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	0.2680	0.2457	0.2457	67,800	0.0420	20.62
MAAL	Marketing Alliance	14.00	14.00	14.00	100	0.00	0.00
MAANF	Maanshan Iron & Stee	0.2600	0.2600	0.2600	300	0.0100	4.00
MABA	American Bioge SC	0.2500	0.2500	0.2500	3,500	0.0000	0.00
MACE	Mace Security International Inc	0.4000	0.4000	0.4000	12,700	0.0000	0.00
MACIF	Macmillan Minerals	0.0174	0.0174	0.0174	500	0.0098	36.03
MACQF	Themac Rsrcs Grp Ltd	0.1410	0.1410	0.1410	1,000	0.0080	5.37
MADGQ	Madge Networks Nv	0.0010	0.0010	0.0010	1,000	0.0001	11.11
MAEI	Made In America Entm	0.0001	0.0001	0.0001	100,300	0.0000	0.00
MAGAA	Magna Lab Inc Cl A	0.0066	0.0066	0.0066	100	0.0000	0.00
MAGE	Magellan Gold Corp	0.1600	0.1600	0.1600	200	0.0200	14.29
MAGNF	Magellan Minerals	0.1431	0.1430	0.1431	1,300	0.0007	0.49
MAGOY	Man Ag Unsp ADR	10.93	10.87	10.87	400	0.08	0.73
MAGP	Magplane Technology	0.0030	0.0030	0.0030	700	0.0026	650.00
MAHI	Monarch Services	0.0110	0.0110	0.0110	2,500	0.0000	0.00
MAHLY	Medipal Holdings	14.49	14.49	14.49	100	1.26	8.00
MAHMF	Mahindra&Mahindra Dp	18.33	17.90	18.33	700	0.49	2.75
MAKSF	Marks & Spen Grp Ord	6.770	6.770	6.770	900	0.090	1.35
MAKSY	Marks & Sp Gp ADR	14.48	14.09	14.17	26,100	0.08	0.57
MALJF	Magellan Aerospace C	4.085	4.075	4.075	3,000	0.112	2.82
MALRF	Mineral Resources	8.820	8.820	8.820	500	0.020	0.23
MALRY	Mineral Resources	10.28	10.28	10.28	1,000	0.11	1.06
MAMS	Mam Software Group Inc	4.550	4.150	4.330	12,100	0.230	5.61
MANW	Mobile Area Networks	0.0032	0.0032	0.0032	100,000	0.0004	14.29
MANY	Plures Technologies	0.5300	0.5300	0.5300	3,500	0.0000	0.00
MAOMF	Maudore Minerals Ltd	0.6990	0.6474	0.6902	146,800	0.0422	6.51
MAORF	Mandarin Oriental In	1.910	1.910	1.910	5,000	0.060	3.24
MAOTF	Maroc Telecom	13.00	12.43	13.00	2,000	0.45	3.35
MAPGF	Mapletree Logistics	1.050	1.050	1.050	4,000	0.020	1.94
MAPIF	Mapletree Industrial	1.240	1.240	1.240	10,900	0.010	0.80
MAQAF	Macquarie Atlas	1.843	1.843	1.843	200	0.013	0.68
MARA	Marubeni Corp.	0.4500	0.4100	0.4500	181,400	0.0090	2.04
MARUY	Marubeni Corp ADR	82.16	80.17	80.17	1,300	0.03	0.04
MASP	Mass Petroleum Inc	0.3800	0.3800	0.3800	400	0.0200	5.00
MASWF	Masonite Wrldwde Hld	49.15	48.50	48.50	9,200	0.50	1.04
MAURY	Marui Group Co Ltd	21.50	21.35	21.36	1,400	1.52	6.64
MAUXF	Mart Resources Inc [	1.490	1.424	1.424	21,600	0.017	1.15
MAWHF	Man Wah Holdings	0.9950	0.9500	0.9500	2,200	0.0050	0.53
MAXC	Maxco Inc	0.4200	0.4100	0.4200	7,500	0.0000	0.00
MAXD	Max Sound Corp	0.2390	0.2200	0.2200	135,900	0.0190	7.95
MAXE	Maxwell Resources Inc.	0.0300	0.0300	0.0300	73,000	0.0000	0.00
MAXW	Maxworldwide Inc	0.0010	0.0001	0.0010	2,500	0.0000	0.00
MAXX	Maxxam Inc New	638.5	638.5	638.5	100	0.5	0.08
MAYGF	Meadow Bay Cap Corp	0.2020	0.2020	0.2020	5,200	0.0100	5.21
MAYNF	Mayne Pharma	0.4500	0.4500	0.4500	45,500	0.0100	2.27
MAZSF	Masonite Wrldwde Hld	4.000	4.000	4.000	100	0.000	0.00
MBAIF	Cibt Education Group Inc.	0.1970	0.1970	0.1970	2,500	0.0348	15.01
MBAY	Mediabay Inc	0.0045	0.0045	0.0045	100	0.0155	77.50
MBCFF	Mbac Fertilizer Corp	1.689	1.689	1.689	2,700	0.082	4.60
MBCI	Mabcure Inc.	0.0064	0.0064	0.0064	800	0.0000	0.00
MBCN	Middlefield Banc Cor	27.00	27.00	27.00	400	0.50	1.89
MBCR	Mercantile Bancorp Inc. [Il]	0.5800	0.5800	0.5800	500	0.0200	3.33
MBDE	Morris Business Devl	0.0250	0.0250	0.0250	500	0.0000	0.00
MBFJF	Mitsubishi Ufj Finan	6.900	6.900	6.900	4,200	0.068	0.99
MBGCF	Mitsubishi Gas Chemi	7.750	7.750	7.750	2,500	0.000	0.00
MBGH	Marlborough Software	0.0660	0.0600	0.0600	40,400	0.0020	3.23
MBGNF	Med Biogene Inc	0.1660	0.1660	0.1660	4,000	0.0310	15.74
MBHS	Mbeach Software Inc	0.0025	0.0025	0.0025	500	0.0010	28.57
MBIT	Mobilebits Holdings	0.1800	0.1400	0.1400	43,000	0.0000	0.00
MBKL	Metairie Bk & TR [La	22.51	22.40	22.40	400	1.10	4.68
MBLKF	Mega Brands Inc	14.84	14.84	14.84	4,000	0.12	0.78
MBLTY	Mesoblast Ltd Sp ADR	29.54	29.24	29.24	500	2.19	8.10
MBLV	Mobiventures Inc	0.0010	0.0010	0.0010	500	0.0010	50.00
MBMI	Mabwe Minerals Inc.	0.1900	0.1900	0.1900	900	0.0100	5.00
MBNC	Merchants Bancorp Or	0.3500	0.3500	0.3500	1,100	0.0000	0.00
MBOFF	M1 Ltd	2.660	2.660	2.660	1,800	0.450	20.36
MBPFF	Mitchells & Btlr Ord	5.700	5.700	5.700	800	0.520	10.04
MBRTF	Mbmi Resources Inc	0.0490	0.0490	0.0490	7,500	0.0060	13.95
MBSRF	Mobistar Npv	24.09	24.09	24.09	1,100	0.16	0.66
MBST	Mobile Star Corp.	0.0002	0.0002	0.0002	3,200	0.0098	98.00
MBVA	Millenium Bankshares	0.6000	0.6000	0.6000	1,000	0.0000	0.00
MBXBF	Microbix Biosystems	0.1780	0.1780	0.1780	1,000	0.0090	4.81
MBYL	Mobile Data Corp.	0.0011	0.0011	0.0011	1,000	0.0000	0.00
MBYMF	Mountain Boy Mineral	0.0300	0.0300	0.0300	23,000	0.0032	11.94
MCAM	Money Centers Amerca	0.0099	0.0099	0.0099	10,000	0.0001	1.00
MCAP	Mango Capital Inc	0.0700	0.0200	0.0700	35,000	0.0100	16.67
