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	0.0080	0.0035	0.0080	7,000	0.0001	1.27
MAAL	Marketing Alliance	2.750	2.750	2.750	2,000	0.000	0.00
MAANF	Maanshan Iron & Stee	0.4700	0.4700	0.4700	22,000	0.0400	9.30
MACE	Mace Security International Inc	0.4429	0.3706	0.4150	23,500	-0.0350	7.78
MACIF	Maverix Metals Inc	1.255	1.240	1.250	3,500	-0.074	5.55
MACQF	Themac Resources Grp Ltd	0.0660	0.0660	0.0660	2,000	-0.0010	1.49
MADI	Madison Systems Inc	0.0206	0.0206	0.0206	6,300	-0.0039	15.92
MAGE	Magellan Gold Corp	0.0170	0.0170	0.0170	500	-0.0030	15.00
MAGOY	Man Ag ADR	11.93	11.93	11.93	300	-0.05	0.42
MAHLY	Medipal Holdings Corp	21.00	21.00	21.00	800	0.54	2.64
MAJCQ	Majestic Capital Ltd	0.0001	0.0001	0.0001	500	0.0000	0.00
MAKSF	Marks & Spen Grp Ord	3.970	3.940	3.960	2,500	0.170	4.49
MAKSY	Marks & SP Gp ADR	7.920	7.850	7.880	14,300	-0.065	0.82
MALJF	Magellan Aerospace C	15.29	15.29	15.29	100	0.29	1.93
MALRF	Mineral Resources Ltd	13.70	13.70	13.70	1,000	-0.17	1.23
MALRY	Mineral Resources Ltd	13.00	13.00	13.00	300	0.38	3.01
MAMTF	Mcan Mtg Corp	14.16	14.15	14.16	200	-0.02	0.14
MAOMF	Maudore Minerals Ltd	0.0002	0.0002	0.0002	2,500	0.0000	0.00
MAORF	Mandarin Oriental In	2.480	2.475	2.475	600	0.075	3.13
MAPGF	Mapletree Logistics TR Ut	0.8800	0.8800	0.8800	5,000	0.0300	3.53
MAQAF	Macquarie Atlas	4.630	4.630	4.630	100	-0.020	0.43
MARFF	Margaux Resources Ltd	0.1704	0.1704	0.1704	5,000	-0.0455	21.07
MARUY	Marubeni Corp ADR	74.20	74.20	74.20	200	0.73	0.99
MARZF	Marstons Plc	1.470	1.470	1.470	2,900	-0.100	6.37
MATN	Mateon Therapeutics Inc	0.2540	0.2357	0.2500	10,500	0.0098	4.08
MAURF	Marui Group Co Ltd	21.00	21.00	21.00	900	0.00	0.00
MAURY	Marui Group Co Ltd	42.35	42.35	42.35	700	0.79	1.90
MAUSY	Matsui Securities Co Ltd [Japan] ADR	18.97	18.97	18.97	400	0.20	1.07
MAVT	Madison Ventures	0.0140	0.0096	0.0140	127,000	-0.0032	18.60
MAWHF	Man Wah Holdings	0.7400	0.7300	0.7400	5,300	-0.0100	1.33
MAWHY	Man Wah Holdings Ltd	14.80	14.80	14.80	1,200	-0.01	0.07
MAXD	Max Sound Corp	0.0005	0.0003	0.0005	998,790,400	0.0001	25.00
MAXE	Maxwell Resources Inc	0.0060	0.0060	0.0060	100	-0.0010	14.29
MAXMF	Standard Explora Ltd	0.0096	0.0067	0.0096	600	0.0023	31.51
MAYGF	Meadow Bay Gold Corp	0.1316	0.1012	0.1316	35,000	0.0050	3.95
MAYNF	Mayne Pharma	0.5400	0.5400	0.5400	1,800	-0.0160	2.88
MBAIF	Cibt Education Group Inc	0.6100	0.6020	0.6100	13,500	-0.0134	2.15
MBBYF	Mobileye N.V.	64.24	64.00	64.11	35,900	-0.11	0.17
MBCFF	Mbac Fertilizer Corp	2.050	2.049	2.050	200	-0.130	5.98
MBCI	Mabcure Inc	0.0021	0.0021	0.0021	100	0.0000	0.00
MBCQ	MB Bancorp Inc	16.40	16.39	16.39	7,500	-0.61	3.59
MBDE	Morris Business Devl	0.0312	0.0312	0.0312	10,000	0.0000	0.00
MBFJF	Mitsubishi Ufj Finan	6.520	6.510	6.510	695,000	0.020	0.31
MBGNF	Med Biogene Inc	0.0776	0.0776	0.0776	700	-0.0294	27.48
MBKL	Metairie Bk & TR [La	20.40	19.65	20.00	1,700	0.15	0.76
MBLC	Millenium Blockchain Inc.	0.5500	0.3711	0.5399	4,700	0.1329	32.65
MBLV	Mobiventures Inc	0.0010	0.0010	0.0010	700	0.0000	0.00
MBNKF	Metro Bank Plc	49.78	48.35	48.72	400	-0.20	0.40
MBOFF	M1 Ltd	1.260	1.260	1.260	6,600	-0.130	9.35
MBOFY	M1 Ltd. ADR	13.13	13.13	13.13	600	0.00	0.00
MBST	Mobile Star Corp	0.0001	0.0001	0.0001	1,000	0.0000	0.00
MBUMY	Mabuchi Mtr Co Ltd	13.02	13.02	13.02	100	0.30	2.36
MBXBF	Microbix Biosystems	0.2050	0.2050	0.2050	300	-0.0013	0.63
MBYMF	Mountain Boy Mineral	0.0380	0.0380	0.0380	50,000	-0.0137	26.50
MCAP	Mango Capital Inc	0.0494	0.0494	0.0494	600	0.0004	0.82
MCBG	Mercersburg Financia	25.60	25.60	25.60	100	0.00	0.00
MCBI	Mountain Commerce Bancorp Inc	19.10	19.10	19.10	10,200	0.04	0.21
MCBK	Madison County Financial Inc	25.95	25.95	25.95	600	0.45	1.76
MCBS	Metrocity Bankshares Inc	22.50	22.50	22.50	200	0.50	2.27
MCCK	Mestek Inc	30.25	30.25	30.25	200	0.44	1.48
MCCLF	Macromill Inc	26.00	25.90	26.00	500	-0.45	1.70
MCCX	Mcorpcx Inc	0.2300	0.2300	0.2300	5,000	0.0300	15.00
MCDA	Kma Hldg Inc	0.0065	0.0065	0.0065	19,100	0.0015	30.00
MCDMF	Macdonald Mines Exploration Ltd	0.0650	0.0650	0.0650	5,000	-0.0008	1.22
MCELQ	Millennium Cell In	0.0001	0.0001	0.0001	2,100	0.0000	0.00
MCEM	Monarch Cement Co	71.52	71.27	71.27	700	-0.73	1.01
MCESF	Macro Enterprises	1.566	1.547	1.547	2,800	-0.063	3.91
MCET	Multicell Techs Inc	0.0002	0.0001	0.0002	2,455,000	0.0001	100.00
MCFUF	Micro Focus Intl Plc	18.47	18.47	18.47	200	-0.34	1.81
MCGI	Medcareers Group In	0.0009	0.0005	0.0007	168,728,100	-0.0001	12.50
MCGRF	Major Cineplex Group	0.8800	0.8800	0.8800	18,400	-0.0200	2.22
