Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.00650.00310.006515,0000.00000.00 
MAALMarketing Alliance2.6642.6502.6506,4000.0000.00 
MAANFMaanshan Iron & Stee0.54500.54500.54502,0000.03506.86 
MACEMace Security International Inc0.37950.37950.37952,5000.02858.12 
MACIFMaverix Metals Inc.1.3101.2751.310500-0.0251.87 
MACQFThemac Resources Grp Ltd0.05650.05600.05602,000-0.00030.53 
MADIMadison Systems Inc0.02170.02010.020120,0000.00010.50 
MAEOYManila Electric Co ADR10.9010.9010.90200-0.413.63 
MAGAAMagna Lab Inc Cl A0.01770.01770.01778000.00000.00 
MAGEMagellan Gold Corp0.06950.06200.062088,500-0.00598.69 
MAGOYMan Ag Unsp ADR11.0011.0011.001000.040.36 
MAHLYMedipal Holdings Corp17.6017.6017.60200-0.100.56 
MAHMFMahindra&Mahindra Dp19.8819.8819.88100-0.251.24 
MAKEMakepeace A D Co5,1015,1005,1001001002.00 
MAKSFMarks & Spen Grp Ord4.6864.6114.6113,1000.0511.12 
MAKSYMarks & SP Gp ADR9.3409.2109.33024,200-0.0300.32 
MALDFMacau Legend0.15340.15340.15341,500-0.00845.19 
MALJFMagellan Aerospace C14.7814.7814.781000.352.43 
MALRFMineral Resources Ltd12.9012.9012.901,0001.9517.81 
MALRYMineral Resources Ltd13.0213.0213.022002.2120.44 
MAMPMedamerica Properties Inc.3.0003.0003.000100-4.50060.00 
MAMTFMcan Mtg Corp12.7412.7112.711,900-0.010.06 
MAOMFMaudore Minerals Ltd0.00010.00010.00011,6000.00000.00 
MAORFMandarin Oriental In2.7702.7702.7701,000-0.0200.72 
MAPGFMapletree Logistics0.80000.80000.800012,5000.00000.00 
MAPIFMapletree Industrial1.3601.3601.360500-0.0503.55 
MAPLMaple Press Co4.9004.9004.900100-0.1002.00 
MAQAFMacquarie Atlas4.4804.4804.4801000.0300.67 
MARFFMargaux Resources Ltd0.25200.23000.230011,000-0.01084.49 
MARUFMarubeni Corp.6.6206.6206.6205000.3485.55 
MARUYMarubeni Corp ADR68.2968.1068.101001.502.25 
MARZFMarstons Plc1.4901.4801.4804,400-0.0402.63 
MATNMateon Therapeutics Inc0.46990.45500.466516,100-0.00190.41 
MAURYMarui Group Co Ltd29.3529.0629.063,000-0.010.03 
MAVTMadison Ventures0.01000.01000.01005,0000.00011.01 
MAWHFMan Wah Holdings0.95000.93000.949026,6000.00900.96 
MAWHYMan Wah Holdings Ltd18.3518.3518.35200-0.392.08 
MAXDMax Sound Corp0.00170.00110.001265,997,600-0.000425.00 
MAXEMaxwell Resources Inc0.00940.00910.009423,0000.00033.30 
MAXMFStandard Explora Ltd0.00500.00500.0050100-0.002432.43 
MAYGDMeadow Bay Gold Corp.0.08510.08510.08511,7000.00000.00 
MAYGFMeadow Bay Cap Corp0.02950.01850.02952,5000.014394.08 
MAYNFMayne Pharma0.52500.52000.5250120,100-0.02003.67 
MBAIFCibt Education Group Inc0.63000.63000.6300500-0.00610.96 
MBBYFMobileye N.V.61.9961.8561.9945,0000.030.05 
MBCFFMbac Fertilizer Corp1.3601.3601.360700-0.0030.20 
MBCIMabcure Inc0.00500.00500.00502,5000.00000.00 
MBCQMB Bancorp Inc15.2515.2515.252000.050.33 
MBDCMassachusetts Bus Dev Crp28.7128.7128.711000.712.54 
MBDEMorris Business Devl0.04000.04000.040010,0000.00000.00 
MBFJFMitsubishi Ufj Finan6.4406.4406.4401,6000.2203.54 
MBITMobilebits Holdings Corp0.01300.01300.01303,0000.00000.00 
MBKLMetairie Bk & TR [La20.5020.5020.507000.000.00 
MBNKFMetro Bank Plc45.9945.6445.652,700-2.254.70 
MBXBFMicrobix Biosystems0.32110.32110.32112,000-0.00702.13 
MBYMFMountain Boy Mineral0.07420.07010.0742580,0000.00618.96 
MCAPMango Capital Inc0.04990.04530.04992,0000.00000.00 
MCARMercari Communcation0.20000.20000.20008,3000.00000.00 
MCBGMercersburg Financia22.0021.9022.003000.010.05 
MCBIMountain Commerce Bancorp Inc15.0715.0715.073,7000.020.13 
MCBKMadison County Financial Inc23.8523.8023.801,200-0.050.21 
MCBSMetrocity Bankshares Inc20.0020.0020.001000.000.00 
MCCHFMcchip Resources Inc0.30100.30100.30101000.00000.00 
MCCKMestek Inc28.1027.0027.001,400-1.003.57 
MCCRFMccoy Corp1.5941.5861.5946000.0473.06 
MCDAKma Hldg Inc0.02000.02000.02003,9000.00000.00 
MCDMFMacdonald Mines Exploration Ltd0.11300.09990.099925,000-0.011110.00 
MCELQMillennium Cell In0.00100.00100.00105000.0009900.00 
MCEMMonarch Cement Co64.0050.5058.007,2007.5014.85 
MCESFMacro Enterprises2.1252.1252.1256000.0231.08 
