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	0.1600	0.1500	0.1500	32,500	-0.0100	6.25
MAAL	Marketing Alliance	5.150	5.050	5.100	800	0.050	0.99
MAANF	Maanshan Iron & Stee	0.2151	0.2151	0.2151	1,000	0.0051	2.43
MABA	American Bioge SC	0.1600	0.1600	0.1600	100	0.0000	0.00
MACE	Mace Security International Inc	0.3900	0.3700	0.3700	5,100	-0.0200	5.13
MACIF	Macmillan Minerals	0.0114	0.0114	0.0114	500	0.0044	62.86
MACQF	Themac Rsrcs Grp Ltd	0.0600	0.0600	0.0600	1,000	0.0100	20.00
MADGQ	Madge Networks Nv	0.0001	0.0001	0.0001	35,800	0.0000	0.00
MADI	Madison Systems Inc	0.0017	0.0017	0.0017	1,000	-0.0004	19.05
MAGE	Magellan Gold Corp	0.0384	0.0384	0.0384	3,300	0.0000	0.00
MAGNF	Magellan Minerals	0.1170	0.1000	0.1000	4,000	-0.0169	14.46
MAGOF	Man Se Shs	121.7	121.7	121.7	100	-1.1	0.90
MAGOY	Man Ag Unsp ADR	12.17	12.17	12.17	100	-0.05	0.41
MAGP	Magplane Technology	0.0035	0.0030	0.0030	100,000	-0.0010	25.00
MAHI	Monarch Services	0.0110	0.0110	0.0110	100	-0.0290	72.50
MAHLY	Medipal Holdings	13.27	13.27	13.27	1,300	-0.52	3.77
MAHMF	Mahindra&Mahindra Dp	20.14	20.12	20.12	4,900	-0.04	0.21
MAHN	Mid-Atlantic Hm Hlth	0.1500	0.0700	0.0700	200	-0.0800	53.33
MAJCQ	Majestic Capital Ltd	0.0001	0.0001	0.0001	1,900	0.0000	0.00
MAJJ	Michael Anthny New	2,525	2,525	2,525	100	0	0.00
MAKE	Makepeace A D Co	7,300	7,300	7,300	100	0	0.00
MAKSF	Marks & Spen Grp Ord	7.530	7.530	7.530	500	0.080	1.07
MAKSY	Marks & Sp Gp ADR	15.19	15.11	15.13	9,800	-0.21	1.34
MALDF	Macau Legend	0.6590	0.6590	0.6590	300	-0.0270	3.94
MALJF	Magellan Aerospace C	11.53	11.53	11.53	2,000	0.10	0.87
MALRF	Mineral Resources	9.070	9.070	9.070	1,000	-0.230	2.47
MALRY	Mineral Resources	10.15	10.15	10.15	400	-0.25	2.40
MAMTF	Mcan Mtg Corp	13.50	13.50	13.50	200	0.10	0.73
MAOMF	Maudore Minerals Ltd	0.0636	0.0628	0.0628	16,000	0.0113	21.94
MAORF	Mandarin Oriental In	1.840	1.840	1.840	3,200	-0.060	3.16
MAQAF	Macquarie Atlas	3.134	3.134	3.134	300	-0.016	0.51
MARA	Marathon Patent Group Inc.	12.82	12.15	12.50	33,100	0.11	0.89
MARUY	Marubeni Corp ADR	71.57	71.57	71.57	700	-0.91	1.26
MASZF	Masonite Wrldwde Hld	9.670	9.670	9.670	277,500	-1.452	13.06
MAURY	Marui Group Co Ltd	18.71	18.71	18.71	100	0.30	1.63
MAUSY	Matsui Secs Uspn ADR	19.45	19.22	19.22	3,100	-0.08	0.41
MAUXF	Mart Resources Inc [	1.290	1.260	1.268	112,500	-0.032	2.48
MAWHF	Man Wah Holdings	1.492	1.492	1.492	400	-0.018	1.19
MAXC	Maxco Inc	0.1100	0.1100	0.1100	5,000	0.0200	22.22
MAXD	Max Sound Corp	0.1470	0.1351	0.1410	877,100	0.0031	2.25
MAXE	Maxwell Resources Inc.	0.0200	0.0180	0.0200	110,000	-0.0010	4.76
MAXEE	Maxwell Resources Inc.	0.0200	0.0200	0.0200	54,900	-0.0090	31.03
MAXMF	Standard Explora Ltd	0.0480	0.0480	0.0480	200	-0.0717	59.90
MAXX	Maxxam Inc New	989.0	989.0	989.0	100	-461.0	31.79
MAYGF	Meadow Bay Cap Corp	0.1559	0.1419	0.1513	2,800	0.0103	7.30
MAYNF	Mayne Pharma	0.8200	0.8200	0.8200	300	-0.0200	2.38
MBAIF	Cibt Education Group Inc.	0.3116	0.3116	0.3116	13,500	-0.0084	2.63
MBAY	Mediabay Inc	0.0002	0.0002	0.0002	100	0.0000	0.00
MBCFF	Mbac Fertilizer Corp	0.3514	0.3480	0.3514	3,000	0.0042	1.21
MBCI	Mabcure Inc.	0.0060	0.0060	0.0060	18,200	0.0000	0.00
MBCN	Middlefield Banc Cor	29.50	28.55	29.50	1,200	0.00	0.00
MBCRQ	Mercantile Bancorp Inc. [Il]	0.0050	0.0050	0.0050	100,000	0.0000	0.00
MBDE	Morris Business Devl	0.1000	0.1000	0.1000	2,000	0.0000	0.00
MBFJF	Mitsubishi Ufj Finan	5.880	5.880	5.880	200	-0.065	1.09
MBGNF	Med Biogene Inc	0.0420	0.0410	0.0410	377,200	-0.0081	16.50
MBIS	Mediabistro Inc	0.9400	0.8225	0.9400	6,200	0.0200	2.17
MBIT	Mobilebits Holdings	0.0900	0.0900	0.0900	1,000	0.0000	0.00
MBKL	Metairie Bk & TR [La	20.00	20.00	20.00	900	-0.50	2.44
MBLTY	Mesoblast Ltd Sp ADR	20.51	20.35	20.35	12,300	-0.24	1.16
MBMI	Mabwe Minerals Inc.	0.0319	0.0319	0.0319	100	-0.0100	23.87
MBNC	Merchants Bancorp Or	0.7500	0.6800	0.7500	2,800	0.0000	0.00
MBRTF	Mbmi Resources Inc	0.0080	0.0080	0.0080	1,300	0.0053	196.30
MBUMY	Mabuchi Mtr Co Ltd	20.16	20.15	20.15	1,200	0.24	1.21
MBVA	Millenium Bankshares	0.6000	0.6000	0.6000	2,000	0.0000	0.00
MBXBF	Microbix Biosystems	0.4430	0.4430	0.4430	10,000	0.0961	27.70
MBYMF	Mountain Boy Mineral	0.0258	0.0211	0.0258	497,000	0.0004	1.57
MCAMQ	Money Centers Amerca	0.0018	0.0018	0.0018	50,000	0.0003	20.00
MCAP	Mango Capital Inc	0.0325	0.0325	0.0325	13,200	0.0025	8.33
MCAR	Mercari Communcation	0.1800	0.1800	0.1800	100	0.0300	20.00
MCBF	Monarch Community Bancorp	2.900	2.900	2.900	1,100	0.150	5.45
MCBG	Mercersburg Financia	12.50	12.25	12.25	300	-0.25	2.00
MCBRF	Mcbride Plc Ord 10P	1.650	1.640	1.650	5,700	-0.050	2.94
