Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.14400.14400.1440500-0.023013.77 
MAALMarketing Alliance4.5004.5004.5008000.0000.00 
MAANFMaanshan Iron & Stee0.21550.21550.21551,500-0.00200.92 
MABAAmerican Bioge SC0.20000.15000.20004,1000.050033.33 
MACEMace Security International Inc0.39000.39000.39003,7000.00000.00 
MACIFMacmillan Minerals0.00100.00100.00101,200-0.001050.00 
MADGQMadge Networks Nv0.01000.01000.01004,0000.0080400.00 
MAEOYManila Elec Co12.3612.3612.36100-0.151.20 
MAGAAMagna Lab Inc Cl A0.45000.10130.10135,1000.00000.00 
MAGEMagellan Gold Corp0.03500.03500.03502000.00000.00 
MAGNFMagellan Minerals0.06400.06000.060018,000-0.00406.25 
MAGOYMan Ag Unsp ADR11.4511.4511.452000.040.37 
MAGPMagplane Technology0.00300.00300.003025,0000.00000.00 
MAHIMonarch Services0.01120.01110.0111300-0.001914.62 
MAHLYMedipal Holdings11.4311.4311.43100-1.8413.87 
MAHMFMahindra&Mahindra Dp20.3120.3120.313000.412.06 
MAKEMakepeace A D Co6,6756,6756,67510000.00 
MAKSFMarks & Spen Grp Ord6.5006.5006.5003000.1903.01 
MAKSYMarks & Sp Gp ADR13.5413.3713.40613,600-0.100.74 
MALDFMacau Legend0.47800.47800.4780500-0.04208.08 
MALJFMagellan Aerospace C10.139.9710.131,600-1.4212.29 
MALRYMineral Resources7.4807.4807.4801000.3605.06 
MAMTFMcan Mtg Corp13.0413.0413.04100-0.402.99 
MANWMobile Area Networks0.00010.00010.0001123,800-0.014999.33 
MAOMFMaudore Minerals Ltd0.00900.00900.00905,0000.0070350.00 
MAORFMandarin Oriental In1.7401.7301.74035,100-0.0603.33 
MAPGFMapletree Logistics0.93000.93000.93006,000-0.00500.53 
MAPIFMapletree Industrial1.1301.1301.1301000.0100.89 
MAQAFMacquarie Atlas2.5802.5802.5801,0000.1204.88 
MARUFMarubeni Corp Ord6.4006.4006.400400-0.5007.25 
MARUYMarubeni Corp ADR62.2761.6761.6763,000-0.180.29 
MARZFMarstons Plc2.2602.2602.2604,0000.0000.00 
MAURYMarui Group Co Ltd15.0015.0015.00100-1.016.31 
MAUSYMatsui Secs Uspn ADR17.7317.7317.73400-0.020.11 
MAUXFMart Resources Inc [1.0800.9901.01058,800-0.0504.72 
MAWHFMan Wah Holdings1.5701.5701.5701,2000.0000.00 
MAWHYMan Wah Holdings Ltd15.7215.7215.727000.946.35 
MAXDMax Sound Corp0.10500.09700.1000191,8000.00010.10 
MAXEMaxwell Resources Inc.0.01720.01720.01724,500-0.007831.20 
MAXMFStandard Explora Ltd0.04300.04300.0430100-0.013223.49 
MAXWMaxworldwide Inc0.00010.00010.000120,000-0.001090.91 
MAXXMaxxam Inc New1,5201,5201,52010000.00 
MAYGFMeadow Bay Cap Corp0.10220.10220.1022600-0.01089.56 
MAYNFMayne Pharma0.68000.68000.68002000.01001.49 
MAYXMayex USA Inc0.30010.30010.30017,500-1.699985.00 
MBAIFCibt Education Group Inc.0.24060.24060.24061000.00763.26 
MBAYMediabay Inc0.00020.00010.0001104,3000.00000.00 
MBCFFMbac Fertilizer Corp0.14970.07000.1280127,4000.0780156.00 
MBCIMabcure Inc.0.00450.00450.00452,0000.00000.00 
MBDEMorris Business Devl0.11000.11000.1100100-0.01008.33 
MBFJFMitsubishi Ufj Finan5.4385.4355.4381,000,000-0.0430.78 
MBGNFMed Biogene Inc0.05140.05140.05142,000-0.008614.33 
MBIOFMobio Technologies0.04000.03990.03992,000-0.018531.68 
MBITMobilebits Holdings0.02600.02600.0260100,000-0.004013.33 
MBLTYMesoblast Ltd Sp ADR16.7016.5616.567000.070.42 
MBLVMobiventures Inc0.00200.00200.00202,000-0.001033.33 
MBMIMabwe Minerals Inc.0.04500.04500.04502,200-0.025035.71 
MBNCMerchants Bancorp Or0.80000.75000.80003,6000.00000.00 
MBPFFMitchells & Btlr Ord5.3315.3315.331100,000-0.4197.29 
MBRTFMbmi Resources Inc0.00180.00180.00182000.00000.00 
MBSRFMobistar Npv18.0018.0018.002001.9712.29 
MBSTMobile Star Corp.0.00020.00020.00023,1000.0001100.00 
MBUMYMabuchi Mtr Co Ltd20.9020.8120.902,9000.824.08 
MBVAEMillenium Bankshares0.40000.40000.4000100-0.110021.57 
MBVXMabvax Therapeutics Holdings Inc.4.0604.0604.0603000.0100.25 
MBXBFMicrobix Biosystems0.47550.47550.47554000.00551.17 
MBYMFMountain Boy Mineral0.00670.00670.006710,000-0.012364.74 
MCAMQMoney Centers Amerca0.00160.00160.001687,5000.00016.67 
MCARMercari Communcation0.18000.18000.18001,9000.00000.00 
MCBFMonarch Community Bancorp2.8002.8002.8002000.0301.08 
MCBGMercersburg Financia12.5012.5012.501000.211.71 