MCETMulticell Techs Inc0.00020.00010.000219,335,0000.00000.00 
MCFUDMicro Focus Intl Plc32.1532.1532.153001.123.61 
MCFUFMicro Focus Intl Plc29.5029.5029.502000.000.00 
MCGIMedcareers Group In0.00040.00040.00043,250,0000.000133.33 
MCGRFMajor Cineplex Group0.97000.97000.97003,7000.07007.78 
MCHAMatchaah Holdings Inc.1.2501.2501.2502000.25025.00 
MCHBMechanics Bk [Ca]30,35230,35230,35210000.00 
MCHHFMacmahon Holdings0.14690.14600.146012,0000.031026.96 
MCHTMauch Chunk Finl Cp13.5013.5013.50100-0.251.82 
MCHVFMGM China Holdings L2.3502.3502.3502000.0000.00 
MCHVYMGM China Holdings29.1829.1829.185000.622.17 
MCICMulticorp International Inc0.00230.00150.0023167,8000.000853.33 
MCIGMcig Inc0.18200.17250.1810911,6000.00854.93 
MCKRFManson Creek Resources Ltd.0.09120.09120.091210,0000.021230.29 
MCOAMarijuana Company of America Inc.0.02500.02260.02313,277,700-0.00093.75 
MCPIMed-Cannabis Pharma Inc0.06030.03990.0430483,100-0.010519.63 
MCQEFMacquarie Group69.1069.1069.10300-1.902.68 
MCRAAMcrae Inds Cl A35.7034.9235.706001.454.23 
MCREFMetals Creek Res0.06110.06110.06115,0000.009017.27 
MCRPFMicroport Scientific0.88000.88000.880020,000-0.08008.33 
MCRZFMincor Resources0.21400.21400.214010,0000.037020.90 
MCTCMicrochannel Tech Cp0.00130.00130.00131,0000.000218.18 
MCTHMedical Connections0.00570.00570.0057400-0.00011.72 
MCTYFMicroplanet Technolo0.00020.00020.000230,0000.00000.00 
MCUIFMiraculins Inc0.15090.14270.14801,100-0.00301.99 
MCUJFMedicure Inc6.4486.2956.4488000.1682.68 
MCZAFMad Catz Interactive Inc0.00160.00130.0013340,100-0.000213.33 
MDAVDavi Luxury Brand Group Inc0.01200.01200.0120800-0.00107.69 
MDAWMedia Way Corp0.00100.00100.00101000.00000.00 
MDBIFMedibio Ltd0.31010.31010.31012,0000.049018.77 
MDCEMedical Care Technol0.00010.00010.0001375,000-0.000150.00 
MDCLMedicine Man Technologies Inc.1.1001.0181.09018,9000.0706.86 
MDCNMedican Enterprises Inc0.00010.00010.00014,500,0000.00000.00 
MDCXMdcorp.0.01300.01300.01304,9000.0065100.00 
MDDDMakism 3D Corp0.00110.00110.00118000.00000.00 
MDDWFMacdonald Detwlr New56.0056.0056.00400-0.130.23 
MDEVFMelco Intl Devel2.9402.8502.85024,9000.33013.10 
MDEXMadison Technologies Inc0.11000.11000.11001,1000.00000.00 
MDFIMedefile International Inc0.02780.02500.025035,0000.00000.00 
MDFZFMedifocus Inc0.03380.02980.033868,0000.013869.00 
MDGCMediag3 Inc0.00080.00060.00079,060,0000.00000.00 
MDGEFMedigene Ag15.3715.3715.373000.080.53 
MDIBYMediobanca Spa ADR10.5010.4910.506000.111.06 
MDINNorthstar Global Bus0.00010.00010.0001500,0000.00000.00 
MDIUYMediaset S.P.A SP Ad10.6410.6410.641000.060.59 
MDLHMedical Intl Tech0.00730.00720.007312,0000.00011.39 
MDLNFMadalena Ventures0.14080.13600.140870,200-0.00171.19 
MDMNMedinah Minerals Inc0.00460.00440.0044315,700-0.00012.22 
MDNBMinden Bancorp Inc28.0028.0028.002000.000.00 
MDNDFMcDonalds Co Ltd Tok45.5745.5745.571001.573.57 
MDNGFMidnight Sun Mining0.18220.16610.178432,000-0.020310.22 
MDNNFNiobay Metals Inc.0.14560.14560.14562,5000.055160.88 
MDOMFMandom Corp56.1156.1156.112001.612.95 
MDRDFSkandiabanken ASA10.2810.2810.285,300-0.444.10 
MDRMModern Mobility Aids0.02590.02590.025910,0000.005526.96 
MDRPFMidas Gold Corp0.58520.56450.566971,700-0.00851.48 
MDSMFMedusa Mining Ltd0.22600.22600.2260500-0.01275.32 
MDSQFMinsud Res Corp0.10900.10900.109034,0000.00302.83 
MDSYFModsys International Ltd.0.66000.60000.6600201,0000.01001.54 
MDVTMiddlebury Natl Corp34.0034.0034.004000.000.00 
MDWCQMidway Gold Corp0.00380.00030.000346,9000.000150.00 
MDWTMidwest Holding Inc.0.10000.10000.10002,700-0.043030.07 
MDXHFMedx Health Corp0.09670.09670.09673,0000.011713.76 
MDXLMedixall Group Inc2.6502.6502.6502000.0501.92 
MEAOFMetanor Resources0.63460.59760.63466,700-0.01362.10 
MECKMecklemedia Corporation0.02500.02500.025017,6000.00000.00 
MEDDMedical Imaging Corp0.06700.06350.067025,0000.010518.58 
MEDFFMedreleaf Corp.7.7007.4507.49616,500-0.1041.37 
MEDHMedx Holdings Inc.0.00220.00210.0021163,8000.00000.00 
