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	0.0004	0.0004	0.0004	200,000	-0.0006	60.00
MAAL	Marketing Alliance	2.850	2.850	2.850	3,800	-0.050	1.72
MAANF	Maanshan Iron & Stee	0.3950	0.3950	0.3950	100	0.0050	1.28
MACE	Mace Security International Inc	0.1950	0.1950	0.1950	500	-0.0025	1.27
MACQF	Themac Resources Grp Ltd	0.0495	0.0495	0.0495	1,000	0.0064	14.85
MADI	Madison Systems Inc	0.0150	0.0150	0.0150	10,000	0.0045	42.86
MAEOY	Manila Electric CO ADR	12.19	12.19	12.19	100	-1.34	9.90
MAGAA	Magna-Lab Inc A	0.1050	0.1050	0.1050	100	-0.1650	61.11
MAGE	Magellan Gold Corp	1.070	0.900	1.070	3,800	0.000	0.00
MAGOF	Man Se	48.70	48.70	48.70	1,200	3.70	8.22
MAGOY	Man Ag ADR	4.730	4.730	4.730	400	0.000	0.00
MAGP	Magplane Technology Inc	0.0054	0.0049	0.0054	101,700	0.0005	10.20
MAHI	Monarch Svcs Inc	0.0700	0.0700	0.0700	1,000	0.0000	0.00
MAHLY	Medipal Holdings Corp	21.94	21.89	21.89	1,300	-0.06	0.26
MAHMF	Mahindra&Mahindra Dp	7.400	7.400	7.400	100	-0.827	10.05
MAHN	Mid-Atlantic Hm Hlth Ntwk	0.1000	0.1000	0.1000	1,200	-0.1400	58.33
MAIFF	Minera Alamos	0.2289	0.2135	0.2284	181,200	0.0209	10.07
MAJJ	Michael Anthony Jwlrs Inc	2,500	2,500	2,500	100	682	37.51
MAKOF	Mako Mining Corp	0.2400	0.2350	0.2380	51,100	0.0080	3.48
MAKSF	Marks & Spen Grp Ord	2.405	2.385	2.405	2,100	-0.005	0.21
MAKSY	Marks & SP Gp ADR	4.900	4.810	4.830	108,200	0.030	0.63
MALDF	Macau Legend Dev Ord	0.1360	0.1360	0.1360	2,000	-0.0190	12.26
MALJF	Magellan Aerospace C	10.82	10.82	10.82	1,000	-0.07	0.61
MALRF	Mineral Resources Ltd	11.95	11.95	11.95	1,400	0.35	3.02
MALRY	Mineral Resources Ltd	11.79	11.79	11.79	200	-0.26	2.16
MAMP	Medamerica Properties Inc	3.070	2.750	3.070	300	0.320	11.64
MAMTF	Mcan Mtg Corp	13.21	13.20	13.21	1,600	0.31	2.41
MANZF	Manz Automation Ag Ord	22.48	22.48	22.48	2,000	0.00	0.00
MAOMF	Maudore Minerals Ltd	0.0001	0.0001	0.0001	5,000	0.0000	0.00
MAORF	Mandarin Oriental IN	1.850	1.740	1.850	12,800	0.000	0.00
MARFF	Margaux Resources Ltd	0.0409	0.0385	0.0409	400	-0.0164	28.62
MARUF	Marubeni Corp	7.590	7.590	7.590	100	1.228	19.29
MARUY	Marubeni Corp ADR	74.92	74.92	74.92	100	1.06	1.44
MATN	Mateon Therapeutics Inc	0.1800	0.1600	0.1798	52,700	0.0088	5.15
MAURY	Marui Group CO Ltd	49.90	49.08	49.27	3,700	-0.72	1.44
MAWHY	Man Wah Holdings Ltd	16.29	16.29	16.29	300	2.02	14.16
MAXC	Maxcyte Inc	1.630	1.630	1.630	5,000	0.037	2.31
MAXD	Max Sound Corp	0.0002	0.0001	0.0002	17,040,500	0.0001	100.00
MAXMF	Standard Explora Ltd	0.0240	0.0240	0.0240	100	-0.0003	1.23
MAXSF	Maxis Bhd	1.280	1.280	1.280	2,900	0.000	0.00
MAYGF	Meadow Bay Gold Corp	0.0200	0.0200	0.0200	1,500	0.0023	12.99
MAYNF	Mayne Pharma	0.3255	0.3225	0.3255	8,900	0.0155	5.00
MAYX	Mayex USA Inc	0.1000	0.1000	0.1000	5,000	0.0000	0.00
MBAIF	Cibt Education Group Inc	0.5406	0.5406	0.5406	100	0.0262	5.09
MBCFF	Mbac Fertilizer Corp	0.4640	0.4490	0.4640	10,000	0.0040	0.87
MBCI	Mabcure Inc	0.0006	0.0006	0.0006	1,000	0.0000	0.00
MBCQ	MB Bancorp Inc	15.65	15.65	15.65	7,600	-0.09	0.57
MBDE	Morris Business Devl	0.0160	0.0160	0.0160	2,400	-0.0031	16.23
MBFJF	Mitsubishi Ufj Finan	5.368	5.368	5.368	100	-0.162	2.93
MBKL	Metairie Bk & TR [La	23.50	23.50	23.50	200	0.49	2.13
MBLV	Mobiventures Inc	0.0028	0.0028	0.0028	20,000	0.0000	0.00
MBNKF	Metro Bank Plc	2.670	2.570	2.670	1,600	0.050	1.91
MBRTF	Mbmi Resources Inc	0.0411	0.0411	0.0411	600	-0.0538	56.69
MBUMY	Mabuchi Mtr CO Ltd	9.250	9.250	9.250	200	-0.351	3.66
MBVXQ	Mabvax Therapeutics Holdings Inc	0.0098	0.0098	0.0098	17,200	0.0000	0.00
MBXBF	Microbix Biosystems	0.1674	0.1635	0.1635	7,000	-0.0115	6.57
MBYMF	Mountain Boy Mineral	0.1546	0.1546	0.1546	10,000	0.0163	11.79
MCAP	Mango Capital Inc	0.0090	0.0090	0.0090	100	0.0014	18.42
MCARY	Mercari Inc ADR	9.660	9.470	9.560	6,400	-0.028	0.29
MCBI	Mountain Commerce Bancorp Inc	22.50	22.50	22.50	100	0.20	0.90
MCBK	Madison County Financial Inc	28.00	27.50	27.50	1,200	0.00	0.00
MCCHF	Mcchip Resources Inc	0.4088	0.4088	0.4088	1,000	-0.0031	0.75
MCCK	Mestek Inc	30.00	29.50	29.50	1,000	-1.50	4.84
MCCRF	Mccoy Global Inc	0.4965	0.4965	0.4965	500	0.0315	6.77
MCCX	Mcorpcx Inc	0.0312	0.0210	0.0312	3,800	-0.0278	47.12
MCDMF	Macdonald Mines Exploration Ltd	0.0700	0.0573	0.0573	54,100	-0.0127	18.14
MCELQ	Millennium Cell IN	0.0090	0.0041	0.0070	811,600	0.0017	32.08
MCEM	Monarch Cement CO	60.00	60.00	60.00	500	-0.25	0.41
MCESF	Macro Enterprises	2.790	2.790	2.790	100	0.020	0.72
MCET	Multicell Techs Inc	0.0001	0.0001	0.0001	30,200	0.0000	0.00
MCFUF	Micro Focus Intl Plc	14.50	14.50	14.50	500	0.45	3.20
MCGRF	Major Cineplex Grp Fgn	0.8000	0.8000	0.8000	500	0.0100	1.27