MCAR	Mercari Communcation	0.1000	0.1000	0.1000	200	0.0200	16.67
MCBF	Monarch Community Bancorp	1.0000	1.0000	1.0000	1,100	0.0500	5.26
MCBG	Mercersburg Financia	12.20	12.20	12.20	4,200	3.30	21.29
MCBN	Marco Community Bncp	0.0250	0.0250	0.0250	100	0.0000	0.00
MCBRF	Mcbride Plc Ord 10P	1.640	1.640	1.640	2,900	0.100	5.75
MCCK	Mestek Inc	14.20	14.20	14.20	900	0.45	3.27
MCCO	Mine Clearing Corp	0.0010	0.0006	0.0010	500,000	0.0004	66.67
MCEEF	Mcewen Mining	2.293	2.110	2.270	17,600	0.150	7.08
MCELQ	Millennium Cell In	0.0002	0.0001	0.0002	9,200	0.0001	100.00
MCEM	Monarch Cement Co	23.55	23.50	23.55	2,200	0.35	1.51
MCESF	Macro Enterprises	2.491	2.400	2.400	8,400	0.002	0.08
MCET	Multicell Techs Inc	0.0017	0.0014	0.0014	11,706,500	0.0000	0.00
MCFFY	Mediclinic Intl ADR	36.21	35.73	35.73	800	0.03	0.08
MCFUF	Micro Focus Intl Plc	10.75	10.75	10.75	200	0.30	2.87
MCGI	Medcareers Group In	0.0850	0.0650	0.0850	5,200	0.0050	6.25
MCHB	Mechanics Bk [Ca]	13,375	13,375	13,375	100	125	0.94
MCHHF	Macmahon Holdings	0.1750	0.1750	0.1750	4,000	0.0250	16.67
MCHT	Mauch Chunk Finl Cp	12.50	12.50	12.50	100	0.00	0.00
MCHVF	Mgm China Holdings L	2.600	2.600	2.600	500	0.070	2.62
MCIC	Multicorp International Inc	0.0167	0.0142	0.0163	65,000	0.0022	15.60
MCII	Mariner's Choice Int	0.0030	0.0021	0.0030	100,000	0.0006	25.00
MCKRF	Manson Creek Res Ltd	0.0070	0.0070	0.0070	4,900	0.0050	41.67
MCLN	Medclean Technologies Inc.	0.0200	0.0190	0.0190	103,600	0.0110	36.67
MCLNE	Medclean Technologies Inc.	0.0200	0.0110	0.0200	82,200	0.0050	33.33
MCNSF	Micronas Semiconduct	7.250	7.250	7.250	300	0.630	7.99
MCOAQ	Monaco Coach Cp	0.0040	0.0040	0.0040	100,000	0.0020	100.00
MCOMQ	Metricom Inc	0.0005	0.0005	0.0005	200	0.0000	0.00
MCPH	Midland Cap Hldngs	11.00	11.00	11.00	1,000	0.00	0.00
MCPY	Municipal Payment Sy	0.0140	0.0140	0.0140	1,800	0.0000	0.00
MCQEF	Macquarie Group	45.25	45.25	45.25	400	0.50	1.09
MCQPF	Macquarie Power & In	4.100	4.015	4.100	31,500	0.086	2.15
MCRAA	Mcrae Inds Cl A	22.53	22.53	22.53	400	0.00	0.00
MCREF	Metals Creek Res	0.0630	0.0630	0.0630	500	0.0130	26.00
MCRNF	Micro-Mechnics Ltd	0.3500	0.3500	0.3500	100,000	0.0000	0.00
MCRT	Microart Inc	0.2600	0.2600	0.2600	100	0.0000	0.00
MCSHF	Metcash Ltd Ord Shs	4.300	4.300	4.300	1,200	0.100	2.38
MCTC	Microchannel Tech Cp	0.0130	0.0130	0.0130	1,300	0.0020	13.33
MCTH	Medical Connections	0.0250	0.0250	0.0250	300	0.0000	0.00
MCTYF	Microplanet Technolo	0.0510	0.0500	0.0500	61,000	0.0116	18.83
MCUJF	Medicure Inc	0.2384	0.2384	0.2384	10,000	0.0394	19.80
MCVE	Macrosolve Inc.	0.0550	0.0500	0.0501	250,500	0.0001	0.20
MCVI	Medicalcv Inc	0.0008	0.0008	0.0008	100	0.0000	0.00
MCVT	Mill City Ventures III Ltd.	1.750	1.650	1.650	1,700	0.150	8.33
MCYC	Mcy.Com Inc	0.0001	0.0001	0.0001	2,700	0.0000	0.00
MCYGF	Mill City Gold Corp	0.0100	0.0100	0.0100	30,000	0.0084	45.65
MCYWF	Macusani Yellowcake	0.1242	0.1242	0.1242	2,700	0.0087	7.53
MDABY	Meda Ab	12.64	12.13	12.13	39,600	0.31	2.62
MDAHF	Midas Holdings Ltd	0.3950	0.3950	0.3950	8,000	0.0000	0.00
MDAV	Davi Luxury Brand Group Inc	0.2400	0.2400	0.2400	500	0.0900	60.00
MDBS	Master Distrib Systm	0.0004	0.0004	0.0004	100,000	0.0000	0.00
MDBX	Medbox Inc	29.65	28.50	28.65	9,300	0.66	2.36
MDCE	Medical Care Technol	0.0001	0.0001	0.0001	1,004,200	0.0000	0.00
MDCGF	Medicago Inc.	0.7250	0.7100	0.7190	26,300	0.0053	0.74
MDDM	Mdm Group Inc	0.0015	0.0015	0.0015	1,500	0.0000	0.00
MDDWF	Macdonald Detwlr New	65.84	65.84	65.84	6,500	0.16	0.25
MDEVF	Melco Intl Devel	2.200	2.200	2.200	100	0.070	3.29
MDEX	Madison Explorations	0.0260	0.0260	0.0260	4,500	0.0040	13.33
MDFI	Medefile Intl Inc	0.3800	0.3600	0.3600	200	0.0000	0.00
MDFZF	Medifocus Inc.	0.2130	0.2130	0.2130	15,700	0.0200	8.58
MDGC	Mediag3 Inc.	0.0016	0.0015	0.0015	315,000	0.0001	7.14
MDHI	Medical Alarm Concep	0.0020	0.0020	0.0020	239,900	0.0001	4.76
MDIEF	Mediaset Spa Eur0.52	2.900	2.900	2.900	2,000	0.150	5.45
MDIN	Northstar Global Bus	0.0040	0.0033	0.0033	7,327,300	0.0005	13.16
MDIUY	Mediaset S.P.A Sp Ad	9.480	9.350	9.350	3,100	0.050	0.53
MDKM	Mdechem Inc New	0.0360	0.0360	0.0360	10,000	0.0000	0.00
MDLH	Medical Intl Tech	0.0700	0.0700	0.0700	400	0.0000	0.00
MDLNF	Madalena Ventures	0.4214	0.4120	0.4120	24,800	0.0220	5.07
MDLXF	Midlands Min Ord	0.0031	0.0020	0.0020	277,000	0.0004	25.00
MDMC	Marine Drive Mobile	0.0200	0.0200	0.0200	25,000	0.0000	0.00
MDMN	Medinah Minerals Inc	0.0400	0.0376	0.0381	1,766,500	0.0029	7.07
MDNB	Minden Bancorp Inc	16.75	16.75	16.75	200	0.00	0.00
MDNGF	Midnight Sun Mining	0.2059	0.2056	0.2059	56,000	0.0049	2.44
MDNNF	Mdn Inc	0.0471	0.0450	0.0450	30,000	0.0010	2.17
MDNT	Medient Studios Inc.	0.6000	0.6000	0.6000	800	0.2000	25.00
MDNYF	Modiin Energy	0.0200	0.0200	0.0200	6,000	0.0150	42.86
MDPEB	Meredith Corp Cl B	41.60	41.60	41.60	100	0.03	0.07
MDPWN	Midamerican Ery 3.30	102.0	102.0	102.0	100	0.5	0.44
