5818.5818.5822,000-0.824.21 
MODTQModtech Hldgs0.00050.00050.00053000.00000.00 
MOGLFMongolian Mining Cor0.01200.01200.012016,000-0.00107.69 
MOJOMojo Organics Inc0.45000.45000.45001,0000.00000.00 
MOKOYMoko Social Media Limited0.15230.15000.15235,1000.00231.53 
MOLGYMol Global Inc.0.20200.18100.181027,800-0.01909.50 
MONDFMondi PC19.5019.5019.501000.502.63 
MONDYMondi Plc Unsp ADR38.7431.4438.741002.506.90 
MONIFMonitise Plc0.04190.03170.0385800,900-0.00266.33 
MONOFMonotaro Co Ltd Ord34.1434.1434.1440,0000.000.00 
MONOYMonotaro Co Ltd31.7730.8431.555,500-0.331.04 
MONRFMoncler S.P.A16.3015.5015.5032,500-2.0211.53 
MOPHYMonadelphous Group5.5405.5405.5408000.1001.84 
MOPNMop Environmental0.00400.00400.00408,0000.001033.33 
MOSKYMoleskine Spa9.7009.7009.7001000.2252.37 
MOSTSmart Online Inc1.4001.4001.400300-0.1006.67 
MOXCMoxian China Inc3.1003.1003.100100-0.50013.89 
MPADMicropac Industries Inc8.1808.1808.180900-0.0200.24 
MPAYMobetize Corp0.12000.12000.12009,000-0.030020.00 
MPBKMetropacific Bank CA0.00400.00400.004024,4000.00000.00 
MPEFFMaple Leaf Green Wor0.10420.10420.10422000.010511.21 
MPGSMalaysia Pro-Guardia0.01900.01900.019021,1000.008072.73 
MPHDMedia Pal Holdings0.00250.00250.00251000.000738.89 
MPHMFM Pharmaceutical Inc0.03680.03680.03681000.00185.14 
MPIREmpire Diversified Energy Inc0.15000.15000.15001000.00000.00 
MPIXMindpix Corp New0.00010.00010.0001800,0000.00000.00 
MPMLMpm Technologies Inc0.01000.01000.01007000.00000.00 
MPMQMpm Hldgs Inc9.5009.5009.5001000.0000.00 
MPOHYMmi Hldgs Ltd ADR7.8707.8707.8704000.84712.06 
MPOYQMidstates Petroleum Company Inc.0.12600.12500.1250500-0.01319.49 
MPPCQMyphotopipe.Com Inc0.00010.00010.000150,0000.00000.00 
MPSFFMph Ventures Corp0.03810.03810.0381100-0.025039.62 
MPSPMedpro Safety Pd0.01000.01000.01009,5000.00000.00 
MPSYFMorphosys Ag38.6738.6738.67100-2.586.25 
MPSYYMorphosys Ag SP ADR20.7919.5219.68100-1.878.68 
MPUCFMoneta Porcupine Min0.17150.17150.1715500-0.020410.63 
MQBKYMacquarie Grp ADR54.8653.8153.953,700-4.507.70 
MQLXFMarquee Energy Ltd0.23500.23500.2350100-0.00843.45 
MQPXFMatica Enterprises0.01250.01250.0125200,000-0.002516.67 
MQTRFMettrum Health Corp1.4591.4161.45921,800-0.0251.69 
MRAAFMurata Manufacturing112.8107.3111.01,000-7.26.09 
MRAAYMurata Manufacturing28.2927.2028.0193,300-1.996.62 
MRAFYMerafe Res Ltd Ads2.4502.4502.4501000.2008.89 
MRCBFMorguard Corp127.3127.3127.31008.06.68 
MRCRMoro Corporation0.25000.25000.25002,5000.100066.67 
MRDAFMeridian Co Ltd0.02600.02600.026050,000-0.00103.70 
MRDDFMiranda Gold Corp0.08400.06900.0744102,5000.009013.76 
MRDNMeridian Waste Solutions Inc1.2301.2101.2208,2000.22022.00 
MRELFMaurel Et Prom Etabl3.3603.3603.3601000.66024.44 
MRESInstitute of Biomedi0.00090.00090.00092,0000.00000.00 
MRETFMartinrea Intl Inc6.2736.2656.2731,300-0.4516.71 
MRFGYMarfin Financial Gro0.38000.38000.38002,5000.00000.00 
MRGNMergence Corporation0.00950.00950.0095100-0.00055.00 
MRGOMargo Caribe Inc7.4707.4427.4503,800-0.0200.27 