MCHA	Matchaah Holdings Inc	0.1000	0.1000	0.1000	100	0.0000	0.00
MCHB	Mechanics Bk [Ca]	31,025	31,025	31,025	100	-225	0.72
MCHHF	Macmahon Holdings Ltd Ord	0.2150	0.2150	0.2150	200	0.0080	3.86
MCHOY	Multichoice Group Ltd ADR	7.850	7.730	7.730	10,700	-0.090	1.15
MCHT	Mauch Chunk Finl Cp	14.50	14.50	14.50	300	0.00	0.00
MCHVF	MGM China Holdings L	1.760	1.760	1.760	1,500	0.040	2.33
MCIC	Multicorp International Inc	0.0016	0.0015	0.0016	300,200	0.0000	0.00
MCIG	Mcig Inc	0.0494	0.0220	0.0479	22,789,500	0.0258	116.74
MCKRF	Manson Creek Resources Ltd	0.1857	0.1800	0.1857	10,000	0.0107	6.11
MCLDD	Universal Mcloud Corp	4.283	4.067	4.140	18,600	-0.160	3.72
MCLDF	Mcloud Technologies Corp	4.484	4.358	4.410	13,400	0.040	0.92
MCOA	Marijuana Company of America Inc	0.0700	0.0550	0.0560	2,814,900	-0.0090	13.85
MCOIF	Multichoice Group Ltd	8.900	8.900	8.900	100	-0.850	8.72
MCPH	Midland Cap Hlds	18.00	18.00	18.00	100	0.00	0.00
MCQEF	Macquarie Group	96.10	96.10	96.10	500	0.00	0.00
MCRAA	Mcrae Inds Cl A	24.50	24.50	24.50	100	0.32	1.32
MCRAB	Mcrae Indus Inc B	25.00	25.00	25.00	100	0.85	3.52
MCREF	Metals Creek Res	0.0356	0.0356	0.0356	200	-0.0039	9.87
MCRNF	Micro-Mechanics Ltd Ord	1.295	1.295	1.295	800	0.295	29.50
MCRPF	Microport Scientific	1.190	1.190	1.190	700	0.030	2.59
MCRUF	Morgan Advanced Mtrls Ord	3.800	3.800	3.800	100	0.000	0.00
MCRZF	Mincor Resources	0.5050	0.5050	0.5050	2,500	0.0238	4.95
MCTC	Mctc Holdings Inc	0.5700	0.4100	0.4350	138,400	0.0152	3.62
MCTH	Medical Connections	0.0025	0.0020	0.0020	10,100	-0.0005	20.00
MCUIF	Miraculins Inc	0.0033	0.0033	0.0033	200	0.0031	1550.00
MCUJF	Medicure Inc	2.710	2.710	2.710	400	-0.100	3.56
MCVEF	Medicover Ab	10.75	10.75	10.75	4,100	0.00	0.00
MCVT	Mill City Ventures III Ltd	0.5400	0.5400	0.5400	300	-0.0600	10.00
MCZAF	Mad Catz Interactive Inc	0.0075	0.0027	0.0075	41,900	0.0066	733.33
MDAV	Davi Luxury Brand Group Inc	0.0100	0.0050	0.0050	200	0.0000	0.00
MDAW	Media Way Corp	0.0010	0.0010	0.0010	100	0.0009	900.00
MDBIF	Medibio Ltd	0.0094	0.0094	0.0094	1,000	0.0018	23.68
MDCE	Medical Care Technol	0.0001	0.0001	0.0001	10,000	0.0000	0.00
MDCL	Medicine Man Technologies Inc	3.050	2.970	3.000	52,400	0.000	0.00
MDCN	Medican Enterprises Inc	0.0001	0.0001	0.0001	2,000	0.0000	0.00
MDCT	Midcoast Community Bancorp Inc	6.550	6.300	6.300	52,500	-0.450	6.67
MDDM	Mdm Group Inc	0.0001	0.0001	0.0001	5,000	0.0000	0.00
MDEVF	Melco Intl Devel	2.810	2.650	2.810	2,200	-0.010	0.35
MDEX	Madison Technologies Inc	0.0600	0.0500	0.0500	3,000	0.0000	0.00
MDFZF	Medifocus Inc	0.0044	0.0033	0.0033	16,500	-0.0001	2.94
MDGC	Mediag3 Inc	0.0004	0.0003	0.0004	1,660,000	0.0000	0.00
MDGEF	Medigene Ag	7.610	7.270	7.560	4,200	0.570	8.15
MDIBF	Mediobanca Spa	10.86	10.86	10.86	300	-0.06	0.55
MDIBY	Mediobanca Spa ADR	10.85	10.76	10.81	9,500	0.05	0.42
MDIN	Northstar Global Bus	0.0001	0.0001	0.0001	100,000	0.0000	0.00
MDIT	Medite Cancer Diagnostics Inc	0.0400	0.0400	0.0400	29,800	0.0000	0.00
MDKM	Mdechem Inc	0.0021	0.0021	0.0021	600	0.0000	0.00
MDLH	Medical Intl Tech	0.0041	0.0041	0.0041	800	0.0000	0.00
MDLXF	Rosita Mining Corp	0.0068	0.0068	0.0068	600	0.0017	33.33
MDMN	Medinah Minerals Inc	0.0011	0.0008	0.0010	2,251,800	-0.0001	9.09
MDMP	Mdm Permian Inc	0.0265	0.0201	0.0240	250,500	-0.0025	9.43
MDNAF	Medicenna Therapeutics Corp	2.525	2.390	2.427	19,000	0.007	0.30
MDNGF	Midnight Sun Mining	0.0921	0.0750	0.0921	62,300	-0.0009	0.97
MDNNF	Niobay Metals Inc	0.2940	0.2940	0.2940	500	0.0040	1.38
MDPHF	Monadelphous Group Ltd	11.78	11.78	11.78	100	0.00	0.00
MDRM	Modern Mobility Aids	0.0080	0.0080	0.0080	220,000	0.0000	0.00
MDRPF	Midas Gold Corp	0.4998	0.4793	0.4997	153,900	0.0172	3.56
MDRSF	Mod Resources Ltd	47.75	47.75	47.75	100	47.45	15816.67
MDSMF	Medusa Mining Ltd	0.6370	0.6370	0.6370	1,000	0.0370	6.17
MDTC	Media Techs Inc	0.0071	0.0071	0.0071	38,000	-0.0069	49.29
MDTR	Medtainer Inc	0.2150	0.2000	0.2001	9,200	0.0000	0.00
MDVT	Middlebury Natl Corp	38.35	38.20	38.20	800	-0.15	0.39
MDWK	Mdwerks Inc	0.0032	0.0025	0.0025	100,100	-0.0009	26.47
MDWT	Midwest Holding Inc	0.0660	0.0660	0.0660	1,100	-0.0115	14.84
MDXG	Mimedx Group Inc	6.740	6.300	6.740	228,300	0.400	6.31
MDXL	Medixall Group Inc	2.000	1.490	2.000	500	-0.200	9.09
MEDD	Medical Imaging Corp	0.0049	0.0028	0.0049	30,300	0.0000	0.00
MEDH	Medx Holdings Inc	0.0062	0.0062	0.0062	161,000	0.0006	10.71
MEDIF	Medipharm Labs Corp	3.180	3.046	3.080	215,800	-0.060	1.91
MEDT	Mediatechnics Corp	0.0002	0.0002	0.0002	699,800	0.0000	0.00
MEEC	Midwest Energy Emissions Corp	0.1900	0.1780	0.1780	22,800	-0.0220	11.00
MEGEF	Meg Energy Corp	5.834	5.794	5.796	12,000	-0.254	4.20
