List of Symbols for OTC Bulletin Board [OTCBB] Starting with M

Exchange:

List of Symbols for OTC Bulletin Board [OTCBB]

Code	Name	High	Low	Close	Volume	Change
MAAFF	Magindustries Corp	0.1816	0.1770	0.1770	2,500	0.0032	1.78
MAAL	Marketing Alliance	16.00	16.00	16.00	300	0.00	0.00
MAANF	Maanshan Iron & Stee	0.2800	0.2800	0.2800	1,000	0.0000	0.00
MABA	American Bioge SC	0.2500	0.2500	0.2500	100	0.0000	0.00
MACE	Mace Security International Inc	0.3999	0.3600	0.3999	6,900	0.0299	8.08
MACIF	Macmillan Minerals	0.0164	0.0164	0.0164	3,300	0.0048	41.38
MACQF	Themac Rsrcs Grp Ltd	0.1862	0.1862	0.1862	600	0.0000	0.00
MADGQ	Madge Networks Nv	0.0001	0.0001	0.0001	1,000	0.0099	99.00
MADI	Madison Systems Inc	0.0031	0.0031	0.0031	15,000	0.0000	0.00
MAEN	Maisonette Intl	0.0001	0.0001	0.0001	10,000	0.0000	0.00
MAGAA	Magna Lab Inc Cl A	0.0101	0.0101	0.0101	400	0.0000	0.00
MAGNF	Magellan Minerals	0.0710	0.0710	0.0710	5,000	0.0060	7.79
MAGOF	Man Se Shs	120.0	120.0	120.0	100	0.7	0.54
MAGOY	Man Ag Unsp ADR	12.13	12.10	12.13	1,500	0.03	0.25
MAGP	Magplane Technology	0.0020	0.0020	0.0020	450,000	0.0005	33.33
MAHI	Monarch Services	0.0150	0.0150	0.0150	1,000	0.0000	0.00
MAHLY	Medipal Holdings	13.36	13.36	13.36	100	0.24	1.76
MAHMF	Mahindra&Mahindra Dp	15.31	15.25	15.31	4,300	0.01	0.07
MAHN	Mid-Atlantic Hm Hlth	0.0700	0.0700	0.0700	100	0.0000	0.00
MAJCQ	Majestic Capital Ltd	0.0800	0.0001	0.0800	1,500	0.0200	20.00
MAKE	Makepeace A D Co	6,000	6,000	6,000	100	400	7.14
MAKSF	Marks & Spen Grp Ord	7.680	7.680	7.680	1,000	0.041	0.54
MAKSY	Marks & Sp Gp ADR	15.27	15.13	15.14	20,500	0.10	0.69
MALJF	Magellan Aerospace C	6.936	6.934	6.936	2,000	0.036	0.52
MALRF	Mineral Resources	9.780	9.780	9.780	400	0.990	9.19
MANW	Mobile Area Networks	0.0129	0.0129	0.0129	20,900	0.0039	43.33
MANY	Plures Technologies	0.3400	0.3400	0.3400	100	0.0900	36.00
MAOFF	Macromill Inc Tokyo	6.550	6.530	6.550	8,500	0.000	0.00
MAOMF	Maudore Minerals Ltd	0.0975	0.0721	0.0790	144,300	0.0059	6.95
MAOOF	Masonite Wrldwde Hld	4.000	4.000	4.000	300	0.000	0.00
MAORF	Mandarin Oriental In	1.660	1.654	1.660	1,100	0.010	0.61
MAPGF	Mapletree Logistics	0.8400	0.8400	0.8400	5,000	0.0000	0.00
MAQAF	Macquarie Atlas	2.241	2.240	2.240	200	0.030	1.32
MARA	Marathon Patent Group Inc.	6.200	5.850	6.060	49,900	0.040	0.66
MARUF	Marubeni Corp Ord	7.150	7.150	7.150	100	0.100	1.38
MARUY	Marubeni Corp ADR	70.44	70.18	70.18	1,400	0.11	0.16
MARXF	Marenica Energy	0.0001	0.0001	0.0001	60,000	0.0000	0.00
MASP	Mass Petroleum Inc	2.600	2.000	2.600	1,300	0.010	0.39
MASZF	Masonite Wrldwde Hld	7.000	6.750	6.750	250,700	0.750	12.50
MAURY	Marui Group Co Ltd	19.68	19.68	19.68	800	0.07	0.35
MAUSY	Matsui Secs Uspn ADR	23.21	23.00	23.21	400	0.09	0.39
MAUXF	Mart Resources Inc [	1.256	1.210	1.230	161,400	0.020	1.65
MAWHF	Man Wah Holdings	1.790	1.720	1.720	5,600	0.020	1.15
MAWHY	Man Wah Holdings Ltd	16.80	16.80	16.80	300	0.14	0.84
MAXD	Max Sound Corp	0.2390	0.2220	0.2360	290,800	0.0060	2.61
MAXE	Maxwell Resources Inc.	0.0450	0.0330	0.0450	34,700	0.0120	36.36
MAXMF	Standard Explora Ltd	0.0290	0.0290	0.0290	300	0.0020	6.45
MAXW	Maxworldwide Inc	0.0010	0.0010	0.0010	200	0.0000	0.00
MAXX	Maxxam Inc New	665.0	665.0	665.0	100	15.0	2.31
MAYGF	Meadow Bay Cap Corp	0.1389	0.1312	0.1389	1,500	0.0031	2.18
MAYNF	Mayne Pharma	0.6350	0.6350	0.6350	48,000	0.0750	10.56
MBAIF	Cibt Education Group Inc.	0.2747	0.2747	0.2747	3,500	0.0214	8.45
MBAY	Mediabay Inc	0.0010	0.0010	0.0010	200	0.0000	0.00
MBCFF	Mbac Fertilizer Corp	1.200	1.188	1.190	7,000	0.001	0.08
MBCI	Mabcure Inc.	0.0075	0.0043	0.0065	372,600	0.0015	18.75
MBCN	Middlefield Banc Cor	25.40	25.40	25.40	100	0.41	1.64
MBCRQ	Mercantile Bancorp Inc. [Il]	0.0180	0.0100	0.0100	51,300	0.0000	0.00
MBDE	Morris Business Devl	0.0300	0.0300	0.0300	400	0.0000	0.00
MBFJF	Mitsubishi Ufj Finan	6.275	6.275	6.275	212,000	0.055	0.87
MBGH	Marlborough Software	0.0900	0.0730	0.0900	48,400	0.0050	5.88
MBGNF	Med Biogene Inc	0.1068	0.1068	0.1068	3,000	0.0001	0.09
MBHS	Mbeach Software Inc	0.0040	0.0040	0.0040	5,000	0.0020	100.00
MBIT	Mobilebits Holdings	0.1200	0.1200	0.1200	140,200	0.0000	0.00
MBKL	Metairie Bk & TR [La	21.50	21.50	21.50	300	0.00	0.00
MBLKF	Mega Brands Inc	13.95	13.95	13.95	2,000	0.49	3.43
MBLTY	Mesoblast Ltd Sp ADR	26.09	25.85	25.85	1,400	1.06	3.94
MBLV	Mobiventures Inc	0.0010	0.0010	0.0010	16,700	0.0000	0.00
MBMI	Mabwe Minerals Inc.	0.1700	0.1600	0.1600	29,900	0.0146	8.36
MBNC	Merchants Bancorp Or	0.7500	0.7500	0.7500	1,000	0.2500	50.00
MBOFY	M1 Limited	26.14	26.14	26.14	200	0.71	2.79
MBRTF	Mbmi Resources Inc	0.0015	0.0015	0.0015	800	0.0128	89.51
MBVA	Millenium Bankshares	0.7600	0.7600	0.7600	500	0.0000	0.00
MBXBF	Microbix Biosystems	0.1387	0.1387	0.1387	7,000	0.0171	10.98
MBYL	Mobile Data Corp.	0.0025	0.0025	0.0025	300	0.0000	0.00
MBYMF	Mountain Boy Mineral	0.0025	0.0025	0.0025	9,000	0.0242	90.64