MCBRFMcbride Plc Ord 10P1.4001.4001.4003,9000.0000.00 
MCCRFMccoy Corp4.2604.1504.15023,500-0.3207.16 
MCDFFMcDermott Intern17.5515.7515.7515,600-1.136.67 
MCDMFMacdonald Mines Exploration Ltd0.01300.01300.01307,600-0.00107.14 
MCEEFMcewen Mining1.7051.5801.5802,400-0.1116.54 
MCELQMillennium Cell In0.00010.00010.000111,0000.00000.00 
MCEMMonarch Cement Co29.0028.9929.002,1000.200.69 
MCESFMacro Enterprises2.5852.5852.585200-0.2548.95 
MCETMulticell Techs Inc0.00070.00050.0005104,916,600-0.000116.67 
MCFFYMediclinic Intl ADR42.1741.5641.5631,600-1.493.46 
MCGIMedcareers Group In0.00670.00630.0063470,000-0.00011.56 
MCGRFMajor Cineplex Group0.75000.75000.75002,4000.03004.17 
MCHBMechanics Bk [Ca]24,83024,83024,83010000.00 
MCHHFMacmahon Holdings0.09000.09000.09008,000-0.015014.29 
MCHTMauch Chunk Finl Cp13.8513.8513.851000.000.00 
MCHVFMGM China Holdings L3.0302.9992.99926,9000.0090.28 
MCHVYMGM China Holdings36.0536.0336.034000.350.98 
MCICMulticorp International Inc0.00200.00160.0016640,300-0.000315.79 
MCIGMcig Inc.0.24500.22600.2400932,200-0.00200.83 
MCIIMariner's Choice Int0.35000.35000.35002,5000.349349900.00 
MCIIDMariner's Choice Int0.45000.45000.45002000.00000.00 
MCIMMacau Capital Invest0.11000.11000.11001000.00000.00 
MCKRFManson Creek Res Ltd0.01400.01400.0140100-0.056080.00 
MCKZFMackenzie Ltd Prtnsp0.72100.72100.72102,6000.121020.17 
MCLNMedclean Technologies Inc.0.00300.00300.00302,8000.00000.00 
MCNSFMicronas Semiconduct7.1807.0307.1801,000-0.2703.62 
MCPHMidland Cap Hldngs12.5012.2712.27200-0.735.62 
MCPIMed-Cannabis Pharma Inc.0.35170.32000.351793,4000.03179.91 
MCQEFMacquarie Group51.0551.0551.05100-2.254.22 
MCQPFMacquarie Power & In3.6503.6303.6401,400-0.0100.27 
MCRAAMcrae Inds Cl A27.9927.2527.997000.742.72 
MCRPFMicroport Scientific0.52780.52780.52781,2000.04288.82 
MCRTMicroart Inc0.25000.25000.25001000.2499249900.00 
MCRZFMincor Resources0.52850.52850.52855000.04358.97 
MCSHFMetcash Ltd Ord Shs2.2602.2602.260600-0.0040.18 
MCSLFMcmillan Shakespeare8.4808.4608.4602,1000.0000.00 
MCTCMicrochannel Tech Cp0.00500.00500.00502,5000.00000.00 
MCTHMedical Connections0.00800.00800.00802000.00000.00 
MCTZFMcot Public Co Unit0.69960.69960.69961,000-0.04045.46 
MCUJFMedicure Inc2.0502.0502.0502,000-0.26011.26 
MCVTMill City Ventures III Ltd.1.4501.2001.4503,9000.20016.00 
MCWEFMcw Energy Grp0.89400.70000.7920131,8000.04205.60 
MCYGFMill City Gold Corp0.15010.15010.150113,0000.00010.07 
MCYWFMacusani Yellowcake0.05080.05080.0508100-0.00539.45 
MDABFMeda Ab A Shs13.3313.3313.33200-3.4720.64 
MDABYMeda Ab13.1112.9412.94600-0.191.45 
MDAUYMedical Australia Lt9.0009.0009.0001000.7509.09 
MDAVDavi Luxury Brand Group Inc0.15000.13000.150018,3000.020015.38 
MDBXMedbox Inc11.5910.6011.0081,900-0.403.51 
MDCEMedical Care Technol0.00080.00080.000864,9000.00000.00 
MDCEDMedical Care Technol0.01560.01560.01561000.00000.00 
MDCNMedican Enterprises Inc.0.51000.51000.51002,7000.00000.00 
MDDDMakism 3D Corp.0.03910.03890.039032,000-0.00102.50 
MDDMM D M Group Inc0.00010.00010.0001100-0.000685.71 
MDDWFMacdonald Detwlr New75.5175.5175.511001.532.07 
MDEVFMelco Intl Devel2.5802.5802.5801000.2309.79 
MDEXMadison Explorations0.07400.06600.067017,2000.00203.08 
MDFIMedefile Intl Inc0.02000.02000.0200100-0.006023.08 
MDFZFMedifocus Inc.0.08330.06600.066024,000-0.016219.71 
MDGCMediag3 Inc.0.00020.00020.000210,0000.00000.00 
MDGEFMedigene Ag4.4204.4204.420500-0.0400.90 
MDGWWMedgenics Inc0.81000.81000.81001000.01001.25 
MDHIMedical Alarm Concepts Holding Inc.0.40000.40000.40002,0000.00000.00 
MDINNorthstar Global Bus0.00050.00040.00053,339,5000.000125.00 
MDIUYMediaset S.P.A Sp Ad9.8309.8309.830200-0.6606.29 
MDKMMdechem Inc New0.02000.02000.020011,5000.00000.00 
MDLAFMediolanum Sgr Pa6.9006.9006.9002,7000.0000.00 
MDLAYMediolanum ADR13.4113.2313.33242,7000.030.23 
MDLGMedia Logic Inc0.00010.00010.00016000.00000.00 
MDLHMedical Intl Tech0.04000.04000.040023,7000.00000.00 
MDLNFMadalena Ventures0.31000.28700.290026,000-0.01003.33 
