Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.00630.00630.006310,0000.00035.00 
MAALMarketing Alliance2.6502.6402.6404,5000.0000.00 
MAANFMaanshan Iron & Stee0.48000.48000.48001000.01002.13 
MACEMace Security International Inc0.40500.39890.400084,6000.00010.03 
MACIFMaverix Metals Inc.1.4141.4001.4004000.0271.97 
MACQFThemac Resources Grp Ltd0.05000.05000.05001,000-0.00101.96 
MADIMadison Systems Inc0.02020.02000.02005,1000.00000.00 
MAEOYManila Electric Co ADR11.4211.4211.42100-0.615.07 
MAGEMagellan Gold Corp0.04590.04000.040025,0000.005917.30 
MAGOYMan Ag ADR11.0911.0911.094,6000.090.78 
MAHIMonarch Svcs Inc0.00750.00750.00751000.00000.00 
MAHMFMahindra&Mahindra Dp21.5521.5521.551,800-0.301.37 
MAKSFMarks & Spen Grp Ord4.0503.9304.05015,0000.0781.96 
MAKSYMarks & SP Gp ADR7.9507.8967.91570,300-0.2202.70 
MALDFMacau Legend Dev Ord0.14700.14700.1470100-0.01609.82 
MALJFMagellan Aerospace C15.3415.2315.231,2000.493.33 
MALRFMineral Resources Ltd14.0914.0014.00500-0.100.71 
MALRYMineral Resources Ltd13.2013.2013.20500-0.493.58 
MAMPMedamerica Properties Inc.6.0005.5006.0002000.5109.29 
MAMTFMcan Mtg Corp13.3713.3713.371000.080.60 
MAOMFMaudore Minerals Ltd0.00020.00020.00021,200-0.001890.00 
MAORFMandarin Oriental In2.1902.1902.1902,0000.0643.01 
MAPGFMapletree Logistics TR Ut1.00001.00001.000030,0000.04004.17 
MAPIFMapletree Industrial1.4701.4601.4701,1000.0100.68 
MAQAFMacquarie Atlas4.4104.4104.410200-0.0902.00 
MARFFMargaux Resources Ltd0.22000.22000.22001,0000.00000.00 
MARUFMarubeni Corp.6.3206.3206.3202,100-0.3004.53 
MARUYMarubeni Corp ADR65.1165.1165.112000.741.15 
MARXFMarenica Energy Ltd.0.09000.09000.09001000.00000.00 
MARZFMarstons Plc1.4101.3501.3503,700-0.1006.90 
MATNMateon Therapeutics Inc0.26980.19000.2346227,100-0.01546.16 
MAURYMarui Group Co Ltd32.4632.0232.468000.020.06 
MAUSYMatsui Securities Co Ltd [Japan] ADR17.3717.3717.371000.010.06 
MAVTMadison Ventures0.00380.00170.001877,500-0.000314.29 
MAWHFMan Wah Holdings0.96000.95010.96002,8000.00780.82 
MAWHYMan Wah Holdings Ltd19.2319.2319.232000.472.53 
MAXDMax Sound Corp0.00070.00060.000725,254,9000.00000.00 
MAXEMaxwell Resources Inc0.00510.00450.005150,000-0.000915.00 
MAXMFStandard Explora Ltd0.00270.00270.0027500-0.002346.00 
MAYGDMeadow Bay Gold Corp.0.04130.04130.041325,000-0.004910.61 
MAYGFMeadow Bay Gold Corp.0.11200.10000.112024,7000.043964.46 
MAYNFMayne Pharma0.45500.45120.45128,200-0.01873.98 
MBAIFCibt Education Group Inc0.55360.55360.55361,000-0.00460.82 
MBBYFMobileye N.V.62.8062.7262.8027,9000.050.08 
MBCFFMbac Fertilizer Corp1.7331.6851.6902,900-0.0100.59 
MBCIMabcure Inc0.00310.00310.00311000.001047.62 
MBCQMB Bancorp Inc15.3815.3815.381000.000.00 
MBDEMorris Business Devl0.05000.05000.050010,0000.018860.26 
MBFFPMB Financial Inc Dep Shs Repstg 1/40Th25.7525.2525.75619,6000.391.54 
MBFJFMitsubishi Ufj Finan6.6106.3756.3751,589,700-0.5107.41 
MBKLMetairie Bk & TR [La20.1519.9019.90600-0.200.99 
MBNKFMetro Bank Plc47.1047.1047.108,800-0.491.03 
MBOFFM1 Ltd1.2801.2801.280500-0.0302.29 
MBPFFMitchells & Butlers O Rd3.2003.2003.2001,300-0.0511.57 
MBRTFMbmi Resources Inc0.00380.00380.00381000.00000.00 
MBXBFMicrobix Biosystems0.24280.24280.2428500-0.029010.67 
MBYMFMountain Boy Mineral0.08440.07960.0844345,0000.00202.43 
MCAPMango Capital Inc0.05700.05700.05701000.025983.28 
MCARMercari Communcation0.21000.21000.21004000.00000.00 
MCBGMercersburg Financia22.2722.2722.273000.020.09 
MCBIMountain Commerce Bancorp Inc16.2516.2516.251,300-0.251.52 
MCBKMadison County Financial Inc24.2424.2424.242000.000.00 
MCBSMetrocity Bankshares Inc19.0019.0019.001000.402.14 
MCCKMestek Inc27.7527.7527.755,100-0.702.46 
MCCRFMccoy Corp1.4681.4131.4132,000-0.0473.24 
MCDAKma Hldg Inc0.01690.01690.016934,7000.001811.92 
MCDMFMacdonald Mines Exploration Ltd0.07400.07100.07404,3000.00426.02 
MCELQMillennium Cell In0.00100.00100.00105000.0009900.00 
MCEMMonarch Cement Co67.5067.5067.501000.000.00 
MCESFMacro Enterprises1.8901.8901.8902,0000.0040.21 
MCETMulticell Techs Inc0.00020.00010.0002800,5000.0001100.00 
MCFUDMicro Focus Intl Plc33.1032.9433.102000.882.73 
MCFUFMicro Focus Intl Plc35.6735.6735.672001.775.21 