MCAM	Money Centers Amerca	0.0030	0.0020	0.0020	70,000	0.0005	20.00
MCAP	Mango Capital Inc	0.0200	0.0200	0.0200	3,300	0.0000	0.00
MCBF	Monarch Community Bancorp	3.180	3.050	3.150	5,500	0.100	3.08
MCBN	Marco Community Bncp	0.0270	0.0270	0.0270	200	0.0000	0.00
MCBRF	Mcbride Plc Ord 10P	1.650	1.650	1.650	4,100	0.000	0.00
MCCK	Mestek Inc	17.00	17.00	17.00	300	0.25	1.49
MCCO	Mine Clearing Corp	0.0004	0.0004	0.0004	46,400	0.0001	33.33
MCCRF	Mccoy Corp	6.550	6.496	6.550	6,500	0.112	1.74
MCDMF	Macdonald Mines Exploration Ltd	0.0110	0.0110	0.0110	100	0.0000	0.00
MCEEF	Mcewen Mining	1.891	1.831	1.831	2,700	0.019	1.05
MCELQ	Millennium Cell In	0.0003	0.0001	0.0001	26,700	0.0000	0.00
MCEM	Monarch Cement Co	24.50	24.50	24.50	1,000	0.47	1.88
MCESF	Macro Enterprises	6.439	6.439	6.439	5,000	0.086	1.32
MCET	Multicell Techs Inc	0.0006	0.0004	0.0006	34,159,900	0.0000	0.00
MCFFY	Mediclinic Intl ADR	35.17	35.09	35.09	1,400	0.00	0.00
MCFUF	Micro Focus Intl Plc	13.42	13.42	13.42	700	0.15	1.11
MCGI	Medcareers Group In	0.0230	0.0220	0.0220	60,500	0.0010	4.35
MCHB	Mechanics Bk [Ca]	13,200	13,200	13,200	100	300	2.22
MCHHF	Macmahon Holdings	0.1100	0.1100	0.1100	38,000	0.0000	0.00
MCHVF	MGM China Holdings L	3.710	3.710	3.710	300	0.080	2.20
MCHVY	MGM China Holdings	45.88	45.75	45.75	200	3.31	7.80
MCIC	Multicorp International Inc	0.0028	0.0022	0.0022	33,100	0.0002	10.00
MCIG	Mcig Inc.	0.1160	0.1050	0.1128	1,024,400	0.0008	0.71
MCII	Mariner's Choice Int	0.0008	0.0008	0.0008	83,900	0.0004	33.33
MCKRF	Manson Creek Res Ltd	0.0010	0.0010	0.0010	70,000	0.0087	89.69
MCLN	Medclean Technologies Inc.	0.0105	0.0105	0.0105	200	0.0000	0.00
MCNSF	Micronas Semiconduct	7.950	7.950	7.950	100	0.130	1.61
MCOAQ	Monaco Coach Cp	0.0011	0.0011	0.0011	3,500	0.0000	0.00
MCOMQ	Metricom Inc	0.0001	0.0001	0.0001	300	0.0000	0.00
MCPH	Midland Cap Hldngs	12.00	12.00	12.00	600	0.15	1.27
MCPY	Municipal Payment Sy	0.0080	0.0080	0.0080	20,000	0.0000	0.00
MCQEF	Macquarie Group	46.50	46.50	46.50	200	1.75	3.63
MCQPF	Macquarie Power & In	3.460	3.420	3.460	4,600	0.026	0.77
MCRAA	Mcrae Inds Cl A	30.54	30.01	30.01	1,000	0.99	3.19
MCRAB	Mcrae Inds Cl B	26.70	26.70	26.70	100	2.00	8.10
MCRNF	Micro-Mechnics Ltd	0.4500	0.4500	0.4500	3,000	0.0600	15.38
MCRPF	Microport Scientific	0.6600	0.6600	0.6600	20,000	0.0600	8.33
MCRT	Microart Inc	0.5000	0.5000	0.5000	2,000	0.1000	16.67
MCRUF	Morgan Advanced Matl	4.820	4.820	4.820	400	0.020	0.42
MCRZF	Mincor Resources	0.4200	0.4200	0.4200	800	0.0700	14.29
MCSHF	Metcash Ltd Ord Shs	2.790	2.790	2.790	1,000	0.020	0.71
MCTC	Microchannel Tech Cp	0.0200	0.0200	0.0200	1,200	0.0000	0.00
MCTH	Medical Connections	0.0056	0.0056	0.0056	1,700	0.0000	0.00
MCTYF	Microplanet Technolo	0.0180	0.0180	0.0180	100,500	0.0120	40.00
MCUIF	Miraculins Inc	0.0585	0.0585	0.0585	5,000	0.0039	7.14
MCUJF	Medicure Inc	0.1980	0.1980	0.1980	1,000	0.0020	1.00
MCVE	Macrosolve Inc.	0.0400	0.0311	0.0390	292,100	0.0040	11.43
MCVI	Dalton Industries Inc.	0.0030	0.0030	0.0030	81,300	0.0060	66.67
MCVT	Mill City Ventures III Ltd.	1.350	1.150	1.150	12,100	0.200	14.81
MCYGF	Mill City Gold Corp	0.0800	0.0800	0.0800	100	0.0400	33.33
MCYWF	Macusani Yellowcake	0.0924	0.0924	0.0924	15,000	0.0154	20.00
MDABY	Meda Ab	12.27	12.27	12.27	400	0.23	1.91
MDAV	Davi Luxury Brand Group Inc	1.100	1.000	1.030	27,200	0.010	0.98
MDAW	Media Way Corp	0.0001	0.0001	0.0001	100	0.0000	0.00
MDBS	Master Distrib Systm	0.0006	0.0006	0.0006	10,000	0.0000	0.00
MDBX	Medbox Inc	17.00	15.10	15.99	17,900	0.03	0.19
MDCE	Medical Care Technol	0.0012	0.0012	0.0012	200	0.0000	0.00
MDCN	Medican Enterprises Inc.	0.4400	0.3100	0.3100	4,400	0.0900	22.50
MDDD	Makism 3D Corp.	1.600	0.865	1.280	7,946,100	0.415	47.98
MDDM	Mdm Group Inc	0.0015	0.0015	0.0015	2,700	0.0000	0.00
MDDWF	Macdonald Detwlr New	77.23	77.23	77.23	100	0.49	0.64
MDEVF	Melco Intl Devel	3.570	3.570	3.570	200	0.100	2.88
MDEX	Madison Explorations	0.0100	0.0100	0.0100	14,500	0.0000	0.00
MDFI	Medefile Intl Inc	0.8000	0.8000	0.8000	300	0.2890	56.56
MDFZF	Medifocus Inc.	0.2060	0.2000	0.2040	102,900	0.0040	2.00
MDGC	Mediag3 Inc.	0.0004	0.0004	0.0004	15,000	0.0001	20.00
MDGEF	Medigene Ag	4.990	4.990	4.990	100	0.360	6.72
MDHI	Medical Alarm Concep	0.0008	0.0006	0.0008	1,430,000	0.0000	0.00
MDIEF	Mediaset Spa Eur0.52	4.460	4.460	4.460	200	0.045	1.02
MDIN	Northstar Global Bus	0.0010	0.0007	0.0010	9,580,300	0.0001	11.11
MDIUY	Mediaset S.P.A Sp Ad	12.75	12.75	12.75	1,000	0.02	0.16
MDKM	Mdechem Inc New	0.0520	0.0520	0.0520	100	0.0030	5.45
MDLAY	Mediolanum ADR	16.52	16.40	16.44	5,000	0.86	4.97
MDLH	Medical Intl Tech	0.0060	0.0060	0.0060	7,500	0.0060	50.00
MDLNF	Madalena Ventures	0.5348	0.5160	0.5300	86,700	0.0000	0.00
MDLXF	Midlands Min Ord	0.0094	0.0094	0.0094	5,000	0.0006	6.00
MDMN	Medinah Minerals Inc	0.0580	0.0516	0.0575	2,005,300	0.0060	11.65