MRIBMarani Brands Inc0.00010.00010.00011,0000.00000.00 
MRICMri Interventions0.21490.18000.200084,500-0.00492.39 
MRJT3D Makerjet Inc.0.03200.03200.03205000.00000.00 
MRLAEmerald Medical Applications Corp.0.70000.61000.70008000.00000.00 
MRLDFMariana Res Ltd0.05900.05200.05903,791,1000.00101.72 
MRNAMarina Biotech0.16400.13560.150020,5000.00453.09 
MRNJMetatron Inc0.00030.00010.0003123,241,800-0.000125.00 
MROIFMadagascar Oil Ltd0.00600.00600.00603000.0049445.45 
MRPHFMarapharm Ventures Inc.0.16200.16200.16205,000-0.00543.23 
MRPIMera Pharma New0.00060.00040.00041,811,300-0.000342.86 
MRPLYMr Price Group Ltd14.0213.0513.0511,500-1.6811.41 
MRPRFMerlin/Ac 1.009.0009.0009.000400-1.51614.42 
MRPSMicrophonics Inc0.00230.00230.00235,0000.00000.00 
MRQRFMonarques Gold Corporation0.30960.30960.30962,000-0.00842.64 
MRRBFMorro Bay Resources Ltd.0.00100.00100.00106000.0008400.00 
MRRTYMarfrig Alimento ADR1.6301.6201.6202,900-0.0905.26 
MRSKYMori Seiki Co Ltd SP10.8510.8510.85200-0.585.07 
MRTIMaxus Realty Trust67.0063.5567.001001.001.52 
MRTMFMaritime Res Corp0.22940.20850.2085140,0000.040524.11 
MRVGFMirvac Group1.5101.5101.51015,5000.0000.00 
MRVKFMaverick Drilling An0.03100.03100.031024,500-0.008020.51 
MRVNYMrv Eng Partici ADR6.0405.8105.810100-0.4507.19 
MRWSFMorrison W Sprmrkt P2.5402.3702.3707,100-0.40014.44 
MRWSYWm Morrison Supermar12.7412.3112.389,700-1.6711.89 
MRZLFMirasol Resources1.8601.7401.80089,0000.0502.86 
MSADFMitsui Sumitomo Insu28.1828.1728.172001.023.76 
MSADYMS&Ad Ins Group ADR13.1312.7112.9218,000-1.198.40 
MSAJFMesa Uranium Corp0.02000.02000.02005,0000.006952.67 
MSBCMission Bancorp [Ca]34.5034.5034.502000.000.00 
MSBHFMitsubishi Corp Ord16.8516.8516.85100-0.080.49 
MSBHYMitsubishi Corp Spon35.3734.6535.077,000-0.461.29 
MSEXPMiddlesex Water Co 790.0090.0090.001000.000.00 
MSEZMedia Sentiment Inc0.00250.00250.00257000.00000.00 
MSFNMainstreet Financial0.03000.03000.03001,5000.00000.00 
MSGNFMan Sang Intl Ltd0.09000.09000.0900100-0.010010.00 
MSHFQMediashift Inc0.00190.00190.00193000.000426.67 
MSIXFMorneau Shephell13.6113.6113.611000.453.43 
MSLOFMitsui Osk Lines2.1302.1302.130100-0.1707.39 
MSLOYMitsui Osk Lines Ltd6.4706.4706.470100-0.1982.97 
MSLPMuscle Pharm Corp2.8502.7002.7004,500-0.1906.57 
MSMGFMustang Minerals Cor0.01200.01200.012030,0000.004050.00 
MSMTMedical Solution Mgt0.00320.00320.00321000.00000.00 
MSMYMc Endeavors Inc0.00030.00030.0003600-0.000240.00 
MSNFYMinera Frisco S A B1.2301.2301.2301,700-0.0806.11 
MSNVFMission Ready Services Inc.0.03410.03410.03415,000-0.003810.03 
MSOAMy Social Income Inc0.00010.00010.000113,182,5000.00000.00 
MSOVFInvenio Resources0.01260.01260.01261000.002018.87 
MSPCMetrospaces Inc0.00010.00010.00012,500,0000.00000.00 
MSPWPMississippi Pwr Co 4.72 Pfd102.0102.0102.01001.00.99 
MSRTMassroots Inc0.84000.78500.7900247,900-0.05005.95 
MSSDMassive Dynamics0.00100.00100.00104000.00000.00 
MSSELMass Electric Co 4.4100.5100.5100.52000.50.50 