MDRM	Modern Mobility Aids	0.0040	0.0040	0.0040	4,100	0.0000	0.00
MDRPF	Midas Gold Corp	0.6980	0.6800	0.6980	14,300	0.0220	3.06
MDSMF	Medusa Mining Ltd	2.270	2.170	2.170	900	0.180	7.66
MDSN	Madison Bancorp	13.01	13.01	13.01	100	1.59	10.89
MDST	Mindesta Inc	0.0100	0.0100	0.0100	1,000	0.0000	0.00
MDTC	Media Technologies	0.0011	0.0011	0.0011	56,000	0.0035	76.09
MDTO	MD Technologies Inc	0.0200	0.0200	0.0200	15,000	0.0000	0.00
MDTV	Mdu Communications International Inc	1.150	0.890	1.040	104,600	0.140	11.86
MDULF	New Carolin Gold Cor	0.0800	0.0800	0.0800	70,000	0.0000	0.00
MDURN	Mdu Res Group 4.70	99.11	99.11	99.11	100	1.89	1.87
MDURP	Mdu Res Group 4.50	100.00	97.10	100.00	200	2.50	2.56
MDVPF	Mirland Dev Corp	1.860	1.860	1.860	17,000	0.266	12.51
MDVT	Middlebury Natl Corp	35.75	35.75	35.75	100	0.75	2.14
MDWK	Mdwerks Inc.	0.0020	0.0020	0.0020	2,000	0.0000	0.00
MDWV	Medwave Inc	0.0012	0.0012	0.0012	313,900	0.0001	9.09
MDXG	Mimedx Group Inc	6.000	5.520	5.990	368,300	0.470	8.51
MEAOF	Metanor Resources	0.0848	0.0730	0.0730	89,700	0.0100	12.05
MECSF	Mec Resources Ltd	0.0400	0.0400	0.0400	500	0.0070	14.89
MEDL	Medl Mobile Holdings	0.3800	0.3500	0.3600	24,900	0.0100	2.70
MEDS	Medistem Inc.	1.100	1.100	1.100	100	0.100	8.33
MEDT	Mediatechnics Corporation	0.0009	0.0008	0.0009	10,851,700	0.0001	12.50
MEEC	Midwest Energy Emissions Corp	0.9750	0.9750	0.9750	100	0.1250	14.71
MEEXF	Me Resource	0.2540	0.2540	0.2540	12,500	0.0000	0.00
MEGEF	Meg Energy Corp	25.89	25.87	25.89	8,700	0.48	1.89
MEGGF	Meggitt Plc	8.110	7.940	7.990	1,400	0.010	0.13
MEGGY	Meggitt Plc	15.65	15.65	15.65	300	0.56	3.45
MEITF	Meitec Corp	23.75	23.75	23.75	100	0.50	2.06
MELY	Microelec Tech	0.0100	0.0080	0.0100	605,100	0.0015	17.65
MEME	Endev Holdings Inc	0.7600	0.7600	0.7600	1,000	0.0000	0.00
MEMI	Miracle Entmnt Inc	0.0001	0.0001	0.0001	1,100	0.0000	0.00
MEMLA	Metropolitan Mines L	0.0900	0.0900	0.0900	6,900	0.0001	0.11
MENB	Mendocino Brewing Co	0.2630	0.2500	0.2630	300	0.0010	0.38
MENI	Mobilized Entmnt Inc	0.0032	0.0032	0.0032	10,000	0.0018	36.00
MEOAY	Meo Australia Ltd Ad	0.6930	0.6930	0.6930	200	0.0630	10.00
MEOBF	Mesoblast Ltd	5.960	5.960	5.960	100	0.530	9.76
MEQYF	Mainstreet Equity	30.83	30.82	30.83	400	1.69	5.18
MERG	Merger Mines Corp	0.1200	0.0900	0.1200	10,600	0.0275	18.64
MERR	Merriman Holdings	0.1100	0.1000	0.1050	65,600	0.0000	0.00
MESNF	Marauder Res East	0.1100	0.1050	0.1050	28,800	0.0120	10.26
MEVT	Mse Enviro-Tech Corp	0.0010	0.0010	0.0010	2,000	0.0000	0.00
MEXP	Marine Exploration	0.0001	0.0001	0.0001	672,400	0.0000	0.00
MFBP	M&F Bancorp Inc	2.700	2.700	2.700	100	0.000	0.00
MFCO	Microwave Filter C	0.6300	0.6300	0.6300	100	0.0200	3.08
MFCSF	Medical Facs Corp	14.45	14.34	14.35	9,200	0.14	0.96
MFDB	Mutual Federal Bcp	1.200	1.200	1.200	100	0.550	84.62
MFGI	Merchants Financial Group Inc	31.25	31.25	31.25	100	0.50	1.57
MFGLQ	Mf Global Holdings Ltd	0.0240	0.0200	0.0228	1,696,700	0.0003	1.33
MFMLF	Marifil Mines Ltd	0.0320	0.0320	0.0320	50,000	0.0180	128.57
MFMNF	Mansfield Minerals I	0.4910	0.4910	0.4910	100	0.0038	0.77
MFON	Commercetel Corp	0.3600	0.2300	0.3400	379,300	0.1699	99.88
MFRSY	Magnesita Refratario	7.360	7.360	7.360	200	0.520	6.60
MFRVF	Minera Frisco Sab De	4.260	4.260	4.260	300	0.060	1.43
MFST	Medifirst Solutions	0.0375	0.0258	0.0274	7,500	0.0021	8.30
MFTH	Medisafe 1 Technolog	0.0016	0.0012	0.0013	4,825,000	0.0001	7.14
MGAFF	Mega Uranium Ltd	0.1120	0.1010	0.1090	57,700	0.0030	2.68
MGDDF	Michelin Cie Gen Des	91.50	90.50	90.50	2,400	0.25	0.28
MGDDY	Compagnie Generale D	17.95	17.46	17.49	17,000	0.01	0.06
MGDPF	Marathon Gold Corp	0.2950	0.2950	0.2950	11,900	0.0190	6.88
MGFX	Monarch Gulf Exp New	0.0004	0.0004	0.0004	900	0.0000	0.00
MGHL	Morgan Group Hld Co	0.2800	0.2661	0.2800	6,000	0.0500	21.74
MGHOF	Meghmani Organics	0.0800	0.0800	0.0800	18,000	0.0300	60.00
MGLT	Magnolia Solar Corp	0.0500	0.0500	0.0500	1,000	0.0000	0.00
MGMB	Mgm Hldgs Inc	57.25	57.00	57.25	200,000	2.25	3.78
MGMCF	Mgm Energy Corp.	0.2700	0.2600	0.2600	34,500	0.0130	4.76
MGMXF	Magma Energy Corp	0.3300	0.3080	0.3080	103,500	0.0258	7.73
MGNLF	Mgn Technologies Inc	0.0006	0.0006	0.0006	5,000	0.0002	25.00
MGNU	Magnus Intl Resource	0.0063	0.0063	0.0063	1,000	0.0000	0.00
MGOMF	Marengo Mining Ltd	0.1000	0.1000	0.1000	5,000	0.0000	0.00
MGON	Megola Inc	0.0100	0.0100	0.0100	19,000	0.0000	0.00
MGPHF	Mason Graphite	0.4993	0.4968	0.4993	4,500	0.0127	2.48
MGPTF	Magnolia Petroleum P	0.0489	0.0489	0.0489	5,000	0.0069	16.43
MGQG	Morgan Equities New	0.0500	0.0500	0.0500	1,000	0.0000	0.00
MGRUF	Morguard Real Est Ut	18.10	18.09	18.09	600	0.03	0.18
MGSGF	Musgrove Minerals Corp	0.0280	0.0280	0.0280	1,600	0.0043	13.31
MGTC	Megatech Corp	0.0270	0.0270	0.0270	500	0.0000	0.00
MGUY	Mogul Energy Intl	0.0024	0.0024	0.0024	20,900	0.0000	0.00