MCHA	Matchaah Holdings Inc	0.6400	0.6400	0.6400	100	-0.2100	24.71
MCHB	Mechanics Bk [Ca]	31,500	31,050	31,500	100	0	0.00
MCHT	Mauch Chunk Finl Cp	14.93	14.93	14.93	200	0.13	0.88
MCHVF	MGM China Holdings L	2.630	2.630	2.630	100	-0.010	0.38
MCHVY	MGM China Holdings	34.28	33.17	33.17	1,700	-1.25	3.63
MCIC	Multicorp International Inc	0.0011	0.0011	0.0011	2,000	0.0000	0.00
MCIG	Mcig Inc	0.2440	0.2200	0.2399	871,100	0.0099	4.30
MCOA	Marijuana Company of America Inc	0.0325	0.0300	0.0315	3,961,600	0.0005	1.61
MCPH	Midland Cap Hldngs	24.00	24.00	24.00	800	0.11	0.48
MCPI	Med-Cannabis Pharma Inc	0.0199	0.0199	0.0199	30,000	0.0000	0.00
MCQEF	Macquarie Group	79.60	79.60	79.60	1,700	-0.65	0.81
MCRAA	Mcrae Inds Cl A	33.24	33.24	33.24	100	-0.75	2.21
MCRAB	Mcrae Indus Inc B	33.50	33.50	33.50	300	-0.50	1.47
MCREF	Metals Creek Res	0.0553	0.0475	0.0553	20,000	0.0013	2.41
MCRPF	Microport Scientific	1.160	1.160	1.160	5,000	0.020	1.75
MCRZF	Mincor Resources	0.3100	0.3100	0.3100	2,800	0.0500	19.23
MCSHF	Metcash Ltd	2.310	2.310	2.310	20,000	0.000	0.00
MCTC	Microchannel Tech Cp	0.0216	0.0215	0.0216	800	0.0001	0.47
MCTH	Medical Connections	0.0025	0.0025	0.0025	2,800	0.0000	0.00
MCTYF	Microplanet Technolo	0.0005	0.0005	0.0005	50,000	0.0000	0.00
MCUIF	Miraculins Inc	0.2644	0.2644	0.2644	300	-0.0132	4.76
MCUJF	Medicure Inc	5.500	5.460	5.496	8,400	0.307	5.92
MCVT	Mill City Ventures III Ltd	0.5000	0.5000	0.5000	20,000	0.0000	0.00
MCZAF	Mad Catz Interactive Inc	0.0066	0.0052	0.0057	106,500	-0.0007	10.94
MDAV	Davi Luxury Brand Group Inc	0.0120	0.0120	0.0120	2,000	-0.0006	4.76
MDBBF	Medlab Clinical Ltd	0.4000	0.4000	0.4000	1,000	-0.0800	16.67
MDBIF	Medibio Ltd	0.1399	0.1399	0.1399	10,000	-0.0199	12.45
MDCE	Medical Care Technol	0.0002	0.0002	0.0002	50,000	0.0001	100.00
MDCL	Medicine Man Technologies Inc	2.200	2.020	2.060	53,600	0.010	0.49
MDCN	Medican Enterprises Inc	0.0002	0.0001	0.0001	15,226,200	-0.0001	50.00
MDCX	Mdcorp	0.0500	0.0271	0.0499	239,700	0.0149	42.57
MDDD	Makism 3D Corp	0.0067	0.0011	0.0059	38,800	-0.0001	1.67
MDDNF	Meridian Energy Ltd	2.130	2.130	2.130	2,500	-0.020	0.93
MDEVF	Melco Intl Devel	3.590	3.590	3.590	200	0.070	1.99
MDEX	Madison Technologies Inc	0.1100	0.1100	0.1100	100	0.0000	0.00
MDFZF	Medifocus Inc	0.0254	0.0254	0.0254	1,500	0.0059	30.26
MDGC	Mediag3 Inc	0.0002	0.0001	0.0002	1,646,800	0.0000	0.00
MDGEF	Medigene Ag	17.10	17.10	17.10	200	-0.10	0.58
MDIBF	Mediobanca Spa	11.78	11.78	11.78	203,000	0.04	0.33
MDIBY	Mediobanca Spa ADR	12.51	12.36	12.41	13,200	0.00	0.00
MDIEF	Mediaset Spa Ord	4.000	4.000	4.000	400	0.000	0.00
MDIN	Northstar Global Bus	0.0001	0.0001	0.0001	200,000	0.0000	0.00
MDIT	Medite Cancer Diagnostics Inc	0.1650	0.1650	0.1650	100	-0.0300	15.38
MDIUY	Mediaset S.P.A SP Ad	12.22	12.22	12.22	400	-0.16	1.26
MDLH	Medical Intl Tech	0.0080	0.0080	0.0080	700	0.0000	0.00
MDLNF	Madalena Ventures	0.1875	0.1700	0.1809	199,300	0.0120	7.10
MDLXF	Rosita Mining Corp	0.0413	0.0413	0.0413	200	0.0001	0.24
MDMN	Medinah Minerals Inc	0.0025	0.0025	0.0025	300,000	0.0000	0.00
MDNAF	Medicenna Therapeutics Corp	1.624	1.624	1.624	1,200	0.020	1.24
MDNDF	McDonalds Co Ltd Tokyo	48.11	48.11	48.11	100	0.72	1.52
MDNGF	Midnight Sun Mining	0.2480	0.2440	0.2480	6,000	-0.0173	6.52
MDNNF	Niobay Metals Inc	0.2450	0.2450	0.2450	2,500	0.0091	3.86
MDPEB	Meredith Corp	54.60	54.60	54.60	100	-3.10	5.37
MDRM	Modern Mobility Aids	0.0175	0.0175	0.0175	9,000	-0.0025	12.50
MDRPF	Midas Gold Corp	0.8200	0.7980	0.8128	214,800	-0.0022	0.27
MDSMF	Medusa Mining Ltd	0.4030	0.4030	0.4030	100	0.0030	0.75
MDSYF	Modsys International Ltd	0.8500	0.8500	0.8500	10,000	0.0000	0.00
MDTC	Media Techs Inc	0.0033	0.0032	0.0032	100,000	0.0000	0.00
MDVT	Middlebury Natl Corp	36.70	33.50	33.50	9,000	-3.80	10.19
MDVX	Medovex Corp	0.4520	0.3620	0.4520	28,400	0.0320	7.62
MDWT	Midwest Holding Inc	0.0800	0.0800	0.0800	20,000	-0.0089	10.01
MDXHF	Medx Health Corp	0.2080	0.2080	0.2080	100	0.0049	2.41
MDXL	Medixall Group Inc	2.570	2.050	2.570	400	-0.024	0.92
MEAOF	Metanor Resources	0.4150	0.4100	0.4100	22,500	0.0041	1.01
MECK	Mecklemedia Corp	0.0001	0.0001	0.0001	13,300	0.0000	0.00
MECVF	Mediagrif Interactive Technologies Inc	8.217	8.217	8.217	16,300	0.044	0.54
MEDD	Medical Imaging Corp	0.0179	0.0179	0.0179	100	0.0049	37.69
MEDFF	Medreleaf Corp	15.74	15.40	15.45	101,800	-0.13	0.84
MEDH	Medx Holdings Inc	0.0750	0.0400	0.0750	1,256,900	0.0230	44.23
MEDT	Mediatechnics Corp	0.0007	0.0006	0.0006	1,439,400	-0.0001	14.29
MEEC	Midwest Energy Emissions Corp	0.4499	0.3650	0.4100	290,300	0.0490	13.57