MSSIMedical Staffing Sol0.00030.00020.00021,120,5000.00000.00 
MSTGMustang Alliances0.00070.00070.00072,0000.00000.00 
MSTPWMast Therapeutics0.07000.07000.070010,0000.00000.00 
MSTUFMilestone Real14.0514.0514.051,7000.000.01 
MSUXFMisumi Group Inc16.5016.5016.501,5000.010.04 
MSVBMid-Southn Svg Bk In14.6014.6014.603000.000.00 
MTAGFMetro Ag Ord Dem 530.1729.0229.02100-1.755.69 
MTENYMahanagar Telephone Nigam Ltd0.48000.48000.48001000.00000.00 
MTFCMinster Financial Co50.0050.0050.001,0000.000.00 
MTGRFMount Gibson Iron Lt0.20000.20000.200014,3000.045029.03 
MTHRFM3 Inc32.0831.1931.194000.511.66 
MTKAYMetka Sa8.2908.2908.2906000.0000.00 
MTLFFMetallis Res Inc0.21720.18980.205512,0000.035520.88 
MTLHYMitsubishi Chemical24.0424.0424.04100-0.230.95 
MTLKMetalink1.0501.0501.050100-0.20016.00 
MTLQUMotors Liq Co11.4011.3011.403,3000.000.00 
MTLRFMetalore Resources L2.1942.1942.194300-0.0060.25 
MTLVFMercantile Investment Company Ltd.0.09500.09500.09503000.00000.00 
MTMWMatmown Inc0.04080.04080.04082,0000.00318.22 
MTNBMatinas Biopharma Hl0.68990.60000.6570438,0000.01702.66 
MTNOFMtn Group Ltd Ord10.1410.0210.1110,4000.111.10 
MTNOYMtn Group Ltd SP ADR9.3408.8508.93094,300-1.36013.22 
MTPPMountain Top Propert0.00010.00010.0001100-0.000990.00 
MTPRMeta Power Intl Inc0.00010.00010.000123,4000.00000.00 
MTRAFMetro Inc Cl A Sub V32.8432.8432.84100-1.424.15 
MTRJFMtr Corporation Ltd4.8184.8184.818300-0.1352.73 
MTRJYMtr Corp Ltd SP ADR47.7747.6947.692,000-0.871.79 
MTSFFMitsui Fudosan Co Lt22.1922.1922.19700-1.215.17 
MTSSFMitsui Sugar Co Ltd5.0005.0005.0001000.59013.38 
MTSTMetastat Inc1.8601.8201.8204,000-0.0402.15 
MTTRYMetro Ag6.0655.9605.9659,500-0.5157.95 
MTUAYMtu Aero Engines Hol47.2446.9447.241,100-1.803.67 
MTVXApt Moto Vox Group Inc0.00010.00010.00011,600,0000.00000.00 
MTWTFMetawater Co. Ltd.24.8624.8624.868,0000.040.18 
MTYFFMty Food Group Inc33.5633.5233.52100-0.581.71 
MTZPYTanabe Pharma17.5917.3617.443,900-0.180.99 
MTZXFMitsubishi Tanabe Ph17.5517.5517.551000.211.20 
MUELPaul Mueller Company27.5027.2427.247000.441.64 
MULIAquasil International Inc0.00310.00310.00311,100-0.00013.13 
MUNMFMundoro Capital Inc0.09680.09680.09681,0000.010311.91 
MUPGFMasuparia Gold Corp0.03300.03300.03301000.00000.00 
MURCFMonster Uranium Corp0.02650.02650.0265100-0.009626.59 
MURGFMuenchener Rueckver168.5167.3168.5100-14.88.05 
MURGYMuenchener Re Group16.9116.4516.56122,800-1.789.71 
MURYFMurray Intl Trust Pl14.2014.2014.208000.000.00 
MURZYMurray & Roberts0.78000.78000.7800600-0.00500.64 
MUSSMulti Solutions II0.20000.20000.2000100-0.01506.98 
MUTMMutual Merchant Svcs0.00450.00450.00451000.001445.16 
MVACMotorvac Technologie0.00450.00450.004518,0000.00000.00 
MVBFMvb Financial Corp12.9512.9512.95100-0.050.38 
MVBYMy Vintage Baby Inc0.00010.00010.0001500-0.000990.00 
MVESThe Movie Studio Inc0.00950.00850.009594,1000.003353.23 
MVLYMission Vly Bcp CA7.6007.5707.570300-0.0801.05 
MVPHMvp Holdings Inc0.00500.00330.00331000.0027450.00 