MCCK	Mestek Inc	20.00	20.00	20.00	300	2.19	12.30
MCCRF	Mccoy Corp	6.180	6.070	6.070	1,000	-0.010	0.16
MCDFF	McDermott Intern	27.57	27.57	27.57	25,200	0.37	1.35
MCEEF	Mcewen Mining	2.700	2.700	2.700	4,500	-0.150	5.26
MCELQ	Millennium Cell In	0.0001	0.0001	0.0001	12,900	-0.0004	80.00
MCEM	Monarch Cement Co	27.00	26.25	27.00	800	0.84	3.21
MCESF	Macro Enterprises	4.204	4.203	4.203	1,000	0.003	0.08
MCET	Multicell Techs Inc	0.0007	0.0006	0.0006	26,846,000	-0.0001	14.29
MCFFY	Mediclinic Intl ADR	40.81	40.80	40.80	1,600	-0.30	0.73
MCGI	Medcareers Group In	0.0124	0.0124	0.0124	10,000	0.0000	0.00
MCGRF	Major Cineplex Group	0.5900	0.5900	0.5900	10,400	-0.0100	1.67
MCHB	Mechanics Bk [Ca]	16,100	16,100	16,100	100	50	0.31
MCHHF	Macmahon Holdings	0.0900	0.0900	0.0900	500	-0.0100	10.00
MCHT	Mauch Chunk Finl Cp	13.90	13.90	13.90	200	0.15	1.09
MCHVF	MGM China Holdings L	3.580	3.580	3.580	200	-0.016	0.44
MCHVY	MGM China Holdings	42.84	42.23	42.81	2,900	1.84	4.49
MCIC	Multicorp International Inc	0.0034	0.0030	0.0030	323,600	-0.0001	3.23
MCIG	Mcig Inc.	0.4600	0.4425	0.4550	653,500	0.0050	1.11
MCII	Mariner's Choice Int	0.0017	0.0013	0.0017	278,500	0.0002	13.33
MCLN	Medclean Technologies Inc.	0.0043	0.0040	0.0043	52,700	0.0000	0.00
MCNSF	Micronas Semiconduct	8.500	8.500	8.500	600	-0.650	7.10
MCPB	Mount Carmel Pub Uti	26.10	26.10	26.10	100	0.00	0.00
MCPI	Med-Cannabis Pharma Inc.	0.2201	0.2201	0.2201	10,100	0.0000	0.00
MCPNF	Mmc Corporation Bhd	0.7700	0.7700	0.7700	3,400	-0.1200	13.48
MCPOF	Marcopolo Sa	1.880	1.880	1.880	5,500	0.000	0.00
MCPY	Municipal Payment Sy	0.0040	0.0025	0.0025	110,000	-0.0015	37.50
MCQPF	Macquarie Power & In	4.192	4.190	4.192	4,100	0.072	1.74
MCRAA	Mcrae Inds Cl A	29.48	29.00	29.07	4,900	-0.18	0.62
MCRAB	Mcrae Inds Cl B	36.00	36.00	36.00	100	6.00	20.00
MCRPF	Microport Scientific	0.6450	0.6450	0.6450	10,000	-0.0050	0.77
MCRUF	Morgan Advanced Matl	5.500	5.500	5.500	1,000	-0.380	6.46
MCRZF	Mincor Resources	0.7900	0.7900	0.7900	1,000	-0.0179	2.22
MCTC	Microchannel Tech Cp	0.0070	0.0070	0.0070	100	0.0000	0.00
MCTH	Medical Connections	0.0060	0.0060	0.0060	500	0.0000	0.00
MCTYF	Microplanet Technolo	0.0180	0.0180	0.0180	1,000	-0.0240	57.14
MCUIF	Miraculins Inc	0.1550	0.1550	0.1550	10,000	0.0072	4.87
MCUJF	Medicure Inc	2.584	2.410	2.410	1,700	-0.142	5.56
MCVT	Mill City Ventures III Ltd.	0.9000	0.9000	0.9000	500	0.0500	5.88
MCWEF	Mcw Energy Grp	0.9900	0.9900	0.9900	7,400	0.0900	10.00
MCWPF	Melco Crown	0.2500	0.2500	0.2500	10,000	-0.0660	20.89
MCYWF	Macusani Yellowcake	0.0500	0.0500	0.0500	1,300	-0.0135	21.26
MDABF	Meda Ab A Shs	16.80	16.80	16.80	2,000	-0.41	2.39
MDABY	Meda Ab	15.71	15.71	15.71	100	-0.08	0.52
MDAHF	Midas Holdings Ltd	0.3400	0.3400	0.3400	5,000	0.0000	0.00
MDAV	Davi Luxury Brand Group Inc	0.2000	0.1600	0.2000	1,300	0.0100	5.26
MDBX	Medbox Inc	15.64	13.60	14.71	110,700	0.91	6.59
MDCE	Medical Care Technol	0.0002	0.0002	0.0002	2,310,000	0.0000	0.00
MDCN	Medican Enterprises Inc.	1.480	1.350	1.390	22,000	-0.090	6.08
MDDD	Makism 3D Corp.	0.0900	0.0701	0.0704	20,800	-0.0196	21.78
MDDWF	Macdonald Detwlr New	77.20	77.20	77.20	200	-0.71	0.91
MDEVF	Melco Intl Devel	3.020	2.960	2.960	2,000	-0.010	0.34
MDEX	Madison Explorations	0.0800	0.0800	0.0800	200	0.0250	45.45
MDFI	Medefile Intl Inc	0.0260	0.0260	0.0260	200	0.0000	0.00
MDFZF	Medifocus Inc.	0.1300	0.1300	0.1300	16,000	-0.0030	2.26
MDGC	Mediag3 Inc.	0.0004	0.0004	0.0004	180,000	0.0000	0.00
MDGEF	Medigene Ag	7.180	7.140	7.140	1,500	0.100	1.42
MDGWW	Medgenics Inc	1.250	1.200	1.200	14,800	0.020	1.69
MDHI	Medical Alarm Concepts Holding Inc.	0.5000	0.4200	0.5000	4,000	0.0000	0.00
MDIN	Northstar Global Bus	0.0010	0.0008	0.0008	100,000	-0.0002	20.00
MDIUY	Mediaset S.P.A Sp Ad	12.99	12.97	12.99	2,000	0.29	2.28
MDKM	Mdechem Inc New	0.0200	0.0200	0.0200	10,000	0.0000	0.00
MDLAF	Mediolanum Sgr Pa	7.993	7.993	7.993	1,000	0.163	2.08
MDLAY	Mediolanum ADR	16.25	15.84	16.18	15,600	0.55	3.52
MDLH	Medical Intl Tech	0.0181	0.0181	0.0181	6,200	0.0000	0.00
MDLNF	Madalena Ventures	0.4480	0.4480	0.4480	2,000	0.0000	0.00
MDLXF	Midlands Min Ord	0.0202	0.0202	0.0202	2,500	-0.0048	19.20
MDMEF	Mdm Engineering	2.790	2.790	2.790	1,600	-0.010	0.36
MDMJ	Cannamed Corp.	1.550	1.400	1.400	3,400	-0.160	10.26
MDMN	Medinah Minerals Inc	0.0875	0.0821	0.0840	833,800	0.0011	1.33
MDNB	Minden Bancorp Inc	17.75	17.75	17.75	100	0.10	0.57
MDNDF	McDonalds Co Ltd Tok	28.10	28.10	28.10	200	1.70	6.44
MDNGF	Midnight Sun Mining	0.1350	0.1350	0.1350	3,500	-0.0119	8.10
MDNNF	Mdn Inc	0.0445	0.0445	0.0445	3,000	-0.0092	17.13