MDNB	Minden Bancorp Inc	16.55	16.55	16.55	100	0.30	1.78
MDNDF	Mcdonalds Co Ltd Tok	27.90	27.90	27.90	100	0.90	3.33
MDNGF	Midnight Sun Mining	0.1713	0.1623	0.1623	12,000	0.0023	1.44
MDNNF	Mdn Inc	0.0491	0.0491	0.0491	2,000	0.0057	10.40
MDNT	Medient Studios Inc.	0.0430	0.0272	0.0319	803,300	0.0076	19.24
MDPEB	Meredith Corp Cl B	50.00	49.03	49.03	200	1.62	3.20
MDRM	Modern Mobility Aids	0.0016	0.0016	0.0016	50,000	0.0000	0.00
MDRPF	Midas Gold Corp	0.7030	0.6664	0.6760	9,900	0.0210	3.01
MDRZF	Mdr Ltd	0.0040	0.0040	0.0040	2,000	0.0030	300.00
MDSMF	Medusa Mining Ltd	1.620	1.620	1.620	1,100	0.010	0.62
MDSN	Madison Bancorp	16.75	16.75	16.75	100	0.00	0.00
MDST	Mindesta Inc	0.0056	0.0056	0.0056	500	0.0021	27.27
MDTC	Media Technologies	0.0032	0.0032	0.0032	13,300	0.0000	0.00
MDTV	Mdu Communications International Inc	0.0420	0.0420	0.0420	5,200	0.0000	0.00
MDURN	Mdu Res Group 4.70	99.75	98.75	99.75	1,100	2.75	2.84
MDURP	Mdu Res Group 4.50	96.00	96.00	96.00	100	0.00	0.00
MDVT	Middlebury Natl Corp	34.00	34.00	34.00	500	0.00	0.00
MDWE	Midwest Bancshares I	30.99	30.99	30.99	100	0.01	0.03
MEAOF	Metanor Resources	0.1340	0.1340	0.1340	1,000	0.0010	0.75
MEDA	Media Analytics Corp	0.5900	0.5100	0.5700	5,400	0.0100	1.72
MEDL	Medl Mobile Holdings	0.2550	0.2400	0.2550	60,700	0.0140	5.81
MEDS	Medistem Inc.	1.0000	0.5500	1.0000	1,300	0.0000	0.00
MEDT	Mediatechnics Corporation	0.0004	0.0003	0.0004	460,000	0.0001	33.33
MEEC	Midwest Energy Emissions Corp	0.5100	0.5000	0.5000	15,100	0.0100	1.96
MEEXF	Me Resource	0.2370	0.2370	0.2370	15,000	0.0560	30.94
MEGEF	Meg Energy Corp	27.92	27.74	27.92	3,500	0.41	1.50
MEGGF	Meggitt Plc	8.215	8.194	8.194	4,300	0.037	0.45
MEGGY	Meggitt Plc	16.05	16.05	16.05	100	0.00	0.00
MEITF	Meitec Corp	28.00	28.00	28.00	100	0.70	2.56
MEJHF	Meiji Holdings Co Lt	57.50	57.50	57.50	100	0.00	0.00
MELY	Microelec Tech	0.0015	0.0013	0.0013	451,000	0.0002	18.18
MEME	Endev Holdings Inc	0.6850	0.6100	0.6600	165,400	0.0800	13.79
MEMLA	Metropolitan Mines L	0.0785	0.0785	0.0785	600	0.0000	0.00
MENB	Mendocino Brewing Co	0.2700	0.2650	0.2650	900	0.0000	0.00
MEOAF	Meo Australia Ltd	0.0500	0.0500	0.0500	10,000	0.0210	29.58
MEOBF	Mesoblast Ltd	5.260	5.260	5.260	1,000	0.120	2.23
MEOGF	Mediterranean Oil &	0.0800	0.0800	0.0800	30,000	0.0000	0.00
MERG	Merger Mines Corp	0.0750	0.0750	0.0750	10,000	0.0000	0.00
MERR	Merriman Holdings	0.0810	0.0800	0.0800	6,400	0.0010	1.23
MESNF	Marauder Res East	0.0471	0.0471	0.0471	10,000	0.0025	5.61
MEYPF	Maple Energy Plc	0.5800	0.5500	0.5500	15,200	0.0000	0.00
MFBP	M&F Bancorp Inc	3.000	3.000	3.000	300	0.290	8.81
MFCO	Microwave Filter C	0.4000	0.4000	0.4000	5,100	0.0700	14.89
MFCSF	Medical Facs Corp	16.11	16.10	16.10	600	0.05	0.28
MFDB	Mutual Federal Bcp	1.750	1.750	1.750	300	0.000	0.00
MFGHF	Mainfreight Ltd	9.850	9.850	9.850	200	0.000	0.00
MFGI	Merchants Financial Group Inc	35.00	34.99	35.00	600	0.00	0.00
MFMLF	Marifil Mines Ltd	0.0060	0.0060	0.0060	50,000	0.0040	40.00
MFMNF	Mansfield Minerals I	0.3507	0.3507	0.3507	800	0.0038	1.10
MFON	Commercetel Corp	1.920	1.750	1.900	17,900	1.520	400.00
MFOND	Mobivity Holdings Corp.	1.990	1.980	1.980	300	0.020	1.00
MFOYY	Megafon Ojsc	34.45	34.45	34.45	50,000	0.17	0.50
MFRVF	Minera Frisco Sab De	2.110	2.060	2.110	10,300	0.080	3.94
MFST	Medifirst Solutions	0.0650	0.0431	0.0640	129,400	0.0220	52.38
MFTH	Medisafe 1 Technolog	0.0005	0.0004	0.0004	1,102,900	0.0001	20.00
MFTHE	Medisafe 1 Technolog	0.0003	0.0003	0.0003	525,000	0.0000	0.00
MGAFF	Mega Uranium Ltd	0.0705	0.0660	0.0660	35,900	0.0009	1.38
MGDDF	Michelin Cie Gen Des	104.5	104.3	104.3	400	0.7	0.67
MGDDY	Compagnie Generale D	21.09	20.72	20.72	18,400	0.11	0.53
MGDPF	Marathon Gold Corp	0.1471	0.1471	0.1471	15,000	0.0232	18.72
MGFX	Monarch Gulf Exp New	0.0039	0.0039	0.0039	500	0.0006	18.18
MGHL	Morgan Group Hld Co	0.1800	0.1800	0.1800	20,000	0.0500	21.74
MGHOF	Meghmani Organics	0.0800	0.0800	0.0800	18,000	0.0200	33.33
MGLT	Magnolia Solar Corp	0.0570	0.0500	0.0500	8,300	0.0000	0.00
MGMB	MGM Hldgs Inc	69.25	69.25	69.25	25,000	0.75	1.09
MGMCF	MGM Energy Corp.	0.1602	0.1601	0.1602	15,500	0.0202	14.43
MGMXF	Magma Energy Corp	0.2789	0.2700	0.2750	19,900	0.0080	3.00
MGNEF	Magnum Energy	0.0290	0.0290	0.0290	1,000	0.0100	25.64
MGNLF	Mgn Technologies Inc	0.0007	0.0007	0.0007	10,000	0.0000	0.00
MGNU	Magnus Intl Resource	0.0030	0.0030	0.0030	10,000	0.0000	0.00
MGOMF	Marengo Mining Ltd	0.0116	0.0116	0.0116	3,500	0.0075	39.27
MGON	Megola Inc	0.0150	0.0100	0.0140	45,000	0.0010	7.69
MGORF	Magor	0.3100	0.2760	0.3050	20,000	0.0090	2.87
MGPHF	Mason Graphite	0.5690	0.4687	0.5542	121,500	0.1042	23.16
MGQG	Morgan Equities New	0.0300	0.0300	0.0300	198,000	0.0000	0.00
MGRUF	Morguard Real Est Ut	15.11	15.10	15.10	500	0.09	0.57
MGRZF	Magna Res Ltd	0.1333	0.1333	0.1333	9,500	0.0002	0.15
MGTC	Megatech Corp	0.0250	0.0250	0.0250	5,000	0.0000	0.00