MVPIMv Portfolios Inc0.06000.06000.06001000.00000.00 
MVRMMaverick Mineral Cp0.07000.02400.07004,0000.00000.00 
MVTGMantra Venture Group Ltd0.01200.01100.0120198,4000.00098.11 
MWBCMw Bancorp Inc16.0016.0016.002000.493.16 
MWISM-Wise Inc0.00500.00500.00501000.0030150.00 
MWOGMidwest Oil and Gas Inc0.02100.02100.02101,800-0.011034.38 
MWSNFMawson Res Ltd0.21990.21000.219926,2000.024912.77 
MWTCFManial Water Company0.63800.63800.63803,0000.01602.57 
MWWCMarketing Worldwide0.00100.00100.00101000.0009900.00 
MXCHFMexichem Sab De Cv2.0502.0502.0502,700-0.0452.14 
MXCHYMexichem Sab De Cv4.4304.1604.430400-0.0701.56 
MXCYYMetso Cp Ads6.2005.8205.8206,800-0.2804.59 
MXDHFMdxhealth Sa3.6903.6903.6901,5000.49015.31 
MXGFFMaxim Power Corp2.2042.2042.2042000.0642.99 
MXGIFMerrex Gold Inc0.19680.17800.17805,500-0.00130.73 
MXMGMaxima Group Inc0.00120.00110.0011252,500-0.000531.25 
MXMTYMaxcom Telecom Ads0.20000.20000.20002,0000.1800900.00 
MXOMPan American Goldfie0.02000.01500.0150170,0000.005050.00 
MXPTFMax Petroleum Plc0.00010.00010.000132,0000.00000.00 
MXROFMax Resource Corp0.06650.06650.06655,0000.022952.52 
MXSGMexus Gold US0.04990.04700.0495670,8000.00153.13 
MXTLFMetalex Ventures Ltd0.05310.05310.05314,0000.00316.20 
MYAGFMaya Gold & Silver0.11500.11500.115043,0000.00746.88 
MYBFMuncy Bank Finl [Pa]31.4031.4031.40100-0.100.32 
MYBUFMeyer Burger Techgy3.7903.7903.7901000.3108.91 
MYDXMydx Inc0.13000.10000.1300264,8000.01109.24 
MYECMyecheck Inc0.00300.00280.002915,918,3000.00000.00 
MYFTMy Freightworld Tech0.00020.00020.0002204,0000.00000.00 
MYGGMygo Games Holding Co0.00180.00150.001515,0000.00000.00 
MYHAMy Healthy Access0.00100.00100.00109,5000.0009900.00 
MYHIMountain High Acquisitions Corp0.02950.02300.0230133,000-0.00052.13 
MYLIMusic of Your Life0.00540.00350.00458,157,6000.00049.76 
MYMNFMoly Mines Ltd0.03210.03210.0321800-0.009923.57 
MYMXMymetics Corp0.01650.01650.016546,2000.00053.13 
MYNGGolden Eagle Intl0.01380.01200.0120100-0.008040.00 
MYRXMyrexis Inc0.05500.05100.055041,300-0.00020.36 
MYRYMyriad Interactive0.00020.00020.00021000.0001100.00 
MYSLMy Screen Mobile In0.00200.00200.00201000.000753.85 
MYSNMyson Group Inc0.02180.01110.0200235,900-0.019048.72 
MYTAYMagyar Telekom Telecommunications Plc7.7007.5307.5302,600-0.3204.08 
MZDAFMazda Motor Corp Ord15.6215.5915.6210,000-1.388.11 
MZDAYMazda Motor Corp7.8707.6407.765365,700-0.7959.29 
MZEIMedizone Intl Inc0.05500.05410.055022,0000.00000.00 
MZHOFMizuho Finl Grp Inc1.5201.5201.520140,0000.0050.33 
MZRTFMazor Surgical Robot9.1718.6608.660400-0.7007.48 
MZTLFJohn Menzies7.7667.7667.7665,8000.70610.00 
MZZLMazzal Hldg Corp0.10000.10000.100025,0000.00505.26 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.219.180
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,708-2024.12
DJI17,401-6103.39
SP5002,037-763.59
DAX9,557-7006.82
FTSE6,139-1993.15
NI22514,952-1,2867.92
CAC404,107-3598.04
GLD1,322604.79
BDI1,200494.26
HSI20,259-6092.92