MEGGF	Meggitt Plc	9.040	9.040	9.040	100	-0.010	0.11
MEGGY	Meggitt Plc	18.01	18.01	18.01	1,600	0.09	0.48
MEIL	Methes Energies International L	0.0036	0.0036	0.0036	14,000	0.0001	2.86
MEJHY	Meiji Holdings Co. Ltd ADR	16.44	16.44	16.44	100	-1.65	9.12
MELR	Melrose Bancorp	24.76	24.73	24.76	3,000	0.05	0.20
MEMI	Miracle Entmt Inc	0.0001	0.0001	0.0001	10,000	-0.0009	90.00
MENB	Mendocino Brewing CO	0.0970	0.0970	0.0970	1,000	0.0000	0.00
MENC	Millennium Energy Corp	0.0100	0.0100	0.0100	10,000	0.0000	0.00
MENEF	Mene Inc	0.3684	0.3580	0.3684	23,500	-0.0016	0.43
MENXF	Memex Inc Ordinary Shares [Ca	0.0300	0.0300	0.0300	1,000	0.0050	20.00
MEOBF	Mesoblast Ltd	1.400	1.400	1.400	500	-0.010	0.71
MEPW	ME Renewable Power	0.5100	0.5100	0.5100	500	0.0000	0.00
MERR	Merriman Holdings	0.0800	0.0303	0.0303	800	-0.0497	62.13
METFL	Metlife Inc 4.75% Prf Perpetual USD 25	25.35	25.26	25.30	908,000	0.00	0.00
MEXGF	Mexican Gold Corp	0.0800	0.0655	0.0655	38,800	-0.0020	2.96
MFBP	M&F Bancorp Inc	2.950	2.900	2.900	1,200	-0.090	3.01
MFCO	Microwave Filter C	0.7900	0.7300	0.7300	1,100	-0.0600	7.59
MFCSF	Medical Facs Corp	3.767	3.686	3.686	6,600	0.017	0.46
MFDB	Mutual Federal Bcp	3.250	3.250	3.250	400	0.250	8.33
MFGI	Merchants Financial Group Inc	74.00	74.00	74.00	200	0.00	0.00
MFMLF	Marifil Mines Ltd	0.0494	0.0493	0.0493	500	0.0045	10.04
MFON	Mobivity Holdings Corp	1.100	1.034	1.075	11,900	0.015	1.42
MFRVF	Minera Frisco Sab DE	0.1583	0.1583	0.1583	50,000	-0.0017	1.06
MFST	Medifirst Solutions	0.0010	0.0008	0.0009	41,614,800	0.0000	0.00
MGAFF	Mega Uranium Ltd	0.0692	0.0640	0.0680	41,100	0.0040	6.25
MGAG	Mortgage Oil Corp	310.0	305.0	305.0	100	14.0	4.81
MGAWY	Megaworld Corp ADR	17.13	17.13	17.13	3,600	-0.12	0.67
MGCLF	Mgc Pharmaceuticals Ltd	0.0250	0.0250	0.0250	15,000	0.0010	4.17
MGDDF	Michelin Cie Gen Des	120.5	120.0	120.0	1,000	-2.5	2.00
MGDDY	Compagnie Generale D	24.35	24.25	24.33	18,600	0.29	1.21
MGDPF	Marathon Gold Corp	1.210	1.170	1.170	45,500	-0.030	2.50
MGGI	Meadowbrook Golf Grp Inc	0.0940	0.0940	0.0940	500	0.0000	0.00
MGHCF	Minco Gold Corp	0.0872	0.0850	0.0872	2,000	0.0022	2.59
MGHL	Morgan Group Hlds CO	0.5000	0.4000	0.4000	7,800	0.0001	0.03
MGIDF	Metalurgica Durofelguera	0.0250	0.0250	0.0250	2,000	-0.0005	1.96
MGLDF	Medgold Resources Corp	0.0556	0.0556	0.0556	500	0.0046	9.02
MGLG	Magellan Energy Ltd	0.0001	0.0001	0.0001	455,000	0.0000	0.00
MGLQF	Magna Gold Corp	0.2643	0.2643	0.2643	5,400	0.0519	24.44
MGMA	Metro Global Media Inc	0.0250	0.0250	0.0250	500	0.0000	0.00
MGMLF	Maple Gold Mines Ltd	0.0699	0.0637	0.0699	80,000	0.0022	3.25
MGNT	Meganet Corp	0.0171	0.0041	0.0171	67,500	0.0112	189.83
MGOM	Alfacourse Inc	6.190	6.190	6.190	100	3.090	99.68
MGON	Megola Inc	0.0024	0.0018	0.0024	423,600	-0.0002	7.69
MGPC	Moregain Pictures Inc	0.0688	0.0688	0.0688	200	0.0000	0.00
MGPHF	Mason Graphite	0.2589	0.2335	0.2584	157,100	0.0284	12.35
MGPPF	Megaport Ltd	7.300	7.300	7.300	4,000	0.090	1.25
MGPUF	M&G Plc	3.200	3.200	3.200	900	0.050	1.59
MGROF	Mustgrow Biologics Corp	0.0100	0.0100	0.0100	500	-0.4767	97.95
MGRUF	Morguard Real Est UT	9.019	9.019	9.019	100	-0.011	0.12
MGTC	Megatech Corp	0.0614	0.0613	0.0614	14,200	0.0001	0.16
MGTI	MGT Capital Investments Inc	0.0238	0.0213	0.0225	3,661,900	0.0005	2.27
MGUY	Mogul Energy Intl	0.0021	0.0021	0.0021	10,000	0.0000	0.00
MGWFF	Maple Leaf Green Wor	0.0450	0.0450	0.0450	4,600	0.0000	0.00
MGXMF	Mgx Minerals Inc	0.0823	0.0676	0.0822	123,100	0.0107	14.97
MGXRF	Mgx Renewables Inc	0.2400	0.1009	0.2124	470,300	0.1084	104.23
MGYOY	Mol Magyar Olaj Gaz	4.800	4.650	4.650	1,100	-0.350	7.00
MHCC	Millennium Healthcare Inc	0.0010	0.0010	0.0010	2,100	0.0009	900.00
MHGI	Midnight Hlds Group Inc	0.0010	0.0010	0.0010	4,000	0.0009	900.00
MHGU	Meritage Hosp Gr	19.25	19.10	19.24	2,700	-0.25	1.28
MHGUP	Meritage Hospitality Group Inc Pfd Conv	37.00	35.00	37.00	5,200	2.00	5.71
MHGVY	Marine Harvest ASA ADR [Norway]	25.11	24.91	25.03	42,500	0.13	0.52
MHHC	Mccusker Holdings Corp	0.0002	0.0001	0.0001	2,000,900	0.0000	0.00
MHIVF	Mainstreet Health Investments Inc	6.630	6.622	6.630	1,500	0.000	0.00
MHPC	Manufactured Housing Properties Inc	2.350	2.350	2.350	200	-0.360	13.28
MHSDF	Megacable Hld Ord	4.076	4.036	4.036	27,000	-0.020	0.49
MHTX	Manhattan Scients	0.0133	0.0133	0.0133	122,100	-0.0009	6.34
MHTZF	Manhattan Corp Ord	0.0040	0.0040	0.0040	10,000	-0.0019	32.20
MHVYF	Mitsubishi Heavy Ind	38.83	38.80	38.83	500	-0.12	0.30
MICCF	Millcom Swed Dep Rec	45.96	45.96	45.96	100	0.07	0.15
MICFF	Mint Income Fund Trust	4.992	4.792	4.992	19,800	0.000	0.00
MICWF	Micron Waste Technologies Inc	0.0390	0.0360	0.0390	52,800	0.0000	0.00