MGUY	Mogul Energy Intl	0.0021	0.0021	0.0021	50,000	0.0000	0.00
MGYOY	Mol Magyar Olaj Gaz	31.23	31.23	31.23	600	0.04	0.13
MHCC	Millenium Healthcare Inc	0.4799	0.4679	0.4799	1,000	0.0000	0.00
MHCO	Moore Handley Inc	0.0015	0.0015	0.0015	10,000	0.0000	0.00
MHGPF	Mahdia Gold Corp	0.0380	0.0280	0.0280	95,000	0.0300	51.72
MHGU	Meritage Hosp Gr	4.500	4.500	4.500	100	0.110	2.51
MHGUP	Meritage Hospitality	10.10	10.10	10.10	500	0.10	1.00
MHPSL	Mhp S A	15.64	15.55	15.55	15,000	0.00	0.00
MHPSY	Mhp S	16.45	16.45	16.45	200	0.12	0.73
MHREF	Matamec Explrtn Inc	0.0751	0.0750	0.0750	39,000	0.0050	6.25
MHTLY	Metcash Ltd Sp ADR	17.08	16.98	17.08	2,200	0.87	5.37
MHTX	Manhattan Scients	0.0745	0.0700	0.0745	58,900	0.0000	0.00
MHVYF	Mitsubishi Heavy Ind	6.200	6.160	6.200	13,000	0.030	0.48
MHYS	Mass Hysteria Ent	0.0100	0.0100	0.0100	31,400	0.0000	0.00
MICCF	Millcom Swed Dep Rec	90.00	90.00	90.00	500	0.25	0.27
MIDLF	Midland Expl Inc	0.6547	0.6547	0.6547	2,500	0.1073	14.08
MIELF	Mitsubishi Elect Cor	11.20	11.20	11.20	1,000	0.25	2.28
MIELY	Mitsubishi Elect Cor	23.84	23.67	23.75	23,100	0.52	2.24
MIESF	Mitsui Eng & Shipbld	1.800	1.800	1.800	500	0.000	0.00
MIGA	Migami Inc	0.0010	0.0010	0.0010	4,000	0.0000	0.00
MIGGF	Migao Corporation	1.030	1.030	1.030	1,900	0.005	0.48
MIHI	Medina Intl Holdings	0.0210	0.0210	0.0210	2,000	0.0010	5.00
MIHL	Montague International Holding Ltd	0.0026	0.0026	0.0026	1,000	0.0014	35.00
MIICF	Millicom International Cellular S.A.	90.85	89.84	89.93	1,400	0.47	0.52
MIKP	Mike The Pike Produc	0.0003	0.0003	0.0003	21,500	0.0000	0.00
MILV	Mistral Ventures Inc	0.0004	0.0003	0.0003	942,700	0.0001	25.00
MIMTF	Mitsubishi Materials	3.560	3.560	3.560	10,000	0.270	7.05
MIMV	Mimvi Inc	0.1200	0.0940	0.1175	1,891,000	0.0235	25.00
MINA	Fal Exploration Corp	2.900	2.900	2.900	100	0.050	1.69
MINE	Minerco Res Inc	0.0022	0.0015	0.0017	36,120,200	0.0004	19.05
MIRXF	Mira Resources	0.0069	0.0069	0.0069	100,000	0.0019	38.00
MISM	Cambridge Energy Corp	0.0410	0.0410	0.0410	20,000	0.0010	2.50
MISN	Mission Cmnty Bancp	6.450	6.450	6.450	500	0.000	0.00
MISVF	Minco Silver Corp	0.6899	0.6899	0.6899	1,100	0.0429	6.63
MITCF	Mitani Corp	20.23	20.23	20.23	1,000	3.23	19.00
MITD	Mit Holding Inc.	0.2100	0.2100	0.2100	500	0.0100	5.00
MITEF	Mitsubishi Estate Co	26.67	26.67	26.67	6,000	0.29	1.09
MITEY	Mitsubishi Estate Co	27.09	26.81	26.81	32,200	0.28	1.03
MITFF	Mitie Group Plc	5.102	5.075	5.075	18,000	0.004	0.08
MITFY	Mitie Group Plc ADR	20.05	20.05	20.05	200	0.40	2.04
MITJF	Mint Technology New	0.0230	0.0230	0.0230	400	0.0100	76.92
MITSF	Mitsui & Co Ltd	13.72	13.72	13.72	20,300	0.83	5.70
MITSY	Mitsui & Company	270.1	268.0	268.1	4,000	1.7	0.64
MIUFY	Mitsubishi Ufj Lease	11.86	11.86	11.86	100	0.32	2.77
MIVI	Miv Therapeutics Inc	0.0010	0.0010	0.0010	30,000	0.0090	90.00
MIXX	Mix 1 Life Inc.	1.600	1.600	1.600	7,500	0.000	0.00
MJDLF	Major Drilling Grp I	6.620	6.452	6.480	4,300	0.178	2.67
MJDS	Mojo Data Solutions	0.3500	0.3500	0.3500	8,500	0.0000	0.00
MJGCF	Majestic Gold Corp	0.1210	0.1210	0.1210	10,300	0.0410	51.25
MJNA	Medical Marijuana I	0.1024	0.0952	0.0990	6,855,400	0.0010	1.00
MJOG	Majestic Oil & Gas	0.0410	0.0410	0.0410	500	0.3690	90.00
MJWL	Majic Wheels Corp.	0.0001	0.0001	0.0001	5,009,900	0.0000	0.00
MJXFD	Majescor Resources	0.0590	0.0510	0.0510	8,000	0.0256	33.42
MJXFF	Majescor Resources	0.0344	0.0344	0.0344	500	0.0056	14.00
MKAU	Mk Automotive Inc	0.0800	0.0800	0.0800	10,000	0.0750	1500.00
MKBY	Mckenzie Bay Intl Lt	0.0028	0.0028	0.0028	194,500	0.0000	0.00
MKEWF	Makita Corp	51.50	51.50	51.50	2,100	4.50	8.04
MKGAF	Merck Kgaa Dm 5	169.0	169.0	169.0	100	2.8	1.61
MKGAY	Merck Kgaa Unsp ADR	57.25	57.25	57.25	600	1.19	2.04
MKHD	Mt Knowledge Hldgs	0.0600	0.0500	0.0600	110,000	0.0050	9.09
MKIN	Mcnb Banks Inc	15.70	15.70	15.70	100	0.70	4.67
MKRIF	Melkior Resources In	0.0200	0.0200	0.0200	15,500	0.0150	42.86
MKRO	Monkey Rock Group	0.1300	0.1300	0.1300	200	0.0000	0.00
MKRS	Mikros Sys Corp	0.0980	0.0800	0.0980	61,900	0.0010	1.01
MKRYF	Manitok Energy Inc	2.011	2.011	2.011	300	0.033	1.67
MKTAY	Makita	51.29	50.75	50.78	14,400	0.94	1.82
MKTSQ	Direct Markets Holdings Corp.	0.0009	0.0009	0.0009	6,500	0.0000	0.00
MKTY	Mechanical Technolgy	0.9500	0.8300	0.9500	4,100	0.0000	0.00
MLBEF	Melbourne It Limited	1.450	1.450	1.450	5,000	0.150	9.38
MLCG	Ml Capital	0.0350	0.0248	0.0349	31,000	0.0021	5.68
MLER	Moller Intl Inc	0.1300	0.1200	0.1200	29,900	0.0100	7.69
MLES	Mint Leasing Inc	0.0310	0.0310	0.0310	40,000	0.0390	55.71
MLFNF	Maple Leaf Foods Inc	15.44	15.44	15.44	100	0.25	1.59
MLGAF	Malaga Inc	0.0001	0.0001	0.0001	15,000	0.0000	0.00
MLGF	Malaga Financial Corp	18.85	18.85	18.85	500	0.10	0.53
MLGGY	Meldex Intl Ads	0.0013	0.0013	0.0013	300	0.0317	96.06
MLGT	Mlight Tech Inc	0.0065	0.0063	0.0065	39,100	0.0000	0.00
MLHC	M Line Hldgs Inc	0.0299	0.0299	0.0299	20,000	0.0002	0.67