MEDTMediatechnics Corporation0.00070.00050.000613,534,7000.00000.00 
MEECMidwest Energy Emissions Corp0.35000.33500.335011,400-0.01504.29 
MEGEFMeg Energy Corp4.6004.6004.6002,0000.1403.14 
MEGGFMeggitt Plc6.5806.5806.580500-0.1502.23 
MEGGYMeggitt Plc13.9013.8513.851,000-0.241.70 
MEGHMegalith Corp0.00010.00010.00012,0000.00000.00 
MEILMethes Energies International L0.01220.01220.01223,3000.00000.00 
MEILWMethes Energies International L0.01500.01500.01503,0000.00000.00 
MEILZMethes Energies International L0.00500.00500.00502,2000.00000.00 
MELYMicroelectronics Technology Co0.00010.00010.0001100,0000.00000.00 
MEMEEndev Holdings Inc0.04000.04000.04006,400-0.010020.00 
MENBMendocino Brewing Co0.20000.20000.20001,000-0.00502.44 
MENCMillennium Energy Co0.85000.85000.85006000.340066.67 
MENXFMemex Inc. Ordinary Shares [Ca0.19000.16520.174233,800-0.00985.33 
MEOAFMelbana Energy Ltd0.01250.01250.012532,0000.00054.17 
MEOBFMesoblast Ltd1.0701.0701.070300-0.13010.83 
MERLYMerlin Entertainments Plc12.3612.3612.36200-0.141.12 
MERRMerriman Holdings0.02000.02000.02001000.00000.00 
MEYYYP.T. Medco Energi International Tbk ADR4.4904.4904.4902,400-3.08040.69 
MFBPM&F Bancorp Inc5.4904.8005.490700-0.1101.96 
MFCOMicrowave Filter C0.61000.61000.61001000.02003.39 
MFCSFMedical Facs Corp12.2612.2412.241,0000.090.72 
MFGIMerchants Financial Group Inc62.0062.0062.001,5000.000.00 
MFMLFMarifil Mines Ltd0.02740.02740.027410,800-0.004614.38 
MFONMobivity Holdings Corp1.1000.9801.02073,300-0.0201.92 
MFRSYMagnesita Refratarios Sa24.7824.7824.78500-0.381.51 
MFSTMedifirst Solutions0.00190.00140.001918,359,4000.000426.67 
MGAAFMorinaga & Co. Ltd[Japan]56.2056.2056.201,600-5.508.91 
MGAFFMega Uranium Ltd0.14410.13500.1415137,3000.00110.78 
MGAWYMegaworld Corp ADR21.0721.0721.071002.3112.31 
MGCLFMgc Pharmaceuticals Ltd0.03580.03580.035813,9000.00102.87 
MGDDYCompagnie Generale D29.5329.2229.5235,1000.712.46 
MGDPFMarathon Gold Corp0.95000.91170.911778,0000.00730.81 
MGFRFMagforce Ag Berlin9.3109.3109.310100-0.2903.02 
MGHCFMinco Gold Corp.0.14070.11950.119530,000-0.00554.40 
MGHLMorgan Group Hldgs Co0.18700.15000.15005,200-0.062029.25 
MGLDFMedgold Resources Corp0.14000.14000.1400100-0.00201.41 
MGLGMagellan Energy Ltd0.00100.00100.00102000.0009900.00 
MGMBMGM Hldgs Inc93.7593.7593.7575,0000.250.27 
MGMXFAlterra Power Corp.4.2904.2504.2909,000-0.0130.29 
MGNTMeganet Corporation0.01110.01100.01104,0000.00000.00 
MGNUMagnus Intl Resource0.00300.00150.0030110,1000.00000.00 
MGONMegola Inc0.00060.00060.000620,000-0.000225.00 
MGPHFMason Graphite1.6591.6001.64321,300-0.0372.23 
MGPPFMegaport Ltd1.7001.7001.7005,000-0.1307.10 
MGPRFMAG One Products Inc.0.23000.23000.23002,500-0.01536.24 
MGRUFMorguard Real Est Ut11.7511.7411.754000.100.90 
MGSBFMetrogas S.A B-1 Vtg1.5301.5301.53010,0000.0100.66 
MGTCMegatech Corp0.11980.11980.11981,4000.00000.00 
MGTIMGT Capital Investments Inc2.6402.3202.4101,563,100-0.2308.71 
MGUYMogul Energy Intl0.00510.00510.005125,300-0.00035.56 
MGWFFMaple Leaf Green Wor0.35940.34000.342029,600-0.02737.39 
MGXMFMgx Minerals Inc.0.77250.73510.740175,700-0.00120.16 
MGYOYMol Magyar Olaj Gaz48.1648.1648.161000.160.33 
MGYTFMagyar Telekom Plc1.8001.8001.800400-0.0050.28 
MHCCMillenium Healthcare Inc0.00020.00020.00024,5000.00000.00 
MHDGM & A Holding Corp.5.6005.4005.400200-0.2003.57 
MHGIMidnight Holdings Gr0.00100.00100.00103,0000.00000.00 
MHGUMeritage Hosp Gr20.0020.0020.00300-0.502.44 
MHGUPMeritage Hospitality35.9035.9035.904000.752.13 
MHGVYMarine Harvest ASA Sponsored ADR19.6019.5319.6018,800-0.010.05 
MHIVFMainstreet Health Investments Inc.8.7028.6338.6527,2000.2402.85 
MHREFMatamec Explrtn Inc0.03140.03140.03141,000-0.010625.24 
MHSDFMegacable Hld Ord4.3074.3074.30722,0000.0070.16 
MHTLYMetcash Ltd SP ADR13.3112.9912.992000.372.93 
MHTXManhattan Scients0.02650.02650.02655,000-0.00062.21 
MHTZFManhattan Corp0.03100.03100.03101,5000.014082.35 
MHVYFMitsubishi Heavy Ind3.9293.9293.9291,0000.0591.52 
MHYSMass Hysteria Ent0.00010.00010.00012,000,0000.00000.00 