MEGEF	Meg Energy Corp	5.147	4.850	5.147	25,700	-0.053	1.02
MEGGF	Meggitt Plc	6.439	6.439	6.439	3,800	0.399	6.60
MEGGY	Meggitt Plc	13.32	13.03	13.29	3,500	0.52	4.08
MEIL	Methes Energies International L	0.0057	0.0057	0.0057	3,100	0.0001	1.79
MEIYF	Mercialys Sa	19.06	19.06	19.06	35,200	-0.07	0.35
MEJHY	Meiji Holdings	19.97	19.97	19.97	100	-0.41	1.99
MELY	Microelectronics Technology Co	0.0001	0.0001	0.0001	200	0.0000	0.00
MEMI	Miracle Entmt Inc	0.0030	0.0030	0.0030	300	0.0029	2900.00
MENB	Mendocino Brewing Co	0.2588	0.2588	0.2588	2,000	0.0788	43.78
MENC	Millennium Energy Co	0.1800	0.1000	0.1000	300	-0.0200	16.67
MENI	Mobilized Entmnt Inc	0.0091	0.0091	0.0091	1,000	0.0078	600.00
MENXF	Memex Inc Ordinary Shares [Ca	0.0600	0.0480	0.0600	121,000	0.0126	26.58
MEPW	Me Renewable Power	1.0000	1.0000	1.0000	100	0.0000	0.00
MERLY	Merlin Entertainments Plc	10.010	9.850	9.850	3,300	-0.065	0.66
MERR	Merriman Holdings	0.0375	0.0300	0.0301	1,100	0.0000	0.00
MESNF	Marauder Resources East Coast Inc	0.0001	0.0001	0.0001	5,000	0.0000	0.00
MEXGF	Mexican Gold Corp.	0.3200	0.2880	0.2950	64,700	-0.0250	7.81
MEYYY	Pt Medco Energi International Tbk ADR	9.320	9.320	9.320	100	0.290	3.21
MFBP	M&F Bancorp Inc	3.650	3.600	3.650	3,100	0.150	4.29
MFCO	Microwave Filter C	0.7001	0.7001	0.7001	700	0.0500	7.69
MFCSF	Medical Facs Corp	10.99	10.87	10.87	2,800	-0.18	1.64
MFDB	Mutual Federal Bcp	5.150	5.150	5.150	100	0.250	5.10
MFGI	Merchants Financial Group Inc	74.00	74.00	74.00	400	0.00	0.00
MFON	Mobivity Holdings Corp	1.050	1.030	1.030	17,000	-0.010	0.96
MFOYY	Pjsc Megafon Gdr Reg S	9.900	9.750	9.750	300	-0.900	8.45
MFST	Medifirst Solutions	0.0005	0.0004	0.0004	100,865,400	-0.0001	20.00
MGAAF	Morinaga & Co. Ltd. [Japan]	47.40	47.40	47.40	300	-0.70	1.46
MGAFF	Mega Uranium Ltd	0.1186	0.1171	0.1171	12,200	0.0000	0.00
MGAWY	Megaworld Corp ADR	16.14	16.14	16.14	1,200	-0.82	4.83
MGCLF	Mgc Pharmaceuticals Ltd	0.0800	0.0550	0.0750	13,200	0.0070	10.29
MGCPF	Moag Copper Gold Resource	0.0679	0.0679	0.0679	200	0.0000	0.00
MGCV	Mgc Ventures Inc	0.1000	0.1000	0.1000	100	0.0730	270.37
MGDDF	Michelin Cie Gen Des	143.5	143.5	143.5	100	-1.1	0.73
MGDDY	Compagnie Generale D	28.81	28.56	28.71	37,100	-0.47	1.61
MGDPF	Marathon Gold Corp	0.7353	0.7276	0.7276	12,800	-0.0102	1.38
MGHCF	Minco Gold Corp	0.1041	0.1041	0.1041	2,800	-0.0157	13.11
MGHL	Morgan Group Hldgs Co	0.0850	0.0850	0.0850	12,000	-0.0044	4.92
MGLDF	Medgold Resources Corp	0.1511	0.1511	0.1511	3,000	-0.0099	6.15
MGLG	Magellan Energy Ltd	0.0001	0.0001	0.0001	3,500	0.0000	0.00
MGMA	Metro Global Media Inc	0.0100	0.0100	0.0100	200	-0.0201	66.78
MGMB	MGM Holdings Inc Class A	93.50	93.50	93.50	25,000	-12.50	11.79
MGMLF	Maple Gold Mines Ltd.	0.2138	0.2050	0.2065	75,900	-0.0088	4.09
MGNT	Meganet Corp	0.0110	0.0090	0.0110	34,900	0.0020	22.22
MGNU	Magnus Intl Resource	0.0030	0.0030	0.0030	35,000	0.0000	0.00
MGON	Megola Inc	0.0095	0.0071	0.0095	4,937,900	0.0020	26.67
MGPHF	Mason Graphite	1.416	1.380	1.400	10,900	-0.022	1.55
MGPPF	Megaport Ltd	2.950	2.950	2.950	1,700	0.040	1.37
MGPRF	MAG One Products Inc	0.1310	0.1310	0.1310	2,000	-0.0100	7.09
MGPTF	Magnolia Petroleum Plc	0.0600	0.0600	0.0600	5,500	-0.0100	14.29
MGRUF	Morguard Real Est Ut	10.38	10.38	10.38	500	-0.24	2.22
MGSBF	Metrogas S.A B-1 Vtg	2.300	2.300	2.300	200	-0.750	24.59
MGTI	MGT Capital Investments Inc	1.690	1.600	1.660	1,035,500	0.070	4.40
MGWFF	Maple Leaf Green Wor	0.6380	0.5986	0.6247	78,900	-0.0101	1.59
MGXMF	Mgx Minerals Inc	0.7125	0.6600	0.6880	266,000	-0.0120	1.71
MGYOY	Mol Magyar Olaj Gaz	6.560	6.560	6.560	200	0.060	0.92
MGYTF	Magyar Telekom Plc	1.807	1.807	1.807	700	-0.015	0.83
MHCC	Millenium Healthcare Inc	0.0002	0.0002	0.0002	5,000	0.0000	0.00
MHGU	Meritage Hosp Gr	19.10	19.10	19.10	1,400	0.00	0.00
MHGUP	Meritage Hospitality	35.00	34.90	34.90	23,100	-0.10	0.29
MHGVY	Marine Harvest ASA ADR [Norway]	21.75	21.55	21.60	36,400	-0.51	2.29
MHHC	Mccusker Holdings Corp	0.0002	0.0002	0.0002	3,500,000	0.0000	0.00
MHIVF	Mainstreet Health Investments Inc	8.699	8.699	8.699	1,000	0.059	0.68
MHREF	Matamec Explrtn Inc	0.0275	0.0275	0.0275	5,000	0.0001	0.36
MHTLY	Metcash Ltd ADR	14.98	14.98	14.98	400	-0.15	0.99
MHTX	Manhattan Scients	0.0158	0.0140	0.0158	52,200	0.0013	8.97
MHTZF	Manhattan Corp	0.0350	0.0350	0.0350	14,000	0.0240	218.18
MHVYF	Mitsubishi Heavy Ind	38.40	38.40	38.40	100	0.26	0.68
MHYR	Manthey Redmond Corp	0.0100	0.0100	0.0100	600	0.0000	0.00
MHYS	Mass Hysteria Ent	0.0001	0.0001	0.0001	400,000	0.0000	0.00
MICCF	Millcom Swed Dep Rec	65.13	65.13	65.13	100	0.61	0.95