MLKKF	Mercator Minerals	0.0400	0.0400	0.0400	51,000	0.0000	0.00
MLKNA	Medlink Intl Inc A	0.0010	0.0010	0.0010	7,500	0.0009	900.00
MLLGF	Mullen Group Ltd	26.34	26.34	26.34	300	0.13	0.48
MLLOF	Medallion Resources Ltd	0.2400	0.2282	0.2282	3,500	0.0332	17.03
MLMN	Millennium Prime Inc	0.0300	0.0250	0.0250	21,900	0.0050	25.00
MLMZF	Metallica Minerals	0.0700	0.0700	0.0700	10,000	0.0100	16.67
MLNGF	Marlin Gold Mining Ltd.	0.0680	0.0680	0.0680	5,000	0.0070	9.33
MLOOF	Molopo Australia Ltd	0.1450	0.1450	0.1450	500	0.0100	7.41
MLOV	Mobile Matchmaking Inc.	0.0060	0.0060	0.0060	800	0.0000	0.00
MLPH	Molecular Pharmacol	0.0200	0.0180	0.0180	13,500	0.0000	0.00
MLRKF	Millrock Res Inc Com	0.0600	0.0525	0.0525	20,900	0.0075	12.50
MLRUY	Mail Ru Group Gdr	38.87	38.80	38.87	600	0.15	0.37
MLRYY	Mail Ru Group Ltd	39.50	39.49	39.50	55,000	0.50	1.28
MLSPF	Melrose Industries	4.729	4.729	4.729	1,100	0.141	2.90
MLSS	Milestone Scientific	1.700	1.500	1.700	35,200	0.050	3.03
MLWN	Malwin Ventures Inc	0.0900	0.0900	0.0900	11,200	0.0100	12.50
MLYBY	Malayan Banking ADR	6.300	6.140	6.140	11,400	0.130	2.07
MLYCF	American Cumo Mining Ltd.	0.0891	0.0731	0.0731	9,500	0.0124	20.43
MLYFF	Molycor Gold Corp	0.0470	0.0470	0.0470	30,000	0.0080	20.51
MMAB	Muni Mtg	1.150	1.120	1.130	234,400	0.000	0.00
MMAM	Medical Makeover Cp	3.000	3.000	3.000	100	0.000	0.00
MMBF	Momentum Biofuels	0.0025	0.0025	0.0025	3,000	0.0000	0.00
MMED	Minas Medici	0.0390	0.0390	0.0390	50,000	0.0060	18.18
MMEX	Management Energy	0.0090	0.0090	0.0090	3,500	0.0000	0.00
MMIO	Marmion Industries	0.0004	0.0004	0.0004	3,500	0.0000	0.00
MMIRF	Medmira Inc	0.0549	0.0549	0.0549	15,400	0.0004	0.73
MMMB	Mamamancini's Holdin	2.500	2.500	2.500	500	0.500	25.00
MMMKF	Minemakers Ltd West	0.1598	0.1598	0.1598	20,000	0.0002	0.13
MMMM	Mineral Mtn Mng & ML	0.0310	0.0310	0.0310	5,000	0.0290	48.33
MMMS	Medytox Solutions	7.310	7.300	7.300	1,600	0.000	0.00
MMMW	Mass Megawat Wind Pw	0.0320	0.0271	0.0300	135,200	0.0010	3.45
MMNGF	Monster Mng Corp	0.0076	0.0076	0.0076	3,500	0.0005	7.04
MMPM	Merchants & Marine B	36.00	36.00	36.00	100	2.00	5.88
MMRF	Mmrglobal Inc	0.0400	0.0370	0.0380	614,700	0.0020	5.00
MMRGF	Minaurum Gold Inc	0.0410	0.0410	0.0410	10,000	0.0000	0.00
MMRK	Mile Marker Intl Inc	0.0540	0.0500	0.0500	4,700	0.0000	0.00
MMRSF	Madison Minerals Inc	0.0502	0.0231	0.0502	200	0.0094	23.04
MMRTY	Massmart Hldgs ADR	26.14	26.14	26.14	400	1.01	3.72
MMSDF	Macarthur Minerals Limited	0.1230	0.1190	0.1200	122,500	0.0121	9.16
MMTC	Micro Imaging Tech	0.5900	0.4200	0.5900	5,200	0.0100	1.67
MMTE	Mammoth Energy Grp	0.0500	0.0500	0.0500	10,000	0.0000	0.00
MMTIF	Micromem Tech Inc	0.5027	0.4460	0.4900	71,100	0.0270	5.83
MMTMF	Monument Mng Ltd	0.2336	0.2192	0.2336	7,600	0.0086	3.55
MMTOF	Mitsubishi Motors Corporation	10.80	10.80	10.80	500	0.26	2.35
MMTRS	Mills Music TR Unit	26.00	26.00	26.00	100	0.00	0.00
MMTS	Multi-Media Tutorial Services Inc.	0.0008	0.0008	0.0008	400	0.0000	0.00
MMXMY	Mmx Mineracao E Metalicos S.A.	0.2780	0.2780	0.2780	2,000	0.0220	7.33
MNAI	Monar Intl Inc	0.0300	0.0300	0.0300	10,000	0.0000	0.00
MNAP	Manas Petroleum Corp	0.0690	0.0572	0.0690	216,300	0.0013	1.92
MNARF	Morguard North	9.308	9.308	9.308	3,600	0.233	2.44
MNAT	Marquette Natl Cp	229.0	216.0	217.0	500	12.0	5.24
MNBC	Mnb Corp [Bangor Pa]	20.00	19.90	20.00	600	0.00	0.00
MNBEY	Minebea Ltd Spons Ad	13.51	13.51	13.51	1,100	0.20	1.46
MNBO	Mnb Holdings Corp CA	26.00	26.00	26.00	1,000	0.00	0.00
MNBP	Mars Natl Bk Pa	414.0	414.0	414.0	100	16.0	3.72
MNBT	Mountain Natl Bsh Tn	0.0110	0.0110	0.0110	17,900	0.0000	0.00
MNCWF	Primero Mng Corp Wt	0.6500	0.6500	0.6500	5,000	0.0450	6.47
MNDJF	Mandalay Res Corp	0.7220	0.7178	0.7220	700	0.0030	0.42
MNDP	Mundus Group Inc	0.0001	0.0001	0.0001	350,000	0.0000	0.00
MNELF	Mission Newenergy Ltd	0.0260	0.0200	0.0201	22,900	0.0108	34.95
MNGGF	Mongolia Growth Grou	2.150	2.030	2.037	14,600	0.113	5.27
MNGPF	Man Group Plc	1.370	1.370	1.370	500	0.030	2.24
MNGPY	Man Group Plc Unsp A	1.290	1.290	1.290	100	0.030	2.27
MNHFY	Mayr-Melnhof Karton	29.69	29.69	29.69	200	0.60	1.98
MNHN	Manhattan Bancorp	4.100	4.000	4.000	4,100	0.250	5.88
MNHVF	Marine Harvest Asa	1.169	1.160	1.160	269,900	0.000	0.00
MNHVY	Marine Harvest Asa	23.56	23.56	23.56	500	0.25	1.06
MNII	Manati Inds Inc	0.0030	0.0030	0.0030	1,900	0.0000	0.00
MNILF	Minor Intl Public Co	0.7800	0.7800	0.7800	100	0.0000	0.00
MNKDW	Mannkind Corporation	2.260	2.260	2.260	30,000	0.010	0.44
MNODF	Mindoro Res Ltd	0.0090	0.0090	0.0090	1,000	0.0110	55.00
MNOIY	Mandarin Orient ADR	16.57	16.57	16.57	200	0.14	0.84
MNRLF	Mineral Mtn Res Ltd	0.0475	0.0475	0.0475	3,000	0.0101	17.53
MNRUF	Mediterranean Resour	0.0204	0.0204	0.0204	300	0.0006	2.86
MNSB	Mainstreet Bank	7.900	7.900	7.900	900	0.100	1.25
MNSF	Mansfelder Metals	0.0300	0.0252	0.0300	34,200	0.0048	19.05