MIDLF	Midland Expl Inc	0.6945	0.6945	0.6945	400	-0.0008	0.12
MIELF	Mitsubishi Elect Cor	14.12	14.12	14.12	100	0.62	4.59
MIELY	Mitsubishi Elect Cor	28.81	28.38	28.78	12,900	0.98	3.53
MIHI	Medical Innovation Holdings Inc	0.0050	0.0045	0.0050	2,100	0.0009	21.95
MIHL	Montague International Holding Ltd	0.0007	0.0007	0.0007	100,000	0.0001	16.67
MIKP	Mike The Pike Produc	0.0001	0.0001	0.0001	500,000	0.0000	0.00
MILC	Millennium Investment & Acquisition CO	0.4303	0.4303	0.4303	100	-0.0492	10.26
MILTY	Mills Estruturas E Servicos DE Enhenhaia	2.000	2.000	2.000	5,000	-0.250	11.11
MILV	Mistral Ventures Inc	0.0100	0.0076	0.0090	3,592,500	0.0010	12.50
MIMZD	Nighthawk Gold Corp	1.820	1.710	1.810	36,400	-0.030	1.63
MIMZF	Nighthawk Gold Corp	0.4087	0.3850	0.3956	73,100	0.0044	1.12
MINE	Minerco Res Inc	0.0002	0.0001	0.0002	158,368,200	0.0001	100.00
MINR	Holly Brothers Pictures Inc	0.5200	0.3000	0.3000	2,000	0.0000	0.00
MIRXF	Serrano Resources Ltd	0.0270	0.0263	0.0270	1,800	0.0120	80.00
MISM	Cambridge Energy Corp	0.0149	0.0088	0.0139	21,900	-0.0010	6.71
MISVF	Minco Silver Corp	0.5639	0.5404	0.5510	2,600	0.0037	0.68
MITEF	Mitsubishi Estate Co. Ltd	19.54	19.54	19.54	200	0.91	4.91
MITEY	Mitsubishi Estate CO	18.99	18.77	18.87	10,700	0.12	0.61
MITFF	Mitie Group Plc	1.620	1.620	1.620	2,200	-0.280	14.74
MITFY	Mitie Group Plc ADR	7.000	7.000	7.000	100	0.080	1.16
MITJF	Mint Corp	0.0378	0.0378	0.0378	1,000	-0.0007	1.82
MITSF	Mitsui & CO Ltd	17.77	17.73	17.73	300	0.17	0.97
MITSY	Mitsui & Company	358.5	356.8	357.4	300	1.9	0.52
MITUY	Mitsui Chemicals Inc [Japan] ADR	12.15	12.15	12.15	100	1.03	9.26
MIXIF	Mixi Inc Tokyo	18.00	18.00	18.00	100	-1.47	7.56
MIXX	Mix 1 Life Inc	0.0200	0.0200	0.0200	500	0.0141	238.98
MJARF	Mjardin Group Inc	0.1700	0.1520	0.1578	17,400	-0.0221	12.28
MJDLF	Major Drilling Grp I	4.390	4.210	4.390	800	0.230	5.53
MJGCF	Majestic Gold Corp	0.0450	0.0450	0.0450	1,000	0.0044	10.84
MJHI	Mj Harvest Inc	0.8500	0.8500	0.8500	100	0.0000	0.00
MJLB	Ultrack Systems Inc	0.0023	0.0017	0.0023	1,206,600	-0.0001	4.17
MJNA	Medical Marijuana I	0.0248	0.0220	0.0240	8,279,400	0.0010	4.35
MJNE	Mj Holdings Inc	0.2400	0.2007	0.2400	2,900	0.0000	0.00
MJTK	Cannasys Inc	0.0002	0.0001	0.0002	799,700	0.0001	100.00
MJTV	Michael James Enterprises Inc	0.0003	0.0002	0.0003	239,500	0.0001	50.00
MJWL	Majic Wheels Corp	0.0001	0.0001	0.0001	500,000	0.0000	0.00
MJWNF	Majestic Wine Plc	2.919	2.919	2.919	10,000	0.023	0.79
MJXFF	Majescor Resources	0.0448	0.0448	0.0448	400	-0.0132	22.76
MKGAF	Merck Kgaa Dm 5	127.5	126.9	126.9	500	-1.0	0.74
MKGP	Maverick Energy Grp Ltd	0.0440	0.0350	0.0400	205,500	-0.0100	20.00
MKIN	Mcnb Banks Inc	23.25	23.25	23.25	200	2.95	14.53
MKKGY	Merck Kgaa ADR	25.69	25.47	25.67	6,700	0.03	0.10
MKRIF	Melkior Resources IN	0.0247	0.0247	0.0247	20,000	0.0008	3.35
MKRMF	Merkur Holiday Ag Ord	281.3	281.3	281.3	100	5.8	2.11
MKRO	Monkey Rock Group Inc	0.0489	0.0489	0.0489	300	-0.0110	18.36
MKRS	Mikros Sys Corp	0.1700	0.1500	0.1688	13,600	0.0089	5.57
MKRYF	Manitok Energy Inc	0.0001	0.0001	0.0001	2,000	0.0000	0.00
MKSEF	Marksmen Energy Inc	0.0447	0.0310	0.0310	10,900	-0.0089	22.31
MKTAY	Makita Corp	37.09	36.69	36.91	29,600	0.20	0.54
MKTDF	Deepmarkit Corp	0.0236	0.0236	0.0236	2,500	-0.0004	1.67
MKTY	Mechanical Technolgy	0.8950	0.8200	0.8500	3,900	-0.0498	5.53
MKVNF	District Metals Corp	0.0804	0.0804	0.0804	200	-0.0010	1.23
MLBEF	Arq Group Limited	0.2300	0.2300	0.2300	18,000	0.0000	0.00
MLCG	ML Capital Group Inc	0.0220	0.0183	0.0183	200	0.0000	0.00
MLCPF	Medipharm Labs Corp	2.567	2.567	2.567	2,000	-0.953	27.07
MLFB	Universal Cap Mgmt	0.0120	0.0085	0.0110	222,500	-0.0010	8.33
MLFNF	Maple Leaf Foods Inc	19.50	18.97	18.97	5,600	-0.32	1.64
MLGCF	ML Gold Corp	0.0874	0.0874	0.0874	4,500	0.0077	9.66
MLGF	Malaga Financial Corp	23.00	23.00	23.00	600	0.05	0.22
MLHC	M Line Hlds Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
MLKKF	Mercator Minerals	0.0003	0.0003	0.0003	3,100	0.0000	0.00
MLKNA	Medlink Intl Inc A	0.0001	0.0001	0.0001	500	0.0000	0.00
MLLGF	Mullen Group Ltd	7.323	7.300	7.300	700	0.008	0.11
MLLLD	Torque Esports Corp	0.8679	0.7730	0.8005	45,600	-0.0435	5.15
MLLLF	Torque Esports Corp	2.800	1.220	1.840	147,600	-0.990	34.98
MLLOF	Medallion Resources Ltd	0.0897	0.0800	0.0800	27,300	-0.0050	5.88
MLLS	Miller Indus Inc Fla	0.7800	0.7800	0.7800	100	-0.0200	2.50
MLLUY	Metallurgical Corp China Ltd ADR	4.550	4.550	4.550	100	-0.020	0.44
MLMN	Millennium Prime Inc	0.0081	0.0080	0.0080	40,000	-0.0010	11.11
MLMZF	Metallica Minerals Ltd	0.0120	0.0090	0.0120	6,500	-0.0008	6.25