MICWF	Micron Waste Technologies Inc	0.3790	0.3670	0.3670	41,500	0.0062	1.72
MIDLF	Midland Expl Inc	0.7393	0.7348	0.7393	10,300	0.0150	2.07
MIELF	Mitsubishi Elect Cor	16.50	15.90	15.90	1,100	-0.40	2.45
MIELY	Mitsubishi Elect Cor	31.85	31.64	31.78	9,900	-0.73	2.23
MIHI	Medical Innovation Holdings Inc	0.0890	0.0853	0.0870	30,400	0.0170	24.29
MIHL	Montague International Holding Ltd	0.0013	0.0013	0.0013	104,600	0.0000	0.00
MIICF	Millicom International Cellular S.A.	65.97	65.97	65.97	500	0.00	0.00
MIINF	Merlin Entertainment	4.780	4.780	4.780	500	-0.020	0.42
MIKP	Mike The Pike Produc	0.0001	0.0001	0.0001	5,040,400	0.0000	0.00
MILC	Millennium Investment & Acquisition	1.060	1.050	1.050	2,800	-0.010	0.94
MILTY	Mills Estruturas E Servicos De Enhenhaia	1.090	1.090	1.090	1,000	-0.090	7.63
MILV	Mistral Ventures Inc	0.0003	0.0003	0.0003	34,200	0.0000	0.00
MIMZF	Nighthawk Gold Corp	0.5396	0.5396	0.5396	400	-0.0090	1.64
MINE	Minerco Res Inc	0.0002	0.0001	0.0002	835,425,300	0.0000	0.00
MINR	Holly Brothers Pictures Inc	0.7600	0.5300	0.5300	3,100	-0.6200	53.91
MIOI	Mining Oil Inc	0.0100	0.0100	0.0100	300	0.0000	0.00
MISM	Cambridge Energy Corp	0.0022	0.0020	0.0022	14,600	0.0002	10.00
MISVF	Minco Silver Corp	0.5570	0.5570	0.5570	200	-0.0030	0.54
MITEF	Mitsubishi Estate Co	16.85	16.76	16.76	200	-0.86	4.87
MITEY	Mitsubishi Estate Co	17.54	17.20	17.48	67,100	0.06	0.34
MITFF	Mitie Group Plc	2.295	2.200	2.200	44,100	0.000	0.00
MITFY	Mitie Group Plc ADR	10.58	10.11	10.11	1,500	0.00	0.02
MITJF	Mint Corp	0.3582	0.3570	0.3570	8,200	-0.0018	0.50
MITSF	Mitsui & Co Ltd	16.47	16.47	16.47	1,500	-0.18	1.08
MITSY	Mitsui & Company	357.7	353.6	354.8	1,700	4.5	1.30
MIXIF	Mixi Inc Tokyo	35.01	35.01	35.01	200	-2.67	7.09
MIXX	Mix 1 Life Inc	0.0080	0.0080	0.0080	1,000	-0.0009	10.11
MJDLF	Major Drilling Grp I	5.350	5.350	5.350	100	0.090	1.71
MJDS	Mojo Data Solutions Inc	0.0022	0.0022	0.0022	10,000	0.0000	0.00
MJGCF	Majestic Gold Corp	0.0356	0.0356	0.0356	4,000	-0.0134	27.35
MJLB	Ultrack Systems Inc	0.0024	0.0021	0.0024	15,000	0.0003	14.29
MJMD	Medijane Holdings Inc	18.50	14.00	18.00	1,800	4.85	36.88
MJMI	Marilynjean Interactive Inc	0.0002	0.0002	0.0002	8,900	0.0001	100.00
MJMJ	The Maryjane Group Inc	0.0001	0.0001	0.0001	29,530,200	0.0000	0.00
MJNA	Medical Marijuana I	0.1190	0.1100	0.1159	9,863,100	0.0039	3.48
MJNE	Mj Holdings Inc	3.580	3.149	3.280	32,700	-0.110	3.24
MJOG	Majestic Oil & Gas	0.0950	0.0605	0.0950	96,000	0.0080	9.20
MJTK	Cannasys Inc	0.0007	0.0005	0.0006	34,766,300	0.0000	0.00
MJTV	Michael James Enterprises Inc	0.0054	0.0032	0.0054	21,500	-0.0001	1.82
MJVP	Mj Venture Partners Inc.	1.900	1.080	1.080	2,700	-0.920	46.00
MJWL	Majic Wheels Corp	0.0001	0.0001	0.0001	2,750,100	0.0000	0.00
MJXFF	Majescor Resources	0.0370	0.0370	0.0370	100	0.0000	0.00
MKEWF	Makita Corp	47.50	47.50	47.50	100	1.25	2.70
MKGAF	Merck Kgaa Dm 5	101.29	99.65	99.65	100	-0.40	0.40
MKIN	Mcnb Banks Inc	21.00	21.00	21.00	200	0.05	0.24
MKKGY	Merck Kgaa ADR	20.34	20.10	20.32	24,700	0.00	0.00
MKMLF	Makino Milling	9.350	9.350	9.350	2,000	1.020	12.24
MKRIF	Melkior Resources In	0.0291	0.0291	0.0291	1,000	-0.0069	19.17
MKRS	Mikros Sys Corp	0.3970	0.3700	0.3700	6,100	-0.0270	6.80
MKRYF	Manitok Energy Inc	0.0200	0.0200	0.0200	4,000	0.0199	19900.00
MKSEF	Marksmen Energy Inc	0.1875	0.1760	0.1875	8,300	-0.0009	0.48
MKTAY	Makita Corp	46.00	45.11	45.12	249,200	-1.31	2.82
MKTDF	Deepmarkit Corp	0.0580	0.0580	0.0580	9,000	0.0120	26.09
MKTY	Mechanical Technolgy	0.7100	0.7100	0.7100	500	-0.0400	5.33
MLBVF	Great Thunder Gold Corp	0.0187	0.0187	0.0187	7,000	0.0000	0.00
MLCG	ML Capital Group Inc	0.0001	0.0001	0.0001	4,000,000	0.0000	0.00
MLCOF	Mountain China Resorts Holdings Ltd	0.0177	0.0177	0.0177	40,000	-0.0077	30.31
MLER	Moller Intl Inc	0.0189	0.0100	0.0138	473,900	-0.0032	18.82
MLFB	Universal Cap Mgmt	0.0410	0.0400	0.0410	11,700	0.0000	0.00
MLFNF	Maple Leaf Foods Inc	24.99	24.47	24.99	2,400	0.39	1.58
MLGAF	Malaga Inc Ord	0.0001	0.0001	0.0001	5,000	0.0000	0.00
MLGCF	ML Gold Corp	0.1050	0.1032	0.1050	22,500	0.0003	0.29
MLGF	Malaga Financial Corp	29.80	29.80	29.80	1,000	0.05	0.17
MLHC	M Line Hldgs Inc	0.0001	0.0001	0.0001	3,900,000	0.0000	0.00
MLKKF	Mercator Minerals	0.0001	0.0001	0.0001	29,800	0.0000	0.00
MLLGF	Mullen Group Ltd	12.12	11.72	11.72	600	0.80	7.36
MLLLF	Millennial Esports Corp	0.3509	0.3508	0.3509	10,000	-0.0210	5.65
MLLNF	Malin Corp Plc	10.05	10.05	10.05	2,800	0.03	0.33
MLLOF	Medallion Resources Ltd	0.0900	0.0861	0.0869	61,400	0.0002	0.23