MNTCF	Mantis Mineral Corp	0.0116	0.0116	0.0116	5,000	0.0042	26.58
MNTR	Mentor Capital Inc.	0.3299	0.2000	0.3299	1,300	0.1299	64.95
MNTUF	Manitou Gold Inc	0.0499	0.0499	0.0499	7,000	0.0001	0.20
MNVN	Mondial Ventures Inc	0.0003	0.0002	0.0002	11,868,700	0.0000	0.00
MNVWF	Mountainview Energy	0.4440	0.4359	0.4440	36,000	0.0260	5.53
MNXBY	Monex Group Inc	16.75	16.75	16.75	200	1.17	7.51
MNXMF	Monax Mining Ltd	0.0200	0.0200	0.0200	200,000	0.0000	0.00
MOAEF	Mongolia Energy Corp	0.0300	0.0300	0.0300	1,000,000	0.0000	0.00
MOAEY	Mongolia Energy ADR	1.550	1.500	1.500	6,900	0.030	1.96
MOBAF	Manitoba Telecom Services Inc.	27.45	27.45	27.45	300	0.34	1.22
MOBQ	Mobiquity Technologies Inc.	0.4100	0.3800	0.4000	118,400	0.0030	0.76
MOBS	Mobiform Software	0.3500	0.3500	0.3500	5,600	0.0100	2.94
MODTQ	Modtech Hldgs	0.0026	0.0018	0.0026	115,100	0.0008	44.44
MODVF	Melcor Development L	18.28	18.28	18.28	100	0.75	3.96
MOGLF	Mongolian Mining Cor	0.1210	0.1100	0.1210	2,300	0.0290	19.33
MOJO	Mojo Organics Inc.	2.090	1.850	1.970	4,200	0.120	5.74
MOKB	Mission Oaks Bancorp	0.4200	0.4200	0.4200	300	0.0600	16.67
MOKOY	Moko Mobi Ltd.	5.660	5.320	5.320	400	0.250	4.93
MOLB	Mother Lode Bk CA	0.9500	0.9500	0.9500	200	0.5500	36.67
MOMO	Mopals.Com Inc.	0.4500	0.4500	0.4500	200	0.0500	10.00
MONIF	Monitise Plc	0.9200	0.8910	0.8910	794,200	0.0214	2.35
MONK	Monarchy Resources	0.0523	0.0522	0.0522	30,000	0.0000	0.00
MONOY	Monotaro	19.85	19.15	19.38	5,200	0.39	1.97
MOPHY	Monadelphous Group	14.74	14.74	14.74	100	0.00	0.00
MOPN	Mop Environmental	0.0030	0.0030	0.0030	700	0.0010	25.00
MOST	Smart Online Inc	1.300	1.300	1.300	200	0.220	20.37
MOXG	Moxian Group Holding	0.2300	0.1900	0.2300	7,000	0.0000	0.00
MPAD	Micropac Industries Inc	7.120	7.100	7.120	3,700	0.120	1.71
MPAY	Mobetize Corp	1.300	1.300	1.300	3,000	0.000	0.00
MPBK	Metropacific Bank CA	0.0001	0.0001	0.0001	23,900	0.0000	0.00
MPGPF	Michael Page Intl	7.680	7.680	7.680	600	0.000	0.00
MPHD	Media Pal Holdings	0.0050	0.0050	0.0050	22,000	0.0020	66.67
MPIX	Mindpix Corp New	0.0074	0.0061	0.0074	1,112,000	0.0005	6.33
MPJFF	Mining Projects Grou	0.0010	0.0010	0.0010	400	0.0000	0.00
MPML	Mpm Technologies Inc.	0.1500	0.1500	0.1500	300	0.0500	25.00
MPOHY	Mmi Hldgs Ltd ADR	12.14	12.14	12.14	100	0.11	0.91
MPPCQ	Myphotopipe.Com Inc	0.0001	0.0001	0.0001	600,000	0.0000	0.00
MPRXF	Mega Prec Metals	0.1050	0.0975	0.0975	11,900	0.0025	2.50
MPSFF	Mph Ventures Corp	0.0060	0.0060	0.0060	25,000	0.0011	15.49
MPSP	Medpro Safety Pd	0.2300	0.2300	0.2300	1,000	0.0200	8.00
MPSYF	Morphosys Ag	77.46	77.45	77.46	300	4.38	6.00
MPSYY	Morphosys Ag Sp ADR	38.05	38.05	38.05	100	0.86	2.21
MPUCF	Moneta Porcupine Min	0.0597	0.0493	0.0597	29,500	0.0017	2.93
MPVC	Modern Pvc Inc	1.500	1.100	1.250	4,100	0.250	16.67
MQBKY	Macquarie Grp ADR	47.51	47.17	47.17	800	0.13	0.27
MQIIF	Macquarie Intl Infra	0.1000	0.1000	0.1000	6,000	0.0120	13.64
MRAAF	Murata Manufacturing	87.10	87.00	87.10	500	0.73	0.85
MRAAY	Murata Manufacturing	21.85	21.74	21.84	800	0.07	0.32
MRBAF	Mirabela Nickel Limited	0.0010	0.0010	0.0010	1,500	0.0040	80.00
MRCHF	Miraca Hldgs Inc	46.25	46.25	46.25	200	0.50	1.09
MRCR	Moro Corporation	0.8000	0.6000	0.6000	12,100	0.2000	25.00
MRDAF	Meridian Co Ltd	0.0011	0.0011	0.0011	50,000	0.0001	10.00
MRDDF	Miranda Gold Corp	0.1270	0.1248	0.1270	5,100	0.0140	9.93
MRDY	Mobile Ready Ent New	0.0001	0.0001	0.0001	600	0.0000	0.00
MREE	Mainstreet Bankshares Inc	8.000	8.000	8.000	100	0.200	2.44
MREO	Mirenco Inc.	0.0060	0.0060	0.0060	68,200	0.0000	0.00
MRES	Neuro-Biotech Corp	0.0003	0.0003	0.0003	20,900	0.0000	0.00
MRETF	Martinrea Intl Inc	8.294	8.294	8.294	400	0.014	0.17
MRFD	Morgans Foods Inc	2.850	2.850	2.850	100	0.250	8.06
MRGN	Mergence Corporation	0.0012	0.0012	0.0012	1,200	0.0000	0.00
MRGO	Margo Caribe Inc	2.100	2.100	2.100	100	0.050	2.44
MRHD	Merilus Inc New	0.0230	0.0230	0.0230	9,100	0.0270	54.00
MRIB	Marani Brands Inc	0.0203	0.0137	0.0157	25,097,600	0.0023	12.78
MRIC	Mri Interventions	1.590	1.550	1.570	23,100	0.010	0.63
MRLLF	Minera Irl Limited	0.1739	0.1680	0.1739	20,000	0.0079	4.76
MRMBF	Morumbi Oil & Gas In	0.0684	0.0684	0.0684	6,000	0.0051	8.06
MRNA	Marina Biotech	0.2399	0.2300	0.2350	30,200	0.0048	2.09
MRNJ	Metatron Inc	0.0032	0.0025	0.0032	23,000	0.0000	0.00
MRPI	Mera Pharma New	0.0011	0.0008	0.0008	1,010,000	0.0003	27.27
MRPLY	Mr Price Group Ltd	15.22	15.07	15.07	2,200	0.12	0.79
MRPS	Microphonics Inc	0.0031	0.0031	0.0031	20,000	0.0000	0.00
MRQRF	Monarques Res Inc	0.0916	0.0916	0.0916	100	0.0184	16.73
MRRTY	Marfrig Alimento ADR	1.640	1.640	1.640	600	0.140	7.87
MRSKY	Mori Seiki Co Ltd Sp	16.47	16.47	16.47	1,100	0.26	1.55
MRVC	M R V Commun Inc	11.00	10.82	11.00	4,500	0.43	3.76
MRVFF	Metallum Resources	0.0650	0.0650	0.0650	2,500	0.0180	21.69
MRVGF	Mirvac Group	1.551	1.551	1.551	24,100	0.041	2.72
MRVKF	Maverick Drilling An	0.3960	0.3960	0.3960	97,500	0.0000	0.00