MCGIMedcareers Group In0.00070.00030.000465,445,000-0.000342.86 
MCGRFMajor Cineplex Group0.87000.87000.87005,700-0.05005.43 
MCHAMatchaah Holdings Inc.1.3001.3001.3004000.0000.00 
MCHBMechanics Bk [Ca]30,50030,05030,50010000.00 
MCHHFMacmahon Holdings0.17000.17000.17001,0000.023015.65 
MCHTMauch Chunk Finl Cp13.7013.7013.70400-0.241.72 
MCHVFMGM China Holdings L2.4002.4002.4001,000-0.0100.41 
MCHVYMGM China Holdings28.9928.3328.999001.013.61 
MCICMulticorp International Inc0.00070.00070.00074,000-0.000330.00 
MCIGMcig Inc0.17500.16650.1711694,0000.00100.59 
MCKRFManson Creek Resources Ltd0.15800.15800.15806,000-0.01207.06 
MCOAMarijuana Company of America Inc.0.02400.02240.02335,504,8000.00031.30 
MCPBMt Carmel Public Util Co25.0025.0025.001000.000.00 
MCPHMidland Cap Hldngs22.0020.0022.0011,3002.0010.00 
MCPIMed-Cannabis Pharma Inc0.02000.01550.015511,000-0.004422.11 
MCQEFMacquarie Group75.5075.5075.504000.000.00 
MCRAAMcrae Inds Cl A34.4834.0534.4828,3000.381.11 
MCREFMetals Creek Res0.03420.03420.034235,000-0.005814.50 
MCRPFMicroport Scientific1.1701.1701.1705,5000.0000.00 
MCRZFMincor Resources0.28500.28500.28502,500-0.03009.52 
MCTCMicrochannel Tech Cp0.00190.00190.00195000.00015.56 
MCTHMedical Connections0.00500.00500.0050200-0.003843.18 
MCTYFMicroplanet Technolo0.00020.00020.0002250,000-0.000133.33 
MCUIFMiraculins Inc0.12170.12160.12161,200-0.00544.25 
MCUJFMedicure Inc6.4506.4506.4501,0000.0030.04 
MCZAFMad Catz Interactive Inc0.00090.00060.0008848,2000.00000.00 
MDAVDavi Luxury Brand Group Inc0.01430.01430.01431000.002218.18 
MDBIFMedibio Ltd0.27500.27500.27505,0000.00501.85 
MDCEMedical Care Technol0.00030.00010.00021,061,2000.00000.00 
MDCLMedicine Man Technologies Inc.1.2901.2201.2807,0000.0604.92 
MDCNMedican Enterprises Inc0.00010.00010.00013,099,9000.00000.00 
MDCTMidcoast Community Bancorp Inc4.4204.4204.4201,2000.0200.45 
MDCXMdcorp.0.00710.00690.00719,6000.00057.58 
MDDDMakism 3D Corp0.00150.00100.001597,8000.00000.00 
MDEVFMelco Intl Devel2.9002.9002.9001000.0000.00 
MDEXMadison Technologies Inc0.12000.12000.1200100-0.00614.84 
MDFIMedefile International Inc0.02800.02000.021048,600-0.002410.26 
MDFIDTech Town Holdings Inc.1.1001.0001.045500-0.0555.00 
MDFZFMedifocus Inc0.03330.02140.033322,0000.004515.63 
MDGCMediag3 Inc0.00020.00010.000126,8000.00000.00 
MDGEFMedigene Ag13.3613.0113.01800-1.7511.86 
MDIBYMediobanca Spa ADR11.7611.6011.767,7000.070.60 
MDIKFModec Inc23.5223.4123.412000.000.00 
MDINNorthstar Global Bus0.00010.00010.00019,0000.00000.00 
MDITMedite Cancer Diagnostics Inc0.62000.62000.6200200-0.080011.43 
MDIUYMediaset S.P.A SP Ad10.0810.0810.082000.050.46 
MDLHMedical Intl Tech0.01190.01090.011935,2000.003846.91 
MDLNFMadalena Ventures0.15720.13550.1450117,500-0.00322.16 
MDMNMedinah Minerals Inc0.00510.00440.00511,610,5000.000613.33 
MDNAFMedicenna Therapeutics Corp.1.9951.9951.995600-0.0070.33 
MDNBMinden Bancorp Inc31.0031.0031.001,1000.000.00 
MDNGFMidnight Sun Mining0.27130.27130.271315,0000.02409.70 
MDNNFNiobay Metals Inc.0.17220.17220.1722300-0.01447.72 
MDOMFMandom Corp30.7630.7630.761002.749.78 
MDRMModern Mobility Aids0.03000.03000.0300100,000-0.00206.25 
MDRPFMidas Gold Corp0.55760.53050.547178,7000.00400.74 
MDSMFMedusa Mining Ltd0.32500.32500.32501,1000.00501.56 
MDSYFModsys International Ltd0.67000.55000.67004000.00000.00 
MDVTMiddlebury Natl Corp35.0035.0035.001001.002.94 
MDVXMedovex Corp.0.89000.63500.8700104,3000.240038.10 
MDWCQMidway Gold Corp0.00030.00030.00033,0000.000150.00 
MDWTMidwest Holding Inc.0.06190.06190.06195,4000.00000.00 
MDXHFMedx Health Corp0.08830.08830.088310,0000.00435.12 
MDXLMedixall Group Inc3.2503.2503.2501000.0000.00 
MEAOFMetanor Resources0.63990.61370.63991,1000.03265.37 
MECKMecklemedia Corp0.00010.00010.00016,0000.00000.00 
MECVFMediagrif Interactive Technologies Inc10.0810.0810.081000.000.00 
MEDDMedical Imaging Corp0.02780.01990.020185,0000.00084.15 
MEDFFMedreleaf Corp.12.9812.0112.79110,6000.614.97 
MEDHMedx Holdings Inc.0.00190.00180.0019175,0000.000872.73 
MEDTMediatechnics Corp0.00040.00030.00041,326,6000.00000.00 