MICBMicrolin Bio Inc0.68000.68000.68003000.00000.00 
MICCFMillcom Swed Dep Rec69.2969.2969.291000.090.13 
MIDLFMidland Expl Inc0.77350.75740.75743,000-0.00630.82 
MIELFMitsubishi Elect Cor15.9015.7515.752,600-0.100.63 
MIELYMitsubishi Elect Cor31.5731.3731.4421,100-0.611.90 
MIESFMitsui Engineering & Shipbuilding Co.1.2751.2751.2754,100-0.0453.43 
MIHIMedical Innovation Holdings Inc.0.71900.43000.520050,9000.01001.96 
MIHLMontague International Holding Ltd0.00120.00120.00124,000-0.000425.00 
MIICFMillicom International Cellular S.A.68.0567.2568.051,100-1.361.96 
MIINFMerlin Entertainment6.1506.1506.1501000.1201.99 
MIKPMike The Pike Produc0.00010.00010.00011,400,0000.00000.00 
MILCMillennium Investment & Acquisition1.1001.1001.1007000.10010.00 
MILTYMills Estruturas E1.6001.5901.5903,0000.27020.45 
MILVMistral Ventures Inc0.00010.00010.00015,000-0.000266.67 
MIMZFNighthawk Gold Corp0.76520.73000.765239,2000.00360.47 
MINEMinerco Res Inc0.00270.00200.0025866,400-0.00027.41 
MIOIMining Oil Inc.0.01000.01000.010013,6000.00000.00 
MIRXFSerrano Resources Ltd0.06500.06500.06501,0000.00518.51 
MISMCambridge Energy Corp0.00320.00320.003253,2000.001477.78 
MISVFMinco Silver Corp0.74000.68840.69542,500-0.00460.66 
MITEFMitsubishi Estate Co16.6416.6416.643000.332.02 
MITEYMitsubishi Estate Co17.7617.3417.5356,3000.774.59 
MITFFMitie Group Plc3.5003.5003.500900-0.0300.85 
MITFYMitie Group Plc ADR13.9213.9213.921000.050.37 
MITJFMint Corp0.08280.08280.082810,0000.00232.86 
MITSFMitsui & Co Ltd14.8314.8314.831000.010.05 
MITSYMitsui & Company301.5299.4299.6300-4.21.38 
MIXIFMixi Inc Tokyo50.1250.1250.12100-5.6310.10 
MIXXMix 1 Life Inc0.00830.00830.00835,3000.002338.33 
MIZUFMizuno Corp6.1206.1206.1202000.1302.17 
MJDLFMajor Drilling Grp I6.0006.0006.0003000.1793.08 
MJDSMojo Data Solutions Inc0.00160.00160.001626,3000.00000.00 
MJGCFMajestic Gold Corp0.06200.06200.06202,000-0.00071.12 
MJLBUltrack Systems Inc.0.00300.00230.003071,8000.00013.45 
MJMDMedijane Holdings Inc2.0602.0602.0601000.0100.49 
MJMIMarilynjean Interactive Inc0.00100.00100.00104000.00000.00 
MJMJThe Maryjane Group Inc0.00020.00010.000116,800,6000.00000.00 
MJNAMedical Marijuana I0.08600.08000.08055,084,600-0.00091.11 
MJNEMj Holdings Inc0.75010.75010.75011,000-0.129814.75 
MJOGMajestic Oil & Gas0.04280.04280.04281,000-0.011521.18 
MJPIMjp International Ltd0.03670.03320.03639,600-0.008619.15 
MJTKCannasys Inc0.00130.00110.001232,786,8000.00000.00 
MJTVMichael James Enterprises Inc.0.00120.00120.00125000.00000.00 
MJWLMajic Wheels Corp.0.00010.00010.000150,0000.00000.00 
MJXFFMajescor Resources0.04070.04070.0407800-0.00143.33 
MKEAFMauna Kea Techs Nom Cate3.7003.7003.7001001.05039.62 
MKGAFMerck Kgaa Dm 5115.7115.7115.71000.40.39 
MKGIMonaker Group Inc2.0001.6901.75036,4000.0000.00 
MKINMcnb Banks Inc12.0012.0012.007000.857.62 
MKKGYMerck Kgaa ADR23.0522.9223.0310,9000.110.48 
MKMLFMakino Milling8.3308.3308.3301000.2402.97 
MKRIFMelkior Resources In0.06860.06810.068640,0000.00263.94 
MKROMonkey Rock Group0.03110.03110.03115000.00000.00 
MKRSMikros Sys Corp0.53230.51000.530012,6000.00000.00 
MKRYFManitok Energy Inc0.06200.05780.0578324,000-0.00010.17 
MKSEFMarksmen Energy Inc0.06000.06000.060050,0000.007514.29 
MKTAYMakita Corp40.4540.1840.1812,600-1.062.57 
MKTDFDeepmarkit Corp.0.06110.06110.06119,500-0.00598.81 
MKTYMechanical Technolgy1.0200.8901.02011,900-0.0403.77 
MLBVFGreat Thunder Gold Corp0.03900.03900.039015,0000.004412.72 
MLCGML Capital Group Inc0.00020.00010.000213,680,0000.00000.00 
MLERMoller Intl Inc0.00940.00930.009367,3000.00000.00 
MLESMint Leasing Inc0.00600.00600.00605000.00000.00 
MLFBUniversal Cap Mgmt0.16500.15000.165071,5000.015010.00 
MLFNFMaple Leaf Foods Inc27.6127.4327.545,700-0.160.58 
MLGCFML Gold Corp.0.11500.11500.115020,000-0.00504.17 
MLGFMalaga Financial Corp28.1028.1028.102000.000.00 
MLHCM Line Hldgs Inc0.00030.00020.00036,900,0000.00000.00 
MLKKFMercator Minerals0.00010.00010.00015000.00000.00 