MGYOY	Mol Magyar Olaj Gaz	36.54	36.54	36.54	100	0.14	0.38
MHCC	Millenium Healthcare Inc	0.4600	0.4600	0.4600	6,000	0.0000	0.00
MHCO	Moore Handley Inc	0.0015	0.0015	0.0015	6,000	0.0000	0.00
MHFM	Motion Picture Hall	0.3700	0.3700	0.3700	100	0.0700	23.33
MHGI	Midnight Holdings Gr	0.0002	0.0001	0.0002	2,046,200	0.0001	100.00
MHGU	Meritage Hosp Gr	3.210	3.150	3.150	3,400	0.250	7.35
MHLI	Marshall Hldgs Intl	0.0005	0.0001	0.0001	900,000	0.0003	75.00
MHPSY	Mhp S	18.99	18.99	18.99	7,400	0.50	2.72
MHREF	Matamec Explrtn Inc	0.1450	0.1400	0.1400	37,000	0.0100	6.67
MHRWW	Magnum Hunter	0.2200	0.2200	0.2200	200	0.1100	100.00
MHSDF	Megacable Hld Ord	3.350	3.350	3.350	300	0.283	9.22
MHTLY	Metcash Ltd Sp ADR	23.65	23.65	23.65	200	0.65	2.67
MHTX	Manhattan Scients	0.0470	0.0451	0.0470	65,600	0.0010	2.17
MHVYF	Mitsubishi Heavy Ind	7.440	7.120	7.200	11,600	0.030	0.41
MHYS	Mass Hysteria Ent	0.1000	0.1000	0.1000	200	0.0000	0.00
MIBI	Mobile Integrated Systems Inc	0.1530	0.1100	0.1530	6,500	0.0015	0.99
MICCF	Millcom Swed Dep Rec	86.00	85.75	86.00	5,100	2.35	2.81
MIDLF	Midland Expl Inc	1.038	1.028	1.038	2,400	0.089	9.33
MIELY	Mitsubishi Elect Cor	22.76	22.33	22.33	7,200	0.84	3.63
MIGA	Migami Inc	0.0113	0.0113	0.0113	500	0.0098	653.33
MIGGF	Migao Corporation	1.205	1.205	1.205	4,000	0.033	2.67
MIGL	Miscor Group Ltd	1.450	1.450	1.450	1,400	0.000	0.00
MIHL	Montague International Holding Ltd	0.0048	0.0027	0.0048	19,900	0.0000	0.00
MIICF	Millicom International Cellular S.A.	87.50	85.73	86.62	15,000	2.62	3.12
MIKP	Mike The Pike Produc	0.0004	0.0004	0.0004	3,014,900	0.0001	33.33
MILV	Mistral Ventures Inc	0.0009	0.0008	0.0008	48,500	0.0001	11.11
MIMV	Mimvi Inc	0.1400	0.1200	0.1270	322,400	0.0020	1.60
MINE	Minerco Res Inc	0.0009	0.0007	0.0009	14,177,100	0.0000	0.00
MIRXF	Mira Resources	0.0510	0.0410	0.0410	130,000	0.0103	20.08
MISM	Cambridge Energy Corp	0.1200	0.0800	0.1190	133,300	0.0140	13.33
MISN	Mission Cmnty Bancp	5.000	5.000	5.000	100	0.800	19.05
MISVF	Minco Silver Corp	0.8000	0.7750	0.7900	1,300	0.0023	0.29
MITCF	Mitani Corp	17.30	17.30	17.30	500	0.00	0.00
MITD	Mit Holding Inc.	0.0499	0.0499	0.0499	2,700	0.0000	0.00
MITDD	Mit Holding Inc.	0.0310	0.0310	0.0310	7,500	0.0010	3.33
MITEF	Mitsubishi Estate Co	28.07	28.07	28.07	500	0.88	3.06
MITEY	Mitsubishi Estate Co	28.64	27.91	27.91	72,600	0.12	0.44
MITFY	Mitie Group Plc ADR	16.25	15.83	15.95	93,800	0.43	2.63
MITJF	Mint Technology New	0.0491	0.0491	0.0491	500	0.0479	49.38
MITSF	Mitsui & Co Ltd	14.00	14.00	14.00	100	0.15	1.06
MITSY	Mitsui & Company	304.6	299.9	299.9	3,200	1.6	0.52
MIUFY	Mitsubishi Ufj Lease	11.31	11.31	11.31	3,500	0.28	2.42
MIVI	Miv Therapeutics Inc	0.0200	0.0200	0.0200	800	0.0000	0.00
MJDLF	Major Drilling Grp I	7.050	6.887	6.910	4,000	0.086	1.23
MJGCF	Majestic Gold Corp	0.1408	0.1408	0.1408	10,000	0.0065	4.84
MJNA	Medical Marijuana I	0.1633	0.1500	0.1600	4,475,800	0.0010	0.63
MJOG	Majestic Oil & Gas	0.0500	0.0400	0.0400	20,000	0.0100	20.00
MJWL	Majic Wheels Corp.	0.0001	0.0001	0.0001	3,097,700	0.0000	0.00
MJXFF	Majescor Resources	0.0300	0.0200	0.0300	71,600	0.0000	0.00
MKBY	Mckenzie Bay Intl Lt	0.0070	0.0070	0.0070	6,000	0.0000	0.00
MKGAF	Merck Kgaa Dm 5	157.8	157.8	157.8	100	5.0	3.29
MKGAY	Merck Kgaa Unsp ADR	53.16	52.63	52.82	19,700	1.39	2.70
MKGP	Maverick Energy Grp	0.0003	0.0003	0.0003	2,000	0.0001	50.00
MKHD	Mt Knowledge Hldgs	0.1426	0.1400	0.1400	11,700	0.0450	24.32
MKIT	Mokita Inc	2.300	2.300	2.300	100	0.040	1.77
MKRIF	Melkior Resources In	0.0529	0.0529	0.0529	1,000	0.0138	35.29
MKRO	Monkey Rock Group	0.3000	0.3000	0.3000	900	0.0200	6.25
MKRS	Mikros Sys Corp	0.0950	0.0721	0.0721	2,500	0.0229	24.11
MKRYF	Manitok Energy Inc	2.455	2.455	2.455	7,000	0.019	0.77
MKTAY	Makita	60.10	58.54	58.60	9,700	1.25	2.09
MKTSQ	Direct Markets Holdings Corp.	0.0045	0.0045	0.0045	120,200	0.0035	350.00
MKTY	Mechanical Technolgy	0.4500	0.2220	0.4000	21,600	0.0400	9.09
MLDS	Million Dollar Saloon Inc	0.0100	0.0100	0.0100	10,000	0.0000	0.00
MLER	Moller Intl Inc	0.2400	0.1600	0.2400	10,300	0.0300	14.29
MLFNF	Maple Leaf Foods Inc	12.05	12.05	12.05	100	0.14	1.15
MLGAF	Malaga Inc	0.0050	0.0050	0.0050	11,500	0.0000	0.00
MLGF	Malaga Financial Corp	17.43	17.43	17.43	100	0.07	0.40
MLGGY	Meldex Intl Ads	0.0800	0.0800	0.0800	300	0.0100	11.11
MLGPF	Meldex Group Plc	0.0001	0.0001	0.0001	1,700	0.0000	0.00
MLHC	M Line Hldgs Inc	0.0250	0.0250	0.0250	2,000	0.0010	4.17
MLHI	Millenia Hope Inc	0.0088	0.0070	0.0088	60,000	0.0000	0.00
MLKKF	Mercator Minerals	0.2320	0.2200	0.2290	23,600	0.0180	7.29
MLKNA	Medlink Intl Inc A	0.0001	0.0001	0.0001	41,200	0.0000	0.00
MLLGF	Mullen Group Ltd	20.43	20.40	20.41	1,200	0.69	3.25
MLLOF	Medallion Resources Ltd	0.2000	0.2000	0.2000	12,000	0.0200	11.11
MLMN	Millennium Prime Inc	0.0200	0.0200	0.0200	2,000	0.0000	0.00