MEECMidwest Energy Emissions Corp0.39000.38000.3800400-0.02005.00 
MEEXFMe Resource Corp0.02000.02000.02002,000-0.002611.50 
MEGEFMeg Energy Corp4.3204.3004.31017,7000.0601.41 
MEGGFMeggitt Plc6.5306.5306.530600-0.3364.90 
MEGGYMeggitt Plc12.8412.6912.843,000-0.050.39 
MEILMethes Energies International L0.01110.01110.011110,300-0.006135.47 
MEJHYMeiji Holdings22.1120.6422.112,1001.658.06 
MELYMicroelectronics Technology Co0.00010.00010.00011,500,0000.00000.00 
MEMEEndev Holdings Inc0.04300.04000.040030,0000.00000.00 
MENBMendocino Brewing Co0.24000.22950.23404,8000.00401.74 
MENCMillennium Energy Co0.85000.40000.85007000.05006.25 
MENIMobilized Entmnt Inc0.00120.00120.00122,300-0.001860.00 
MENXFMemex Inc. Ordinary Shares [Ca0.14600.11730.1254125,8000.00342.79 
MEOBFMesoblast Ltd0.96000.96000.960020,000-0.07006.80 
MERLYMerlin Entertainments Plc10.189.9910.165,800-0.020.20 
MERRMerriman Holdings0.02000.02000.0200100-0.070077.78 
MFBPM&F Bancorp Inc5.2004.4005.1903,8000.84019.31 
MFCOMicrowave Filter C0.61840.61840.61842000.01843.07 
MFCSFMedical Facs Corp10.04410.00010.0002,1000.0660.66 
MFDBMutual Federal Bcp5.7505.7505.750400-0.0500.86 
MFGIMerchants Financial Group Inc63.0063.0063.001000.000.00 
MFMLFMarifil Mines Ltd0.02510.02510.02511,3000.00104.15 
MFONMobivity Holdings Corp1.2001.1501.1501,100-0.0806.50 
MFOYYPjsc Megafon Gdr Reg S9.9859.9209.98510,000-0.9358.56 
MFRSYMagnesita Refratarios S.A.25.1025.1025.104000.321.29 
MFRVFMinera Frisco Sab De0.54800.54800.54801,500-0.01402.49 
MFSTMedifirst Solutions0.00090.00080.00086,869,500-0.000111.11 
MGAFFMega Uranium Ltd0.15870.13910.1587196,2000.015911.13 
MGAWYMegaworld Corp ADR20.4620.4620.46200-1.305.97 
MGCFFMidasco Capital Corp0.05730.05730.05731,0000.00000.00 
MGCLFMgc Pharmaceuticals Ltd0.06090.05950.059515,500-0.00152.46 
MGDDFMichelin Cie Gen Des148.0146.7148.05005.13.60 
MGDDYCompagnie Generale D27.8927.6527.7234,200-0.150.55 
MGDPFMarathon Gold Corp0.82000.80620.820051,8000.05006.49 
MGFXMonarch Gulf Expl Inc0.00150.00150.0015100,0000.000550.00 
MGHCFMinco Gold Corp.0.13000.12100.125028,800-0.00060.48 
MGHLMorgan Group Hldgs Co0.10500.10500.10505,0000.00000.00 
MGLDFMedgold Resources Corp0.11520.11520.1152100-0.00977.77 
MGLGMagellan Energy Ltd0.00010.00010.00011,526,0000.00000.00 
MGMAMetro Global Media Inc0.03000.03000.03003000.00000.00 
MGMBMGM Hldgs Inc97.2597.2597.255,0000.000.00 
MGMLFAurvista Gold Corp0.20000.18220.1822175,000-0.01899.40 
MGMXFAlterra Power Corp.6.0566.0006.05031,9000.0500.83 
MGNTMeganet Corp0.02000.01500.015040,600-0.005025.00 
MGNUMagnus Intl Resource0.00300.00300.00304000.00000.00 
MGONMegola Inc0.00100.00090.00102,358,4000.000342.86 
MGORFMagor0.00010.00010.00015,0000.00000.00 
MGPHFMason Graphite2.0801.9602.02041,4000.0201.01 
MGPPFMegaport Ltd1.8801.8801.8801000.0000.00 
MGPRFMAG One Products Inc.0.35000.34200.350022,3000.00310.89 
MGPTFMagnolia Petroleum Plc0.05300.05300.05302,0000.052952900.00 
MGSBFMetrogas S.A B-1 Vtg1.9161.9141.91632,9000.0965.29 
MGTCMegatech Corp0.03000.03000.03003,7000.010050.00 
MGTIMGT Capital Investments Inc1.7701.6101.670356,800-0.0502.91 
MGUYMogul Energy Intl0.00310.00310.00314,900-0.00026.06 
MGWFFMaple Leaf Green Wor0.45000.42500.450064,3000.01302.97 
MGXMFMgx Minerals Inc.0.78000.73140.7541107,600-0.01141.49 
MGYOYMol Magyar Olaj Gaz5.5005.5005.50029,6000.0000.00 
MGYTFMagyar Telekom Plc1.7671.7671.76712,500-0.0553.00 
MHCCMillenium Healthcare Inc0.00030.00020.000215,770,2000.0001100.00 
MHGUMeritage Hosp Gr19.4918.6519.491,5000.341.78 
MHGUPMeritage Hospitality36.7034.7635.001,900-0.260.74 
MHGVYMarine Harvest ASA ADR [Norway]18.2218.0018.17103,400-0.804.22 
MHHCMccusker Holdings Corp.0.00050.00040.000530,203,2000.00000.00 
MHIVFMainstreet Health Investments Inc.7.9527.9527.952600-0.0470.59 
MHMIMhm Services Inc.3,2503,2003,250100-2507.14 
MHREFMatamec Explrtn Inc0.03070.02500.025024,000-0.013434.90 
MHSDFMegacable Hld Ord3.9503.9403.9402000.0300.77 
MHTLYMetcash Ltd ADR12.4112.4112.411000.322.65 
MHTUFMerchants Trust Plc6.4166.4166.4164000.0000.00 
MHTXManhattan Scients0.02300.02230.022615,600-0.00041.74 
MHTZFManhattan Corp0.03000.03000.03001,500-0.00103.23 