MLLNF14.2314.2314.231,400-0.050.35 
MLLODMedallion Resources Ltd0.12000.11230.119632,200-0.00544.32 
MLLOFMedallion Resources Ltd0.10650.10650.106525,000-0.00474.23 
MLMNMillennium Prime Inc0.00340.00330.00346,0000.00013.03 
MLMZFMetallica Minerals0.04700.04700.047030,0000.007619.29 
MLNGFMarlin Gold Mining Ltd0.78100.77400.77402000.01271.67 
MLNLFMillennial Lithium Corp.1.2201.1681.18017,200-0.0403.30 
MLPHMolecular Pharmacol0.00080.00080.00082,5000.00000.00 
MLRKFMillrock Res Inc Com0.28770.25000.286992,700-0.00200.69 
MLRYYMail Ru Group Ltd32.2532.2532.25200-0.250.77 
MLSPFMelrose Holdings Ltd2.7802.7802.780100-0.0702.46 
MLTCMelt Inc0.00140.00130.001420,0000.00017.69 
MLWNMalwin Ventures Inc0.02000.02000.020015,0000.00105.26 
MLXEFMetals X Ltd0.62000.61650.620036,5000.03005.08 
MLYBYMalayan Banking ADR4.7504.7204.7501,3000.0200.42 
MLYCFAmerican Cumo Mining Ltd0.11740.10100.1130178,0000.030336.64 
MLYFFMolycor Gold Corp0.04500.04500.04505,000-0.005010.00 
MLYNFMalayan Banking Berh2.2402.2402.2401000.0000.00 
MMEGMomentous Entertainment Group Inc.0.00020.00010.0002891,056,1000.0001100.00 
MMEXMmex Resources Corp0.01090.00950.01028,269,900-0.00010.97 
MMHDFMmi Holdings Ltd1.4401.4401.4402,700-0.24014.29 
MMHTFMiramar Hote & Invst Co2.1772.1772.1771,1000.0070.32 
MMIRFMedmira Inc0.01560.01560.01561,800-0.008234.45 
MMJJFMmj Phytotech Ltd0.28000.28000.28002000.00501.82 
MMLTFMmg Ltd Ord0.49000.46000.49005,1000.04008.89 
MMMBMamamancini's Holdin1.0201.0101.0102,000-0.0403.81 
MMMWMass Megawat Wind Pw0.00290.00290.00299,000-0.000412.12 
MMNGFMonster Mng Corp0.26500.22810.264467,5000.00441.69 
MMPWQMultimedia Platforms Inc0.00200.00160.0016200,700-0.000420.00 
MMRFMmrglobal Inc0.00090.00090.000937,100-0.000218.18 
MMRGFMinaurum Gold Inc0.27970.27100.279734,0000.00642.34 
MMRTYMassmart Holdings Ltd ADR [New]18.5518.5518.551001.508.80 
MMSDFMacarthur Minerals0.04560.04400.045615,0000.005914.86 
MMSMYMitsui Mining & Sm26.8626.7326.864000.582.21 
MMTCMicro Imaging Tech0.18310.16000.16003,500-0.027014.44 
MMTIFMicromem Tech Inc0.12600.12000.125037,8000.020019.05 
MMTMFMonument Mng Ltd0.05940.05940.059412,5000.00244.21 
MMTOFMitsubishi Motors Corporation7.7307.7307.7303,100-0.0200.26 
MMTRSMills Music TR Unit24.8024.7924.804000.050.20 
MMTSMulti-Media Tutorial Services Inc0.00050.00040.000420,0000.00000.00 
MMXMYMmx Mineracao E Metalicos S.A.1.1501.1501.150100-0.0201.71 
MNAPManas Petroleum Corp0.07950.04500.0580306,800-0.020025.64 
MNATMarquette Natl Cp27.0027.0027.001000.200.75 
MNBCMnb Corp [Bangor Pa]28.0528.0528.055000.311.12 
MNBEYMinebea Ltd Spons Ad33.8833.8833.881001.083.29 
MNBOMnb Holdings Corp CA47.5047.5047.502002.254.97 
MNBPMars Natl Bk Pa375.0375.0375.0100-35.08.54 
MNDJFMandalay Res Corp0.28000.26820.280013,2000.00953.51 
MNDPMundus Group Inc0.00030.00020.00022,731,0000.00000.00 
MNELFMission Newenergy Ltd0.01000.01000.01005,0000.002025.00 
MNGGMining Global Inc0.00010.00010.00017,0000.00000.00 
MNGGFMongolia Growth Grou0.27000.23890.2400166,900-0.00993.96 
MNGPFMan Group Plc2.2102.2102.2102000.0140.64 
MNGPYMan Group Plc Unsp A2.1702.1702.1702,0000.0602.84 
MNHDMongolia Holdings Inc0.02000.02000.020010,000-0.010033.33 
MNHFFMayr-Melnhof Karton136.6136.6136.61,30031.129.52 
MNHVFMarine Harvest ASA19.6019.6019.608000.100.51 
MNIRFTanager Energy Inc0.11620.10800.11623,0000.00211.84 
MNKKFMunksjo Oyj21.0021.0021.002002.4513.24 
MNMTMotivating The Masses Inc0.35000.35000.35002,0000.01604.79 
MNNGFMan Sang Jewellery Hldgs Ltd0.51000.51000.5100700-0.00500.97 
MNOIYMandarin Orient ADR26.2226.2026.201,5000.552.14 
MNPPMerchants National Properties Inc1,9971,9971,99710000.00 
MNRLFMineral Mtn Res Ltd0.18080.18080.18083,5000.01086.35 
MNSBMainstreet Bank16.1516.1016.158,5000.050.31 
MNTCFMantis Mineral Corp0.00070.00070.00077,000-0.000436.36 
MNTMMount Tam Biotechnologies Inc.0.10800.10500.105010,0000.00000.00 
MNTRMentor Capital Inc0.78000.73000.757544,0000.02753.77 