MDLXFMidlands Min Ord0.00200.00200.00206,500-0.006075.00 
MDMNMedinah Minerals Inc0.06200.05800.0620764,2000.00203.33 
MDNBMinden Bancorp Inc19.0019.0019.001,3000.000.00 
MDNDFMcDonalds Co Ltd Tok24.5924.5924.59200-0.020.08 
MDNGFMidnight Sun Mining0.18300.18300.183021,500-0.01477.44 
MDNLMaiden Lane Jewelry2.3502.3502.350400-0.2509.62 
MDNTMedient Studios Inc.0.00040.00040.00042,967,0000.00000.00 
MDPCFMadison Pac Ppts- B2.0732.0732.0733000.0000.00 
MDPEBMeredith Corp Cl B42.7542.0242.02200-0.972.26 
MDRMModern Mobility Aids0.06000.04360.0500184,2000.007517.65 
MDRPFMidas Gold Corp0.53100.52900.52901,400-0.00400.75 
MDSMFMedusa Mining Ltd0.59210.59210.5921800-0.04797.48 
MDSNMadison Bancorp22.3522.3522.351,4000.000.00 
MDSTMindesta Inc0.04310.03900.040035,5000.00102.56 
MDTVMdu Communications International Inc0.01500.01200.012020,000-0.004025.00 
MDURNMdu Res Group 4.7096.0096.0096.002002.002.13 
MDURPMdu Res Group 4.5091.0091.0091.002000.000.00 
MDVTMiddlebury Natl Corp31.5031.5031.501,5000.000.00 
MDWKMdwerks Inc.0.00250.00250.002520,0000.00000.00 
MDXHFMedx Health Corp0.09100.09100.091015,0000.024236.23 
MEAOFMetanor Resources0.08400.08400.084010,000-0.00252.89 
MECKMecklemedia Corporation0.74000.65000.650013,800-0.090012.16 
MEDAMedia Analytics Corp0.03580.03110.031150,000-0.009323.02 
MEDDMedical Imaging Corp.0.05900.05130.059026,900-0.011015.71 
MEDLMedl Mobile Holdings0.16000.14500.155033,9000.00704.73 
MEDTMediatechnics Corporation0.00070.00060.00063,590,0000.00000.00 
MEECMidwest Energy Emissions Corp0.80000.80000.80003,2000.080011.11 
MEEXFMe Resource0.08180.08180.08181,000-0.018218.20 
MEGEFMeg Energy Corp26.8125.0125.0114,100-1.756.54 
MEGGFMeggitt Plc7.2406.9606.96037,100-0.3604.92 
MEGGYMeggitt Plc14.5514.2014.325,200-0.342.29 
MELYMicroelec Tech0.00070.00050.000620,235,0000.00000.00 
MEMEEndev Holdings Inc0.14900.10010.14906,900-0.00100.67 
MENBMendocino Brewing Co0.45000.45000.45002,0000.050012.50 
MENCMillennium Energy Corp.2.5002.5002.5001000.0000.00 
MENIMobilized Entmnt Inc0.00450.00450.004520,0000.00000.00 
MEOAYMeo Australia Ltd Ad0.28100.27000.28105,000-0.129031.46 
MEOBFMesoblast Ltd3.3773.3773.377800-0.0190.55 
MEQYFMainstreet Equity35.9635.9635.96200-0.711.95 
MERRMerriman Holdings2.1502.1502.1504,0000.0000.00 
MESNFMarauder Res East0.01200.01200.01207,2000.00098.11 
METSFMetals X Limited0.17500.17500.17505,500-0.030014.63 
MEYPFMaple Energy Plc0.06000.06000.060035,0000.00000.00 
MFBPM&F Bancorp Inc4.9604.9604.9602,4000.0400.81 
MFCOMicrowave Filter C0.40000.25010.4000300-0.050011.11 
MFCSFMedical Facs Corp15.6515.6515.654000.080.49 
MFGIMerchants Financial Group Inc37.7537.7537.752,1000.000.00 
MFMLFMarifil Mines Ltd0.01100.01100.01105000.00000.00 
MFMNFMansfield Minerals I0.30390.30390.30391,0000.00722.43 
MFONMobivity Holdings Corp.1.3501.3401.3502,0000.0503.85 
MFOYYMegafon Ojsc23.6023.6023.60500-0.913.71 
MFRVFMinera Frisco Sab De1.7881.7881.7883000.0080.47 
MFSTMedifirst Solutions0.05900.05000.050013,5000.010025.00 
MFTHMedisafe 1 Technolog0.00020.00010.00021,323,0000.00000.00 
MGAFFMega Uranium Ltd0.14440.14200.14448,300-0.00523.48 
MGDDFMichelin Cie Gen Des88.9585.7585.75500-4.304.78 
MGDDYCompagnie Generale D17.8917.2517.3526,400-0.593.29 
MGDPFMarathon Gold Corp0.29360.29360.29362,000-0.00200.68 
MGFRFMagforce Ag Berlin7.5007.5007.500100-0.0500.66 
MGFXMonarch Gulf Exp New0.00310.00310.00315,0000.00000.00 
MGHLMorgan Group Hld Co0.40000.40000.400025,2000.00000.00 
MGLGMagellan Energy New0.00010.00010.0001350,0000.00000.00 
MGLTMagnolia Solar Corp0.07000.06500.07007,6000.00000.00 
MGMXFMagma Energy Corp0.27000.27000.27006,300-0.00100.37 
MGNEFMagnum Energy0.04000.04000.040015,1000.00000.00 
MGNLFMgn Technologies Inc0.00060.00050.0006460,000-0.000114.29 
MGNUMagnus Intl Resource0.00140.00140.0014299,0000.000216.67 
MGOMFMarengo Mining Ltd0.01630.01630.0163125,0000.00000.00 
MGONMegola Inc0.00490.00210.00464,009,3000.002184.00 
MGORFMagor0.16400.16400.16405,000-0.035017.59 
MGPHFMason Graphite0.50000.45000.490065,300-0.01002.00 