MHVYFMitsubishi Heavy Ind36.5136.5136.51100-1.894.92 
MHYSMass Hysteria Ent0.00010.00010.00011,500,0000.00000.00 
MICCFMillcom Swed Dep Rec64.7064.4564.457,2000.450.70 
MICFFMint Income Fund Trust Unit5.2365.2365.2361,9000.1342.63 
MICLFMycronic Ab10.7610.7310.764,0000.000.00 
MICWFMicron Waste Technologies Inc0.41900.38000.4190151,1000.069019.71 
MIDLFMidland Expl Inc0.73500.72200.73502,200-0.00500.68 
MIELFMitsubishi Elect Cor16.7516.7516.751,0000.000.00 
MIELYMitsubishi Elect Cor33.2733.0933.097,200-0.160.48 
MIHIMedical Innovation Holdings Inc.0.51940.30000.5194272,4000.04489.44 
MIHLMontague International Holding Ltd0.00170.00130.00131,6000.00018.33 
MIICFMillicom International Cellular S.A.63.2563.2563.252000.250.40 
MIINFMerlin Entertainment4.9604.9604.960100-0.0501.00 
MIKPMike The Pike Produc0.00010.00010.000110,190,0000.00000.00 
MILCMillennium Investment & Acquisition1.1501.1501.150300-0.0504.17 
MILTYMills Estruturas E Servicos De Enhenhaia1.4431.4431.4431,300-0.1479.25 
MILVMistral Ventures Inc0.00010.00010.00016,0000.00000.00 
MIMZFNighthawk Gold Corp0.49150.45000.465448,1000.00541.17 
MINEMinerco Res Inc0.00030.00020.000323,843,0000.00000.00 
MIRXFSerrano Resources Ltd0.07330.07330.07332000.00131.81 
MISMCambridge Energy Corp0.00160.00160.00161,1000.00016.67 
MISVFMinco Silver Corp0.56820.56820.56822000.02454.51 
MITEFMitsubishi Estate Co19.0919.0919.091000.080.42 
MITEYMitsubishi Estate Co18.0017.7517.9367,200-0.191.02 
MITFFMitie Group Plc2.9002.9002.900200-0.2307.35 
MITFYMitie Group Plc ADR11.6911.5111.694,100-0.100.87 
MITJFMint Corp0.06160.06160.061610,0000.00060.98 
MITSFMitsui & Co Ltd14.6514.6514.65400-0.523.43 
MITSYMitsui & Company290.0288.0289.2700-2.10.71 
MITUYMitsui Chemicals Inc. [Japan] ADR15.2815.2715.27600-0.774.80 
MIXXMix 1 Life Inc0.00540.00540.00548,200-0.000610.00 
MIZUFMizuno Corp29.8029.8029.801001.204.20 
MJDLFMajor Drilling Grp I5.1505.1005.1504,8000.0330.64 
MJGCFMajestic Gold Corp0.04290.04280.04281,117,0000.00184.39 
MJLBUltrack Systems Inc.0.00250.00250.002521,000-0.000310.71 
MJMIMarilynjean Interactive Inc0.00010.00010.00011,0000.00000.00 
MJMJThe Maryjane Group Inc0.00010.00010.00011,639,0000.00000.00 
MJNAMedical Marijuana I0.09400.09000.09255,786,700-0.00151.60 
MJNEMj Holdings Inc1.0500.8701.04015,5000.0535.37 
MJOGMajestic Oil & Gas0.11490.11490.11495,500-0.00514.25 
MJPIMjp International Ltd0.03500.03500.03503,8000.00278.36 
MJTKCannasys Inc0.00070.00060.000710,670,8000.000116.67 
MJTVMichael James Enterprises Inc.0.00940.00730.009411,0000.00000.00 
MJXFFMajescor Resources0.04600.04600.04604,0000.007017.95 
MKEAFMauna Kea Techs Nom Cate5.5905.5905.590200-0.1101.93 
MKEWFMakita Corp41.1541.1541.151001.182.95 
MKGAFMerck Kgaa Dm 5107.5107.5107.51001.31.19 
MKGIMonaker Group Inc2.3502.2502.35010,6000.1004.44 
MKINMcnb Banks Inc15.0015.0015.001000.000.00 
MKKGYMerck Kgaa ADR21.4421.2921.387,700-0.050.21 
MKRIFMelkior Resources In0.04200.04200.042040,0000.00225.53 
MKRSMikros Sys Corp0.41990.37000.370022,300-0.03017.52 
MKRYFManitok Energy Inc0.05090.05090.05096,0000.00275.60 
MKSEFMarksmen Energy Inc0.05250.05250.052520,000-0.007512.50 
MKTAYMakita Corp41.9341.2941.7113,600-0.110.27 
MKTDFDeepmarkit Corp.0.04500.04500.045036,000-0.012021.05 
MKTYMechanical Technolgy1.0201.0201.0202000.0202.00 
MKVNFMk2 Ventures0.07670.07670.0767400-0.053040.86 
MLBVFGreat Thunder Gold Corp0.02600.02600.026010,000-0.007021.21 
MLCGML Capital Group Inc0.00020.00010.000210,683,0000.00000.00 
MLCOFMountain China Resorts Holdings Ltd0.01760.01760.01761,0000.00000.00 
MLERMoller Intl Inc0.01210.00900.0090255,700-0.003125.62 
MLFBUniversal Cap Mgmt0.04500.04400.04504,5000.00000.00 
MLFNFMaple Leaf Foods Inc26.3725.6026.3618,100-0.060.21 
MLGCFML Gold Corp.0.10400.10400.10401,0000.016919.40 
MLGFMalaga Financial Corp29.7529.4029.491,3000.090.31 
MLHCM Line Hldgs Inc0.00020.00020.00024,900,0000.00000.00 
MLKKFMercator Minerals0.00010.00010.00012,0000.00000.00 
MLLGFMullen Group Ltd12.8412.8412.842,000-0.211.63 
MLLOFMedallion Resources Ltd0.14000.13500.137012,000-0.00412.91 
MLMNMillennium Prime Inc0.00530.00530.005320,0000.002060.61 