MLNLF	Millennial Lithium Corp	1.190	1.100	1.100	7,100	-0.120	9.84
MLNTQ	Melinta Therapeutics Inc	0.4600	0.4100	0.4399	197,800	0.0299	7.29
MLOOF	Molopo Australia Ltd	0.0027	0.0027	0.0027	200	-0.0773	96.63
MLORF	Montello Resources Ltd	0.0001	0.0001	0.0001	1,800	0.0000	0.00
MLPH	Molecular Pharmacol	0.0040	0.0021	0.0021	177,000	-0.0033	61.11
MLRKF	Millrock Res Inc Com	0.1096	0.1040	0.1072	62,700	-0.0015	1.38
MLRYY	Mail Ru Group Ltd	24.25	24.07	24.07	8,900	0.62	2.65
MLSPF	Melrose Holdings Ltd	3.070	3.010	3.070	1,800	-0.040	1.29
MLWN	Malwin Ventures Inc	0.0060	0.0060	0.0060	12,600	0.0000	0.00
MLXEF	Metals X Ltd	0.0699	0.0684	0.0699	20,000	0.0024	3.56
MLYBY	Malayan Banking ADR	4.300	4.300	4.300	3,200	0.080	1.90
MLYCF	American Cumo Mining Ltd	0.0310	0.0310	0.0310	2,500	0.0000	0.00
MLYF	Western Magnesium	0.1006	0.0850	0.1006	196,900	0.0156	18.35
MLYNF	Malayan Banking Berhad	2.020	2.020	2.020	2,700	0.010	0.50
MMBF	Momentum Biofuels	0.0045	0.0045	0.0045	17,800	0.0005	12.50
MMDDF	Mirriad Advertising Plc	0.2300	0.2300	0.2300	900	-0.0200	8.00
MMEX	Mmex Resources Corp	0.0001	0.0001	0.0001	20,916,100	0.0000	0.00
MMIRF	Medmira Inc	0.0173	0.0173	0.0173	5,000	0.0078	82.11
MMJFF	Matica Enterprises	0.0268	0.0268	0.0268	700	-0.0022	7.59
MMJJF	Mmj Phytotech Ltd	0.1100	0.1100	0.1100	500	0.0050	4.76
MMLTF	Mmg Ltd Ord	0.2800	0.2800	0.2800	1,000	0.0750	36.59
MMMB	Mamamancini's Holdin	1.390	1.300	1.300	7,800	-0.080	5.80
MMMM	Mineral Mtn Mng & ML	0.0550	0.0526	0.0550	101,200	-0.0050	8.33
MMMW	Mass Megawat Wind Pw	0.0072	0.0072	0.0072	2,500	-0.0011	13.25
MMND	Coconnect Inc	0.6600	0.6500	0.6500	6,000	-0.0200	2.99
MMNFF	Medmen Enterprises Inc Cl B	0.6500	0.5770	0.5780	2,598,000	-0.0220	3.67
MMNGF	Monster Mng Corp	0.2350	0.2200	0.2316	188,900	0.0063	2.80
MMNNF	Munters Group	5.160	5.160	5.160	1,000	0.600	13.16
MMNT	Momentous Holdings Corp	0.5200	0.5200	0.5200	1,900	0.0000	0.00
MMNWF	Medmen Enterprises Inc WT	0.0815	0.0746	0.0798	30,500	0.0088	12.39
MMRF	Mmrglobal Inc	0.0001	0.0001	0.0001	51,800	0.0000	0.00
MMRGF	Minaurum Gold Inc	0.4000	0.3713	0.3870	23,300	-0.0077	1.95
MMRTY	Massmart Holdings Ltd ADR	6.740	6.740	6.740	100	-0.160	2.32
MMSDD	Macarthur Minerals	0.1420	0.1420	0.1420	364,000	-0.0008	0.56
MMSMY	Mitsui Mining & Sm	5.150	5.150	5.150	200	-0.050	0.96
MMTC	Micro Imaging Tech	0.2380	0.1800	0.1800	25,200	-0.0080	4.26
MMTIF	Micromem Tech Inc	0.0850	0.0606	0.0700	227,700	0.0001	0.14
MMTMF	Monument Mng Ltd	0.0350	0.0250	0.0350	24,200	0.0000	0.00
MMTOF	Mitsubishi Motors Corp	3.991	3.991	3.991	300	-0.124	3.02
MMTRS	Mills Music TR Unit	32.50	32.00	32.50	700	1.15	3.67
MMTS	Multi-Media Tutorial Services Inc	0.0004	0.0004	0.0004	10,000	-0.0001	20.00
MNAP	Manas Petroleum Corp	0.0016	0.0016	0.0016	500	0.0000	0.00
MNARF	Morguard North American REIT	13.96	13.92	13.92	3,800	-0.31	2.21
MNAT	Marquette Natl Cp	32.50	32.45	32.50	1,200	0.25	0.78
MNBC	Mnb Corp [Bangor Pa]	61.50	61.50	61.50	300	0.00	0.00
MNBEF	Minebea CO Ltd [Japan]	22.00	22.00	22.00	400	0.79	3.72
MNBEY	Minebea Ltd ADR	43.67	43.67	43.67	300	0.37	0.85
MNBP	Mars Natl Bk PA	396.0	395.0	396.0	100	7.0	1.80
MNDJF	Mandalay Res Corp	1.0000	0.9538	0.9538	2,200	0.0244	2.63
MNDP	Mundus Group Inc	0.0003	0.0003	0.0003	300,000	0.0000	0.00
MNELF	Mission Newenergy Ltd	0.0264	0.0264	0.0264	2,200	-0.0036	12.00
MNGG	Mining Global Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
MNGGF	Mongolia Growth Grou	0.1636	0.1636	0.1636	4,000	-0.0105	6.03
MNGPF	Man Group Ltd	2.040	2.040	2.040	1,800	0.140	7.37
MNHD	Mongolia Holdings Inc	0.0050	0.0050	0.0050	19,400	-0.0001	1.96
MNHFF	Mayr-Melnhof Karton Ag	135.0	135.0	135.0	100	9.2	7.35
MNHFY	Mayr Melnhof Karton Ag ADR	34.47	34.47	34.47	300	0.22	0.64
MNHVF	Marine Harvest ASA	24.83	24.83	24.83	100	-1.17	4.50
MNII	Manati Inds Inc	0.0500	0.0500	0.0500	1,700	-0.0050	9.09
MNILY	Minor International Public CO Ltd ADR	29.30	29.00	29.00	400	1.94	7.17
MNKG	Manneking Inc.	0.9099	0.4550	0.9099	13,800	0.3699	68.50
MNLFF	Manulife Financial Corp. - Fr Prf	10.49	10.41	10.41	1,100	0.00	0.00
MNMB	Merchants & Marine Bancorp Inc	39.80	39.80	39.80	100	-0.20	0.50
MNNGF	Affluent Partners Holdings Ltd	0.0045	0.0045	0.0045	6,900	0.0044	4400.00
MNOIY	Mandarin Oriental International Ltd. ADR	17.74	17.74	17.74	200	-0.64	3.48
MNPP	Merchants National Properties Inc	1,700	1,700	1,700	100	0	0.00
MNRLF	Mineral Mtn Res Ltd	0.3014	0.2595	0.3014	90,800	0.0453	17.69
MNSF	Mansfelder Metals	0.0018	0.0018	0.0018	100	-0.0005	21.74
MNTCF	Mantis Mineral Corp	0.0250	0.0250	0.0250	200	0.0034	15.74
MNTR	Mentor Capital Inc	0.2199	0.2000	0.2050	20,700	0.0045	2.24