MLLS	Miller Indus Inc Fla	0.5850	0.5850	0.5850	2,500	0.0400	7.34
MLMN	Millennium Prime Inc	0.0023	0.0023	0.0023	1,000	-0.0013	36.11
MLMZF	Metallica Minerals Ltd	0.0450	0.0420	0.0450	250,000	0.0157	53.58
MLNLF	Millennial Lithium Corp	1.980	1.940	1.940	48,300	-0.030	1.51
MLNZF	Marlin Gold Mining Ltd	0.3441	0.3400	0.3400	1,800	-0.0097	2.77
MLOOF	Molopo Australia Ltd	0.1000	0.1000	0.1000	4,000	0.0200	25.00
MLPH	Molecular Pharmacol	0.0044	0.0044	0.0044	100	-0.0004	8.33
MLRKF	Millrock Res Inc Com	0.1825	0.1700	0.1825	21,500	0.0047	2.64
MLRYY	Mail Ru Group Ltd	32.75	32.75	32.75	900	-0.21	0.64
MLSIF	MOSTOSTAL SIEDLCE	0.9934	0.9934	0.9934	5,000	-0.7356	42.54
MLSPF	Melrose Holdings Ltd	3.235	3.235	3.235	400,000	0.085	2.69
MLWN	Malwin Ventures Inc	0.0300	0.0300	0.0300	300	0.0000	0.00
MLXEF	Metals X Ltd	0.6600	0.6600	0.6600	1,500	0.0600	10.00
MLYBY	Malayan Banking ADR	5.380	5.290	5.330	19,700	0.070	1.33
MLYCF	American Cumo Mining Ltd	0.0740	0.0690	0.0690	14,100	-0.0010	1.43
MLYFF	Molycor Gold Corp	0.0300	0.0300	0.0300	10,000	0.0011	3.81
MLYNF	Malayan Banking Berhad	2.760	2.760	2.760	100	0.000	0.00
MMBF	Momentum Biofuels	0.0021	0.0020	0.0020	165,100	0.0001	5.26
MMCC	Mood Media Corp [De]	0.7000	0.6700	0.7000	200,000	-0.0100	1.41
MMEG	Momentous Entertainment Group Inc	0.0380	0.0256	0.0380	39,300	0.0000	0.00
MMEGD	Momentous Entertainment Group Inc	0.0289	0.0220	0.0220	24,700	-0.0070	24.14
MMEX	Mmex Resources Corp	0.0029	0.0025	0.0027	22,902,300	0.0000	0.00
MMIRF	Medmira Inc	0.0222	0.0222	0.0222	700	0.0121	119.80
MMJJF	Mmj Phytotech Ltd	0.3200	0.2925	0.3200	9,500	0.0550	20.75
MMLTF	Mmg Ltd Ord	0.6000	0.6000	0.6000	100	0.1600	36.36
MMMB	Mamamancini's Holdin	1.150	1.110	1.150	4,400	0.050	4.55
MMMDF	Millennium Minerals Ltd	0.1750	0.1750	0.1750	5,000	0.0250	16.67
MMMM	Mineral Mtn Mng & ML	0.1100	0.1100	0.1100	10,000	0.0000	0.00
MMMW	Mass Megawat Wind Pw	0.0250	0.0230	0.0250	1,254,600	0.0020	8.70
MMNGF	Monster Mng Corp	0.2750	0.2750	0.2750	12,000	-0.0159	5.47
MMPWQ	Multimedia Platforms Inc	0.0011	0.0011	0.0011	100	0.0000	0.00
MMRF	Mmrglobal Inc	0.0015	0.0015	0.0015	100	0.0000	0.00
MMRGF	Minaurum Gold Inc	0.4522	0.4293	0.4334	53,300	-0.0146	3.26
MMSDF	Macarthur Minerals	0.0433	0.0433	0.0433	7,000	0.0001	0.23
MMSMY	Mitsui Mining & Sm	9.470	9.470	9.470	700	0.660	7.49
MMTC	Micro Imaging Tech	0.1376	0.1376	0.1376	700	0.0000	0.00
MMTIF	Micromem Tech Inc	0.1400	0.1200	0.1400	14,700	0.0200	16.67
MMTMF	Monument Mng Ltd	0.0503	0.0503	0.0503	2,000	-0.0101	16.72
MMTOF	Mitsubishi Motors Corp	7.190	7.190	7.190	200	-0.060	0.83
MMTRS	Mills Music TR Unit	23.60	23.60	23.60	200	0.08	0.34
MMTS	Multi-Media Tutorial Services Inc	0.0008	0.0008	0.0008	200	0.0000	0.00
MMTV	Medical Media TV Inc	0.0017	0.0010	0.0010	400,500	-0.0010	50.00
MNAP	Manas Petroleum Corp	0.0051	0.0051	0.0051	3,900	0.0001	2.00
MNAT	Marquette Natl Cp	31.30	31.30	31.30	300	0.00	0.00
MNBC	Mnb Corp [Bangor Pa]	29.50	29.50	29.50	500	0.48	1.65
MNBEY	Minebea Ltd ADR	40.75	40.38	40.38	1,000	-1.36	3.26
MNBO	Mnb Holdings Corp CA	49.00	49.00	49.00	1,200	0.00	0.00
MNBP	Mars Natl Bk Pa	389.0	375.0	389.0	100	14.0	3.73
MNDJF	Mandalay Res Corp	0.1979	0.1749	0.1855	14,000	0.0005	0.27
MNDP	Mundus Group Inc	0.0002	0.0001	0.0002	2,100,000	0.0000	0.00
MNELF	Mission Newenergy Ltd	0.1400	0.0750	0.1190	111,300	-0.0052	4.19
MNGG	Mining Global Inc	0.0001	0.0001	0.0001	148,669,000	0.0000	0.00
MNGGF	Mongolia Growth Grou	0.1710	0.1697	0.1697	6,500	0.0125	7.95
MNGPF	Man Group Plc	2.460	2.460	2.460	300	0.100	4.24
MNGPY	Man Group Plc Unsp A	2.575	2.575	2.575	700	0.095	3.83
MNHFY	Mayr Melnhof Karton Ag ADR	38.22	38.22	38.22	100	0.29	0.76
MNHVF	Marine Harvest ASA	21.80	21.50	21.50	4,500	-0.50	2.27
MNII	Manati Inds Inc	0.0860	0.0860	0.0860	500	0.0000	0.00
MNMB	Merchants & Marine Bancorp Inc.	41.34	41.34	41.34	100	-0.01	0.02
MNOIY	Mandarin Orient ADR	24.53	24.53	24.53	200	0.89	3.76
MNPP	Merchants National Properties Inc	1,815	1,800	1,815	100	15	0.83
MNRLF	Mineral Mtn Res Ltd	0.4967	0.4944	0.4966	5,400	0.0066	1.35
MNSB	Mainstreet Bank	21.74	21.74	21.74	800	0.19	0.88
MNSF	Mansfelder Metals	0.0032	0.0030	0.0030	1,300	-0.0019	38.78
MNTCF	Mantis Mineral Corp	0.0035	0.0035	0.0035	700	0.0010	40.00
MNTM	Mount Tam Biotechnologies Inc	0.0800	0.0780	0.0795	62,600	0.0045	6.00
MNTR	Mentor Capital Inc	1.130	1.060	1.060	34,900	-0.030	2.75
MNTUF	Manitou Gold Inc	0.0840	0.0840	0.0840	6,500	0.0010	1.20
MNVB	Middletown Valley Bank [Md]	23.00	23.00	23.00	1,000	2.00	9.52
MNVN	Mondial Ventures Inc	0.0001	0.0001	0.0001	300,000	0.0000	0.00