MNTUFManitou Gold Inc0.06550.06050.065551,0000.007512.93 
MNVNMondial Ventures Inc0.00010.00010.00011,000,0000.00000.00 
MNVWFMountainview Energy0.00400.00400.00402,000-0.001020.00 
MNXMFMonax Mining Ltd0.00010.00010.000111,5000.00000.00 
MNZOManzo Pharmaceuticals Inc0.00300.00150.00206,775,300-0.000520.00 
MOBIFMobi724 Global Solutions Inc.0.18000.17600.176046,0000.01197.25 
MOBOMobile Lads0.01400.01400.014025,0000.004040.00 
MOBQMobiquity Technologies Inc0.04990.04990.04993,0000.00000.00 
MOCIModern Cinema Group Inc.0.95000.95000.95001000.02502.70 
MODTQModtech Hldgs0.00030.00030.000320,0000.00000.00 
MODVFMelcor Developments Ltd12.3612.3612.361000.463.90 
MOGLQGabelli Media Mogul Nextshares0.03990.03600.036026,500-0.00236.01 
MOGOFMogo Finance Technology Inc.3.2453.2453.2452000.1815.89 
MOJOMojo Organics Inc0.18000.18000.18001,0000.01005.88 
MOKOYMoko Social Media Limited0.01030.01020.01032,000-0.042380.42 
MOLOFMolori Energy Inc.0.37620.32530.370892,9000.039611.96 
MOMTMoneyonmobile Inc.0.23000.21500.2200149,5000.01004.76 
MONDFMondi PC26.6026.6026.602000.823.17 
MONDYMondi Plc Unsp ADR57.2357.2357.231001.412.52 
MONIFMonitise Plc0.03930.03820.0385645,9000.00020.52 
MONOYMonotaro Co Ltd29.3129.2829.28800-2.116.72 
MONRFMoncler S.P.A29.4629.4629.462,2000.070.22 
MOPHYMonadelphous Group Ltd. ADR11.9311.8911.932,8000.655.76 
MOPNMop Environmental0.00300.00300.003043,0000.001050.00 
MOSTSmart Online Inc1.1501.1501.150100-0.25017.86 
MPADMicropac Industries Inc7.5507.5507.5501000.0000.00 
MPAYMobetize Corp3.5003.5003.5001000.0000.00 
MPGPFMichael Page Intl6.7206.7206.7201,200-0.1301.90 
MPHDMedia Pal Holdings0.00600.00600.00608,300-0.001216.67 
MPHMFM Pharmaceutical Inc0.04250.03500.035033,300-0.013027.08 
MPHXMetro Phoenix Bank Inc [Az]8.0008.0008.0005,800-0.0500.62 
MPIREmpire Diversified Energy Inc.0.85000.85000.85001000.5380172.44 
MPIXMindpix Corp0.00020.00020.00026,350,000-0.000133.33 
MPJFFMining Projects Grou0.03000.02000.02504,800,500-0.005016.67 
MPMEMedisun Precision Medicine Ltd.0.22000.22000.22001000.00793.72 
MPMLMpm Technologies Inc0.06000.06000.06002,4000.0300100.00 
MPMQMpm Hldgs Inc16.0015.3515.7522,7000.553.62 
MPPYWMidstates Petroleum Co Inc 3Rd Lien WT0.25000.25000.25001,0000.00000.00 
MPSFFMph Ventures Corp0.04400.04400.044060,000-0.006012.00 
MPSYFMorphosys Ag82.9082.9082.905001.902.35 
MPSYYMorphosys Ag SP ADR41.2041.2041.201000.340.83 
MPUCFMoneta Porcupine Min0.12850.12850.128525,000-0.00332.50 
MQBKYMacquarie Grp ADR69.9069.4069.882,100-1.201.69 
MQPXFMatica Enterprises0.07470.07000.070028,000-0.011013.58 
MQXDFMarquee Energy Ltd0.07480.06810.07483,7000.011818.73 
MRAAFMurata Manufacturing150.5149.1150.3200-4.32.75 
MRAAYMurata Manufacturing37.7836.9337.3912,100-1.112.89 
MRCRMoro Corporation0.81000.79160.7916600-0.00841.05 
MRDAFMeridian Co Ltd0.00400.00400.00402,5000.00000.00 
MRDDFMiranda Gold Corp0.04800.04500.04809,300-0.00204.00 
MRESInstitute of Biomedi0.00060.00060.00069,4000.00000.00 
MRFGYMarfin Fincl G/H Unsp/Adr0.25000.25000.25002,500-0.050016.67 
MRGEMirage Energy Corp0.55000.42000.55008000.130030.95 
MRGNMergence Corporation0.00600.00600.00601,2000.00000.00 
MRGOMargo Caribe Inc6.6506.6506.650200-0.3505.00 
MRIBMarani Brands Inc0.00020.00010.000212,5000.00000.00 
MRICMri Interventions2.4902.2002.45076,8000.25011.36 
MRJT3D Makerjet Inc.0.00230.00230.0023100-0.001742.50 
MRLAEmerald Medical Applications Corp.0.02000.01900.019020,0000.005945.04 
MRMDMarimed Inc.0.52000.47000.470015,700-0.05009.62 
MRNAMarina Biotech2.6902.6002.6904000.1104.26 
MRNADMarina Biotech2.8002.4002.7004,500-0.1003.57 
MRNJMetatron Inc0.00010.00010.00015,000,0000.00000.00 
MRNTFMedicrea International4.7204.7204.720500-0.3907.63 
MROIFMadagascar Oil Ltd0.04000.04000.04002000.018081.82 
MRPHFMarapharm Ventures Inc.0.74910.72740.731531,800-0.01321.77 
MRPIMera Pharma New0.00230.00130.0013232,300-0.000735.00 
MRPLYMr Price Group Ltd13.9613.6913.942,900-0.080.57 
MRPRFMerlin/Ac 1.0013.8513.8513.851,8000.503.75 