MGPTFMagnolia Petroleum P0.02100.02100.0210100,0000.00105.00 
MGQGMorgan Equities New0.02070.02000.0200111,9000.00000.00 
MGRRFMurgor Res Inc0.01040.01040.0104100-0.00087.14 
MGRUFMorguard Real Est Ut15.4815.4815.48400-0.261.67 
MGSGFMusgrove Minerals Co0.09300.09300.09301,4000.021029.17 
MGTCMegatech Corp0.02100.02100.02101000.00000.00 
MGUYMogul Energy Intl0.02000.02000.020010,1000.00000.00 
MGYOYMol Magyar Olaj Gaz24.0523.7424.05400-0.301.23 
MHCCMillenium Healthcare Inc0.30000.26500.2652231,300-0.02488.55 
MHGIMidnight Holdings Gr0.00010.00010.00014,0000.00000.00 
MHGUMeritage Hosp Gr5.0005.0005.000500-0.1202.34 
MHGUPMeritage Hospitality12.0012.0012.001001.2511.63 
MHREFMatamec Explrtn Inc0.03700.03700.03702,5000.00205.71 
MHSDFMegacable Hld Ord4.7074.7074.7075,0000.0771.65 
MHTLYMetcash Ltd Sp ADR14.2214.2214.223000.251.79 
MHTXManhattan Scients0.12500.11680.122041,500-0.00302.40 
MHTZFManhattan Corp0.03000.03000.030060,000-0.00010.33 
MHVYFMitsubishi Heavy Ind5.8505.8505.8501,500-0.1101.85 
MHYRManthey Redmond Corp2.0002.0002.0001001.500300.00 
MHYSMass Hysteria Ent0.00050.00040.000435,825,900-0.000120.00 
MICCFMillcom Swed Dep Rec75.0575.0575.05700-0.350.46 
MIDLFMidland Expl Inc0.65000.65000.65008,000-0.05007.14 
MIELYMitsubishi Elect Cor24.4924.3324.339000.271.11 
MIGAMigami Inc0.00260.00260.00261,0000.00014.00 
MIGGFMigao Corporation1.1801.1801.180200-0.21415.35 
MIHLMontague International Holding Ltd0.00300.00200.003063,600-0.000514.29 
MIICFMillicom International Cellular S.A.78.0277.4077.531,9002.032.69 
MIINFMerlin Entertainment5.6805.6805.6801000.2003.65 
MIKPMike The Pike Produc0.00020.00020.000211,2000.0001100.00 
MILVMistral Ventures Inc0.00040.00040.00042,0000.00000.00 
MIMXFMillstream Mng Ltd0.00220.00220.002210,000-0.006975.82 
MINEMinerco Res Inc0.00620.00530.006245,726,1000.000916.98 
MINOFMinor International1.1100.9901.11014,800-0.0544.64 
MIRXFMira Resources0.00010.00010.00014,0000.00000.00 
MISMCambridge Energy Corp0.01620.01500.015014,0000.00000.00 
MISVFMinco Silver Corp0.71100.70100.7010600-0.01401.96 
MITDMit Holding Inc.0.10210.10210.10211,0000.00000.00 
MITEFMitsubishi Estate Co20.7220.7220.721000.401.97 
MITEYMitsubishi Estate Co21.4021.1721.2131,400-0.030.15 
MITFFMitie Group Plc4.6754.6214.6215,200-0.0661.40 
MITFYMitie Group Plc ADR17.6017.6017.601000.201.15 
MITSFMitsui & Co Ltd14.4714.4714.47500-0.744.87 
MITSYMitsui & Company293.8290.7290.77,900-1.00.35 
MIXXMix 1 Life Inc.6.0606.0506.0602,7000.0000.00 
MIXXDMix 1 Life Inc.6.0805.9006.08011,8000.0100.16 
MIZUFMizuno Corp5.0005.0005.0001,500-0.2404.58 
MJDLFMajor Drilling Grp I6.0046.0046.0041000.2314.00 
MJGCFMajestic Gold Corp0.03300.03300.03302,0000.003010.00 
MJLBGreenscape Laboratories Inc.0.07000.07000.07001000.00000.00 
MJMDMedijane Holdings Inc0.10000.08650.0881128,600-0.011911.90 
MJMJThe Maryjane Group Inc.0.17000.17000.170015,9000.00000.00 
MJNAMedical Marijuana I0.18000.15300.180022,944,4000.027417.96 
MJNEMj Holdings Inc2.5002.0202.0206000.0100.50 
MJOGMajestic Oil & Gas0.01000.01000.010010,0000.002025.00 
MJWLMajic Wheels Corp.0.00020.00020.00027,500,0000.00000.00 
MJXFFMajescor Resources0.03400.03400.03401000.00000.00 
MKBYMckenzie Bay Intl Lt0.04000.03900.039054,800-0.00409.30 
MKEWFMakita Corp55.6549.7549.75600-7.0012.33 
MKGAFMerck Kgaa Dm 586.8686.8686.861000.360.42 
MKGAYMerck Kgaa Unsp ADR29.5929.4829.504,4000.381.30 
MKGPMaverick Energy Grp0.00010.00010.000113,800-0.000990.00 
MKHDMt Knowledge Hldgs0.07400.05500.0740101,0000.019034.55 
MKRMFMerkur Holding Ag Re203.9203.9203.9100-5.12.46 
MKROMonkey Rock Group0.02000.02000.02005000.00000.00 
MKRSMikros Sys Corp0.18540.18200.182015,0000.00201.11 
MKRYFManitok Energy Inc1.7381.7381.7381,600-0.0482.68 
MKSEFMarksmen Energy Inc0.27860.27860.278665,000-0.051615.63 
MKTAYMakita51.6851.1051.15108,3000.490.97 
MKTSQDirect Markets Holdings Corp.0.00060.00060.00061,0000.00000.00 
MKTYMechanical Technolgy0.92000.92000.92006000.05576.44 
MLCGML Capital0.00260.00170.002010,603,700-0.000931.03 