MLMZFMetallica Minerals Ltd0.04090.04090.040910,000-0.008917.87 
MLNGFMarlin Gold Mining Ltd0.70890.67240.708957,5000.00320.45 
MLNLFMillennial Lithium Corp.2.7402.6502.720103,6000.0933.54 
MLOOFMolopo Australia Ltd0.09010.08500.085010,0000.00000.00 
MLPHMolecular Pharmacol0.00080.00080.0008500-0.000538.46 
MLRKFMillrock Res Inc Com0.24100.23070.241013,1000.00552.34 
MLRYYMail Ru Group Ltd30.1230.1230.122000.020.07 
MLSPFMelrose Holdings Ltd2.8002.8002.8007000.0000.00 
MLWNMalwin Ventures Inc0.03200.03000.030070,0000.00000.00 
MLXEFMetals X Ltd0.79500.79500.795018,200-0.01001.24 
MLYBYMalayan Banking ADR4.5204.3104.43050,8000.0200.45 
MLYCFAmerican Cumo Mining Ltd0.05410.05410.0541200-0.006711.02 
MLYFFMolycor Gold Corp0.04030.02600.040317,5000.003910.71 
MMEGMomentous Entertainment Group Inc.0.00010.00010.00014,960,0000.00000.00 
MMEXMmex Resources Corp0.01700.01500.01607,163,1000.00031.91 
MMHDFMmi Holdings Ltd1.2001.2001.2009,200-0.24016.67 
MMHTFMiramar Hote & Invst Co2.1302.1302.130300-0.0301.39 
MMIOMarmion Indus Corp0.00100.00100.0010100-0.000741.18 
MMIRFMedmira Inc0.02670.02670.02671,5000.008143.55 
MMJJFMmj Phytotech Ltd0.34000.33500.336013,200-0.00601.75 
MMLTFMmg Ltd Ord0.47000.47000.47002,5000.02004.44 
MMMBMamamancini's Holdin1.3001.0701.25018,2000.0504.17 
MMMDFMillennium Minerals Ltd0.14200.14200.14201,0000.00201.43 
MMMMMineral Mtn Mng & ML0.26000.26000.26005000.080044.44 
MMMWMass Megawat Wind Pw0.00400.00250.002527,500-0.001537.50 
MMNGFMonster Mng Corp0.23780.23780.23784000.01024.48 
MMPWQMultimedia Platforms Inc0.00210.00210.002132,4000.00000.00 
MMRFMmrglobal Inc0.00110.00110.001146,0000.00000.00 
MMRGFMinaurum Gold Inc0.21000.18310.2100115,0000.019810.41 
MMRTYMassmart Holdings Ltd ADR [New]15.0714.5814.58600-2.5815.03 
MMSDFMacarthur Minerals0.06850.05730.068077,8000.008614.48 
MMSMYMitsui Mining & Sm14.3114.3114.31200-0.694.60 
MMTCMicro Imaging Tech0.15000.15000.15009,400-0.01006.25 
MMTIFMicromem Tech Inc0.12000.10600.115832,5000.00585.27 
MMTOFMitsubishi Motors Corp7.2947.2947.294100-0.0260.36 
MMTRSMills Music TR Unit24.0024.0024.00500-0.050.21 
MMTSMulti-Media Tutorial Services Inc0.00020.00020.00021000.00000.00 
MMTVMedical Media TV Inc0.00060.00060.0006290,000-0.000114.29 
MNAPManas Petroleum Corp0.04100.03900.041089,8000.00010.24 
MNATMarquette Natl Cp28.9928.8228.996,0000.140.47 
MNBCMnb Corp [Bangor Pa]28.5028.5028.501,3000.000.00 
MNBEYMinebea Ltd ADR40.8540.8540.85100-0.962.30 
MNBOMnb Holdings Corp CA46.1046.1046.10500-1.052.23 
MNBPMars Natl Bk Pa373.0373.0373.0100-7.01.84 
MNDJFMandalay Res Corp0.23600.22430.231617,700-0.00060.26 
MNDPMundus Group Inc0.00020.00020.00021,200,0000.00000.00 
MNELFMission Newenergy Ltd0.00710.00710.00711,4000.00000.00 
MNGGMining Global Inc0.00010.00010.000130,0000.00000.00 
MNGGFMongolia Growth Grou0.23630.23400.23635,600-0.00321.34 
MNGPFMan Group Plc2.5002.5002.5005,9000.0502.04 
MNGPYMan Group Plc Unsp A2.5332.5002.5002,3000.0813.35 
MNHFYMayr Melnhof Karton Ag ADR35.0735.0735.071003.179.93 
MNHVFMarine Harvest ASA18.2518.2518.25300-0.824.30 
MNIIManati Inds Inc0.03400.03400.0340100-0.004010.53 
MNILYMinor International Public Co Ltd ADR33.0433.0433.042000.441.35 
MNMTMotivating The Masses Inc0.55500.55500.55501,0000.00000.00 
MNNGFAffluent Partners Holdings Ltd0.49000.49000.49003000.00501.03 
MNOIYMandarin Orient ADR21.5021.5021.50100-0.210.96 
MNPPMerchants National Properties Inc1,9021,9001,902100-462.36 
MNRLFMineral Mtn Res Ltd0.16720.16720.16725,000-0.042020.08 
MNSBMainstreet Bank17.5017.5017.501,600-0.251.41 
MNSFMansfelder Metals0.00400.00400.00401,0000.00000.00 
MNTCFMantis Mineral Corp0.00090.00030.00033,210,400-0.000770.00 
MNTHFMinth Group Ltd Ord5.9905.9905.990100-0.0801.32 
MNTMMount Tam Biotechnologies Inc.0.07370.07370.073710,0000.00375.29 
MNTRMentor Capital Inc0.73000.70000.730038,3000.01542.16 
MNTUFManitou Gold Inc0.05840.05840.05843,000-0.007611.52 
MNVNMondial Ventures Inc0.00010.00010.00012,799,2000.00000.00 
MNVWFMountainview Energy0.00280.00280.00284,0000.001275.00 
MNXBYMonex Group Inc. ADR12.5012.5012.502001.4513.12 
MNXMFMonax Mining Ltd0.00100.00100.00108,9000.0009900.00 