MNTUF	Manitou Gold Inc	0.0523	0.0523	0.0523	2,500	-0.0001	0.19
MNVWF	Mountainview Energy	0.0005	0.0005	0.0005	11,100	0.0000	0.00
MNXBY	Monex Group Inc ADR	10.26	10.26	10.26	300	0.27	2.65
MNZO	Manzo Pharmaceuticals Inc	0.0001	0.0001	0.0001	1,000	0.0000	0.00
MOAEF	Mongolia Energy Corp Ltd	0.0108	0.0108	0.0108	8,500	0.0018	20.00
MOBIF	Mobi724 Global Solutions Inc	0.0332	0.0332	0.0332	100	0.0122	58.10
MOBO	Mobile Lads Corp	0.0050	0.0050	0.0050	2,000	-0.0010	16.67
MOBQ	Mobiquity Technologies Inc	0.0798	0.0674	0.0795	1,944,500	-0.0005	0.63
MOCI	Modern Cinema Group Inc	0.0150	0.0150	0.0150	200	0.0000	0.00
MODC	Modern Tech Corp	0.0001	0.0001	0.0001	20,500	0.0000	0.00
MOGLF	Gabelli Media Mogul Nextshares	0.0770	0.0770	0.0770	10,000	0.0000	0.00
MOJO	Mojo Organics Inc	0.2200	0.1030	0.2200	3,200	0.0000	0.00
MOLOF	Molori Energy Inc	0.3190	0.2890	0.3190	36,400	0.0320	11.15
MOMT	Moneyonmobile Inc	0.0150	0.0150	0.0150	200	-0.0020	11.76
MONDF	Mondi Plc Ord	20.65	20.65	20.65	400	-0.44	2.09
MONDY	Mondi Plc ADR	43.19	41.69	42.64	6,400	0.24	0.55
MONOY	Monotaro CO Ltd	25.19	24.43	24.75	7,400	-0.17	0.69
MONRF	Moncler S.P.A.	47.66	47.66	47.66	500	-0.33	0.69
MONRY	Moncler S.P.A ADR	48.00	48.00	48.00	400	-0.50	1.03
MOOIF	Mooncor Oil & Gas Corp	0.0089	0.0088	0.0088	3,600	-0.0028	24.14
MOPN	Mop Environmental	0.0027	0.0010	0.0019	1,386,700	0.0011	137.50
MOST	Smart Online Inc	4.850	4.850	4.850	100	-0.650	11.82
MOTUY	Motus Holdings Inc ADR	5.560	5.500	5.530	42,600	0.160	2.98
MPAD	Micropac Industries Inc	14.47	14.47	14.47	100	0.97	7.19
MPAY	Mobetize Corp	0.0220	0.0220	0.0220	3,300	0.0000	0.00
MPCIY	Metro Pacific Investments Corp ADR Level	13.88	13.88	13.88	200	1.75	14.43
MPEG	Innovacom Inc	0.0010	0.0010	0.0010	100	0.0000	0.00
MPGPF	Michael Page Intl	6.150	6.150	6.150	4,200	-0.100	1.60
MPHD	Media Pal Holdings	0.0300	0.0300	0.0300	500	-0.0096	24.24
MPHMF	Callitas Health Inc	0.0002	0.0002	0.0002	4,000	-0.0778	99.74
MPHX	Metro Phoenix Bank Inc [Az]	15.00	14.75	14.75	1,200	-0.75	4.84
MPIN	Message Procss Intl Inc	0.0075	0.0075	0.0075	10,000	0.0000	0.00
MPIR	Empire Diversified Energy Inc	0.2000	0.2000	0.2000	100	0.0600	42.86
MPJFF	Kairos Minerals Ltd	0.0070	0.0061	0.0061	20,000	-0.0008	11.59
MPME	Medisun Precision Medicine Ltd	0.0010	0.0010	0.0010	2,500	-0.0010	50.00
MPML	Mpm Technologies Inc	0.0300	0.0300	0.0300	100	0.0100	50.00
MPNGF	Meituan Dianping	14.67	14.41	14.47	23,500	-0.11	0.72
MPNGY	Meituan Dianping ADR Repstg 2 Cl B	28.95	28.78	28.87	3,500	-0.35	1.20
MPSYF	Morphosys Ag	133.7	133.7	133.7	100	-5.3	3.81
MPUCF	Moneta Porcupine Min	0.0970	0.0900	0.0900	3,900	-0.0108	10.71
MPXOF	Mpx International Corp	0.3337	0.2603	0.3334	56,800	-0.0056	1.65
MPZZF	Mpc Container Ships ASA	2.280	2.280	2.280	3,700	-0.034	1.47
MQBKY	Macquarie Grp ADR	99.85	99.48	99.84	3,000	0.59	0.59
MQMNW	Mcewen Mining Inc Warrants [22/11/2024]	0.3000	0.3000	0.3000	5,000	0.0800	36.36
MRAAF	Murata Manufacturing	61.74	60.40	61.74	100	1.05	1.73
MRAAY	Murata Manufacturing	15.22	15.10	15.20	106,000	-0.16	1.04
MRCBF	Morguard Corp	154.3	154.3	154.3	100	1.8	1.19
MRCQF	Mercer Park Brand Acquisition Corp	9.770	9.770	9.770	900	0.090	0.93
MRCR	Moro Corp	1.0000	1.0000	1.0000	700	0.2300	29.87
MRDDF	Outcrop Gold Corp	0.0950	0.0850	0.0939	69,500	0.0009	0.97
MRDH	Meridian Holdings Inc	0.0150	0.0150	0.0150	10,000	-0.0019	11.24
MRDY	Mobile Ready Entmt Corp	0.0001	0.0001	0.0001	10,000	0.0000	0.00
MRES	Institute of Biomedi	0.0004	0.0004	0.0004	8,500	-0.0005	55.56
MRETF	Martinrea Intl Inc	11.19	11.07	11.16	3,700	0.49	4.59
MRGE	Mirage Energy Corp	0.0530	0.0530	0.0530	29,600	-0.0042	7.34
MRGN	Mergence Corp	0.0040	0.0036	0.0040	29,800	0.0005	14.29
MRIB	Marani Brands Inc	0.0001	0.0001	0.0001	30,100	0.0000	0.00
MRJOF	Redwood Asset Management Inc Purpose	13.22	13.22	13.22	200	0.22	1.68
MRJT	3D Makerjet Inc	0.0030	0.0030	0.0030	1,000	0.0000	0.00
MRLLF	Minera Irl Ltd	0.1334	0.1334	0.1334	4,000	-0.0066	4.71
MRMD	Marimed Inc	0.5900	0.5200	0.5566	543,500	-0.0184	3.20
MRNJ	Metatron Inc	0.0001	0.0001	0.0001	70,000	0.0000	0.00
MRNTF	Medicrea International	3.140	3.140	3.140	3,500	-0.320	9.25
MRPI	Mera Pharma	0.0004	0.0004	0.0004	180,000	0.0002	100.00
MRPLY	Mr Price Group Ltd	13.25	13.12	13.16	6,400	-0.34	2.52
MRPS	Microphonics Inc	0.0035	0.0035	0.0035	3,300	0.0000	0.00
MRPT	Macreport.Net Inc	0.0310	0.0310	0.0310	300	0.0000	0.00
MRQRF	Monarques Gold Corp	0.1624	0.1583	0.1624	33,200	0.0033	2.07
MRRCF	Maricann Group	0.0179	0.0110	0.0126	91,900	0.0006	5.00
MRRMF	Miramont Resources Corp	0.0870	0.0804	0.0870	12,200	0.0013	1.52
MRRTY	Marfrig Alimento ADR	3.000	2.890	2.950	176,800	0.065	2.25