MLERMoller Intl Inc0.08000.07500.080057,5000.010014.29 
MLESMint Leasing Inc0.25000.22000.220084,300-0.130037.14 
MLFBUniversal Cap Mgmt1.0400.6411.0109000.21026.25 
MLFNFMaple Leaf Foods Inc16.7316.7316.73100-0.090.55 
MLGAFMalaga Inc0.00010.00010.00014,0000.00000.00 
MLGFMalaga Financial Corp20.1520.0520.1514,9000.060.31 
MLGGYMeldex Intl Ads0.01500.01500.0150100-0.005025.00 
MLGTMlight Tech Inc0.00400.00400.00403,0000.000411.11 
MLHCM Line Hldgs Inc0.00120.00090.001116,774,6000.000110.00 
MLKKFMercator Minerals0.01100.01100.011015,000-0.015057.69 
MLKNAMedlink Intl Inc A0.00010.00010.00011,5000.00000.00 
MLLGFMullen Group Ltd21.0221.0221.024001.467.49 
MLLOFMedallion Resources Ltd0.08100.07200.0720141,000-0.013015.29 
MLMNMillennium Prime Inc0.04500.04500.04505000.00000.00 
MLNGFMarlin Gold Mining Ltd.0.70800.70800.7080500-0.099012.27 
MLOOFMolopo Australia Ltd0.14000.14000.14005,0000.00906.87 
MLPHMolecular Pharmacol0.00750.00750.00753,200-0.00056.25 
MLPKFMLP Ag5.2005.2005.2004,0000.0000.00 
MLRKFMillrock Res Inc Com0.04500.03780.0380307,500-0.007015.56 
MLRYYMail Ru Group Ltd25.4525.4525.455000.100.39 
MLSPFMelrose Industries4.0504.0504.0501,3000.1203.05 
MLSSMilestone Scientific2.0101.9902.00078,7000.0000.00 
MLTCMelt Inc0.00350.00350.003546,0000.00026.06 
MLWNMalwin Ventures Inc0.04500.04500.04504000.00000.00 
MLXSFMelexis Nv Ieper44.6544.6544.65100-0.601.33 
MLYAFMalaysian Airline Sy0.07800.07800.078010,0000.00202.63 
MLYBYMalayan Banking ADR5.8205.8205.820400-0.2504.12 
MLYCFAmerican Cumo Mining Ltd.0.06000.04500.045010,5000.00000.00 
MLYFFMolycor Gold Corp0.02500.02500.025025,000-0.015037.50 
MMABMuni Mtg1.8401.7601.84036,9000.0905.14 
MMABDMma Capital Management Llc8.9508.5008.95012,000-0.0400.44 
MMAMMedical Makeover Cp3.0003.0003.0001000.0000.00 
MMBFMomentum Biofuels0.00250.00250.00251,5000.00000.00 
MMCLFMetminco Ltd Melbou0.01000.01000.01002,500-0.003023.08 
MMEDMinas Medici0.03000.03000.03002000.00000.00 
MMEXManagement Energy0.00550.00550.00554,2000.00000.00 
MMIOMarmion Industries0.00080.00070.0007335,000-0.000222.22 
MMIRFMedmira Inc0.06100.06100.06101,0000.00030.49 
MMMBMamamancini's Holdin2.3502.0002.1506,400-0.1004.44 
MMMSMedytox Solutions7.0006.8306.830200-0.1702.43 
MMMWMass Megawat Wind Pw0.03700.03070.0350218,9000.00309.38 
MMNGFMonster Mng Corp0.00300.00300.00306,500-0.015884.04 
MMRFMmrglobal Inc0.02000.01900.0190197,400-0.00105.00 
MMRGFMinaurum Gold Inc0.07500.07000.07505,0000.00405.63 
MMRKQMile Marker Intl Inc0.00160.00160.00165000.00000.00 
MMRTYMassmart Hldgs ADR22.4222.4222.422000.663.03 
MMTCMicro Imaging Tech0.03000.02550.0256155,500-0.00196.91 
MMTEMammoth Energy Grp0.00230.00230.00231000.00000.00 
MMTIFMicromem Tech Inc0.55000.51500.5500111,9000.00000.00 
MMTMFMonument Mng Ltd0.16230.16220.162214,100-0.00060.37 
MMTOFMitsubishi Motors Corporation10.7910.7910.79100-0.161.46 
MMTRSMills Music TR Unit20.0020.0020.001000.251.27 
MMTSMulti-Media Tutorial Services Inc.0.00100.00100.00102000.00000.00 
MMTVMedical Media TV Inc0.00070.00070.000710,000-0.000112.50 
MMXMYMmx Mineracao E Metalicos S.A.0.15000.15000.1500100-0.01006.25 
MNAIMonar Intl Inc0.03000.03000.030010,0000.005020.00 
MNAPManas Petroleum Corp0.11000.08800.097099,3000.00707.78 
MNATMarquette Natl Cp85.3585.3585.35100-2.653.01 
MNBCMnb Corp [Bangor Pa]20.0020.0020.001000.000.00 
MNBEYMinebea Ltd Spons Ad25.2525.2525.253000.632.54 
MNBOMnb Holdings Corp CA34.0034.0034.003000.471.40 
MNBPMars Natl Bk Pa415.0415.0415.01003.00.73 
MNBTMountain Natl Bsh Tn0.00500.00500.0050700-0.003037.50 
MNCWFPrimero Mng Corp Wt0.25000.20000.25007,000-0.100928.75 
MNDJFMandalay Res Corp0.94300.91300.91305,500-0.00700.76 
MNDPMundus Group Inc0.00010.00010.00016,508,4000.00000.00 
MNELFMission Newenergy Ltd0.01050.01050.010520,0000.002328.05 
MNETMulticom Publishing0.00350.00340.003520,000-0.001530.00 
MNGGMining Global Inc.0.00010.00010.000135,465,4000.00000.00 
MNGGFMongolia Growth Grou1.5191.4801.48027,900-0.0100.67 