MDNT	Medient Studios Inc.	0.0005	0.0003	0.0005	21,264,900	0.0001	25.00
MDPHF	Mnoda Monadelphous G	15.04	15.04	15.04	29,000	-1.53	9.23
MDRM	Modern Mobility Aids	0.1000	0.0960	0.0960	129,000	0.0000	0.00
MDRPF	Midas Gold Corp	0.6870	0.6538	0.6634	11,100	-0.0116	1.72
MDSMF	Medusa Mining Ltd	1.730	1.730	1.730	900	0.000	0.00
MDSN	Madison Bancorp	22.30	22.25	22.30	15,300	0.05	0.22
MDST	Mindesta Inc	0.0150	0.0100	0.0120	51,200	0.0030	33.33
MDTC	Media Technologies	0.0032	0.0032	0.0032	38,200	0.0000	0.00
MDTV	Mdu Communications International Inc	0.0136	0.0136	0.0136	30,000	0.0000	0.00
MDURP	Mdu Res Group 4.50	91.00	91.00	91.00	100	0.00	0.00
MDVT	Middlebury Natl Corp	31.00	30.09	30.09	700	-0.91	2.94
MDWG	Medianews	32.50	32.50	32.50	30,000	0.00	0.00
MDWK	Mdwerks Inc.	0.0025	0.0025	0.0025	74,800	-0.0003	10.71
MEAOF	Metanor Resources	0.1300	0.1150	0.1150	39,000	-0.0132	10.30
MEDA	Media Analytics Corp	0.0800	0.0601	0.0611	38,100	-0.0189	23.63
MEDD	Medical Imaging Corp.	0.0900	0.0900	0.0900	100	0.0200	28.57
MEDL	Medl Mobile Holdings	0.1900	0.1730	0.1860	43,200	0.0120	6.90
MEDT	Mediatechnics Corporation	0.0008	0.0007	0.0007	4,150,000	0.0000	0.00
MEEC	Midwest Energy Emissions Corp	1.030	0.990	1.020	24,200	0.000	0.00
MEEXF	Me Resource	0.1188	0.1188	0.1188	2,000	-0.0672	36.13
MEGEF	Meg Energy Corp	35.50	35.00	35.47	15,900	0.72	2.07
MEGGF	Meggitt Plc	9.090	8.910	9.090	6,700	0.040	0.44
MEGGY	Meggitt Plc	18.41	18.16	18.41	3,600	0.10	0.55
MEITF	Meitec Corp	30.75	30.75	30.75	200	-1.15	3.61
MELY	Microelec Tech	0.0023	0.0021	0.0022	7,737,800	-0.0002	8.33
MEME	Endev Holdings Inc	0.2600	0.2600	0.2600	100	0.0000	0.00
MEMI	Miracle Entmnt Inc	0.0001	0.0001	0.0001	50,300	0.0000	0.00
MEMLA	Metropolitan Mines L	0.0800	0.0800	0.0800	10,000	0.0200	33.33
MENB	Mendocino Brewing Co	0.5300	0.5300	0.5300	500	0.0097	1.86
MENI	Mobilized Entmnt Inc	0.0045	0.0045	0.0045	2,100	-0.0005	10.00
MEOBF	Mesoblast Ltd	3.880	3.880	3.880	300	-0.110	2.75
MEOGF	Mediterranean Oil &	0.1001	0.1000	0.1000	20,000	-0.0001	0.10
MERG	Merger Mines Corp	0.0500	0.0500	0.0500	100	0.0000	0.00
MERR	Merriman Holdings	0.1150	0.1150	0.1150	10,000	0.0240	26.37
MERRD	Merriman Holdings	3.900	3.400	3.900	9,300	-0.100	2.50
MESNF	Marauder Res East	0.0250	0.0200	0.0200	70,500	-0.0063	23.95
METSF	Metals X Limited	0.2600	0.2600	0.2600	1,000	0.0400	18.18
MFBP	M&F Bancorp Inc	5.200	4.900	4.900	2,300	-0.300	5.77
MFCO	Microwave Filter C	0.4300	0.4300	0.4300	3,500	-0.0200	4.44
MFCSF	Medical Facs Corp	16.04	15.94	15.94	10,000	-0.16	1.00
MFDB	Mutual Federal Bcp	2.000	2.000	2.000	600	0.050	2.56
MFGI	Merchants Financial Group Inc	35.25	35.25	35.25	100	-0.75	2.08
MFMLF	Marifil Mines Ltd	0.0180	0.0180	0.0180	2,000	-0.0020	10.00
MFMNF	Mansfield Minerals I	0.4100	0.4100	0.4100	400	-0.0020	0.49
MFON	Mobivity Holdings Corp.	1.070	1.070	1.070	200	-0.080	6.96
MFOYY	Megafon Ojsc	29.65	29.65	29.65	100	-1.55	4.97
MFRVF	Minera Frisco Sab De	1.980	1.980	1.980	900	0.002	0.10
MFST	Medifirst Solutions	0.0441	0.0352	0.0400	249,000	0.0000	0.00
MFTH	Medisafe 1 Technolog	0.0002	0.0002	0.0002	200,000	0.0000	0.00
MGAFF	Mega Uranium Ltd	0.1896	0.1700	0.1763	29,300	-0.0001	0.06
MGDDF	Michelin Cie Gen Des	114.8	114.8	114.8	100	-0.3	0.23
MGDDY	Compagnie Generale D	22.93	22.78	22.83	24,900	0.01	0.04
MGFX	Monarch Gulf Exp New	0.0030	0.0029	0.0030	33,700	0.0005	20.00
MGHL	Morgan Group Hld Co	0.3500	0.3500	0.3500	500	0.0500	16.67
MGHOF	Meghmani Organics	0.0678	0.0678	0.0678	50,000	-0.0422	38.36
MGLT	Magnolia Solar Corp	0.0800	0.0800	0.0800	9,000	0.0000	0.00
MGMB	MGM Hldgs Inc	76.25	76.25	76.25	74,900	-2.00	2.56
MGMXF	Magma Energy Corp	0.2951	0.2950	0.2951	57,000	-0.0049	1.63
MGNLF	Mgn Technologies Inc	0.0008	0.0008	0.0008	1,700	0.0000	0.00
MGNU	Magnus Intl Resource	0.0030	0.0030	0.0030	3,000	0.0000	0.00
MGON	Megola Inc	0.0073	0.0073	0.0073	10,700	0.0000	0.00
MGORF	Magor	0.2710	0.2710	0.2710	53,000	0.0150	5.86
MGPHF	Mason Graphite	0.7505	0.7145	0.7390	61,000	-0.0002	0.03
MGPTF	Magnolia Petroleum P	0.0150	0.0150	0.0150	65,000	-0.0030	16.67
MGQG	Morgan Equities New	0.0200	0.0200	0.0200	50,000	0.0000	0.00
MGRRF	Murgor Res Inc	0.0157	0.0157	0.0157	800	0.0003	1.95
MGRUF	Morguard Real Est Ut	16.71	16.71	16.71	100	0.68	4.24
MGRZF	Magna Res Ltd	0.0907	0.0767	0.0767	2,300	0.0027	3.65
MGTC	Megatech Corp	0.0210	0.0210	0.0210	3,500	0.0000	0.00
MGUY	Mogul Energy Intl	0.0175	0.0175	0.0175	200	-0.0025	12.50
MGYOY	Mol Magyar Olaj Gaz	25.69	25.69	25.69	1,200	-0.03	0.12
MHCC	Millenium Healthcare Inc	0.7000	0.6501	0.6700	36,700	-0.0300	4.29
MHGI	Midnight Holdings Gr	0.0001	0.0001	0.0001	8,000	0.0000	0.00