MRVNY	Mrv Eng Partici ADR	7.660	7.560	7.660	300	0.360	4.93
MRVT	Miravant Med Techs	0.0001	0.0001	0.0001	500	0.0000	0.00
MRWSF	Morrison W Sprmrkt P	4.370	4.340	4.350	1,900	0.050	1.14
MRWSY	Wm Morrison Supermar	21.64	21.45	21.48	19,800	0.36	1.65
MRZLF	Mirasol Resources	0.7950	0.7950	0.7950	1,000	0.0090	1.15
MSADF	Mitsui Sumitomo Insu	26.37	26.29	26.29	200	0.05	0.19
MSADY	MS&Ad Ins Group ADR	13.20	13.04	13.06	18,300	0.01	0.08
MSAH	Man Shing Agric Hldn	0.1000	0.0300	0.0500	9,300	0.0000	0.00
MSAJF	Mesa Uranium Corp	0.0090	0.0090	0.0090	15,000	0.0075	45.45
MSBC	Mission Bancorp [Ca]	24.50	24.50	24.50	200	0.00	0.00
MSBHF	Mitsubishi Corp Ord	19.18	19.18	19.18	270,800	0.34	1.76
MSBHY	Mitsubishi Corp Spon	39.10	38.61	38.65	10,200	0.03	0.08
MSDG	Merco Sud Agro-Finan	0.0012	0.0012	0.0012	1,200	0.0000	0.00
MSGI	Msgi Security Sol	0.0200	0.0150	0.0190	408,500	0.0010	5.00
MSGNF	Man Sang Intl Ltd	0.0600	0.0600	0.0600	22,900	0.0000	0.00
MSGO	Mister Goody Inc	0.0210	0.0210	0.0210	20,000	0.0000	0.00
MSHE	Msh Entertainment Co	0.0008	0.0008	0.0008	2,000	0.0000	0.00
MSHF	Mediashift Inc.	1.500	1.500	1.500	1,000	0.000	0.00
MSHFW	Mediashift Inc. Wt	0.2500	0.2500	0.2500	2,500	0.1000	28.57
MSHS	Minn Shares Inc Del	0.1000	0.1000	0.1000	2,000	0.0000	0.00
MSII	Media Sciences Intl	0.1310	0.1310	0.1310	16,000	0.0000	0.00
MSLM	Mascot Silver Lead M	0.0200	0.0200	0.0200	500	0.0000	0.00
MSLP	Muscle Pharm Corp	8.000	7.800	7.800	119,400	0.050	0.64
MSMCF	Mainstream Minerals	0.0030	0.0030	0.0030	2,000	0.0000	0.00
MSMGF	Mustang Minerals Cor	0.0200	0.0200	0.0200	5,000	0.0150	42.86
MSMY	Mc Endeavors Inc	0.0002	0.0001	0.0002	1,050,000	0.0001	100.00
MSNFY	Minera Frisco S A B	4.150	4.110	4.150	1,400	0.060	1.47
MSOA	My Social Income Inc	0.0001	0.0001	0.0001	33,400	0.0000	0.00
MSPC	Metrospaces Inc.	0.0006	0.0005	0.0005	5,803,600	0.0001	16.67
MSPWP	Mississippi Pwr Co 4.72 Pfd	97.50	96.00	97.50	400	0.50	0.52
MSSD	Massive Dynamics	0.0499	0.0431	0.0440	53,000	0.0055	11.11
MSSI	Medical Staffing Sol	0.0003	0.0003	0.0003	300,400	0.0000	0.00
MSTF	Monarch Staffing	0.0001	0.0001	0.0001	325,000	0.0000	0.00
MSTG	Mustang Alliances	0.0475	0.0320	0.0460	73,300	0.0140	43.75
MSTGE	Mustang Alliances	0.0390	0.0300	0.0390	24,800	0.0010	2.50
MSTO	Masterbeat Corp	0.0200	0.0200	0.0200	1,000	0.0300	60.00
MSTPW	Mast Therapeutics	0.0750	0.0750	0.0750	250,000	0.0100	15.38
MSTUF	Milestone Real	9.143	9.143	9.143	300	0.209	2.24
MSVB	Mid-Southn Svg Bk In	16.60	16.60	16.60	100	1.40	7.78
MSWM	Metaswarm Inc.	0.2600	0.2500	0.2500	17,400	0.0000	0.00
MTAGF	Metro Ag Ord Dem 5	46.80	46.80	46.80	100	0.15	0.32
MTBR	Metabolic Research	0.0010	0.0010	0.0010	3,400	0.0000	0.00
MTCH	Matech Corp Cl A	0.0002	0.0002	0.0002	12,500	0.0002	50.00
MTCZF	M2 Telecommunication	5.100	5.100	5.100	5,000	0.670	11.61
MTENY	Mahanagar Telephone Nigam Ltd	0.4499	0.4100	0.4100	400	0.0100	2.38
MTGB	Meetinghouse	13.00	13.00	13.00	200	0.25	1.96
MTGRF	Mount Gibson Iron Lt	0.9350	0.9350	0.9350	200	0.1450	13.43
MTKAF	Metka Sa	16.86	16.86	16.86	1,200	0.64	3.63
MTLCF	Metalcorp Ltd	0.0068	0.0068	0.0068	300	0.0018	36.00
MTLHF	Mitsubishi Chemical	4.500	4.500	4.500	500	0.010	0.22
MTLHY	Mitsubishi Chemical	23.11	23.11	23.11	100	0.04	0.17
MTLK	Metalink	1.060	1.060	1.060	100	0.000	0.00
MTLQU	Motors Liq Co	49.82	49.60	49.60	475,300	0.15	0.30
MTLRF	Metalore Resources L	2.586	2.491	2.491	1,000	0.600	19.40
MTMC	Mtm Technologies Inc.	0.3200	0.3200	0.3200	100	0.0000	0.00
MTNOF	Mtn Group Ltd Ord	19.49	19.49	19.49	100	0.30	1.52
MTNOY	Mtn Group Ltd Sp ADR	19.53	19.32	19.32	61,000	0.28	1.43
MTPOF	Metropolitan Bk & TR	1.800	1.800	1.800	2,900	1.000	35.71
MTPOY	Metropolitan Bank	38.24	38.24	38.24	100	1.34	3.37
MTPR	Meta Power Intl Inc	0.0029	0.0017	0.0029	69,000	0.0005	14.71
MTRAF	Metro Inc Cl A Sub V	59.13	59.03	59.03	1,000	1.11	1.84
MTRE	Market & Research Co	0.0600	0.0200	0.0600	700	0.0000	0.00
MTRJF	Mtr Corporation Ltd	3.910	3.910	3.910	7,500	0.010	0.26
MTRJY	Mtr Corp Ltd Sp ADR	37.96	37.96	37.96	100	0.43	1.12
MTRO	Metro One Developmnt	0.0001	0.0001	0.0001	130,000	0.0000	0.00
MTRT	Metal Arts Co Inc	0.0145	0.0145	0.0145	10,000	0.0000	0.00
MTSFF	Mitsui Fudosan Co Lt	33.30	33.30	33.30	800	0.62	1.82
MTSSF	Mitsui Sugar Co Ltd	3.720	3.720	3.720	300	0.000	0.00
MTST	Metastat Inc	1.560	1.560	1.560	100	0.070	4.70
MTSXY	Metal Storm Ltd Ads	0.0060	0.0015	0.0060	7,500	0.0080	57.14
MTTIF	Mitec Technologies	0.2884	0.2789	0.2884	4,500	0.0071	2.52
MTTRY	Metro Ag	9.430	9.330	9.330	500	0.150	1.58
MTUAY	Mtu Aero Engines Hol	46.35	46.35	46.35	100	0.44	0.93
MTVAF	Metropole Television	21.10	21.10	21.10	8,400	0.07	0.33
MTWD	Metwood Inc	0.5000	0.4000	0.5000	1,400	0.1000	25.00
MTWF	Mountain West Finl C	10.000	10.000	10.000	600	0.000	0.00
MTXS	Matches Inc.	0.0075	0.0075	0.0075	10,000	0.0000	0.00
MTYFF	Mty Food Group Inc	29.00	29.00	29.00	300	0.77	2.60