MRSKY	Mori Seiki CO Ltd SP	15.51	15.51	15.51	1,500	-0.01	0.04
MRTI	Maxus Realty Trust	120.0	120.0	120.0	200	0.0	0.00
MRTMF	Maritime Res Corp	0.0632	0.0600	0.0632	3,700	0.0017	2.76
MRVGF	Mirvac Group	2.200	2.200	2.200	400	0.000	0.00
MRVSY	Minerva Sa ADR	16.30	16.30	16.30	1,700	-1.94	10.64
MRWSF	Morrison W Sprmrkt P	2.445	2.434	2.434	3,100	-0.007	0.27
MRWSY	Wm Morrison Supermar	12.44	12.38	12.40	24,100	0.09	0.74
MRZLF	Mirasol Resources	0.4030	0.3800	0.4030	29,400	0.0230	6.05
MRZM	Marizyme Inc	2.950	1.160	2.800	8,300	-0.120	4.11
MSADY	MS&Ad Ins Group ADR	16.61	16.57	16.57	8,900	0.02	0.09
MSAH	Man Shing Agric Hldn	0.0069	0.0069	0.0069	10,000	0.0009	15.00
MSAJF	Mesa Exploration Corp Ord	0.0001	0.0001	0.0001	5,000	0.0000	0.00
MSBC	Mission Bancorp [Ca]	85.60	85.60	85.60	100	0.00	0.00
MSBHY	Mitsubishi Corp Spon	52.72	52.34	52.72	4,200	0.52	1.00
MSEZ	Media Sentiment Inc	0.0149	0.0149	0.0149	100	0.0049	49.00
MSFN	Mainstreet Finl Corp Mich	0.0500	0.0500	0.0500	3,400	0.0000	0.00
MSGNF	Man Sang Intl Ltd	0.0460	0.0460	0.0460	700	-0.0040	8.00
MSHE	Msh Entertainment Corp	0.0010	0.0010	0.0010	1,000	0.0000	0.00
MSHFQ	Mediashift Inc	0.0241	0.0241	0.0241	16,300	-0.0009	3.60
MSHXF	Mitsubishi Shokuhin Co. Ltd	28.30	28.30	28.30	300	-0.50	1.74
MSITF	Medical Svcs Intl Inc	0.0001	0.0001	0.0001	225,000	0.0000	0.00
MSIU	Medical Supply Intl USA Inc	0.0550	0.0525	0.0550	4,200	0.0000	0.00
MSIXF	Morneau Shepell Inc	26.40	26.40	26.40	100	0.60	2.33
MSLOY	Mitsui Osk Lines Ltd ADR	13.00	13.00	13.00	100	-0.30	2.26
MSLP	Muscle Pharm Corp	0.3000	0.2500	0.3000	3,600	0.0500	20.00
MSMGF	Mustang Minerals Corp	0.1099	0.1050	0.1050	37,000	0.0050	5.00
MSMY	Mc Endeavors Inc	0.0018	0.0014	0.0017	3,057,000	-0.0001	5.56
MSNFY	Minera Frisco S A B	0.4050	0.4050	0.4050	200	0.1950	92.86
MSNVF	Mission Ready Services Inc	0.0632	0.0614	0.0614	35,700	0.0014	2.33
MSPC	Metrospaces Inc	0.0001	0.0001	0.0001	2,351,000	0.0000	0.00
MSRT	Massroots Inc	0.0080	0.0068	0.0073	2,450,500	-0.0004	5.19
MSSI	Medical Staffng Sltns Inc	0.0003	0.0002	0.0002	4,466,900	-0.0001	33.33
MSSV	Meso Numismatics Inc	0.0230	0.0160	0.0230	1,900	0.0000	0.00
MSTF	Monarch Staffing Inc	0.0001	0.0001	0.0001	500,000	0.0000	0.00
MSTG	Mustang Alliances	0.0001	0.0001	0.0001	2,000	0.0000	0.00
MSTO	Masterbeat Corp	0.0071	0.0070	0.0070	400,000	-0.0023	24.73
MSUXF	Misumi Group Inc Ord	26.15	26.15	26.15	200	0.00	0.00
MSWV	Main Street Financial Services Corp	17.00	17.00	17.00	200	-0.48	2.75
MTAFD	Metalla Royalty and Streaming Ltd	6.410	5.892	5.948	142,700	-0.095	1.57
MTAGF	Metro Ag Ord Dem 5	5.970	5.970	5.970	100	-0.030	0.50
MTCPY	Mtr Corp Ltd ADR	18.56	18.39	18.56	2,200	0.40	2.20
MTEHF	Maxtech Ventures Inc	0.0877	0.0740	0.0872	39,200	-0.0028	3.11
MTENY	Mahanagar Telephone Nigam Ltd	0.3000	0.2500	0.2900	1,200	0.0300	11.54
MTFBF	Motif Bio Plc	0.0040	0.0037	0.0037	47,400	0.0024	184.62
MTGGY	Metro Ag ADR	7.530	7.250	7.250	500	-0.690	8.69
MTGRY	Mount Gibson Iron Ltd ADR	6.600	6.600	6.600	100	0.330	5.26
MTLCF	Metalcorp Ltd Ord	0.0090	0.0090	0.0090	500	0.0089	8900.00
MTLFF	Metallis Res Inc	0.2517	0.2500	0.2517	2,000	-0.0080	3.08
MTLHF	Mitsubishi Chemical Holdings Corp	7.300	7.300	7.300	1,300	-0.220	2.93
MTLHY	Mitsubishi Chemical	37.34	37.34	37.34	200	0.21	0.58
MTLI	Metaline Contact Mines	0.1100	0.1000	0.1000	2,000	-0.0099	9.01
MTLK	Metalink	0.4150	0.4150	0.4150	300	0.0050	1.22
MTLQU	Motors Liq CO	8.500	8.500	8.500	600	-0.020	0.23
MTLRF	Metalore Resources Ltd	1.483	1.445	1.445	2,800	-0.051	3.40
MTMW	Matmown Inc	0.0181	0.0150	0.0181	35,400	-0.0051	21.98
MTNOF	Mtn Group Ltd Ord	5.750	5.750	5.750	800	0.000	0.00
MTNOY	Mtn Group Ltd ADR	5.885	5.800	5.820	7,300	-0.050	0.85
MTPOY	Metropolitan Bank & Trust Co. ADR	25.22	25.22	25.22	100	-1.03	3.92
MTPP	Mountain Top Pptys Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
MTPR	Meta Power Intl Inc	0.0007	0.0002	0.0007	137,500	0.0002	40.00
MTRAF	Metro Inc Cl A Sub V	41.41	41.41	41.41	100	-0.02	0.05
MTRI	Metro Inc	0.0075	0.0075	0.0075	30,000	0.0000	0.00
MTRJF	Mtr Corp Ltd	6.100	6.100	6.100	900	0.000	0.00
MTRT	Metal Arts CO Inc	0.0058	0.0058	0.0058	500	0.0001	1.75
MTSFY	Mitsui Fudosan CO Ltd ADR	76.06	75.28	75.86	700	0.76	1.01
MTST	Metastat Inc	0.0100	0.0100	0.0100	800	0.0048	92.31
MTTRY	Metro Ag	1.180	1.098	1.098	2,400	-0.027	2.40
MTTWF	Metro Ag	14.81	14.81	14.81	100	-1.29	8.04
MTUAF	Mtu Aero Engines Hlds Ag	301.0	301.0	301.0	100	3.5	1.18
MTUAY	Mtu Aero Engines Hol	159.4	159.4	159.4	400	2.7	1.72
MTVX	Apt Moto Vox Group Inc	0.0001	0.0001	0.0001	100,000	0.0000	0.00
MTWD	Metwood Inc	0.4200	0.4200	0.4200	2,100	-0.0925	18.05