MLNGF	Marlin Gold Mining Ltd.	0.0560	0.0560	0.0560	1,500	0.0020	3.45
MLOG	Microlog Corp	0.3200	0.3200	0.3200	100	0.0900	39.13
MLOOF	Molopo Australia Ltd	0.2500	0.2450	0.2450	11,000	0.0116	4.52
MLPH	Molecular Pharmacol	0.0180	0.0180	0.0180	500	0.0000	0.00
MLRKF	Millrock Res Inc Com	0.1070	0.1000	0.1022	15,500	0.0055	5.69
MLRUY	Mail Ru Group Gdr	29.32	29.32	29.32	5,700	0.32	1.11
MLRYY	Mail Ru Group Ltd	29.52	29.52	29.52	2,500	1.10	3.88
MLSPF	Melrose Industries	3.730	3.730	3.730	300	0.260	6.52
MLSS	Milestone Scientific	1.150	1.150	1.150	400	0.050	4.55
MLXO	Michelex Corp	0.0009	0.0005	0.0005	517,400	0.0001	16.67
MLYBY	Malayan Banking ADR	6.780	6.550	6.710	2,100	0.080	1.21
MLYCF	American Cumo Mining Ltd.	0.1700	0.1500	0.1624	39,000	0.0076	4.47
MLYFF	Molycor Gold Corp	0.0120	0.0120	0.0120	108,000	0.0020	20.00
MLYNF	Malayan Banking Berh	3.500	3.500	3.500	1,500	0.550	18.64
MMAB	Muni Mtg	1.470	1.350	1.360	98,100	0.110	7.48
MMAX	Mmax Media Inc.	0.0200	0.0170	0.0170	63,500	0.0030	15.00
MMAXD	Mmax Media Inc.	2.000	1.090	1.090	3,100	1.060	49.30
MMCLF	Metminco Ltd Melbou	0.0150	0.0150	0.0150	4,000	0.0000	0.00
MMDAQ	Mega Media Group Inc	0.0004	0.0004	0.0004	1,000	0.0000	0.00
MMED	Minas Medici	0.2400	0.2400	0.2400	1,200	0.0400	14.29
MMEX	Management Energy	0.0300	0.0300	0.0300	200	0.0100	25.00
MMIO	Marmion Industries	0.0007	0.0007	0.0007	300	0.0000	0.00
MMIRF	Medmira Inc	0.0590	0.0570	0.0570	6,500	0.0010	1.72
MMMKF	Minemakers Ltd West	0.1600	0.1600	0.1600	200	0.0100	5.88
MMMM	Mineral Mtn Mng & Ml	0.0600	0.0300	0.0600	2,700	0.0000	0.00
MMMS	Medytox Solutions	5.200	5.200	5.200	100	0.000	0.00
MMMW	Mass Megawat Wind Pw	0.0299	0.0270	0.0299	41,500	0.0008	2.75
MMNGF	Monster Mng Corp	0.0120	0.0120	0.0120	10,000	0.0076	38.78
MMOEF	Mount Dakota Energy	0.0120	0.0120	0.0120	100	0.0000	0.00
MMRF	Mmrglobal Inc	0.0650	0.0625	0.0644	348,400	0.0019	3.04
MMRGF	Minaurum Gold Inc	0.0920	0.0920	0.0920	13,000	0.0000	0.00
MMRK	Mile Marker Intl Inc	0.0900	0.0600	0.0650	30,000	0.0050	8.33
MMRPP	Mcmoran Exploration	1,150	1,150	1,150	1,000	10	0.87
MMRSF	Madison Minerals Inc	0.0344	0.0276	0.0344	2,500	0.0031	8.27
MMRTY	Massmart Hldgs ADR	42.70	42.70	42.70	100	0.76	1.75
MMSDF	Macarthur Minerals Limited	0.1900	0.1900	0.1900	3,500	0.0200	9.52
MMTC	Micro Imaging Tech	0.0011	0.0010	0.0011	1,097,000	0.0001	10.00
MMTE	Mammoth Energy Grp	0.0001	0.0001	0.0001	300,000	0.0000	0.00
MMTIF	Micromem Tech Inc	0.1900	0.1900	0.1900	26,900	0.0122	6.86
MMTMF	Monument Mng Ltd	0.3578	0.3520	0.3520	22,300	0.0183	4.94
MMTOF	Mitsubishi Motors Corporation	1.820	1.750	1.750	6,200	0.330	15.87
MMTRS	Mills Music TR Unit	32.00	31.78	32.00	500	0.22	0.69
MMTS	Multi-Media Tutorial Services Inc.	0.0013	0.0013	0.0013	15,000	0.0000	0.00
MMTV	Medical Media Tv Inc	0.0019	0.0019	0.0019	6,700	0.0006	24.00
MMXMY	Mmx Mineracao E Metalicos S.A.	1.050	1.010	1.020	56,800	0.020	2.00
MNAI	Monar Intl Inc	0.1000	0.1000	0.1000	2,500	0.0100	9.09
MNAP	Manas Petroleum Corp	0.0590	0.0570	0.0590	26,700	0.0020	3.51
MNAT	Marquette Natl Cp	180.0	180.0	180.0	100	5.0	2.86
MNBC	Mnb Corp [Bangor Pa]	20.00	20.00	20.00	100	1.00	5.26
MNBEY	Minebea Ltd Spons Ad	7.860	7.860	7.860	100	0.390	5.22
MNBO	Mnb Holdings Corp CA	21.00	21.00	21.00	1,000	1.00	5.00
MNBP	Mars Natl Bk Pa	420.0	420.0	420.0	100	10.0	2.33
MNCWF	Primero Mng Corp Wt	0.8740	0.8740	0.8740	1,200	0.0790	9.94
MNDJF	Mandalay Res Corp	0.8609	0.8350	0.8350	3,000	0.0100	1.18
MNDL	Mandalay Media Inc	4.240	4.050	4.100	40,700	0.050	1.23
MNDLD	Mandalay Media Inc	4.200	4.100	4.120	14,900	0.080	1.90
MNDP	Mundus Group Inc	0.0001	0.0001	0.0001	374,200	0.0000	0.00
MNELF	Mission Newenergy Ltd	0.0397	0.0397	0.0397	6,700	0.0181	83.80
MNET	Multicom Publishing	0.0010	0.0007	0.0010	98,300	0.0000	0.00
MNGGF	Mongolia Growth Grou	3.750	3.531	3.690	17,600	0.194	5.54
MNGPF	Man Group Plc	1.950	1.950	1.950	6,500	0.090	4.41
MNGPY	Man Group Plc Unsp A	1.980	1.920	1.920	7,700	0.070	3.52
MNHFY	Mayr-Melnhof Karton	27.42	27.15	27.42	800	0.19	0.70
MNHG	Millenium Hldg Grp	0.0181	0.0181	0.0181	1,000	0.0119	39.67
MNHN	Manhattan Bancorp	3.850	3.850	3.850	2,500	0.000	0.00
MNHVF	Marine Harvest Asa	1.105	1.060	1.060	811,200	0.010	0.93
MNHVY	Marine Harvest Asa	21.87	21.85	21.87	1,100	0.26	1.17
MNII	Manati Inds Inc	0.0030	0.0030	0.0030	100	0.0000	0.00
MNKDW	Mannkind Corporation	2.700	2.400	2.580	365,300	0.570	28.36
MNKIW	Mannkind Corporation	2.775	2.450	2.730	48,500	0.630	30.00
MNLU	Mainland Resources	0.0300	0.0282	0.0300	42,100	0.0180	150.00
MNODF	Mindoro Resources Ltd	0.0170	0.0170	0.0170	1,000	0.0230	57.50
MNOIY	Mandarin Orient ADR	18.45	18.45	18.45	700	0.10	0.54
MNPP	Merchants Natl Pptys	1,350	1,350	1,350	100	0	0.00
MNRLF	Mineral Mtn Res Ltd	0.0880	0.0880	0.0880	2,500	0.0020	2.22