MTZPY	Tanabe Pharma	13.77	13.64	13.64	6,100	0.12	0.87
MTZXF	Mitsubishi Tanabe Ph	13.90	13.90	13.90	100	0.10	0.71
MUEL	Paul Mueller Company	32.00	30.00	30.64	9,000	1.36	4.25
MULI	Aquasil International Inc	0.1850	0.1300	0.1301	12,400	0.0019	1.44
MUMTF	Murchison Metals Ltd	0.0300	0.0300	0.0300	700	0.0000	0.00
MUNMF	Mundoro Capital Inc.	0.1953	0.1953	0.1953	200	0.0006	0.31
MUPGF	Masuparia Gold Corp	0.0542	0.0400	0.0400	9,500	0.0000	0.00
MURGF	Muenchener Rueckver	214.7	214.7	214.7	100	1.4	0.63
MURGY	Muenchener Re Group	21.50	21.34	21.36	32,000	0.13	0.60
MURZY	Murray & Roberts	2.600	2.590	2.590	29,600	0.020	0.77
MUTM	Mutual Merchant Svcs	0.0011	0.0010	0.0011	14,300	0.0001	10.00
MVBF	Mvb Financial Corp	33.50	33.50	33.50	100	0.49	1.48
MVLY	Mission Vly Bcp CA	6.500	6.500	6.500	300	0.250	4.00
MVRBF	Medivir Ser B Sek5	15.40	15.40	15.40	200	1.53	11.03
MVRM	Maverick Mineral Cp	0.0300	0.0300	0.0300	200	0.0000	0.00
MVSCF	Multivision Comm Cp	0.1200	0.1200	0.1200	400	0.0000	0.00
MVTG	Mantra Venture Group Ltd.	0.1000	0.0760	0.1000	12,000	0.0000	0.00
MWAR	Muscle Warfare International Inc.	0.0070	0.0070	0.0070	17,600	0.0011	13.58
MWATF	Modern Water Plc	0.6300	0.6300	0.6300	3,000	0.1400	18.18
MWEB	Myweb Inc.Com	0.0006	0.0006	0.0006	4,800	0.0000	0.00
MWIP	Mediswipe Inc	0.0164	0.0141	0.0147	1,638,100	0.0015	9.26
MWIS	M-Wise Inc	0.0020	0.0020	0.0020	15,000	0.0000	0.00
MWNAF	Mwana Africa Plc	0.0150	0.0150	0.0150	400	0.0050	50.00
MWSNF	Mawson Res Ltd	0.4540	0.4500	0.4500	12,200	0.0100	2.17
MWSWF	Mawson West Ltd	0.5100	0.5023	0.5025	40,500	0.0016	0.32
MWTCF	Manila Water Company Inc.	0.6100	0.6100	0.6100	700	0.0700	10.29
MWTCY	Manila Wtr Co ADR	13.19	13.19	13.19	400	1.49	10.15
MWWC	Marketing Worldwide	0.0001	0.0001	0.0001	19,800	0.0000	0.00
MXAM	Maxam Gold Corp	0.0002	0.0001	0.0001	15,060,000	0.0000	0.00
MXCHF	Mexichem Sab De Cv	4.620	4.450	4.560	1,500	0.280	6.54
MXCHY	Mexichem Sab De Cv	8.980	8.980	8.980	1,000	0.250	2.86
MXCYY	Metso Cp Ads	38.75	38.35	38.35	6,500	0.55	1.41
MXDHF	Mdxhealth Sa	4.070	4.070	4.070	100	0.110	2.78
MXEIP	Mexico Eq And Inc Fd	15.50	15.50	15.50	100	0.00	0.00
MXGFF	Maxim Power Corp	2.797	2.797	2.797	100	0.001	0.05
MXGIF	Merrex Gold Inc	0.0300	0.0300	0.0300	56,000	0.0069	29.87
MXMI	Max Media Group Inc	0.3500	0.3500	0.3500	5,300	0.0000	0.00
MXOM	Pan American Goldfie	0.0556	0.0556	0.0556	10,000	0.0044	7.33
MXOP	Maxray Optical Tech	0.0020	0.0020	0.0020	41,500	0.0010	33.33
MXPTF	Max Petroleum Plc	0.0550	0.0550	0.0550	5,400	0.0073	11.72
MXROF	Max Resource Corp	0.0710	0.0560	0.0710	6,000	0.0159	28.86
MXRSF	Malbex Res	0.0118	0.0118	0.0118	2,000	0.0037	23.87
MXSG	Mexus Gold US	0.0600	0.0600	0.0600	54,000	0.0000	0.00
MXTLF	Metalex Ventures Ltd	0.1450	0.1450	0.1450	7,500	0.0002	0.14
MXTRF	Montero Mng & Expl L	0.0214	0.0214	0.0214	167,900	0.0318	59.77
MXTS	Maxcom Telecomunicac	0.2480	0.2480	0.2480	98,900	0.0204	7.60
MYAGF	Maya Gold & Silver	0.2290	0.2240	0.2240	7,000	0.0260	10.40
MYBF	Muncy Bank Finl [Pa]	36.75	36.20	36.20	300	0.90	2.43
MYBUF	Meyer Burger Techgy	10.33	10.33	10.33	500	1.16	10.10
MYCT	Mycontactcard Inc	0.0034	0.0034	0.0034	8,900	0.0000	0.00
MYDO	Maydao Corporation	0.0250	0.0250	0.0250	5,200	0.0000	0.00
MYEC	Myecheck Inc	0.0027	0.0022	0.0022	3,682,200	0.0003	12.00
MYFT	My Freightworld Tech	0.0002	0.0002	0.0002	91,600	0.0002	50.00
MYHA	My Healthy Access Inc	0.0024	0.0024	0.0024	800	0.0000	0.00
MYLI	Music Of Your Life	0.2900	0.2900	0.2900	400	0.1800	163.64
MYMNF	Moly Mines Limited	0.1044	0.1044	0.1044	1,000	0.0165	13.65
MYMX	Mymetics Corp	0.0180	0.0180	0.0180	4,000	0.0000	0.00
MYNG	Golden Eagle Intl	0.0120	0.0070	0.0080	90,800	0.0050	38.46
MYOS	Myos Corp	0.1500	0.1400	0.1500	54,900	0.0100	6.25
MYRA	Myriad Entertmt Rsrt	0.0001	0.0001	0.0001	5,100	0.0000	0.00
MYRX	Myrexis Inc	0.1500	0.1401	0.1480	59,700	0.0070	4.52
MYRY	Myriad Interactive Media Inc	0.0150	0.0080	0.0095	5,061,000	0.0033	25.78
MYSK	Myskin Inc	1.100	1.100	1.100	200	0.000	0.00
MYSL	My Screen Mobile In	0.0110	0.0110	0.0110	5,500	0.0000	0.00
MYTAY	Magyar Telekom Telecommunications Plc	6.760	6.650	6.650	18,900	0.100	1.48
MYTEF	Telekom Malaysian Bh	1.580	1.580	1.580	1,000	0.100	5.95
MZBY	Mezabay Intl	0.0003	0.0003	0.0003	33,400	0.0000	0.00
MZDAF	Mazda Motor Corp Ord	4.650	4.600	4.650	3,200	0.090	1.90
MZDAY	Mazda Motor Corp	46.77	46.20	46.20	1,300	0.50	1.07
MZEI	Medizone Intl Inc	0.0774	0.0703	0.0703	8,000	0.0001	0.14
MZHOF	Mizuho Finl Grp Inc	2.123	2.116	2.123	200,000	0.034	1.62
MZRTF	Mazor Surgical Robot	8.300	8.200	8.200	3,700	0.070	0.86

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.243.11.79
United States

GLOBAL INDICES

Code	Last	Change
COMP	4,004	57	1.40
DJI	15,844	130	0.81
SP500	1,782	20	1.13
DAX	9,077	37	0.41
FTSE	6,508	16	0.24
NI225	15,515	96	0.62
CAC40	4,087	4	0.10
GLD	1,262	22	1.77
BDI	1,994	72	3.75
HSI	23,338	406	1.71