MNVWF	Mountainview Energy	0.0045	0.0040	0.0040	385,800	0.0019	90.48
MNXBF	Monex Group Inc.	4.600	4.600	4.600	1,000	-0.250	5.15
MNXBY	Monex Group Inc. ADR	20.44	20.44	20.44	200	0.26	1.29
MNZO	Manzo Pharmaceuticals Inc	0.0001	0.0001	0.0001	10,650,000	0.0000	0.00
MOAEF	Mongolia Energy Corporation Ltd	0.0220	0.0220	0.0220	1,000	-0.0010	4.35
MOBIF	Mobi724 Global Solutions Inc	0.1362	0.1362	0.1362	600	0.0002	0.15
MOBO	Mobile Lads	0.0150	0.0120	0.0150	36,400	0.0020	15.38
MOBQ	Mobiquity Technologies Inc	0.0360	0.0360	0.0360	10,000	-0.0020	5.26
MOCI	Modern Cinema Group Inc	0.3300	0.2560	0.3300	2,900	0.0000	0.00
MODLF	Mondi Ltd	26.65	26.65	26.65	600	0.25	0.95
MODTQ	Modtech Hldgs	0.0012	0.0003	0.0003	171,100	-0.0012	80.00
MODVF	Melcor Developments Ltd	11.55	11.55	11.55	200	0.00	0.02
MOGLQ	Gabelli Media Mogul Nextshares	0.0238	0.0200	0.0222	200,100	0.0022	11.00
MOGOF	Mogo Finance Technology Inc	3.415	3.250	3.370	15,300	0.177	5.54
MOJO	Mojo Organics Inc	0.2000	0.1701	0.2000	7,600	0.0299	17.58
MOKOY	Moko Social Media Ltd	0.0104	0.0104	0.0104	100	-0.0020	16.13
MOLOF	Molori Energy Inc	0.2385	0.2004	0.2196	13,100	-0.0161	6.83
MOMT	Moneyonmobile Inc	0.3450	0.3255	0.3400	253,000	0.0130	3.98
MONDF	Mondi Plc Ord	27.95	27.95	27.95	100	0.60	2.19
MONDY	Mondi Plc ADR	58.57	58.37	58.57	500	-0.58	0.98
MONOY	Monotaro Co Ltd	36.58	36.35	36.42	2,000	0.25	0.68
MONRF	Moncler S.P.A.	42.10	42.10	42.10	300	0.32	0.77
MOPN	Mop Environmental	0.0008	0.0008	0.0008	5,800	0.0000	0.00
MOST	Smart Online Inc	2.175	2.000	2.000	1,300	-0.350	14.89
MOZO	M101 Corp	0.1400	0.1400	0.1400	6,000	0.0400	40.00
MPAD	Micropac Industries Inc	9.000	9.000	9.000	100	0.000	0.00
MPAY	Mobetize Corp	2.900	2.900	2.900	100	0.300	11.54
MPBK	Metropacific Bank [Ca]	0.0055	0.0010	0.0010	74,500	-0.0040	80.00
MPFRF	Mapfre S.A.	3.580	3.580	3.580	100	0.187	5.51
MPGPF	Michael Page Intl	7.710	7.710	7.710	300	0.210	2.80
MPHMF	Callitas Health Inc	0.2023	0.2023	0.2023	500	0.0094	4.87
MPHX	Metro Phoenix Bank Inc [Az]	10.99	10.99	10.99	100	0.39	3.68
MPIR	Empire Diversified Energy Inc	1.850	1.850	1.850	400	-0.300	13.95
MPIX	Mindpix Corp	0.0001	0.0001	0.0001	1,500,000	-0.0001	50.00
MPJFF	Kairos Minerals Ltd	0.0350	0.0315	0.0350	93,900	0.0010	2.94
MPME	Medisun Precision Medicine Ltd	0.0700	0.0700	0.0700	10,000	0.0000	0.00
MPMQ	Mpm Hldgs Inc	28.00	28.00	28.00	1,200	1.25	4.67
MPOHY	Mmi Holdings Ltd ADR	9.180	8.400	8.400	500	-0.660	7.28
MPPWW	Midstates Petroleum Co Inc WT Exp	0.0100	0.0100	0.0100	49,800	0.0000	0.00
MPPYW	Midstates Petroleum Co Inc 3rd Lien WT	0.1000	0.1000	0.1000	1,400	-0.1000	50.00
MPRWL	Mississippi Power Co 4.40% Pfd	99.50	99.50	99.50	300	0.00	0.00
MPSP	Medpro Safety Prods Inc	0.0600	0.0500	0.0600	34,000	0.0000	0.00
MPSYF	Morphosys Ag	103.6	103.6	103.6	300	1.9	1.87
MPSYY	Morphosys Ag ADR	26.61	26.61	26.61	200	0.17	0.64
MPUCF	Moneta Porcupine Min	0.1179	0.1064	0.1179	55,000	0.0129	12.29
MPXEF	Canadian Bioceutical Corp	0.6388	0.6070	0.6137	848,700	-0.0013	0.21
MQBKY	Macquarie Grp ADR	80.53	80.00	80.30	3,300	-0.26	0.32
MQPXF	Matica Enterprises	0.2316	0.2169	0.2234	7,900	0.0056	2.57
MQXDF	Marquee Energy Ltd	0.0300	0.0300	0.0300	100	0.0010	3.45
MRAAF	Murata Manufacturing	134.0	130.0	130.3	100	-2.8	2.07
MRAAY	Murata Manufacturing	33.27	32.77	32.90	14,800	-0.62	1.85
MRCHF	Miraca Holdings Inc Ord	39.65	39.65	39.65	100	-6.40	13.90
MRCR	Moro Corp	1.110	0.970	1.110	1,900	0.090	8.82
MRDDF	Miranda Gold Corp	0.0400	0.0384	0.0384	10,000	-0.0090	18.99
MRDH	Meridian Holdings Inc	0.0021	0.0021	0.0021	5,000	0.0000	0.00
MRES	Institute of Biomedi	0.0009	0.0009	0.0009	100,000	0.0000	0.00
MRETF	Martinrea Intl Inc	12.31	12.27	12.31	34,400	0.66	5.69
MRFGF	Marfin Fincl Grp Hldgs Sa	0.1700	0.1700	0.1700	3,000	0.0000	0.00
MRGE	Mirage Energy Corp	0.0630	0.0430	0.0630	221,200	0.0130	26.00
MRGN	Mergence Corp	0.0031	0.0031	0.0031	5,000	0.0000	0.00
MRGO	Margo Caribe Inc	4.500	4.500	4.500	200	-0.010	0.22
MRIB	Marani Brands Inc	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
MRIC	Mri Interventions	3.200	3.200	3.200	3,100	-0.020	0.62
MRJT	3D Makerjet Inc	0.0040	0.0028	0.0040	10,900	0.0003	8.11
MRKGF	Marketing Group Plc	0.2100	0.2100	0.2100	5,000	-0.0200	8.70
MRMD	Marimed Inc	1.150	1.100	1.150	214,000	0.020	1.77
MRNA	Marina Biotech	1.120	1.010	1.010	2,300	-0.110	9.82
MRNJ	Metatron Inc	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
MRPHF	Marapharm Ventures Inc	0.5639	0.5420	0.5547	74,400	0.0046	0.84
MRPI	Mera Pharma New	0.0004	0.0004	0.0004	1,000	-0.0001	20.00