MHGU	Meritage Hosp Gr	5.390	5.390	5.390	200	0.190	3.65
MHREF	Matamec Explrtn Inc	0.0745	0.0695	0.0745	6,500	0.0079	11.86
MHSDF	Megacable Hld Ord	4.220	4.220	4.220	100	0.230	5.76
MHTLY	Metcash Ltd Sp ADR	15.80	15.80	15.80	200	0.25	1.61
MHTX	Manhattan Scients	0.1540	0.1435	0.1500	192,200	0.0065	4.53
MHTZF	Manhattan Corp	0.0515	0.0515	0.0515	100	0.0015	3.00
MHVYF	Mitsubishi Heavy Ind	6.500	6.500	6.500	4,000	0.000	0.00
MHYR	Manthey Redmond Corp	0.5000	0.5000	0.5000	100	0.0000	0.00
MHYS	Mass Hysteria Ent	0.0020	0.0020	0.0020	100,500	-0.0002	9.09
MIDLF	Midland Expl Inc	0.7610	0.7610	0.7610	10,400	-0.0182	2.34
MIELF	Mitsubishi Elect Cor	13.55	13.55	13.55	500	0.85	6.69
MIELY	Mitsubishi Elect Cor	26.90	26.80	26.82	3,200	0.05	0.19
MIGGF	Migao Corporation	1.297	1.297	1.297	2,000	-0.054	3.96
MIHI	Medina Intl Holdings	0.0350	0.0350	0.0350	10,400	-0.0050	12.50
MIHL	Montague International Holding Ltd	0.0050	0.0050	0.0050	5,000	-0.0005	9.09
MIICF	Millicom International Cellular S.A.	88.85	88.30	88.66	900	1.61	1.85
MIINF	Merlin Entertainment	6.120	6.060	6.120	1,100	0.222	3.76
MIKP	Mike The Pike Produc	0.0002	0.0002	0.0002	20,000	-0.0003	60.00
MILV	Mistral Ventures Inc	0.0006	0.0006	0.0006	4,500	0.0000	0.00
MINA	Fal Exploration Corp	2.500	2.500	2.500	100	0.600	31.58
MINE	Minerco Res Inc	0.0089	0.0081	0.0087	12,343,600	0.0000	0.00
MINOF	Minor International	1.022	1.022	1.022	5,000	0.052	5.36
MIRXF	Mira Resources	0.0030	0.0030	0.0030	15,000	-0.0040	57.14
MISM	Cambridge Energy Corp	0.0250	0.0230	0.0230	3,300	-0.0020	8.00
MISVF	Minco Silver Corp	0.9350	0.9350	0.9350	20,000	0.0088	0.95
MITD	Mit Holding Inc.	0.1250	0.1250	0.1250	10,000	0.0000	0.00
MITEF	Mitsubishi Estate Co	24.80	24.75	24.75	300	0.70	2.91
MITEY	Mitsubishi Estate Co	24.96	24.79	24.88	21,800	-0.06	0.24
MITFF	Mitie Group Plc	5.441	5.441	5.441	2,400	0.056	1.04
MITFY	Mitie Group Plc ADR	21.55	21.55	21.55	200	0.35	1.65
MITJF	Mint Technology New	0.0550	0.0550	0.0550	5,000	-0.0430	43.88
MITSF	Mitsui & Co Ltd	16.10	16.10	16.10	100	-0.16	0.98
MITSY	Mitsui & Company	324.3	323.0	323.9	200	0.0	0.00
MITUF	Mitsui Chemicals Inc	2.790	2.790	2.790	2,000	0.200	7.72
MIUFY	Mitsubishi Ufj Lease	12.08	12.08	12.08	200	0.93	8.34
MIXX	Mix 1 Life Inc.	1.530	1.450	1.500	10,000	0.050	3.45
MJDLF	Major Drilling Grp I	8.147	8.147	8.147	100	0.037	0.46
MJDS	Mojo Data Solutions	0.0500	0.0500	0.0500	2,500	-0.0500	50.00
MJGCF	Majestic Gold Corp	0.0583	0.0583	0.0583	200	-0.0017	2.83
MJLB	Greenscape Laboratories Inc.	0.1700	0.1400	0.1700	2,500	0.0000	0.00
MJMD	Medijane Holdings Inc	0.8480	0.8270	0.8460	559,900	0.0210	2.55
MJMI	Marilynjean Interact	0.2300	0.1700	0.2300	20,000	0.0800	53.33
MJMJ	The Maryjane Group Inc.	0.5500	0.5500	0.5500	300	0.0400	7.84
MJMSY	Mj Maillis Sa- ADR	0.0003	0.0003	0.0003	432,000	0.0002	200.00
MJNA	Medical Marijuana I	0.1840	0.1805	0.1810	5,008,200	-0.0030	1.63
MJNE	Mj Holdings Inc	6.510	6.260	6.260	600	-1.240	16.53
MJWL	Majic Wheels Corp.	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
MJXFF	Majescor Resources	0.0410	0.0410	0.0410	1,200	-0.0050	10.87
MKBY	Mckenzie Bay Intl Lt	0.0190	0.0190	0.0190	10,000	0.0000	0.00
MKEWF	Makita Corp	62.02	61.99	62.02	8,000	-0.98	1.56
MKGAF	Merck Kgaa Dm 5	86.94	86.94	86.94	500	0.00	0.00
MKGAY	Merck Kgaa Unsp ADR	29.38	29.30	29.33	1,300	0.53	1.84
MKHD	Mt Knowledge Hldgs	0.0380	0.0250	0.0330	301,100	0.0080	32.00
MKRS	Mikros Sys Corp	0.1799	0.1551	0.1601	24,600	-0.0001	0.06
MKRYF	Manitok Energy Inc	2.830	2.661	2.822	62,400	0.157	5.89
MKSEF	Marksmen Energy Inc	0.3460	0.3384	0.3460	100,000	0.0560	19.31
MKTAY	Makita	59.75	59.54	59.70	5,900	0.04	0.07
MKTSQ	Direct Markets Holdings Corp.	0.0011	0.0011	0.0011	22,800	0.0000	0.00
MKTY	Mechanical Technolgy	1.180	1.150	1.180	4,500	0.030	2.61
MLBGF	Mulberry Grp Plc	13.00	13.00	13.00	200	-2.00	13.33
MLCG	ML Capital	0.0270	0.0241	0.0250	107,000	-0.0020	7.41
MLER	Moller Intl Inc	0.1000	0.0705	0.0705	22,500	-0.0245	25.79
MLES	Mint Leasing Inc	0.2700	0.2700	0.2700	300	0.0000	0.00
MLFB	Universal Cap Mgmt	1.560	1.560	1.560	1,200	0.030	1.96
MLFNF	Maple Leaf Foods Inc	19.30	19.12	19.20	18,400	0.16	0.83
MLGF	Malaga Financial Corp	20.50	20.50	20.50	500	0.35	1.74
MLGGY	Meldex Intl Ads	0.0500	0.0500	0.0500	100	0.0000	0.00
MLGPF	Meldex Group Plc	0.0010	0.0010	0.0010	19,200	0.0000	0.00
MLGT	Mlight Tech Inc	0.0044	0.0044	0.0044	5,500	0.0004	10.00
MLHC	M Line Hldgs Inc	0.0017	0.0013	0.0015	19,191,900	-0.0002	11.76
MLKKF	Mercator Minerals	0.0470	0.0430	0.0430	6,000	-0.0020	4.44
MLKNA	Medlink Intl Inc A	0.0001	0.0001	0.0001	1,000	0.0000	0.00