MNZOManzo Pharmaceuticals Inc0.00090.00080.0009390,300-0.000110.00 
MOAEFMongolia Energy Corporation Ltd0.02900.02900.02901,0000.00000.00 
MOBIFMobi724 Global Solutions Inc.0.16150.15840.159041,5000.01379.43 
MOBOMobile Lads0.01750.01750.01753,0000.00000.00 
MOBQMobiquity Technologies Inc0.04990.02710.0499152,2000.012834.50 
MOCIModern Cinema Group Inc.0.70000.56200.610066,9000.02003.39 
MODTQModtech Hldgs0.00030.00030.000310,3000.00000.00 
MOGLQGabelli Media Mogul Nextshares0.03000.02920.030070,0000.003011.11 
MOGOFMogo Finance Technology Inc.4.9034.7194.7629,500-0.0370.77 
MOJOMojo Organics Inc0.22010.22010.22012,5000.00000.00 
MOKOYMoko Social Media Ltd0.01890.01040.01042000.00000.00 
MOLOFMolori Energy Inc.0.29090.24410.285214,600-0.00020.07 
MOMTMoneyonmobile Inc.0.22230.19100.220095,0000.00000.00 
MONDYMondi Plc ADR46.4546.4546.451,5002.144.83 
MONOYMonotaro Co Ltd27.7027.5927.702,2000.040.14 
MONRFMoncler S.P.A.27.0027.0027.005000.451.69 
MOOIFMooncor Oil & Gas Corp0.00270.00270.00278,500-0.008375.45 
MOPHYMonadelphous Group Ltd. ADR13.6513.6513.658000.554.20 
MOPNMop Environmental0.00140.00140.0014125,0000.00000.00 
MOSTSmart Online Inc1.9801.9801.9801000.73058.40 
MPADMicropac Industries Inc7.1607.1607.160500-0.5206.77 
MPAYMobetize Corp3.5503.0503.050600-0.45012.86 
MPFRFMapfre S.A.3.0803.0803.080100-0.0501.60 
MPFRYMapfre Sa ADR5.7905.7905.79011,900-1.06015.47 
MPHDMedia Pal Holdings0.00340.00340.003420,000-0.002643.33 
MPHMDCallitas Health Inc.0.24820.24820.2482400-0.046815.86 
MPHMFCallitas Health Inc.0.27600.26000.26003,000-0.01605.80 
MPHXMetro Phoenix Bank Inc [Az]8.3008.1008.3004,7000.0000.00 
MPIREmpire Diversified Energy Inc.0.86000.86000.86001000.01001.18 
MPIXMindpix Corp0.00020.00010.00022,428,4000.00000.00 
MPJFFKairos Minerals Ltd0.07400.06480.0740137,8000.00304.23 
MPMEMedisun Precision Medicine Ltd0.05900.05000.059020,5000.009018.00 
MPMLMpm Technologies Inc0.05000.05000.050010,0000.020066.67 
MPMQMpm Hldgs Inc18.0018.0018.007001.005.88 
MPOHYMmi Holdings Ltd ADR6.6006.6006.600100-0.3505.04 
MPRWPMississippi Power Co. 4.60% Pfd94.0094.0094.00100-4.504.57 
MPSFFMph Ventures Corp0.06590.06590.06591,0000.021949.77 
MPSPMedpro Safety Prods Inc0.00400.00400.00401,0000.00000.00 
MPSYFMorphosys Ag91.1591.1591.15300-3.103.29 
MPSYYMorphosys Ag ADR45.1645.1645.16100-1.413.03 
MPUCFMoneta Porcupine Min0.16390.14330.163931,6000.036929.06 
MPXEFCanadian Bioceutical Corp.0.52000.47850.5130172,9000.01713.45 
MQBKYMacquarie Grp ADR74.7174.5574.682,300-0.240.32 
MQPXFMatica Enterprises0.10380.10000.103824,7000.00444.43 
MQXDFMarquee Energy Ltd0.04290.04290.0429209,200-0.00112.50 
MRAAFMurata Manufacturing143.8143.8143.82003.32.31 
MRAAYMurata Manufacturing35.9035.4035.7339,6000.130.35 
MRCHFMiraca Holdings Inc Ord46.0546.0546.054000.551.21 
MRCRMoro Corp1.0301.0101.0304,5000.0201.98 
MRDDFMiranda Gold Corp0.05080.04180.046049,000-0.00306.12 
MRELFMaurel Et Prom Etabl4.2904.2904.290300-0.0400.92 
MRESInstitute of Biomedi0.00140.00100.00141,222,0000.00017.69 
MRETFMartinrea Intl Inc9.9409.9409.9401,2000.0000.00 
MRGEMirage Energy Corp0.23470.23470.2347400-0.00381.59 
MRGIFMori TR Sogo REIT Inc Ord1,3901,3901,39010000.00 
MRIBMarani Brands Inc0.00020.00020.00021,0000.00000.00 
MRICMri Interventions2.9002.7502.9005,0000.0501.75 
MRJT3D Makerjet Inc.0.00390.00220.00227,4000.00000.00 
MRLAEmerald Medical Applications Corp.0.02300.02300.02305,5000.002813.86 
MRMDMarimed Inc.0.45500.41000.455042,4000.00501.11 
MRNAMarina Biotech1.8501.4901.85011,4000.1508.82 
MRNJMetatron Inc0.00010.00010.0001420,0000.00000.00 
MRPHFMarapharm Ventures Inc.0.71840.69970.700047,700-0.01401.96 
MRPIMera Pharma New0.00140.00140.001432,0000.00000.00 
MRPLYMr Price Group Ltd14.1613.9514.057,1000.342.51 
MRPRFMerlin/Ac 1.0013.3013.3013.302000.473.68 
MRPSMicrophonics Inc0.00500.00500.00501,4000.00000.00 
MRQRFMonarques Gold Corp0.24500.23320.244823,0000.035817.13 
MRRCFMaricann Group1.3611.2601.36139,8000.0614.68 
MRRHFMarret High Yield Strategies Fund Unit0.13560.13550.135524,4000.00141.04 
MRRTYMarfrig Alimento ADR2.1532.1532.1535000.0050.23 