MNGPFMan Group Plc2.0002.0002.0005000.0301.52 
MNGPYMan Group Plc Unsp A1.9001.9001.9001,9000.0502.70 
MNHDMongolia Holdings Inc.0.22000.22000.220013,100-0.030012.00 
MNHFYMayr-Melnhof Karton25.0425.0425.04100-0.742.87 
MNHNManhattan Bancorp3.7503.7503.7505,0000.1504.17 
MNHVFMarine Harvest ASA13.9313.9213.921,0000.402.96 
MNIIManati Inds Inc0.30000.06000.300011,0000.299559900.00 
MNILFMinor Intl Public Co1.0801.0801.0801,600-0.0806.90 
MNILYMinor International26.7626.7626.76200-2.006.95 
MNKDWMannkind Corporation2.1002.1002.1003000.0502.44 
MNLIFChromedx Corp0.15900.15900.1590100-0.025013.59 
MNODFMindoro Res Ltd0.03260.03260.032630,5000.005620.74 
MNOIYMandarin Orient ADR17.5017.5017.501,1000.050.29 
MNPPMerchants Natl Pptys1,6001,6001,600100201.27 
MNRLFMineral Mtn Res Ltd0.03800.03800.03808,500-0.00102.56 
MNSBMainstreet Bank8.8008.2008.8005,0000.3504.14 
MNSFMansfelder Metals0.05000.05000.050010,000-0.00010.20 
MNTCFMantis Mineral Corp0.00010.00010.0001100,0000.00000.00 
MNTRMentor Capital Inc.0.98700.78000.987056,9000.207026.54 
MNVNMondial Ventures Inc0.00010.00010.00013,000,0000.00000.00 
MNVWFMountainview Energy0.27200.27100.27105,000-0.02949.79 
MNXBYMonex Group Inc9.3909.3909.3902000.1801.95 
MNZOManzo Pharmaceuticals Inc.0.00140.00100.00117,084,900-0.000321.43 
MOAEFMongolia Energy Corp0.02160.02160.021610,000-0.00041.82 
MOAEYMongolia Energy ADR1.1201.1201.120100-0.0605.08 
MOBAFManitoba Telecom Services Inc.25.0725.0725.07100-0.200.81 
MOBOMobile Lads0.39000.35110.351164,400-0.03899.97 
MOBQMobiquity Technologies Inc.0.37500.37500.37505000.00501.35 
MOBSMobiform Software0.45000.40000.45003,100-0.03507.22 
MODTQModtech Hldgs0.00060.00060.00065000.00000.00 
MODVFMelcor Development L20.4620.4620.46200-0.462.22 
MOGLFMongolian Mining Cor0.14700.14700.14701,0000.027022.50 
MOJOMojo Organics Inc.0.25000.20500.23803,7000.01808.18 
MOLBMother Lode Bk CA1.2501.2501.2501000.14012.61 
MONIFMonitise Plc0.48600.45010.45107,548,100-0.03407.01 
MONKMonarchy Resources0.31000.31000.31001,000-0.090022.50 
MONOYMonotaro24.0023.8523.851,900-0.020.07 
MONRFMoncler S.P.A.13.7713.7713.7717,3000.050.36 
MOOIFMooncor Oil & Gas0.00800.00800.008010,000-0.012460.78 
MOPHYMonadelphous Group11.0111.0111.01200-1.068.78 
MOPNMop Environmental0.01850.01800.018523,700-0.00052.63 
MOSTSmart Online Inc0.90000.90000.9000200-0.100010.00 
MOXCMoxian China Inc5.5005.5005.5005000.1001.85 
MPADMicropac Industries Inc8.3008.0008.0002,400-0.3003.61 
MPAYMobetize Corp1.3001.3001.3008000.20018.18 
MPCIYMetro Pacific23.1623.1623.16100-0.492.07 
MPEFFMaple Leaf Green Wor0.04500.04500.0450100-0.006813.13 
MPEGInnovacom Inc0.00010.00010.00012,6000.00000.00 
MPEVFM.P. Evans Group Plc7.5607.5607.5602000.3584.97 
MPGPFMichael Page Intl6.1686.1686.1689,000-1.29217.32 
MPGSMalaysia Pro-Guardia0.35000.35000.35004,8000.100040.00 
MPIXMindpix Corp New0.00050.00040.00059,020,000-0.000116.67 
MPJFFMining Projects Grou0.01300.01300.0130250,0000.0110550.00 
MPMLMpm Technologies Inc.0.10000.10000.10005000.00000.00 
MPOHYMmi Hldgs Ltd ADR12.0612.0612.061000.242.03 
MPPCQMyphotopipe.Com Inc0.00020.00020.00024,000-0.000133.33 
MPRXFMega Prec Metals0.07200.07200.072011,8000.012320.60 
MPSFFMph Ventures Corp0.03940.03940.03942,500-0.018632.07 
MPSPMedpro Safety Pd0.07000.06700.070020,0000.030075.00 
MPSYFMorphosys Ag89.9589.0689.958002.803.21 
MPSYYMorphosys Ag Sp ADR45.8945.8945.89200-3.547.15 
MPUCFMoneta Porcupine Min0.06700.05900.063053,300-0.00456.67 
MQBKYMacquarie Grp ADR51.9551.9551.95111,3000.130.25 
MQIIFMacquarie Intl Infra0.06900.06900.069038,0000.00000.00 
MQLXFMarquee Energy Ltd0.76200.71730.71731,000-0.00951.31 
MRAAFMurata Manufacturing109.1108.5109.11,000-0.20.14 
MRAAYMurata Manufacturing27.2027.0527.051,100-0.431.56 
MRAFYMerafe Res Ltd Ads4.1604.1604.160100-0.0501.19 
MRBAFMirabela Nickel Limited0.01000.01000.01007,000-0.030075.00 
MRCBFMorguard Corp128.2128.2128.21000.30.27 
MRDAFMeridian Co Ltd0.00900.00700.009010,3000.002028.57 
MRDDFMiranda Gold Corp0.09410.08000.08005,200-0.009010.11 