MNRUF	Mediterranean Resour	0.0150	0.0070	0.0150	23,000	0.0080	114.29
MNSB	Mainstreet Bank	7.650	7.550	7.650	10,300	0.050	0.66
MNSF	Mansfelder Metals	0.0590	0.0590	0.0590	500	0.0000	0.00
MNTR	Mentor Capital Inc.	0.3000	0.2800	0.3000	3,500	0.0100	3.45
MNVN	Mondial Ventures Inc	0.1000	0.0660	0.0750	129,000	0.0284	27.47
MNVWF	Mountainview Energy	0.6230	0.5740	0.5740	40,000	0.0465	7.49
MNXBF	Monex Group Inc	455.5	455.5	455.5	100	64.5	12.40
MNXBY	Monex Group Inc	44.65	44.55	44.55	500	1.56	3.63
MOBAF	Manitoba Telecom Services Inc.	31.39	31.39	31.39	100	0.52	1.68
MOBS	Mobiform Software	0.1570	0.1570	0.1570	10,000	0.0000	0.00
MODC	Modern Tech Corp	0.0001	0.0001	0.0001	100,000	0.0000	0.00
MODTQ	Modtech Hldgs	0.0007	0.0007	0.0007	7,500	0.0000	0.00
MOGLF	Mongolian Mining Cor	0.2750	0.2750	0.2750	600	0.0000	0.00
MOJO	Mojo Organics Inc.	0.7500	0.6800	0.7400	20,600	0.0100	1.33
MOJOD	Mojo Organics Inc.	0.7000	0.7000	0.7000	2,400	0.0000	0.00
MOKB	Mission Oaks Bancorp	0.4000	0.4000	0.4000	3,000	0.0000	0.00
MOLB	Mother Lode Bk CA	0.6500	0.6500	0.6500	1,000	0.0200	2.99
MOMO	Mopals.Com Inc.	0.5950	0.5900	0.5950	5,200	0.0100	1.71
MONA	Monarc Corporation	0.0001	0.0001	0.0001	500,000	0.0000	0.00
MONIF	Monitise Plc	0.6640	0.6400	0.6480	1,734,000	0.0170	2.56
MONT	Monster Offers	0.2000	0.2000	0.2000	8,000	0.0000	0.00
MOPN	Mop Environmental	0.0030	0.0030	0.0030	10,000	0.0002	7.14
MOQZ	Moqizone Hldg Corp	0.2000	0.2000	0.2000	100	0.1000	100.00
MOVT	Motivnation Inc	0.0001	0.0001	0.0001	500,000	0.0000	0.00
MPACB	Mod Pac Corp Cl B	7.000	7.000	7.000	200	0.000	0.00
MPAD	Micropac Industries Inc	5.570	5.570	5.570	200	0.020	0.36
MPEFF	Maple Leaf Green Wor	0.0120	0.0120	0.0120	500	0.0000	0.00
MPEG	Innovacom Inc	0.0001	0.0001	0.0001	600	0.0000	0.00
MPEVF	M.P. Evans Group Plc	7.300	7.300	7.300	500	0.400	5.19
MPFRF	Mapfre Sa	3.450	3.450	3.450	7,100	0.203	5.54
MPFRY	Mapfre Sa Unsp ADR	7.500	7.500	7.500	600	0.070	0.94
MPHD	Media Pal Holdings	0.0100	0.0100	0.0100	5,000	0.0020	25.00
MPIX	Mindpix Corp New	0.0156	0.0130	0.0150	6,182,700	0.0000	0.00
MPJFF	Mining Projects Grou	0.0050	0.0050	0.0050	100	0.0049	4900.00
MPML	Mpm Technologies Inc.	0.3500	0.3500	0.3500	5,500	0.1050	42.86
MPPCQ	Myphotopipe.Com Inc	0.0002	0.0002	0.0002	1,860,100	0.0000	0.00
MPRXF	Mega Prec Metals	0.1120	0.0967	0.0967	6,300	0.0183	15.91
MPSFF	Mph Ventures Corp	0.0050	0.0050	0.0050	10,000	0.0020	28.57
MPSP	Medpro Safety Pd	0.5100	0.4500	0.4500	11,400	0.2000	30.77
MPSYF	Morphosys Ag	46.15	45.75	45.75	200	0.30	0.66
MPUCF	Moneta Porcupine Min	0.1030	0.1004	0.1004	12,400	0.0056	5.28
MPXEY	Mpx Energia S.A.	4.670	4.670	4.670	600	0.370	8.60
MQBKY	Macquarie Grp ADR	44.80	43.70	43.70	7,900	1.15	2.56
MQIIF	Macquarie Intl Infra	0.5000	0.5000	0.5000	5,000	0.0200	4.17
MRAAF	Murata Manufacturing	88.00	85.25	88.00	1,000	3.00	3.53
MRAAY	Murata Manufacturing	21.30	21.03	21.03	2,400	0.38	1.84
MRAFY	Merafe Res Ltd Ads	3.070	3.070	3.070	100	0.220	6.69
MRBAF	Mirabela Nickel Limited	0.1750	0.1750	0.1750	10,000	0.0428	19.65
MRCR	Moro Corporation	0.2800	0.2800	0.2800	200	0.0000	0.00
MRDAF	Meridian Co Ltd	0.0170	0.0170	0.0170	17,800	0.0000	0.00
MRDDF	Miranda Gold Corp	0.1690	0.1644	0.1644	13,100	0.0020	1.20
MREE	Mainstreet Bankshares Inc	7.010	7.000	7.000	400	0.000	0.00
MRELF	Maurel Et Prom Etabl	17.15	17.15	17.15	2,000	0.15	0.87
MREO	Mirenco Inc.	0.0200	0.0150	0.0150	25,200	0.0050	25.00
MRES	Neuro-Biotech Corp	0.0005	0.0005	0.0005	10,000	0.0000	0.00
MRETF	Martinrea Intl Inc	9.081	9.081	9.081	3,500	0.072	0.80
MRFD	Morgans Foods Inc	3.650	3.650	3.650	200	0.040	1.08
MRGN	Mergence Corporation	0.0025	0.0025	0.0025	100	0.0000	0.00
MRGO	Margo Caribe Inc	3.750	3.750	3.750	100	0.050	1.32
MRHD	Merilus Inc New	0.0202	0.0202	0.0202	100	0.0000	0.00
MRIB	Marani Brands Inc	0.0003	0.0001	0.0002	5,225,900	0.0000	0.00
MRIC	Mri Interventions	1.180	1.110	1.150	183,500	0.030	2.54
MRLDF	Mariana Res Ltd	0.0150	0.0150	0.0150	10,000	0.0050	25.00
MRLLF	Minera Irl Limited	0.2700	0.2700	0.2700	2,000	0.0090	3.45
MRMBF	Morumbi Oil & Gas In	0.1598	0.1598	0.1598	20,000	0.0156	8.89
MRNA	Marina Biotech	0.2700	0.2501	0.2551	10,400	0.0149	5.52
MRNJ	Metatron Inc	0.0036	0.0030	0.0035	1,975,000	0.0005	16.67
MROIF	Madagascar Oil Ltd	0.2400	0.2400	0.2400	1,800	0.0250	9.43
MRPI	Mera Pharma New	0.0019	0.0019	0.0019	10,000	0.0009	90.00
MRPLY	Mr Price Group Ltd	13.71	13.43	13.43	1,200	0.19	1.40
MRPS	Microphonics Inc	0.0059	0.0050	0.0059	38,000	0.0009	18.00
MRRBY	Morria	5.000	5.000	5.000	100	0.000	0.00
MRRTY	Marfrig Alimento ADR	3.650	3.650	3.650	200	0.020	0.54
MRSKY	Mori Seiki Co Ltd Sp	14.35	14.13	14.35	200	1.93	15.54
MRTI	Maxus Realty Trust	14.15	14.15	14.15	300	1.85	11.56
MRVC	M R V Commun Inc	8.500	8.300	8.410	7,100	0.090	1.06
MRVGF	Mirvac Group	1.720	1.720	1.720	300	0.010	0.58
MRVKF	Maverick Drilling An	0.6500	0.6450	0.6500	44,700	0.0200	2.99