MLLGF	Mullen Group Ltd	28.50	28.50	28.50	200	0.36	1.29
MLLOF	Medallion Resources Ltd	0.1300	0.1130	0.1290	6,000	-0.0010	0.77
MLMN	Millennium Prime Inc	0.0700	0.0700	0.0700	20,000	0.0000	0.00
MLNGD	Marlin Gold Mining Ltd.	1.200	1.149	1.200	11,500	0.029	2.48
MLNGF	Marlin Gold Mining Ltd.	0.1090	0.0960	0.0960	124,300	0.0005	0.52
MLOOF	Molopo Australia Ltd	0.1600	0.1500	0.1500	159,600	-0.0063	4.03
MLPH	Molecular Pharmacol	0.0100	0.0100	0.0100	500	0.0000	0.00
MLRKF	Millrock Res Inc Com	0.0580	0.0580	0.0580	20,000	0.0022	3.94
MLRYY	Mail Ru Group Ltd	30.46	30.46	30.46	400	0.31	1.03
MLSPF	Melrose Industries	4.520	4.520	4.520	31,500	0.070	1.57
MLSS	Milestone Scientific	1.930	1.930	1.930	200	0.020	1.05
MLWN	Malwin Ventures Inc	0.0510	0.0510	0.0510	2,000	0.0010	2.00
MLXSF	Melexis Nv Ieper	45.25	45.25	45.25	100	8.90	24.48
MLYAF	Malaysian Airline Sy	0.0765	0.0740	0.0750	1,319,800	-0.0015	1.96
MLYBY	Malayan Banking ADR	6.160	6.160	6.160	200	-0.124	1.97
MLYCF	American Cumo Mining Ltd.	0.0700	0.0660	0.0660	118,000	0.0010	1.54
MLYFF	Molycor Gold Corp	0.0600	0.0600	0.0600	25,800	0.0070	13.21
MMAB	Muni Mtg	1.920	1.870	1.890	52,200	-0.030	1.56
MMAM	Medical Makeover Cp	3.000	3.000	3.000	100	0.000	0.00
MMBF	Momentum Biofuels	0.0025	0.0025	0.0025	4,000	-0.0006	19.35
MMCGF	Mgmt Consulting Grp	0.4200	0.4200	0.4200	16,000	0.0000	0.00
MMEX	Management Energy	0.0050	0.0050	0.0050	1,000	-0.0070	58.33
MMIO	Marmion Industries	0.0006	0.0006	0.0006	180,000	0.0000	0.00
MMIRF	Medmira Inc	0.0729	0.0722	0.0729	11,000	0.0054	8.00
MMMB	Mamamancini's Holdin	1.500	1.150	1.300	9,700	-0.280	17.72
MMMKF	Minemakers Ltd West	0.0900	0.0900	0.0900	1,000	-0.0100	10.00
MMMM	Mineral Mtn Mng & ML	0.0700	0.0280	0.0280	12,900	-0.0320	53.33
MMMS	Medytox Solutions	7.310	7.310	7.310	500	-0.190	2.53
MMMW	Mass Megawat Wind Pw	0.0183	0.0144	0.0183	506,100	0.0003	1.67
MMRF	Mmrglobal Inc	0.0290	0.0252	0.0284	656,100	-0.0003	1.05
MMRGF	Minaurum Gold Inc	0.0970	0.0970	0.0970	20,000	0.0000	0.00
MMRK	Mile Marker Intl Inc	0.0300	0.0300	0.0300	5,000	-0.0040	11.76
MMRKQ	Mile Marker Intl Inc	0.0033	0.0033	0.0033	3,500	0.0000	0.00
MMRTY	Massmart Hldgs ADR	27.58	27.38	27.58	12,700	0.08	0.29
MMSDF	Macarthur Minerals Limited	0.1530	0.1500	0.1500	6,500	0.0000	0.00
MMTC	Micro Imaging Tech	0.0375	0.0250	0.0300	74,800	-0.0049	14.04
MMTE	Mammoth Energy Grp	0.0104	0.0104	0.0104	1,500	0.0000	0.00
MMTIF	Micromem Tech Inc	0.5798	0.5541	0.5798	43,300	0.0078	1.36
MMTMF	Monument Mng Ltd	0.2117	0.2117	0.2117	8,800	0.0127	6.38
MMTOF	Mitsubishi Motors Corporation	11.00	10.90	10.90	200	-0.10	0.91
MMTRS	Mills Music TR Unit	23.75	23.75	23.75	100	-0.75	3.06
MMTS	Multi-Media Tutorial Services Inc.	0.0011	0.0011	0.0011	100	0.0000	0.00
MMTV	Medical Media TV Inc	0.0012	0.0012	0.0012	100,000	-0.0001	7.69
MMXMY	Mmx Mineracao E Metalicos S.A.	0.7000	0.7000	0.7000	900	0.0400	6.06
MNAI	Monar Intl Inc	0.0500	0.0400	0.0400	39,000	-0.0020	4.76
MNAP	Manas Petroleum Corp	0.0500	0.0487	0.0500	100,000	0.0000	0.00
MNAT	Marquette Natl Cp	369.0	369.0	369.0	100	0.0	0.00
MNBC	Mnb Corp [Bangor Pa]	21.50	21.50	21.50	100	0.70	3.37
MNBEY	Minebea Ltd Spons Ad	24.44	24.19	24.40	3,300	1.94	8.64
MNBO	Mnb Holdings Corp CA	35.01	35.01	35.01	1,000	0.01	0.03
MNBT	Mountain Natl Bsh Tn	0.0100	0.0100	0.0100	1,200	0.0000	0.00
MNCWF	Primero Mng Corp Wt	1.400	1.400	1.400	100	0.033	2.41
MNDJF	Mandalay Res Corp	1.045	0.953	1.019	54,900	-0.035	3.32
MNDP	Mundus Group Inc	0.0001	0.0001	0.0001	2,200	0.0000	0.00
MNELF	Mission Newenergy Ltd	0.0081	0.0081	0.0081	7,000	0.0000	0.00
MNET	Multicom Publishing	0.0030	0.0030	0.0030	1,000	-0.0020	40.00
MNGGF	Mongolia Growth Grou	2.257	2.220	2.250	12,700	0.005	0.22
MNGPF	Man Group Plc	2.170	2.040	2.040	8,000	-0.070	3.32
MNGPY	Man Group Plc Unsp A	2.040	2.020	2.040	800	-0.005	0.24
MNHFY	Mayr-Melnhof Karton	29.90	29.90	29.90	600	0.46	1.56
MNHN	Manhattan Bancorp	3.600	3.550	3.550	4,000	-0.100	2.74
MNHVF	Marine Harvest ASA	14.25	14.18	14.24	10,600	-0.11	0.75
MNILY	Minor International	25.44	25.44	25.44	200	-0.93	3.53
MNKDW	Mannkind Corporation	4.300	3.900	4.050	19,000	-0.310	7.11
MNOIY	Mandarin Orient ADR	18.92	18.92	18.92	500	-0.23	1.20
MNPP	Merchants Natl Pptys	1,690	1,690	1,690	100	10	0.60
MNSB	Mainstreet Bank	8.399	8.399	8.399	100	0.049	0.59
MNSF	Mansfelder Metals	0.0600	0.0500	0.0500	65,000	0.0000	0.00
MNTCF	Mantis Mineral Corp	0.0100	0.0100	0.0100	800	0.0000	0.00
MNTHF	Minth Group Ltd	1.910	1.910	1.910	18,000	0.420	28.19
MNTR	Mentor Capital Inc.	1.260	1.140	1.192	51,300	-0.048	3.87