MRDHMeridian Hldgs Inc0.02000.02000.020010,1000.005033.33 
MREEMainstreet Bankshares Inc14.2514.2014.253,2000.352.52 
MRELFMaurel Et Prom Etabl13.4413.4413.442000.000.00 
MRESInstitute of Biomedi0.00940.00800.0080450,8000.00022.56 
MRETFMartinrea Intl Inc10.4610.4510.45600-1.059.16 
MRGNMergence Corporation0.01000.01000.01005,8000.00000.00 
MRGOMargo Caribe Inc3.0003.0003.000200-0.50014.29 
MRHDMerilus Inc New0.23000.23000.23001000.01004.55 
MRIBMarani Brands Inc0.00380.00270.003514,121,100-0.000410.26 
MRICMri Interventions1.0551.0101.03849,000-0.0302.81 
MRLDFMariana Res Ltd0.02500.02500.02501,000-0.015037.50 
MRLLFMinera Irl Limited0.07170.07000.070010,0000.00000.00 
MRMAFMermaid Marine Aust1.7001.7001.7005,600-0.0804.49 
MRMGFMarengo Mng0.00100.00100.0010100-0.004080.00 
MRNAMarina Biotech0.85000.67000.8200103,7000.150022.39 
MRNJMetatron Inc0.00110.00100.0011283,5000.00000.00 
MRPIMera Pharma New0.00040.00040.000420,000-0.000120.00 
MRPLYMr Price Group Ltd19.1118.7918.7945,000-0.884.47 
MRPRFMerlin/Ac 1.0012.1412.1412.14700-0.564.40 
MRPSMicrophonics Inc0.00800.00800.00804,0000.00000.00 
MRRFFMarr S.P.A.15.9015.9015.9024,7000.161.03 
MRRTFMarfrig Alimentos2.8602.8602.8601,8000.1083.93 
MRRTYMarfrig Alimento ADR2.4602.3502.3502,400-0.1305.24 
MRSKYMori Seiki Co Ltd Sp11.8011.7411.801,400-0.957.45 
MRTIMaxus Realty Trust26.2526.2526.256000.000.00 
MRVKFMaverick Drilling An0.16000.16000.16008,000-0.030015.79 
MRVNYMrv Eng Partici ADR6.5706.4806.510300-0.5607.92 
MRVSYMinerva Sa ADR21.6021.6021.601,0000.090.41 
MRWSFMorrison W Sprmrkt P2.5602.4982.5204,100-0.0702.71 
MRWSYWm Morrison Supermar12.7912.6312.6686,700-0.624.67 
MRZLFMirasol Resources0.97830.96940.976213,700-0.00010.01 
MSADFMitsui Sumitomo Insu19.9619.9619.96100-0.361.77 
MSADYMS&Ad Ins Group ADR9.9209.7709.810962,400-0.2752.73 
MSAHMan Shing Agric Hldn0.04500.04500.04505,0000.00000.00 
MSAJFMesa Uranium Corp0.02810.02810.02811,3000.00010.36 
MSBCMission Bancorp [Ca]28.5028.5028.502000.000.00 
MSBHFMitsubishi Corp Ord18.7518.7518.751,100-0.050.27 
MSBHYMitsubishi Corp Spon37.7837.4637.461,700-0.070.20 
MSEZMedia Sentiment0.00460.00460.00463000.00012.22 
MSGIMsgi Security Sol0.00700.00700.007050,0000.0050250.00 
MSGNFMan Sang Intl Ltd0.09000.09000.090014,0000.020028.57 
MSGOMister Goody Inc0.04000.04000.040012,000-0.020033.33 
MSHEMsh Entertainment Co0.00150.00010.00012,946,1000.00000.00 
MSHFMediashift Inc.0.22500.22500.22501,0000.035018.42 
MSHSMinn Shares Inc Del0.16000.16000.16004,1000.00000.00 
MSLOFMitsui Osk Lines3.1503.1503.1501,0000.0000.00 
MSLOYMitsui Osk Lines Ltd8.8008.8008.8009000.3604.27 
MSLPMuscle Pharm Corp13.9013.6113.6113,4000.010.07 
MSMGFMustang Minerals Cor0.01000.01000.0100170,0000.00000.00 
MSMYMc Endeavors Inc0.00020.00020.000220,0000.00000.00 
MSNFYMinera Frisco S A B3.2803.2803.2801,900-0.1103.24 
MSOAMy Social Income Inc0.00010.00010.00012,450,0000.00000.00 
MSOVFInvenio Resources0.02500.02500.0250400-0.005217.22 
MSPCMetrospaces Inc.0.00010.00010.0001750,0000.00000.00 
MSSDMassive Dynamics0.01410.01410.01414,2000.00000.00 
MSSELMass Electric Co 4.4101.099.6101.06,4006.06.32 
MSSIMedical Staffing Sol0.00120.00120.001225,0000.000220.00 
MSTGMustang Alliances0.00600.00600.00603,700-0.001014.29 
MSTPWMast Therapeutics0.15000.15000.1500494,4000.030025.00 
MSTUFMilestone Real10.2310.1610.231,4000.090.93 
MSVBMid-Southn Svg Bk In9.9009.9009.9001,700-0.2001.98 
MTAGFMetro Ag Ord Dem 530.4930.4930.491000.391.30 
MTCZFM2 Telecommunication6.7306.7306.7301000.1802.75 
MTENYMahanagar Telephone Nigam Ltd0.80020.80020.8002116,8000.00020.03 
MTGBMeetinghouse13.1013.1013.104,0000.000.00 
MTGRFMount Gibson Iron Lt0.46500.46500.46502,5000.03508.14 
MTGRYMount Gibson4.1104.1104.1101,600-2.01032.84 
MTHRFM3 Inc.17.2017.2017.201000.955.85 
MTKAFMetka Sa12.6012.6012.601,200-6.1932.94 
MTLHYMitsubishi Chemical23.3723.3723.371000.190.82 
MTLIMetaline Contact Min0.06100.06100.061010,000-0.009012.86 
MTLKMetalink1.0501.0401.05012,2000.0808.24 