MRVNY	Mrv Eng Partici ADR	7.200	7.200	7.200	1,100	0.330	4.80
MRVT	Miravant Med Techs	0.0001	0.0001	0.0001	200	0.0000	0.00
MRWSF	Morrison W Sprmrkt P	4.300	4.200	4.200	32,000	0.070	1.64
MRWSY	Wm Morrison Supermar	21.43	21.12	21.24	24,400	0.04	0.19
MRZLF	Mirasol Resources	1.219	1.210	1.210	500	0.041	3.24
MSADF	Mitsui Sumitomo Insu	28.85	28.81	28.81	600	0.71	2.53
MSADY	MS&Ad Ins Group ADR	15.24	14.71	14.75	57,200	0.08	0.55
MSAH	Man Shing Agric Hldn	0.0270	0.0207	0.0270	30,000	0.0160	145.45
MSAJF	Mesa Uranium Corp	0.0913	0.0913	0.0913	1,000	0.0009	0.98
MSBC	Mission Bancorp [Ca]	23.00	22.36	22.36	1,300	0.64	2.78
MSBHF	Mitsubishi Corp Ord	18.70	18.70	18.70	46,000	0.73	4.03
MSBHY	Mitsubishi Corp Spon	40.62	39.50	39.66	10,200	0.14	0.35
MSEI	Mainstream	0.6500	0.4600	0.6500	24,700	0.0200	3.17
MSEL	Merisel Inc.	0.3600	0.3600	0.3600	600	0.0000	0.00
MSEZ	Media Sentiment	0.0100	0.0100	0.0100	900	0.0000	0.00
MSGI	Msgi Security Sol	0.0050	0.0050	0.0050	25,000	0.0010	16.67
MSGNF	Man Sang Intl Ltd	0.0800	0.0800	0.0800	16,100	0.0050	6.67
MSGO	Mister Goody Inc	0.2000	0.2000	0.2000	200	0.0000	0.00
MSHE	Msh Entertainment Co	0.0006	0.0006	0.0006	70,000	0.0000	0.00
MSHF	Mediashift Inc.	4.600	4.450	4.540	7,400	0.140	3.18
MSHI	Msti Holdings Inc	0.0070	0.0070	0.0070	10,000	0.0000	0.00
MSHS	Minn Shares Inc Del	0.2000	0.2000	0.2000	10,000	0.0000	0.00
MSII	Media Sciences Intl	0.1150	0.1150	0.1150	200	0.0010	0.86
MSLM	Mascot Silver Lead M	0.0290	0.0100	0.0200	75,700	0.0100	100.00
MSLOF	Mitsui Osk Lines	3.950	3.950	3.950	100	0.100	2.47
MSLOY	Mitsui Osk Lines Ltd	11.94	11.93	11.94	200	0.49	3.94
MSLP	Muscle Pharm Corp	12.00	11.50	11.60	53,700	0.05	0.43
MSMGF	Mustang Minerals Cor	0.0240	0.0240	0.0240	11,600	0.0185	43.53
MSMT	Medical Solution Mgt	0.0150	0.0150	0.0150	100	0.0000	0.00
MSMY	Mc Endeavors Inc	0.0005	0.0004	0.0004	280,000	0.0002	100.00
MSNFY	Minera Frisco S A B	7.540	7.040	7.040	900	0.910	11.45
MSOA	My Social Income Inc	0.0001	0.0001	0.0001	1,725,000	0.0000	0.00
MSOVF	Invenio Resources	0.0180	0.0173	0.0180	9,600	0.0030	20.00
MSPWP	Mississippi Pwr Co 4.72 Pfd	130.00	100.00	100.00	500	0.00	0.00
MSSD	Massive Dynamics	0.3300	0.2900	0.3200	148,800	0.0390	13.88
MSSEL	Mass Electric Co 4.4	103.5	102.5	103.5	11,000	0.8	0.73
MSSI	Medical Staffing Sol	0.0003	0.0003	0.0003	10,000	0.0000	0.00
MSTF	Monarch Staffing	0.0001	0.0001	0.0001	200	0.0000	0.00
MSTG	Mustang Alliances	0.0600	0.0600	0.0600	154,900	0.0000	0.00
MSTO	Masterbeat Corp	0.0011	0.0011	0.0011	1,000	0.0000	0.00
MSTUF	Milestone Real	10.24	10.24	10.24	10,100	0.10	0.97
MSUXF	Misumi Group Inc	29.25	29.25	29.25	100	0.15	0.52
MSVB	Mid-Southn Svg Bk In	16.25	16.25	16.25	300	0.09	0.56
MSVS	Micron Enviro System	0.0007	0.0005	0.0005	3,257,900	0.0001	16.67
MSWM	Metaswarm Inc.	0.4200	0.2910	0.4200	6,400	0.0000	0.00
MTAGF	Metro Ag Ord Dem 5	34.95	34.95	34.95	2,300	3.37	10.67
MTBR	Metabolic Research	0.0008	0.0008	0.0008	130,000	0.0009	52.94
MTCH	Matech Corp Cl A	0.0010	0.0004	0.0009	673,300	0.0001	10.00
MTEI	Mountain Energy Inc	0.0001	0.0001	0.0001	500	0.0000	0.00
MTEK	Jedi Mind Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
MTENY	Mahanagar Telephone Nigam Ltd	0.8266	0.7500	0.8266	120,900	0.0566	7.35
MTGB	Meetinghouse	12.90	12.85	12.90	2,300	0.15	1.15
MTKAF	Metka Sa	16.73	16.73	16.73	100	1.41	9.20
MTLCF	Metalcorp Ltd	0.0280	0.0280	0.0280	1,000	0.0106	60.92
MTLHF	Mitsubishi Chemical	5.430	5.430	5.430	400	0.430	8.60
MTLHY	Mitsubishi Chemical	27.09	27.09	27.09	100	1.46	5.70
MTLK	Metalink	0.7500	0.7000	0.7500	50,100	0.0500	7.14
MTLQU	Motors Liq Co	31.50	30.01	31.00	183,500	0.13	0.42
MTMC	Mtm Technologies Inc.	0.3000	0.3000	0.3000	100	0.0000	0.00
MTNOF	Mtn Group Ltd Ord	19.05	18.97	19.05	3,100	0.64	3.25
MTNOY	Mtn Group Ltd Sp ADR	19.60	18.91	19.00	56,900	0.62	3.16
MTPR	Meta Power Intl Inc	0.0033	0.0033	0.0033	1,000	0.0004	13.79
MTRAF	Metro Inc Cl A Sub V	70.58	70.45	70.58	9,800	0.89	1.24
MTRE	Market & Research Co	0.0290	0.0200	0.0290	200	0.0189	187.13
MTRJY	Mtr Corp Ltd Sp ADR	41.60	41.60	41.60	1,000	0.81	1.99
MTRO	Metro One Developmnt	0.0001	0.0001	0.0001	10,000	0.0000	0.00
MTRT	Metal Arts Co Inc	0.0150	0.0100	0.0150	140,000	0.0000	0.00
MTSFF	Mitsui Fudosan Co Lt	32.80	32.80	32.80	100	1.20	3.53
MTST	Metastat Inc	2.500	2.500	2.500	1,000	0.000	0.00
MTSXY	Metal Storm Ltd Ads	0.0250	0.0250	0.0250	23,100	0.0000	0.00
MTTIF	Mitec Technologies Inc.	0.0540	0.0540	0.0540	1,200	0.0060	10.00
MTTRY	Metro Ag	7.110	6.910	7.000	8,300	0.530	8.19
MTUAY	Mtu Aero Engines Hol	49.20	49.20	49.20	100	0.80	1.65
MTVAF	Metropole Television	17.66	17.66	17.66	500	0.01	0.08
MTWD	Metwood Inc	0.3700	0.3700	0.3700	100	0.0800	17.78
MTWF	Mountain West Finl C	9.000	9.000	9.000	500	0.250	2.86
MTYFF	Mty Food Group Inc	22.07	22.00	22.00	1,200	0.67	2.94