MNVN	Mondial Ventures Inc	0.0004	0.0003	0.0003	35,157,800	-0.0001	25.00
MNVWF	Mountainview Energy	0.4160	0.4100	0.4100	12,000	-0.0100	2.38
MNWG	Medianews Group Inc	32.50	32.50	32.50	30,000	3.00	10.17
MNXBY	Monex Group Inc	13.31	13.17	13.21	4,100	-0.26	1.93
MOAEF	Mongolia Energy Corp	0.0260	0.0240	0.0240	1,445,000	-0.0010	4.00
MOAEY	Mongolia Energy ADR	1.380	1.350	1.350	300	0.030	2.27
MOBAF	Manitoba Telecom Services Inc.	29.82	29.82	29.82	200	0.13	0.44
MOBO	Mobile Lads	0.3350	0.2900	0.3350	46,300	0.0649	24.03
MOBQ	Mobiquity Technologies Inc.	0.5700	0.5600	0.5600	16,300	-0.0100	1.75
MOBS	Mobiform Software	0.4850	0.3600	0.4850	9,200	0.0450	10.23
MODC	Modern Tech Corp	0.0001	0.0001	0.0001	300,000	0.0000	0.00
MODLF	Mondi Ltd	18.05	18.05	18.05	200	0.65	3.74
MODTQ	Modtech Hldgs	0.0005	0.0005	0.0005	300	0.0000	0.00
MODVF	Melcor Development L	24.86	24.86	24.86	100	2.02	8.83
MOGLF	Mongolian Mining Cor	0.0950	0.0950	0.0950	30,000	0.0350	58.33
MOJO	Mojo Organics Inc.	0.6501	0.6500	0.6500	3,300	-0.0300	4.41
MOKOD	Moko Social Media Ltd.	10.50	9.55	10.50	200	0.95	9.95
MOLB	Mother Lode Bk CA	1.440	1.440	1.440	200	0.000	0.00
MOMO	Mopals.Com Inc.	0.4620	0.4100	0.4100	2,500	-0.4900	54.44
MONDY	Mondi Plc Unsp ADR	36.38	36.38	36.38	100	-0.47	1.28
MONIF	Monitise Plc	0.7450	0.7310	0.7358	2,477,800	-0.0162	2.15
MONK	Monarchy Resources	0.0167	0.0131	0.0167	5,800	0.0000	0.00
MONKE	Monarchy Resources	0.0190	0.0122	0.0124	29,100	-0.0066	34.74
MONOY	Monotaro	30.35	30.21	30.35	2,900	-0.18	0.59
MONRF	Moncler S.P.A.	16.00	16.00	16.00	100	0.64	4.17
MOPN	Mop Environmental	0.0211	0.0211	0.0211	7,500	0.0011	5.50
MOST	Smart Online Inc	1.500	1.400	1.400	6,600	-0.100	6.67
MOVT	Motivnation Inc	0.0001	0.0001	0.0001	3,363,800	0.0000	0.00
MOWRF	Mountainstargold	0.0820	0.0820	0.0820	2,000	-0.0048	5.53
MOXC	Moxian China Inc	5.850	5.850	5.850	300	0.030	0.52
MPAD	Micropac Industries Inc	8.500	8.500	8.500	900	0.000	0.00
MPAY	Mobetize Corp	1.300	1.300	1.300	1,000	0.050	4.00
MPEFF	Maple Leaf Green Wor	0.0710	0.0710	0.0710	700	0.0130	22.41
MPEG	Innovacom Inc	0.0001	0.0001	0.0001	200	0.0000	0.00
MPFRF	Mapfre Sa	3.950	3.950	3.950	4,400	0.150	3.95
MPFRY	Mapfre Sa Unsp ADR	7.790	7.600	7.600	7,000	-0.300	3.80
MPHD	Media Pal Holdings	0.0050	0.0028	0.0050	130,000	-0.0019	27.54
MPIX	Mindpix Corp New	0.0016	0.0013	0.0016	6,800,000	0.0002	14.29
MPJFF	Mining Projects Grou	0.0040	0.0040	0.0040	800	0.0030	300.00
MPML	Mpm Technologies Inc.	0.1500	0.1500	0.1500	1,200	0.0000	0.00
MPOHY	Mmi Hldgs Ltd ADR	11.78	11.78	11.78	200	-0.19	1.59
MPPCQ	Myphotopipe.Com Inc	0.0002	0.0002	0.0002	5,000	-0.0001	33.33
MPRXF	Mega Prec Metals	0.1055	0.0880	0.1054	40,200	0.0024	2.33
MPSFF	Mph Ventures Corp	0.0580	0.0580	0.0580	300	0.0540	1350.00
MPSP	Medpro Safety Pd	0.1000	0.1000	0.1000	500	0.0000	0.00
MPSYF	Morphosys Ag	90.50	90.50	90.50	100	0.95	1.06
MPUCF	Moneta Porcupine Min	0.0811	0.0811	0.0811	400	-0.0008	0.98
MQBKY	Macquarie Grp ADR	57.90	57.81	57.90	1,500	0.62	1.08
MQIIF	Macquarie Intl Infra	0.0780	0.0780	0.0780	40,000	0.0120	18.18
MQLXF	Marquee Energy Ltd	1.080	1.040	1.043	2,100	-0.037	3.43
MRAAF	Murata Manufacturing	97.80	97.80	97.80	200	1.70	1.77
MRAAY	Murata Manufacturing	24.27	24.27	24.27	100	-0.07	0.27
MRBAF	Mirabela Nickel Limited	0.1900	0.1150	0.1900	3,100	0.0380	25.00
MRCBF	Morguard Corp	130.4	130.3	130.4	500	3.6	2.87
MRCR	Moro Corporation	0.8900	0.8900	0.8900	700	-0.2600	22.61
MRDAF	Meridian Co Ltd	0.0120	0.0120	0.0120	9,200	0.0020	20.00
MRDDF	Miranda Gold Corp	0.1450	0.1450	0.1450	4,900	-0.0065	4.29
MRDH	Meridian Hldgs Inc	0.0300	0.0220	0.0300	32,800	0.0100	50.00
MREE	Mainstreet Bankshares Inc	11.25	11.25	11.25	100	0.00	0.00
MRES	Institute of Biomedi	0.0128	0.0128	0.0128	12,200	0.0038	42.22
MRETF	Martinrea Intl Inc	11.56	11.55	11.56	4,000	-0.24	2.00
MRGN	Mergence Corporation	0.0100	0.0100	0.0100	400	0.0000	0.00
MRGO	Margo Caribe Inc	3.750	3.750	3.750	100	0.250	7.14
MRHD	Merilus Inc New	0.3800	0.3200	0.3501	18,700	-0.0799	18.58
MRIB	Marani Brands Inc	0.0162	0.0150	0.0150	1,953,600	-0.0010	6.25
MRIC	Mri Interventions	1.050	0.990	1.020	15,900	-0.010	0.97
MRLLF	Minera Irl Limited	0.2290	0.2210	0.2290	30,000	0.0240	11.71
MRMAF	Mermaid Marine Aust	1.820	1.820	1.820	100	-0.140	7.14
MRMBF	Morumbi Oil & Gas In	0.0830	0.0830	0.0830	4,600	0.0610	277.27
MRNA	Marina Biotech	0.5600	0.5102	0.5600	58,100	0.0250	4.67
MRNJ	Metatron Inc	0.0017	0.0013	0.0017	20,800	0.0000	0.00
MROIF	Madagascar Oil Ltd	0.2600	0.2600	0.2600	10,000	0.0100	4.00
MRPI	Mera Pharma New	0.0006	0.0004	0.0006	58,000	0.0000	0.00
MRPLY	Mr Price Group Ltd	19.57	19.41	19.53	700	0.39	2.04