MRSKYMori Seiki Co Ltd SP21.3721.3721.371001.919.82 
MRTIMaxus Realty Trust101.0101.0101.02002.02.02 
MRTMFMaritime Res Corp0.07000.07000.070010,000-0.008610.94 
MRVGFMirvac Group1.9001.8701.9005,8000.1508.57 
MRVNYMrv Eng Partici ADR7.9007.9007.90011,7000.1501.94 
MRVSYMinerva Sa ADR13.6013.6013.6010,100-0.080.56 
MRWSFMorrison W Sprmrkt P2.7392.7192.7399000.0250.92 
MRWSYWm Morrison Supermar13.8413.7013.7928,400-0.090.65 
MRZLFMirasol Resources1.3501.2301.314222,6000.0715.72 
MSADYMS&Ad Ins Group ADR16.5216.2116.26108,700-0.321.90 
MSAJFMesa Uranium Corp0.02800.02800.0280300-0.004313.31 
MSBCMission Bancorp [Ca]61.5061.5061.502003.005.13 
MSBHFMitsubishi Corp25.2725.2725.27100-0.622.39 
MSBHYMitsubishi Corp Spon49.0148.9149.012,1000.040.08 
MSETMadison Sports & Entertainment0.00010.00010.000132,0000.00000.00 
MSEZMedia Sentiment Inc0.00120.00120.00128,600-0.000320.00 
MSGNFMan Sang Intl Ltd0.05000.05000.05001,500-0.00407.41 
MSGOMister Goody Inc0.01600.01600.016015,000-0.003116.23 
MSHFQMediashift Inc0.00100.00100.00101,400-0.000216.67 
MSITFMedical Svcs Intl Inc0.00010.00010.00011000.00000.00 
MSIUMaster Spirit Intl USA0.00360.00360.003640,000-0.001428.00 
MSLODMitsui O.S.K. Lines Ltd15.8315.8015.83500-0.040.25 
MSLOYMitsui O.S.K. Lines Ltd16.7016.7016.701000.000.00 
MSLPMuscle Pharm Corp0.75000.45000.560073,3000.120027.27 
MSMGDMustang Minerals Corp0.28500.25700.272242,700-0.00782.79 
MSMGFMustang Minerals Corp0.02500.02300.0230270,000-0.00208.00 
MSMYMc Endeavors Inc0.01320.01000.01191,363,2000.00000.00 
MSNVFMission Ready Services Inc.0.22200.21840.22209,0000.01296.17 
MSPCMetrospaces Inc0.00010.00010.000115,860,0000.00000.00 
MSPPModular Space Holdings Inc.16.2516.2516.2554,4000.251.56 
MSRTMassroots Inc0.16010.15250.1600522,7000.00352.24 
MSSELMassachusetts Electric Co. 4.44% Pfd104.0104.0104.02000.00.00 
MSSIMedical Staffing Sol0.00030.00030.0003112,000-0.000125.00 
MSSNFMason Resources0.17000.16130.164460,400-0.01317.38 
MSTGMustang Alliances0.00060.00060.00061,7000.00000.00 
MSUXFMisumi Group Inc Ord28.7628.7628.763006.0126.42 
MSVBMid-Southn Svg Bk In20.7020.7020.701000.000.00 
MTAFFMetalla Royalty and Streaming Ltd0.48610.45900.459051,200-0.01543.25 
MTCPYMtr Corp Ltd ADR17.7517.7517.757000.251.43 
MTEHFMaxtech Ventures Inc0.35060.30450.3430128,8000.046715.76 
MTENYMahanagar Telephone Nigam Ltd0.55620.55620.5562200-0.01222.15 
MTFBFMotif Bio Plc0.49440.49440.4944500-0.00611.22 
MTFCMinster Financial Corp.55.0055.0055.002,0001.001.85 
MTGBMeetinghouse25.7225.7125.71600-0.090.35 
MTGGYMetro Ag ADR9.2509.2509.2502000.0000.00 
MTGRFMount Gibson Iron Ltd0.33000.33000.33001,2000.040013.79 
MTLCFMetalcorp Ltd Ord0.02570.01670.016716,100-0.006327.39 
MTLFFMetallis Res Inc1.9501.4731.914160,6000.43028.95 
MTLHFMitsubishi Chemical Holdings Corp10.4010.4010.406,500-0.100.95 
MTLHYMitsubishi Chemical53.2052.8053.201,300-0.190.36 
MTLIMetaline Contact Mines0.25000.19000.250011,5000.060031.58 
MTLKMetalink1.0601.0601.0602000.0000.00 
MTLQUMotors Liq Co9.7609.7509.7502,0000.0000.00 
MTMWMatmown Inc0.01950.01950.01959,6000.00000.00 
MTNOFMtn Group Ltd Ord8.6408.6408.6403000.1101.29 
MTNOYMtn Group Ltd ADR9.4009.2909.39028,2000.4254.74 
MTPOYMetropolitan Bank & Trust Co. ADR32.8732.8732.871000.000.00 
MTPRMeta Power Intl Inc0.00030.00020.0003532,500-0.000125.00 
MTRAFMetro Inc Cl A Sub V31.8731.8531.876,000-0.551.71 
MTRTMetal Arts Co Inc0.00870.00870.008730,000-0.001111.22 
MTSAFMetsa Board7.4507.4507.450100-0.1702.23 
MTSFFMitsui Fudosan Co Lt23.6523.0023.005,7000.502.22 
MTSTMetastat Inc0.68000.66000.66004,000-0.05007.04 
MTTRYMetro Ag2.5202.5002.5102,4000.0080.32 
MTTWFMetro Wholesale & Food Specialist Ag19.1519.1519.15100-0.251.29 
MTUAYMtu Aero Engines Hol86.2886.2886.282001.681.99 
MTVXApt Moto Vox Group Inc0.00010.00010.00011,380,9000.00000.00 
MTYFFMty Food Group Inc42.7042.6842.701,0000.320.76 
MTZPYTanabe Pharma20.8720.8320.851,800-0.261.23 
MTZXFMitsubishi Tanabe Ph22.4022.4022.402,000-0.150.67 
MUELPaul Mueller Company40.0040.0040.001001.353.49 
MUNMFMundoro Capital Inc0.09910.09910.09912,0000.00010.10 
MURGFMuenchener Rueckver224.5224.5224.51000.10.04 