MRPLY	Mr Price Group Ltd	23.48	23.20	23.20	3,200	-0.27	1.15
MRPRF	Merlin/Ac 1.00	15.42	15.42	15.42	100	0.42	2.80
MRPS	Microphonics Inc	0.0033	0.0033	0.0033	4,500	0.0000	0.00
MRQRF	Monarques Gold Corp	0.2250	0.2100	0.2100	77,600	-0.0249	10.60
MRRBF	Morro Bay Resources Ltd	0.7898	0.7652	0.7652	1,800	-0.0486	5.97
MRRCF	Maricann Group	1.380	1.326	1.326	20,400	-0.046	3.32
MRRMF	Miramont Resources Corp	0.3252	0.3250	0.3250	12,400	0.0000	0.00
MRRTY	Marfrig Alimento ADR	2.320	2.250	2.250	200	-0.080	3.43
MRSKY	Mori Seiki Co Ltd SP	18.09	17.61	18.09	700	0.62	3.55
MRTI	Maxus Realty Trust	105.0	105.0	105.0	200	0.0	0.00
MRTMF	Maritime Res Corp	0.0997	0.0950	0.0997	40,000	0.0057	6.06
MRVGF	Mirvac Group	1.630	1.630	1.630	43,200	-0.020	1.21
MRVNY	Mrv Eng Partici ADR	8.751	8.700	8.700	2,400	-0.100	1.14
MRVSY	Minerva Sa ADR	9.050	9.050	9.050	100	-1.000	9.95
MRWSF	Morrison W Sprmrkt P	3.281	3.281	3.281	8,400	0.001	0.04
MRWSY	Wm Morrison Supermar	16.50	16.38	16.41	6,900	-0.02	0.09
MRZLF	Mirasol Resources	1.675	1.554	1.675	11,900	0.100	6.37
MSADF	Mitsui Sumitomo Insu	32.86	32.86	32.86	100	1.26	3.99
MSADY	MS&Ad Ins Group ADR	16.69	16.58	16.60	6,200	0.02	0.09
MSAH	Man Shing Agric Hldn	0.0169	0.0090	0.0153	30,000	0.0063	70.00
MSAJF	Mesa Exploration Corp	0.0680	0.0595	0.0680	50,000	0.0190	38.78
MSBC	Mission Bancorp [Ca]	70.00	70.00	70.00	200	2.00	2.94
MSBHF	Mitsubishi Corp	27.88	27.88	27.88	100	-0.58	2.04
MSBHY	Mitsubishi Corp Spon	54.85	54.64	54.67	2,900	0.23	0.41
MSEXP	Middlesex Water Co. $7 Pfd.	175.0	175.0	175.0	100	50.0	40.00
MSEZ	Media Sentiment Inc	0.0300	0.0300	0.0300	400	0.0000	0.00
MSGNF	Man Sang Intl Ltd	0.0400	0.0400	0.0400	400	0.0000	0.00
MSGO	Mister Goody Inc	0.0200	0.0200	0.0200	10,000	0.0040	25.00
MSIU	Master Spirit Intl USA	0.0021	0.0020	0.0020	100,000	0.0000	0.00
MSIXF	Morneau Shephell	20.23	20.17	20.18	10,000	0.89	4.61
MSLOY	Mitsui O.S.K. Lines Ltd	15.08	15.08	15.08	100	0.38	2.59
MSLP	Muscle Pharm Corp	0.6498	0.4500	0.6498	40,900	0.0598	10.14
MSMGF	Mustang Minerals Corp	0.1700	0.1675	0.1675	27,500	0.0293	21.20
MSMY	Mc Endeavors Inc	0.0177	0.0160	0.0160	490,800	0.0010	6.67
MSNFY	Minera Frisco S A B	1.090	1.050	1.070	3,900	0.030	2.88
MSNVF	Mission Ready Services Inc	0.2219	0.2123	0.2219	219,700	0.0100	4.72
MSPC	Metrospaces Inc	0.0006	0.0005	0.0006	73,183,300	0.0000	0.00
MSPWP	Mississippi Power Co 4.72% Pfd	101.0	101.0	101.0	400	0.0	0.00
MSRT	Massroots Inc	0.2800	0.2560	0.2700	531,400	-0.0024	0.88
MSSEL	Massachusetts Electric Co. 4.44% Pfd	104.0	103.8	103.8	200	-0.3	0.24
MSSI	Medical Staffing Sol	0.0002	0.0002	0.0002	2,500	0.0000	0.00
MSSNF	Mason Resources	0.1792	0.1710	0.1792	1,600	-0.0008	0.44
MSTG	Mustang Alliances	0.0004	0.0004	0.0004	100	0.0000	0.00
MSUXF	Misumi Group Inc Ord	27.40	27.40	27.40	100	1.40	5.38
MSVB	Mid-Southn Svg Bk In	27.95	27.95	27.95	200	0.00	0.00
MTAFF	Metalla Royalty and Streaming Ltd	0.7103	0.6400	0.7002	15,000	0.0402	6.09
MTAGF	Metro Ag Ord Dem 5	11.80	11.80	11.80	900	-0.29	2.36
MTCPY	Mtr Corp Ltd ADR	16.68	16.68	16.68	1,100	-0.32	1.88
MTEHF	Maxtech Ventures Inc	0.3300	0.2854	0.3052	9,100	0.0052	1.73
MTENY	Mahanagar Telephone Nigam Ltd	0.4700	0.4700	0.4700	4,500	0.0000	0.00
MTFBF	Motif Bio Plc	0.4700	0.4700	0.4700	300	-0.0100	2.08
MTGGY	Metro Ag ADR	9.000	7.960	8.340	2,200	-0.330	3.81
MTHRF	M3 Inc	45.99	45.99	45.99	200	2.43	5.58
MTLFF	Metallis Res Inc	1.050	1.050	1.050	500	-0.040	3.66
MTLHF	Mitsubishi Chemical Holdings Corp	9.550	9.550	9.550	500	-0.750	7.28
MTLHY	Mitsubishi Chemical	49.80	48.99	48.99	1,800	-0.36	0.73
MTLK	Metalink	0.7500	0.7500	0.7500	100	-0.2100	21.88
MTLQU	Motors Liq Co	9.420	9.400	9.420	91,200	0.020	0.21
MTNOF	Mtn Group Ltd Ord	9.550	9.550	9.550	8,100	-0.411	4.12
MTNOY	Mtn Group Ltd ADR	9.790	9.715	9.715	25,800	-0.030	0.31
MTPOF	Metropolitan Bk & TR	1.590	1.590	1.590	1,900	-0.220	12.15
MTPR	Meta Power Intl Inc	0.0003	0.0003	0.0003	100,000	0.0000	0.00
MTRAF	Metro Inc Cl A Sub V	33.59	33.58	33.58	900	-0.04	0.11
MTRJF	Mtr Corp Ltd	5.400	5.400	5.400	100	-1.600	22.86
MTRT	Metal Arts Co Inc	0.0125	0.0125	0.0125	15,000	0.0038	43.68
MTSCU	Mtscu	115.7	115.7	115.7	6,500	-1.9	1.62
MTSFF	Mitsui Fudosan Co. Ltd	25.05	25.05	25.05	200	0.89	3.68
MTSFY	Mitsui Fudosan Co. Ltd. ADR	76.50	76.50	76.50	800	-0.40	0.52
MTST	Metastat Inc	0.6500	0.6500	0.6500	2,500	0.1200	22.64
MTTGF	Mustang Resources Ltd	0.0300	0.0300	0.0300	800	0.0070	30.43
MTTRY	Metro Ag	2.328	2.260	2.328	4,800	0.068	2.99
MTTWF	Metro Wholesale & Food Specialist Ag	18.80	18.80	18.80	100	0.20	1.08