MRPS	Microphonics Inc	0.0090	0.0049	0.0049	2,500	-0.0041	45.56
MRQRF	Monarques Res Inc	0.1040	0.1040	0.1040	10,000	-0.0010	0.95
MRRFF	Marr S.P.A.	18.26	18.26	18.26	300	-0.89	4.66
MRRTY	Marfrig Alimento ADR	2.990	2.990	2.990	1,400	-0.090	2.92
MRSKY	Mori Seiki Co Ltd Sp	13.26	13.26	13.26	200	-1.39	9.49
MRTI	Maxus Realty Trust	28.00	28.00	28.00	100	1.00	3.70
MRVKF	Maverick Drilling An	0.1710	0.1660	0.1660	23,000	-0.0090	5.14
MRVKY	Maverick Drilling	2.410	2.410	2.410	100	0.010	0.42
MRVNY	Mrv Eng Partici ADR	6.820	6.820	6.820	900	0.232	3.52
MRWSF	Morrison W Sprmrkt P	2.970	2.910	2.970	215,500	0.001	0.03
MRWSY	Wm Morrison Supermar	14.87	14.63	14.82	30,200	0.00	0.01
MRZLF	Mirasol Resources	1.126	1.100	1.100	5,100	-0.030	2.65
MSADY	MS&Ad Ins Group ADR	11.48	11.37	11.37	12,900	-0.15	1.30
MSAH	Man Shing Agric Hldn	0.0460	0.0460	0.0460	10,000	-0.0020	4.17
MSAJF	Mesa Uranium Corp	0.0399	0.0399	0.0399	5,000	-0.0001	0.25
MSBC	Mission Bancorp [Ca]	27.55	27.55	27.55	400	-1.05	3.67
MSBHF	Mitsubishi Corp Ord	21.51	21.51	21.51	1,000	1.04	5.08
MSBHY	Mitsubishi Corp Spon	42.38	42.32	42.38	26,000	-0.20	0.47
MSEZ	Media Sentiment	0.0045	0.0045	0.0045	400	0.0002	4.65
MSGI	Msgi Security Sol	0.0050	0.0050	0.0050	19,000	0.0000	0.00
MSGNF	Man Sang Intl Ltd	0.0880	0.0880	0.0880	700	0.0010	1.15
MSGO	Mister Goody Inc	0.0450	0.0450	0.0450	15,000	0.0250	125.00
MSHE	Msh Entertainment Co	0.0001	0.0001	0.0001	4,000	-0.0007	87.50
MSHF	Mediashift Inc.	0.5400	0.3500	0.3500	1,900	0.0000	0.00
MSLOY	Mitsui Osk Lines Ltd	10.87	10.87	10.87	100	0.05	0.46
MSLP	Muscle Pharm Corp	11.15	10.90	11.10	11,200	0.15	1.37
MSMGF	Mustang Minerals Cor	0.0200	0.0200	0.0200	235,000	0.0000	0.00
MSMY	Mc Endeavors Inc	0.0002	0.0002	0.0002	500	-0.0006	75.00
MSNFY	Minera Frisco S A B	4.100	4.026	4.026	10,400	0.056	1.41
MSOA	My Social Income Inc	0.2150	0.1000	0.2150	9,100	0.1150	115.00
MSOVF	Invenio Resources	0.0302	0.0302	0.0302	1,300	0.0094	45.19
MSPC	Metrospaces Inc.	0.0003	0.0002	0.0003	83,142,100	0.0000	0.00
MSSD	Massive Dynamics	0.0400	0.0301	0.0301	68,900	-0.0098	24.56
MSSEL	Mass Electric Co 4.4	99.50	98.00	99.50	1,700	0.00	0.00
MSSI	Medical Staffing Sol	0.0008	0.0008	0.0008	225,000	0.0000	0.00
MSTG	Mustang Alliances	0.0290	0.0285	0.0285	35,000	0.0000	0.00
MSTO	Masterbeat Corp	0.0150	0.0150	0.0150	26,800	0.0050	50.00
MSTUF	Milestone Real	10.15	10.15	10.15	500	-0.01	0.10
MSVB	Mid-Southn Svg Bk In	10.55	10.55	10.55	200	0.00	0.00
MSWM	Metaswarm Inc.	0.2520	0.2520	0.2520	10,000	-0.0180	6.67
MTAGF	Metro Ag Ord Dem 5	43.13	43.13	43.13	200	1.13	2.69
MTBR	Metabolic Research	0.0033	0.0033	0.0033	40,000	-0.0028	45.90
MTCZF	M2 Telecommunication	5.680	5.680	5.680	100	0.170	3.09
MTENY	Mahanagar Telephone Nigam Ltd	1.020	1.020	1.020	17,400	-0.070	6.42
MTGB	Meetinghouse	12.80	12.80	12.80	100	0.20	1.59
MTGRF	Mount Gibson Iron Lt	0.6900	0.6900	0.6900	9,200	0.0250	3.76
MTGRY	Mount Gibson	6.280	6.280	6.280	200	-0.360	5.42
MTLCF	Metalcorp Ltd	0.0050	0.0050	0.0050	100	-0.0020	28.57
MTLHY	Mitsubishi Chemical	21.70	21.67	21.70	2,200	-0.29	1.32
MTLI	Metaline Contact Min	0.0900	0.0900	0.0900	10,000	0.0000	0.00
MTLK	Metalink	1.050	1.050	1.050	2,100	0.000	0.00
MTLQU	Motors Liq Co	25.33	25.01	25.01	169,900	-0.75	2.91
MTMC	Mtm Technologies Inc.	0.4000	0.4000	0.4000	1,900	0.0000	0.00
MTNB	Matinas Biopharma Hl	0.9800	0.8200	0.9500	35,200	0.1500	18.75
MTNOF	Mtn Group Ltd Ord	21.27	21.27	21.27	600	-0.16	0.75
MTNOY	Mtn Group Ltd Sp ADR	21.29	21.17	21.18	49,200	-0.03	0.12
MTNX	Meltronix Inc	0.0001	0.0001	0.0001	5,000	0.0000	0.00
MTPR	Meta Power Intl Inc	0.0008	0.0008	0.0008	491,000	0.0000	0.00
MTPSW	Mast Therapeutics In	0.1200	0.1200	0.1200	700	0.0100	9.09
MTRAF	Metro Inc Cl A Sub V	64.25	64.25	64.25	400	0.71	1.12
MTRE	Market & Research Co	0.0150	0.0150	0.0150	200	0.0000	0.00
MTRJY	Mtr Corp Ltd Sp ADR	39.00	39.00	39.00	200	0.56	1.46
MTRO	Metro One Developmnt	0.0004	0.0003	0.0004	14,350,000	0.0001	33.33
MTSFF	Mitsui Fudosan Co Lt	33.30	33.30	33.30	800	4.00	13.65
MTST	Metastat Inc	1.0100	0.8020	0.9500	75,500	0.0400	4.40
MTSXY	Metal Storm Ltd Ads	0.0122	0.0122	0.0122	700	-0.0078	39.00
MTTIF	Mitec Technologies	0.4100	0.4007	0.4007	9,500	-0.0056	1.38
MTTRY	Metro Ag	8.072	8.050	8.050	1,100	-0.060	0.74
MTUAF	Mtu Aero Engines Hol	86.95	86.90	86.95	800	0.02	0.03
MTUAY	Mtu Aero Engines Hol	43.31	43.30	43.31	600	-0.04	0.09
MTVB	Mountain Valley Banc	38.50	38.00	38.00	5,900	1.00	2.70
MTVX	Apt Moto Vox Group Inc.	0.0016	0.0013	0.0015	62,377,700	-0.0001	6.25
MTWD	Metwood Inc	0.5000	0.5000	0.5000	500	0.4490	880.39