MTYGF	Mutiny Gold	0.0550	0.0550	0.0550	1,600	0.0050	8.33
MTZPY	Tanabe Pharma	13.30	12.89	12.97	11,900	0.33	2.48
MUEL	Paul Mueller Company	23.00	20.26	23.00	500	2.50	12.20
MULI	Aquasil International Inc	0.7980	0.6400	0.6980	289,500	0.0320	4.38
MUMTF	Murchison Metals Ltd	0.0300	0.0300	0.0300	2,900	0.0050	14.29
MUNMF	Mundoro Capital Inc.	0.3260	0.3260	0.3260	2,000	0.0260	8.67
MURGF	Muenchener Rueckver	191.1	189.3	189.6	100	1.6	0.82
MURGY	Muenchener Re Group	19.28	18.85	18.89	58,800	0.25	1.31
MURYF	Murray Intl Trust Pl	18.70	18.70	18.70	500	1.20	6.86
MURZY	Murray & Roberts	2.260	2.230	2.230	17,200	0.010	0.45
MUTM	Mutual Merchant Svcs	0.0500	0.0500	0.0500	200	0.0493	7042.86
MVAC	Motorvac Technologie	0.0100	0.0100	0.0100	10,000	0.0120	54.55
MVBF	Mvb Financial Corp	27.00	27.00	27.00	100	0.01	0.04
MVLY	Mission Vly Bcp CA	5.700	5.700	5.700	1,500	0.000	0.00
MVRBF	Medivir Ser B Sek5	10.80	10.61	10.61	700	0.26	2.42
MVRM	Maverick Mineral Cp	0.0400	0.0400	0.0400	5,500	0.0600	60.00
MVTG	Mantra Venture Group Ltd.	0.1100	0.1000	0.1100	88,900	0.0000	0.00
MWATF	Modern Water Plc	0.7700	0.7700	0.7700	100	0.1600	17.20
MWEB	Myweb Inc.Com	0.0051	0.0051	0.0051	10,200	0.0045	750.00
MWFS	Mid-Wisconsin Finl Svcs Inc	5.600	5.560	5.600	300	0.070	1.27
MWIP	Mediswipe Inc	0.0405	0.0371	0.0396	2,414,100	0.0004	1.00
MWIS	M-Wise Inc	0.0040	0.0020	0.0040	30,000	0.0032	400.00
MWNAF	Mwana Africa Plc	0.0500	0.0500	0.0500	1,300	0.0000	0.00
MWSNF	Mawson Res Ltd	0.5400	0.5400	0.5400	1,300	0.0203	3.62
MWTCY	Manila Wtr Co ADR	23.87	23.87	23.87	100	1.38	5.47
MWWC	Marketing Worldwide	0.0026	0.0020	0.0020	659,300	0.0015	42.86
MWWCD	Marketing Worldwide	0.0033	0.0030	0.0031	251,600	0.0004	11.43
MXAM	Maxam Gold Corp	0.0002	0.0001	0.0002	4,744,900	0.0000	0.00
MXCHF	Mexichem Sab De Cv	4.350	4.340	4.340	1,000	0.090	2.03
MXCHY	Mexichem Sab De Cv	9.300	8.850	8.850	4,200	0.470	5.04
MXCYY	Metso Cp Ads	40.20	39.80	39.80	2,200	1.37	3.33
MXDHF	Mdxhealth Sa	2.660	2.660	2.660	1,400	0.190	6.67
MXGFF	Maxim Power Corp	2.676	2.676	2.676	200	0.315	10.52
MXGIF	Merrex Gold Inc	0.0600	0.0591	0.0600	52,000	0.0050	7.69
MXHGF	Max Holdging Ag	6.000	6.000	6.000	500	0.000	0.00
MXMI	Max Media Group Inc	0.1150	0.1150	0.1150	700	0.0000	0.00
MXOM	Pan American Goldfie	0.1980	0.1800	0.1850	39,200	0.0100	5.71
MXOP	Maxray Optical Tech	0.0052	0.0052	0.0052	11,000	0.0029	35.80
MXPTF	Max Petroleum Plc	0.0300	0.0300	0.0300	5,000	0.0311	50.90
MXROF	Max Resource Corp	0.0600	0.0600	0.0600	10,000	0.0070	10.45
MXRSF	Malbex Res	0.0173	0.0150	0.0150	430,000	0.0050	25.00
MXSG	Mexus Gold US	0.1275	0.1050	0.1150	202,400	0.0125	9.80
MXTIF	Maxitrans Industries	1.250	1.250	1.250	1,800	0.030	2.34
MXTOF	Metso Corp Ord	41.87	41.87	41.87	100	3.26	7.22
MXTRF	Montero Mng & Expl L	0.0600	0.0597	0.0600	78,000	0.0050	9.09
MXTSF	Maxcom Telecomunicac	0.2700	0.2700	0.2700	200	0.0000	0.00
MYAGF	Maya Gold & Silver	0.2490	0.2490	0.2490	15,500	0.0089	3.45
MYBF	Muncy Bank Finl [Pa]	39.00	39.00	39.00	200	0.15	0.38
MYBUF	Meyer Burger Techgy	6.390	6.390	6.390	100	0.040	0.63
MYDO	Maydao Corporation	0.0230	0.0230	0.0230	100	0.0030	15.00
MYEC	Myecheck Inc	0.0040	0.0013	0.0027	24,096,700	0.0001	3.57
MYFT	My Freightworld Tech	0.0008	0.0008	0.0008	98,900	0.0000	0.00
MYHA	My Healthy Access Inc	0.0014	0.0014	0.0014	2,000	0.0000	0.00
MYLGF	Methylgene Inc	0.1576	0.1576	0.1576	6,000	0.0627	66.07
MYMNF	Moly Mines Limited	0.1166	0.1160	0.1166	13,000	0.0074	5.97
MYMSF	Rift Basin Resources	0.0850	0.0750	0.0750	30,000	0.0110	12.79
MYMX	Mymetics Corp	0.0251	0.0251	0.0251	900	0.0000	0.00
MYNG	Golden Eagle Intl	0.0060	0.0060	0.0060	40,000	0.0000	0.00
MYOS	Myos Corp	0.1200	0.1182	0.1200	35,000	0.0000	0.00
MYRA	Myriad Entertainment & Resorts Inc.	0.0008	0.0008	0.0008	1,100	0.0000	0.00
MYRX	Myrexis Inc	0.0700	0.0650	0.0700	235,600	0.0001	0.14
MYRY	Myriad Interactive Media Inc	0.0110	0.0110	0.0110	10,000	0.0003	2.65
MYSL	My Screen Mobile In	0.0200	0.0200	0.0200	15,400	0.0000	0.00
MYTAY	Magyar Telekom Telecommunications Plc	8.180	7.958	8.030	4,300	0.120	1.47
MYTEF	Telekom Malaysian Bh	1.700	1.700	1.700	2,300	0.100	6.25
MZBY	Mezabay Intl	0.0001	0.0001	0.0001	100,000	0.0000	0.00
MZDAF	Mazda Motor Corp Ord	4.400	4.220	4.300	12,300	0.160	3.59
MZDAY	Mazda Motor Corp	43.85	42.65	42.78	1,000	1.72	3.87
MZEI	Medizone Intl Inc	0.1400	0.1200	0.1201	225,700	0.0050	4.00
MZHOF	Mizuho Finl Grp Inc	2.181	2.176	2.181	100,000	0.029	1.34
MZRTF	Mazor Surgical Robot	4.960	4.880	4.880	26,100	0.000	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

50.16.17.90

GLOBAL INDICES

Code	Last	Change
COMP	3,463	39	1.11
DJI	15,307	80	0.52
SP500	1,655	14	0.83
DAX	8,313	218	2.55
FTSE	6,711	130	1.90
NI225	14,484	1,143	7.32
CAC40	3,953	98	2.42
GLD	1,370	6	0.46
BDI	830.0	6.0	0.72
HSI	22,670	591	2.54