MTXS	Matches Inc	0.0161	0.0161	0.0161	5,000	-0.0001	0.62
MTYFF	Mty Food Group Inc	43.56	43.21	43.56	300	0.40	0.92
MTZPY	Tanabe Pharma	18.14	17.98	18.03	9,900	-0.03	0.14
MTZXF	Mitsubishi Tanabe Ph	18.01	18.01	18.01	1,000	-0.43	2.31
MUEL	Paul Mueller Company	27.45	27.45	27.45	100	0.00	0.00
MUNMF	Mundoro Capital Inc	0.1100	0.1023	0.1073	91,400	-0.0180	14.37
MURCF	Lightspeed Discoveries Inc	0.0730	0.0730	0.0730	500	-0.0211	22.42
MURGF	Muenchener Rueckver	298.2	297.7	298.2	100	0.5	0.16
MURGY	Muenchener Re Group	29.82	29.61	29.82	36,900	-0.03	0.10
MURXF	Minotaur Exploration Ltd	0.0300	0.0300	0.0300	100,000	0.0000	0.00
MURZY	Murray & Roberts	0.7700	0.7700	0.7700	500	0.0000	0.00
MUSS	Multi Solutions II	0.1020	0.1020	0.1020	100	0.0000	0.00
MUTM	Mutual Merchant Svcs Inc	0.0400	0.0400	0.0400	400	0.0000	0.00
MVAC	Counterpoint Met Value Fund C	0.0200	0.0200	0.0200	1,000	0.0000	0.00
MVEN	The Maven Inc	0.9200	0.8200	0.8690	35,000	-0.0110	1.25
MVES	The Movie Studio Inc	0.0175	0.0116	0.0175	3,600	0.0000	0.00
MVLY	Mission Vly Bcp CA	14.37	14.37	14.37	1,000	0.00	0.00
MVNT	Movement Inds Corp.	0.0133	0.0111	0.0126	512,000	0.0006	5.00
MVPH	Mvp Holdings Inc	0.0001	0.0001	0.0001	6,600	0.0000	0.00
MVRBF	Medivir B	1.420	1.420	1.420	2,000	-0.780	35.45
MVRK	Maverick Technology Solutions	1.0000	0.9500	0.9500	1,200	-0.0200	2.06
MVVYF	Moovly Media	0.0346	0.0346	0.0346	1,000	0.0061	21.40
MWCAF	Matachewan Consolidated Mines Ltd	0.0900	0.0900	0.0900	3,000	0.0010	1.12
MWSNF	Mawson Res Ltd	0.2008	0.1990	0.1990	143,400	0.0090	4.74
MWTCF	Manila Water Company Inc	0.3500	0.3500	0.3500	1,000	0.0517	17.33
MWTCY	Manila Water Company Inc ADR	4.950	4.910	4.950	800	-0.200	3.88
MWWC	Marketing Wrldwd Corp	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
MWXRF	Mineworx Technologies Ltd	0.0900	0.0801	0.0892	194,100	0.0003	0.34
MXBGF	Multi Units Luxemboug Sicav	139.1	139.1	139.1	200	1.3	0.95
MXCHF	Mexichem Sab DE Cv	2.587	2.587	2.587	11,900	-0.093	3.46
MXCYY	Metso Cp Ads	9.670	9.580	9.670	1,200	-0.080	0.82
MXDHF	Mdxhealth S.A.	1.100	1.100	1.100	400	0.100	10.00
MXGFF	Maxim Power Corp Ord	1.400	1.400	1.400	10,800	-0.007	0.51
MXLGF	Mx Gold Corp	0.0029	0.0022	0.0029	5,200	-0.0010	25.64
MXMG	Maxima Group Inc	0.0100	0.0088	0.0099	295,000	-0.0002	1.98
MXMTY	Maxcom Telecom Ads	0.0585	0.0585	0.0585	100	-0.0015	2.50
MXROD	Max Resource Corp	0.1190	0.0948	0.1075	25,800	0.0415	62.88
MXROF	Max Resource Corp	0.0875	0.0875	0.0875	1,000	0.0045	5.42
MXRSF	Malbex Resources Inc	0.1300	0.1300	0.1300	500	0.0000	0.00
MXSG	Mexus Gold US	0.0039	0.0032	0.0039	396,000	0.0000	0.00
MXTLF	Metalex Ventures Ltd	0.0300	0.0300	0.0300	4,400	0.0129	75.44
MXTRF	Montero Mining & Exploration Ltd	0.0500	0.0500	0.0500	600	-0.1182	70.27
MXVDF	Mexivada Mining Corp	0.0001	0.0001	0.0001	7,000	0.0000	0.00
MYAGF	Maya Gold & Silver	1.430	1.412	1.412	500	-0.138	8.89
MYBF	Muncy Bank Finl [Pa]	42.00	42.00	42.00	100	0.95	2.31
MYBUF	Meyer Burger Techgy	0.4000	0.4000	0.4000	10,000	0.0500	14.29
MYDP	Doughertys Pharmacy Inc	0.0080	0.0080	0.0080	2,500	-0.0001	1.23
MYDX	Mydx Inc	0.0001	0.0001	0.0001	10,535,400	0.0000	0.00
MYFT	My Freightworld Tech	0.0010	0.0006	0.0008	4,304,800	0.0002	33.33
MYGG	Mygo Games Holding CO	0.0023	0.0023	0.0023	500	0.0002	9.52
MYHA	My Healthy Access Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
MYHI	Mountain High Acquisitions Corp	0.0240	0.0120	0.0175	1,796,300	0.0025	16.67
MYMMF	Mym Nutraceuticals Inc	0.0578	0.0502	0.0573	87,100	-0.0002	0.35
MYMX	Mymetics Corp	0.0380	0.0310	0.0318	53,500	-0.0062	16.32
MYRLF	Meryllion Resources Corp	0.0033	0.0033	0.0033	1,200	0.0032	3200.00
MYRX	Myrexis Inc	0.0288	0.0288	0.0288	36,100	-0.0002	0.69
MYRY	Myriad Interactive Media Inc	0.0001	0.0001	0.0001	19,900	0.0000	0.00
MYSL	My Screen Mobile IN	0.0080	0.0080	0.0080	10,000	0.0030	60.00
MYSN	Myson Group Inc	0.0033	0.0033	0.0033	10,400	0.0002	6.45
MYTAY	Magyar Telekom Telecommunications Plc	7.363	7.288	7.300	600	-0.070	0.95
MYTHY	Mytilineos Holdings Sa ADR	11.08	10.48	10.48	1,300	-0.59	5.33
MZDAF	Mazda Motor Corp Ord	8.750	8.750	8.750	1,300	-0.040	0.46
MZDAY	Mazda Motor Corp	4.600	4.460	4.540	26,300	0.233	5.40
MZEIQ	Medizone Intl Inc	0.0001	0.0001	0.0001	25,000	0.0000	0.00
MZHOF	Mizuho Financial Group Inc	1.485	1.485	1.485	100	-0.095	6.01
MZPS	Myzipsoft Inc	0.0001	0.0001	0.0001	300	0.0000	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

35.168.111.191
United States

GLOBAL INDICES

Code	Last	Change
COMP	9,389	32	0.34
DJI	29,348	50	0.17
SP500	3,330	13	0.39
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,557	5	0.30
BDI	1,200	49	4.26
HSI	30,063	-253	0.83