MTUAY	Mtu Aero Engines Hol	86.90	86.90	86.90	300	1.69	1.98
MTUU	Mitu Resources Inc	0.0432	0.0340	0.0340	79,700	-0.0045	11.69
MTVX	Apt Moto Vox Group Inc	0.0001	0.0001	0.0001	500,000	0.0000	0.00
MTWD	Metwood Inc	0.0600	0.0600	0.0600	100	0.0000	0.00
MTYFF	Mty Food Group Inc	36.66	36.66	36.66	300	-0.39	1.05
MTZPY	Tanabe Pharma	19.49	19.30	19.49	1,300	0.03	0.13
MTZXF	Mitsubishi Tanabe Ph	19.50	19.50	19.50	400	0.10	0.52
MUEL	Paul Mueller Company	33.90	33.80	33.80	2,400	0.30	0.90
MUNMF	Mundoro Capital Inc	0.0919	0.0820	0.0919	35,000	0.0105	12.90
MURGF	Muenchener Rueckver	241.2	241.0	241.2	100	6.0	2.56
MURGY	Muenchener Re Group	24.14	23.93	24.09	43,100	0.04	0.17
MURXF	Minotaur Exploration Ltd	0.0500	0.0500	0.0500	10,000	0.0050	11.11
MURZY	Murray & Roberts	1.200	1.150	1.150	800	0.050	4.55
MUSS	Multi Solutions II	0.4820	0.1500	0.1500	16,900	0.0500	50.00
MUTM	Mutual Merchant Svcs Inc	0.0150	0.0150	0.0150	1,100	-0.0003	1.96
MVEN	Integrated Surgical Systems Inc	1.380	1.310	1.350	17,900	-0.004	0.28
MVES	The Movie Studio Inc	0.0009	0.0007	0.0009	13,301,600	0.0000	0.00
MVLY	Mission Vly Bcp CA	15.45	15.45	15.45	100	0.00	0.00
MVPI	Mv Portfolios Inc	0.1100	0.1080	0.1100	11,000	0.0200	22.22
MWATF	Modern Water Plc Ord	0.0910	0.0910	0.0910	3,000	0.0010	1.11
MWBC	Mw Bancorp Inc	23.00	23.00	23.00	100	-1.03	4.29
MWII	Mega Win Investments Inc.	0.1950	0.1500	0.1950	5,200	0.1250	178.57
MWIS	M-Wise Inc	0.0030	0.0030	0.0030	10,000	0.0000	0.00
MWOG	Midwest Oil and Gas Inc	0.0010	0.0010	0.0010	100	0.0000	0.00
MWSNF	Mawson Res Ltd	0.3122	0.2896	0.2896	10,700	-0.0021	0.72
MWTCF	Manila Water Company Inc.	0.3700	0.3700	0.3700	200	-0.1600	30.19
MWTCY	Manila Wtr Co ADR	13.09	13.09	13.09	300	0.00	0.00
MWWC	Marketing Wrldwd Corp	0.0001	0.0001	0.0001	10,000	0.0000	0.00
MWXRF	Mineworx Technologies Ltd	0.1780	0.1548	0.1660	70,700	-0.0087	4.98
MXCHF	Mexichem Sab De Cv	3.260	3.260	3.260	200	0.000	0.00
MXCHY	Mexichem Sab De Cv	5.680	5.680	5.680	100	-0.820	12.62
MXCYY	Metso Cp Ads	8.267	8.240	8.240	800	0.190	2.36
MXDHF	Mdxhealth S.A.	4.600	4.600	4.600	27,500	0.400	9.52
MXGFF	Maxim Power Corp	1.950	1.950	1.950	100	-0.001	0.05
MXLGF	Mx Gold Corp	0.0299	0.0299	0.0299	11,500	0.0039	15.00
MXMG	Maxima Group Inc	0.0024	0.0007	0.0015	5,790,900	0.0007	87.50
MXROF	Max Resource Corp	0.1640	0.1640	0.1640	1,500	-0.0130	7.34
MXSG	Mexus Gold US	0.0177	0.0150	0.0151	1,085,900	-0.0029	16.11
MYAGD	Maya Gold & Silver	1.720	1.685	1.720	6,200	0.069	4.17
MYAGF	Maya Gold & Silver	2.060	1.970	2.060	15,800	-0.232	10.12
MYBF	Muncy Bank Finl [Pa]	33.45	33.25	33.25	800	-0.20	0.60
MYBUF	Meyer Burger Techgy	1.270	1.270	1.270	100	-0.493	27.94
MYDP	Doughertys Pharmacy Inc	0.1878	0.0900	0.1250	20,800	0.0250	25.00
MYDX	Mydx Inc	0.0034	0.0030	0.0033	14,610,400	0.0000	0.00
MYEC	Myecheck Inc	0.0017	0.0016	0.0017	91,900	0.0000	0.00
MYFT	My Freightworld Tech	0.0003	0.0003	0.0003	200	0.0001	50.00
MYGG	Mygo Games Holding Co	0.0010	0.0010	0.0010	4,400	0.0000	0.00
MYHA	My Healthy Access Inc	0.0001	0.0001	0.0001	500	0.0000	0.00
MYHI	Mountain High Acquisitions Corp	0.0925	0.0755	0.0892	1,432,100	0.0066	7.99
MYLI	Music of Your Life	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
MYMMF	Mym Nutraceuticals Inc	1.479	1.370	1.429	118,600	0.029	2.10
MYMNF	Moly Mines Ltd	0.0426	0.0251	0.0251	9,300	0.0000	0.00
MYMSF	Valens Groworks Corp	1.516	1.516	1.516	400	-0.031	1.98
MYMX	Mymetics Corp	0.0350	0.0300	0.0330	105,800	-0.0020	5.71
MYRLF	Meryllion Resources Corp	0.0186	0.0186	0.0186	400	0.0016	9.41
MYRSY	Myer Holdings Ltd ADR	1.190	1.190	1.190	1,900	-0.060	4.80
MYRX	Myrexis Inc	0.0572	0.0572	0.0572	300	0.0212	58.89
MYSL	My Screen Mobile In	0.0023	0.0021	0.0021	138,100	0.0000	0.00
MYSN	Myson Group Inc	0.0075	0.0075	0.0075	1,700	0.0000	0.00
MYTAY	Magyar Telekom Telecommunications Plc	8.970	8.850	8.890	1,800	-0.180	1.98
MZDAF	Mazda Motor Corp Ord	13.90	13.90	13.90	1,500	0.30	2.21
MZDAY	Mazda Motor Corp	6.790	6.760	6.760	14,300	-0.050	0.73
MZEI	Medizone Intl Inc	0.0220	0.0089	0.0098	7,866,500	-0.0202	67.33
MZHOF	Mizuho Financial Group Inc	1.710	1.710	1.710	8,100	-0.080	4.47
MZRTF	Mazor Surgical Robot	32.19	32.19	32.19	100	2.64	8.93
MZTLF	John Menzies Ord	8.927	8.927	8.927	2,700	0.273	3.16

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

107.22.48.243

GLOBAL INDICES

Code	Last	Change
COMP	7,146	-92	1.27
DJI	24,463	-202	0.82
SP500	2,670	-23	0.85
DAX	13,466	236	1.78
FTSE	7,488	-5	0.07
NI225	22,420	408	1.86
CAC40	5,514	11	0.20
GLD	1,345	-4	0.29
BDI	1,200	49	4.26
HSI	28,594	349	1.23