MRPSMicrophonics Inc0.01290.00310.0100155,0000.0050100.00 
MRQRFMonarques Gold Corporation0.31930.29680.319312,0000.029310.10 
MRRCFMaricann Group1.1851.1271.1403,800-0.0201.73 
MRRTYMarfrig Alimento ADR2.2232.1902.2232,9000.0030.11 
MRSKYMori Seiki Co Ltd SP16.9516.9516.952000.543.29 
MRTIMaxus Realty Trust77.0077.0077.005000.000.00 
MRTMFMaritime Res Corp0.09890.09890.098920,0000.009811.00 
MRVGFMirvac Group1.7501.7501.7501,400-0.1005.41 
MRVNYMrv Eng Partici ADR9.3509.3509.3501,2000.0000.00 
MRVSYMinerva Sa ADR14.7614.7614.76100-0.422.79 
MRWSFMorrison W Sprmrkt P3.2103.2103.2101000.0983.13 
MRWSYWm Morrison Supermar15.9815.8815.959,3000.070.44 
MRZLFMirasol Resources1.3421.2401.31036,1000.0100.77 
MSADFMitsui Sumitomo Insu33.0533.0533.05300-0.050.15 
MSADYMS&Ad Ins Group ADR16.4416.3316.3916,200-0.100.58 
MSAHMan Shing Agric Hldn0.00390.00390.003917,0000.000411.43 
MSAJFMesa Uranium Corp0.03690.03400.034012,300-0.00318.36 
MSBCMission Bancorp [Ca]47.0047.0047.00500-1.002.08 
MSBHYMitsubishi Corp Spon46.3046.2646.262,700-0.751.60 
MSEXPMiddlesex Water Co. $7 Pfd.189.0189.0189.010045.531.71 
MSHEMsh Entertainment Corp0.00100.00100.001030,0000.00000.00 
MSHFQMediashift Inc0.00140.00100.001063,000-0.000428.57 
MSITFMedical Svcs Intl Inc0.00010.00010.00011,060,0000.00000.00 
MSIUMaster Spirit Intl USA0.00650.00650.006515,000-0.003535.00 
MSIXFMorneau Shephell16.7816.7816.781000.623.81 
MSLOYMitsui Osk Lines Ltd9.4749.4749.4742000.0640.68 
MSLPMuscle Pharm Corp1.7001.2401.70044,8000.46437.54 
MSMYMc Endeavors Inc0.00890.00260.00708,805,5000.00000.00 
MSNVFMission Ready Services Inc.0.19680.19560.195615,000-0.00512.54 
MSPCMetrospaces Inc0.00020.00010.00016,730,000-0.000150.00 
MSRTMassroots Inc0.35400.32000.3540403,4000.02658.09 
MSSIMedical Staffing Sol0.00030.00030.00031,000-0.000125.00 
MSSNFMason Resources0.20240.20240.20245000.00763.90 
MSSZFMassimo Zanetti Beverage Group S.P.A.9.5709.5709.5705000.0700.74 
MSTGMustang Alliances0.00050.00050.00052,0000.00000.00 
MSVBMid-Southn Svg Bk In18.1018.1018.102000.000.01 
MTAGFMetro Ag Ord Dem 511.0011.0011.002,5000.111.01 
MTCPYMtr Corp Ltd ADR17.7517.7517.75200-1.256.58 
MTENYMahanagar Telephone Nigam Ltd0.47970.47000.47003,800-0.00100.21 
MTFBFMotif Bio Plc0.36000.36000.36001,000-0.01514.03 
MTGBMeetinghouse25.5925.5925.591000.120.47 
MTGRFMount Gibson Iron Lt0.33500.33500.33503,0000.095039.58 
MTLFFMetallis Res Inc0.58920.56340.56342,500-0.04827.88 
MTLHFMitsubishi Chemical9.2509.2509.2503,3000.0500.54 
MTLHYMitsubishi Chemical47.5247.5247.52100-0.080.17 
MTLIMetaline Contact Mines0.14000.14000.14005,0000.00906.87 
MTLKMetalink1.0641.0641.0644000.0141.33 
MTLQUMotors Liq Co8.6008.5508.55065,600-0.0380.44 
MTLRFMetalore Resources L2.2802.2802.2801000.28014.00 
MTMWMatmown Inc0.01500.01500.015010,000-0.005025.00 
MTNOFMtn Group Ltd Ord9.3559.3559.355200-0.6256.26 
MTNOYMtn Group Ltd SP ADR9.4509.3109.38025,9000.2102.29 
MTPRMeta Power Intl Inc0.00040.00020.000450,0000.00000.00 
MTRAFMetro Inc Cl A Sub V33.0633.0633.061000.973.02 
MTSCUMTS Systems Corp113.1112.8113.11,0004.03.70 
MTSFFMitsui Fudosan Co Lt21.4021.3521.35600-0.251.16 
MTSFYMitsui Fudosan Co Lt63.0063.0063.002,5000.000.00 
MTSTMetastat Inc0.81000.81000.81002,000-0.01001.22 
MTTRYMetro Ag2.3092.2902.3091,3000.0190.83 
MTTWFMetro Wholesale & Food Specialist Ag20.2520.2520.252,5000.251.25 
MTUAYMtu Aero Engines Hol77.6077.6077.601000.370.48 
MTVXApt Moto Vox Group Inc0.00010.00010.00011,932,3000.00000.00 
MTWDMetwood Inc0.10000.10000.1000200-0.112552.94 
MTWORoomlinx Inc0.11500.11500.11501000.00000.00 
MTYFFMty Food Group Inc38.2837.9938.2810,0000.290.77 
MTZPYTanabe Pharma24.0323.6424.008,100-0.080.33 
MTZXFMitsubishi Tanabe Ph23.7023.6823.68600-0.311.29 
MUELPaul Mueller Company31.0131.0131.01200-2.998.79 
MUNMFMundoro Capital Inc0.13900.13900.13903,0000.00654.91 
MURGFMuenchener Rueckver208.5208.2208.2100-0.80.40 
MURGYMuenchener Re Group21.2021.0621.1044,0000.291.37 