MURGYMuenchener Re Group22.6222.4622.4730,3000.060.27 
MURXFMinotaur Exploration Ltd0.06500.06500.065010,0000.012022.64 
MURZYMurray & Roberts1.0201.0201.0201000.0585.97 
MUSSMulti Solutions II0.12300.12300.12301000.023023.00 
MUTMMutual Merchant Svcs Inc0.02320.02320.023210,0000.003216.00 
MVBFMvb Financial Corp18.9018.9018.90100-0.020.08 
MVENIntegrated Surgical Systems Inc.1.2501.1801.20054,700-0.0504.00 
MVESThe Movie Studio Inc0.00200.00170.00196,712,000-0.00015.00 
MVLYMission Vly Bcp CA14.9914.5014.509000.342.40 
MVPIMv Portfolios Inc0.06300.05500.056542,100-0.006510.32 
MVRBFMedivir B8.1508.1508.1501,200-0.3504.12 
MVRMMaverick Minerals Corp0.01000.01000.01001,000-0.044581.65 
MVTGMantra Venture Group Ltd0.00520.00520.005230,0000.00000.00 
MVVYFMoovly Media0.07500.07500.075031,0000.00405.63 
MWBCMw Bancorp Inc24.2524.0024.253,0000.251.04 
MWISM-Wise Inc0.00500.00400.004020,000-0.001020.00 
MWOGMidwest Oil and Gas Inc0.00100.00100.00102,0000.00000.00 
MWSNFMawson Res Ltd0.30070.27780.279223,000-0.01083.72 
MWTCFManial Water Company0.61000.61000.61001000.02003.39 
MWTCYManila Wtr Co ADR14.4514.4514.452000.000.00 
MWWCMarketing Wrldwd Corp0.00010.00010.00011,842,0000.00000.00 
MWXRFMineworx Technologies Ltd0.12500.09610.1136210,300-0.012910.20 
MXCHFMexichem Sab De Cv2.5352.5352.53517,400-0.1144.29 
MXCYYMetso Cp Ads8.8808.8538.8531,3000.1802.08 
MXDHFMdxhealth S.A.4.3504.3404.3504,5000.0400.93 
MXGBFMolson Coors Canada Inc.79.7879.7879.782000.000.00 
MXGFFMaxim Power Corp2.0932.0862.0864,100-0.1054.77 
MXLGFMx Gold Corp0.09100.08480.090199,200-0.00293.12 
MXMGMaxima Group Inc0.00120.00120.001220,400-0.000736.84 
MXMTYMaxcom Telecom Ads0.43000.43000.43002,5000.090026.47 
MXROFMax Resource Corp0.05430.05430.0543100-0.00081.45 
MXRSFMalbex Res0.27570.27570.27574000.02208.67 
MXSGMexus Gold US0.03940.03450.03941,107,2000.00041.03 
MXTLFMetalex Ventures Ltd.0.03810.03810.03811,200-0.00194.75 
MXTOFMetso Corp36.2036.1136.112,6000.000.00 
MXVDFMexivada Mining Corp0.00010.00010.000125,0000.00000.00 
MYAGFMaya Gold & Silver0.31800.31800.31805,700-0.02848.20 
MYBFMuncy Bank Finl [Pa]34.5034.1834.181,100-0.070.20 
MYBUFMeyer Burger Techgy1.6701.6701.6705,0000.0201.21 
MYDPDoughertys Pharmacy Inc.0.12600.12600.12602,5000.00100.80 
MYDXMydx Inc0.00370.00340.00367,332,300-0.00012.70 
MYECMyecheck Inc0.00210.00180.00211,343,1000.00000.00 
MYFTMy Freightworld Tech0.00020.00020.0002820,8000.00000.00 
MYGGMygo Games Holding Co0.00150.00090.0010211,400-0.000844.44 
MYHAMy Healthy Access Inc0.00010.00010.0001500,0000.00000.00 
MYHIMountain High Acquisitions Corp0.05000.04600.0462352,200-0.00020.43 
MYLIMusic of Your Life0.00010.00010.0001229,9000.00000.00 
MYMMFMym Nutraceuticals Inc1.2061.0801.150753,500-0.0302.54 
MYMNFMoly Mines Ltd0.03500.03500.03506000.00000.00 
MYMSFValens Groworks Corp0.90710.90660.90714,7000.08149.86 
MYMXMymetics Corp0.02510.02050.02201,888,500-0.003012.00 
MYNGGolden Eagle Intl0.07530.07300.0730500-0.010012.05 
MYRLFMeryllion Resources Corp0.01430.01430.01434000.0115410.71 
MYRXMyrexis Inc0.05000.05000.05003000.020066.67 
MYSLMy Screen Mobile In0.00510.00510.005130,0000.00000.00 
MYSNMyson Group Inc0.01400.01300.014080,0000.0080133.33 
MYTAYMagyar Telekom Telecommunications Plc8.8258.8008.8131,6000.0050.06 
MYTEFTelekom Malaysian1.4001.4001.4001,000-0.0402.78 
MYTHFMytilineos Holdings S.A.10.2710.2710.27300-0.090.87 
MYTHYMytilineos Holdings Sa ADR11.1511.1511.153001.0210.07 
MYYZMy Cloudz Inc1.00001.00001.00009000.01501.52 
MZDAFMazda Motor Corp Ord13.4013.4013.402000.020.17 
MZDAYMazda Motor Corp6.7706.7006.70045,3000.0000.00 
MZEIMedizone Intl Inc0.05190.02600.0488589,500-0.006211.27 
MZHOFMizuho Financial Group Inc1.9001.8551.8552,0000.0804.51 
MZPSMyzipsoft Inc0.05000.05000.05001,4000.049949900.00 
MZRTFMazor Surgical Robot30.3729.8730.12300-0.010.03 
MZTLFJohn Menzies Ord9.3979.3979.3976,500-0.2572.67 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
23.20.162.200
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,783-110.15
DJI23,358-1000.43
SP5002,579-70.26
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,297151.21
BDI1,200494.26
HSI28,5943491.23