MTWF	Mountain West Finl C	14.10	14.10	14.10	100	0.10	0.71
MTXS	Matches Inc.	0.0075	0.0075	0.0075	5,800	0.0000	0.00
MTXXY	Metals X Ltd	10.690	9.110	9.110	200	-0.150	1.62
MTYFF	Mty Food Group Inc	31.00	31.00	31.00	200	0.13	0.43
MTYGF	Mutiny Gold	0.0250	0.0250	0.0250	3,000	0.0100	66.67
MTZPY	Tanabe Pharma	14.60	14.48	14.52	3,500	-0.05	0.31
MTZXF	Mitsubishi Tanabe Ph	14.59	14.59	14.59	600	0.14	0.97
MUEL	Paul Mueller Company	40.00	39.75	40.00	700	-0.40	0.99
MULI	Aquasil International Inc	0.1250	0.1150	0.1250	2,500	0.0100	8.70
MUNMF	Mundoro Capital Inc.	0.1970	0.1970	0.1970	1,500	0.0036	1.86
MURGF	Muenchener Rueckver	222.6	222.6	222.6	100	2.1	0.93
MURGY	Muenchener Re Group	22.20	22.10	22.13	17,000	0.03	0.11
MURZY	Murray & Roberts	2.290	2.290	2.290	3,400	-0.010	0.43
MUSS	Multi Solutions II	0.2100	0.2100	0.2100	3,500	0.0400	23.53
MUTM	Mutual Merchant Svcs	0.0030	0.0030	0.0030	500	0.0000	0.00
MVBF	Mvb Financial Corp	16.25	16.25	16.25	1,300	0.00	0.00
MVES	The Movie Studio Inc.	0.0070	0.0070	0.0070	5,000	0.0000	0.00
MVLY	Mission Vly Bcp CA	6.100	6.100	6.100	400	0.000	0.00
MVRBF	Medivir Ser B Sek5	21.10	21.10	21.10	3,000	0.50	2.44
MVRM	Maverick Mineral Cp	0.1625	0.1625	0.1625	100	0.0325	25.00
MVTG	Mantra Venture Group Ltd.	0.5400	0.5010	0.5300	19,600	-0.0100	1.85
MWEB	Myweb Inc.Com	0.0008	0.0008	0.0008	1,800	0.0000	0.00
MWIS	M-Wise Inc	0.0004	0.0004	0.0004	5,000	0.0001	33.33
MWOG	Midwest Oil and Gas Inc.	0.0600	0.0600	0.0600	1,400	0.0000	0.00
MWSNF	Mawson Res Ltd	0.2980	0.2832	0.2832	31,000	-0.0740	20.72
MWSWF	Mawson West Ltd	0.3337	0.3123	0.3337	109,400	0.0065	1.99
MWTCF	Manial Water Company	0.6200	0.6200	0.6200	40,000	0.0400	6.90
MWWC	Marketing Worldwide	0.0001	0.0001	0.0001	230,500	0.0000	0.00
MXAM	Maxam Gold Corp	0.0002	0.0002	0.0002	250,000	0.0001	100.00
MXCHF	Mexichem Sab De Cv	4.150	4.130	4.140	57,800	0.000	0.00
MXCHY	Mexichem Sab De Cv	8.272	8.272	8.272	800	-0.028	0.34
MXCYY	Metso Cp Ads	37.08	37.08	37.08	100	0.78	2.15
MXDHF	Mdxhealth Sa	4.680	4.680	4.680	3,000	-0.010	0.20
MXEIP	Mexico Eq and Inc Fd	16.00	16.00	16.00	400	1.00	6.67
MXGFF	Maxim Power Corp	3.047	3.038	3.046	5,000	0.117	3.99
MXGIF	Merrex Gold Inc	0.1250	0.1250	0.1250	10,000	0.0080	6.84
MXMI	Max Media Group Inc	0.0350	0.0350	0.0350	33,000	0.0000	0.00
MXMSF	Maxim Resources Ltd	0.1379	0.1285	0.1379	20,000	-0.0204	12.89
MXOM	Pan American Goldfie	0.0175	0.0148	0.0175	133,400	0.0065	59.09
MXPTF	Max Petroleum Plc	0.0215	0.0215	0.0215	11,000	-0.0135	38.57
MXROF	Max Resource Corp	0.0590	0.0590	0.0590	10,000	-0.0350	37.23
MXSG	Mexus Gold US	0.0390	0.0330	0.0390	514,600	0.0041	11.75
MXTS	Maxcom Telecomunicac	0.2443	0.2443	0.2443	149,900	-0.0164	6.29
MYAGF	Maya Gold & Silver	0.4262	0.4262	0.4262	5,000	0.0062	1.48
MYBF	Muncy Bank Finl [Pa]	36.75	36.75	36.75	200	0.64	1.77
MYBUF	Meyer Burger Techgy	13.78	13.78	13.78	100	0.00	0.01
MYDO	Maydao Corporation	0.0175	0.0175	0.0175	30,000	-0.0075	30.00
MYEC	Myecheck Inc	0.0190	0.0166	0.0173	18,919,200	-0.0007	3.89
MYFT	My Freightworld Tech	0.0007	0.0006	0.0007	5,000	0.0000	0.00
MYHI	Mountain High Acquisitions Corp.	0.9300	0.8600	0.9230	14,500	-0.0070	0.75
MYLI	Music of Your Life	0.1700	0.1700	0.1700	1,600	-0.0600	26.09
MYMNF	Moly Mines Limited	0.0560	0.0560	0.0560	3,000	0.0010	1.82
MYMSF	Rift Basin Resources	0.0650	0.0650	0.0650	2,000	0.0062	10.54
MYMX	Mymetics Corp	0.0311	0.0311	0.0311	1,000	-0.0078	20.05
MYNG	Golden Eagle Intl	0.0100	0.0061	0.0061	40,400	0.0000	0.00
MYOS	Myos Corp	13.85	13.00	13.00	10,500	0.00	0.00
MYRX	Myrexis Inc	0.1750	0.1750	0.1750	500	-0.0050	2.78
MYRY	Myriad Interactive Media Inc	0.0148	0.0100	0.0108	192,500	-0.0037	25.52
MYSL	My Screen Mobile In	0.0050	0.0050	0.0050	600	0.0000	0.00
MYTAY	Magyar Telekom Telecommunications Plc	8.100	8.020	8.020	4,200	0.008	0.09
MYTHF	Mytilineos Hldgs Sa	8.160	8.160	8.160	100	-0.400	4.67
MZBY	Mezabay Intl	0.0002	0.0002	0.0002	1,000	0.0000	0.00
MZDAF	Mazda Motor Corp Ord	4.790	4.788	4.790	12,200	-0.067	1.38
MZDAY	Mazda Motor Corp	48.15	47.57	48.00	12,800	-0.10	0.21
MZEI	Medizone Intl Inc	0.1940	0.1860	0.1860	94,000	-0.0040	2.11
MZHOF	Mizuho Finl Grp Inc	2.000	1.950	1.950	4,000	-0.050	2.50
MZRTF	Mazor Surgical Robot	7.630	7.630	7.630	300	0.310	4.23
MZTLF	John Menzies	11.67	11.67	11.67	300	0.07	0.64

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.82.49.200
United States

GLOBAL INDICES

Code	Last	Change
COMP	4,472	-2	0.04
DJI	17,084	-3	0.02
SP500	1,988	1	0.05
DAX	9,747	-47	0.48
FTSE	6,808	-13	0.20
NI225	15,458	173	1.13
CAC40	4,376	-35	0.79
GLD	1,291	-11	0.85
BDI	724.0	-8.0	1.09
HSI	24,216	75	0.31