MURXFMinotaur Exploration Ltd0.06000.06000.060040,0000.010020.00 
MURZYMurray & Roberts1.2541.2541.2541000.16314.94 
MUSSMulti Solutions II0.15000.11000.15008,3000.040036.36 
MUTMMutual Merchant Svcs Inc0.03500.03500.03505000.00000.00 
MVACCounterpoint Met Value Fund C0.02230.02230.02231,1000.003820.54 
MVBFMvb Financial Corp17.9917.1917.9926,6000.995.82 
MVENIntegrated Surgical Systems Inc.1.4101.1601.410700-0.0704.73 
MVESThe Movie Studio Inc0.00380.00330.00361,769,9000.00012.86 
MVLYMission Vly Bcp CA14.1514.1514.152,0000.000.00 
MVPHMvp Holdings Inc0.00010.00010.00011000.00000.00 
MVPIMv Portfolios Inc0.04450.04450.0445100,000-0.00040.89 
MVRBFMedivir B8.5008.5008.5002000.0000.00 
MVTGMantra Venture Group Ltd0.00490.00350.0041293,0000.000617.14 
MWBCMw Bancorp Inc22.3022.3022.307000.301.36 
MWCAFMatachewan Cons Mine0.21120.21000.21121,600-0.031212.87 
MWISM-Wise Inc0.01000.01000.01005,0000.0080400.00 
MWOGMidwest Oil and Gas Inc0.00100.00100.00102000.00000.00 
MWSNFMawson Res Ltd0.29000.27720.29001,1000.00000.00 
MWTCFManial Water Company0.62000.62000.62001,0000.01001.64 
MWTCYManila Wtr Co ADR15.4315.4315.431000.422.80 
MWWCMarketing Wrldwd Corp0.00020.00010.000112,800,0000.00000.00 
MWXRFMineworx Technologies Ltd0.05910.05700.059110,0000.00325.72 
MXCHFMexichem Sab De Cv2.8402.8402.8401,7000.0000.00 
MXCHYMexichem Sab De Cv5.6405.6405.6405000.0801.44 
MXCYYMetso Cp Ads9.1708.9009.1704,2000.1802.00 
MXDHFMdxhealth Sa5.9005.9005.9004000.2103.69 
MXGFFMaxim Power Corp2.1922.1862.1925,4000.0000.02 
MXLGFMx Gold Corp0.14500.11390.1450369,4000.025020.83 
MXMGMaxima Group Inc0.00100.00100.001030,0000.000342.86 
MXMTYMaxcom Telecom Ads0.35000.35000.35002,500-0.02005.41 
MXROFMax Resource Corp0.05900.05900.05902,0000.00101.72 
MXSGMexus Gold US0.05750.05250.0530755,200-0.00376.53 
MXTOFMetso Corp Ord33.0032.7232.726,2009.8843.26 
MXTRFMontero Mng & Expl L0.13580.13580.13581000.1178654.44 
MXTSFMaxcom Telecomunicaciones Sab De Cv0.40000.35000.400031,3000.02466.55 
MXVDFMexivada Mining Corp0.00100.00100.00105,0000.00000.00 
MYAGFMaya Gold & Silver0.28500.26440.264410,600-0.01906.70 
MYBFMuncy Bank Finl [Pa]34.7734.7734.77200-0.732.06 
MYBUFMeyer Burger Techgy1.4001.4001.4001000.0100.72 
MYCTMycontactcard Inc0.00400.00400.004010,000-0.001020.00 
MYDPDoughertys Pharmacy Inc.0.14600.14600.14601000.00050.34 
MYDXMydx Inc0.00420.00400.00413,908,5000.00000.00 
MYECMyecheck Inc0.00250.00200.00251,846,5000.00014.17 
MYFTMy Freightworld Tech0.00020.00020.00021,0000.00000.00 
MYGGMygo Games Holding Co0.00150.00150.00153000.00000.00 
MYHIMountain High Acquisitions Corp0.07000.06610.0670255,800-0.00121.76 
MYLIMusic of Your Life0.00010.00010.000117,700,000-0.000150.00 
MYMMFMym Nutraceuticals Inc0.45000.40000.4265145,600-0.02976.51 
MYMNFMoly Mines Ltd0.03000.02500.025020,900-0.005016.67 
MYMXMymetics Corp0.06000.05500.0596400,600-0.00649.70 
MYNGGolden Eagle Intl0.06350.06010.06019,700-0.014919.87 
MYRSYMyer Holdings Ltd. ADR2.2902.2902.290100-0.1506.15 
MYRXMyrexis Inc0.05100.05100.051012,100-0.008113.71 
MYSLMy Screen Mobile In0.00800.00800.0080100-0.001011.11 
MYSNMyson Group Inc0.00900.00900.00906,0000.001012.50 
MYTAYMagyar Telekom Telecommunications Plc9.1959.1959.195200-0.0100.11 
MYTEFTelekom Malaysian1.4801.4801.4801,000-0.0271.78 
MYTHFMytilineos Holdings Sa10.0710.0710.071,3000.070.70 
MYTHYMytilineos Holdings Sa ADR10.2710.2710.271000.040.39 
MZDAFMazda Motor Corp Ord14.8214.8014.821,3000.020.14 
MZDAYMazda Motor Corp7.5107.4207.47051,0000.0400.54 
MZEIMedizone Intl Inc0.06790.06050.0613115,000-0.00060.97 
MZHOFMizuho Financial Group Inc1.7001.7001.700200-0.0100.58 
MZRTFMazor Surgical Robot24.5024.2524.501,200-1.104.30 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.54.142
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,423-330.52
DJI22,359-530.24
SP5002,501-80.30
DAX12,600310.25
FTSE7,264-80.11
NI22520,314-340.17
CAC405,267260.49
GLD1,291-100.75
BDI1,200494.26
HSI27,909-2020.72