MTLQUMotors Liq Co22.0021.7522.0055,4000.150.69 
MTLRFMetalore Resources L2.5002.5002.500200-0.1013.88 
MTMCMtm Technologies Inc.0.35000.35000.35007000.00000.00 
MTNBMatinas Biopharma Hl0.60000.60000.60002,0000.05009.09 
MTNOFMtn Group Ltd Ord22.3022.0322.305,7000.080.36 
MTNOYMtn Group Ltd Sp ADR22.2021.9621.9757,700-0.321.44 
MTPRMeta Power Intl Inc0.00070.00050.0005274,2000.00000.00 
MTRAFMetro Inc Cl A Sub V66.0866.0866.083,2000.550.84 
MTRJFMtr Corporation Ltd4.0704.0704.0701,8000.1503.83 
MTRJYMtr Corp Ltd Sp ADR39.2639.1439.15500-0.771.93 
MTROMetro One Developmnt0.00020.00010.00015,000,000-0.000150.00 
MTRTMetal Arts Co Inc0.01200.01200.01201,8000.00000.00 
MTSFFMitsui Fudosan Co Lt28.0028.0028.003001.003.70 
MTSTMetastat Inc0.68000.66000.680022,000-0.090011.69 
MTSXYMetal Storm Ltd Ads0.00900.00730.00732,400-0.001315.12 
MTTIFMitec Technologies0.18600.16300.163046,5000.032124.52 
MTTRYMetro Ag6.3206.2106.21082,800-0.1001.58 
MTUAFMtu Aero Engines Hol84.0084.0084.00300-0.180.21 
MTUAYMtu Aero Engines Hol41.2341.0541.05300-0.190.46 
MTVAFMetropole Television15.6715.6715.67100-0.513.15 
MTVXApt Moto Vox Group Inc.0.00030.00020.000341,462,8000.000150.00 
MTWDMetwood Inc0.06000.06000.0600800-0.410087.23 
MTXSMatches Inc.0.00770.00770.007715,0000.00000.00 
MTYFFMty Food Group Inc26.8926.8426.89700-2.568.68 
MTZPYTanabe Pharma14.9114.8214.824,400-0.281.85 
MUELPaul Mueller Company44.0044.0044.00100-2.004.35 
MULIAquasil International Inc0.04000.04000.04004,4000.010033.33 
MUNMFMundoro Capital Inc.0.18600.17480.17482,400-0.021210.82 
MURCFMonster Uranium Corp0.02100.02100.02105000.003016.67 
MURGFMuenchener Rueckver187.2186.5187.0100-0.50.29 
MURGYMuenchener Re Group18.7218.5718.5839,600-0.190.99 
MURYFMurray Intl Trust Pl18.2518.2518.251,500-0.100.54 
MURZYMurray & Roberts2.0972.0502.097120,2000.0010.04 
MUSSMulti Solutions II0.21000.21000.21002000.00000.00 
MUTMMutual Merchant Svcs0.05000.01000.010023,6000.0060150.00 
MVACMotorvac Technologie0.02000.01000.010070,0000.00000.00 
MVBFMvb Financial Corp15.0014.9914.991,100-0.010.07 
MVESThe Movie Studio Inc.0.00300.00300.003070,0000.00000.00 
MVLYMission Vly Bcp CA5.9105.8605.860700-0.0100.17 
MVPHMvp Holdings Inc0.00010.00010.00018000.00000.00 
MVPIMv Portfolios Inc.0.48000.40000.400020,200-0.100020.00 
MVRMMaverick Mineral Cp0.21010.21000.210011,500-0.00512.37 
MVTGMantra Venture Group Ltd.0.44000.37600.420094,6000.02005.00 
MWCAFMatachewan Cons Mine0.18610.18610.18611,000-0.00392.05 
MWEBMyweb Inc.Com0.00090.00090.00095,000-0.000110.00 
MWISM-Wise Inc0.00200.00200.00205000.00000.00 
MWNAFMwana Africa Plc0.02000.02000.02002,100-0.010033.33 
MWOGMidwest Oil and Gas Inc.0.07000.07000.07007000.00000.00 
MWSNFMawson Res Ltd0.22940.22940.22941,000-0.01807.28 
MWSWFMawson West Ltd0.15400.15400.1540400-0.058527.53 
MWTCFManial Water Company0.63570.63570.635730,000-0.00851.32 
MWTCYManila Wtr Co ADR15.5615.5615.56100-0.513.17 
MWWCMarketing Worldwide0.00010.00010.00011,227,3000.00000.00 
MXAMMaxam Gold Corp0.00010.00010.00012,700,0000.00000.00 
MXAMDMaxam Gold Corp0.01100.01000.01104,400-0.039078.00 
MXCHFMexichem Sab De Cv4.0704.0704.0701,0000.0100.25 
MXCHYMexichem Sab De Cv8.4108.4108.4103000.1301.57 
MXCYYMetso Cp Ads35.6535.6535.658001.404.09 
MXDHFMdxhealth Sa4.4904.4904.490400-0.3607.42 
MXEIPMexico Eq and Inc Fd16.4016.4016.40100-1.106.29 
MXGFFMaxim Power Corp2.2932.2932.2935000.0321.41 
MXGIFMerrex Gold Inc0.09200.09200.09202,300-0.00707.07 
MXMIMax Media Group Inc0.03500.03500.0350300-0.005012.50 
MXMSFMaxim Resources Ltd0.11900.11000.119050,000-0.016812.37 
MXOMPan American Goldfie0.01020.01000.010026,2000.00000.00 
MXPTFMax Petroleum Plc0.00500.00500.00504,000-0.010066.67 
MXRNFMultiplex European P0.01500.01500.01501,500-0.050076.92 
MXROFMax Resource Corp0.01400.01400.014050,000-0.006030.00 
MXSGMexus Gold US0.03500.03100.034636,0000.00164.85 
MXTSMaxcom Telecomunicac0.21330.21330.2133483,900-0.00210.97 
MYAGFMaya Gold & Silver0.24900.24900.24905,000-0.058018.89 
MYBFMuncy Bank Finl [Pa]32.0132.0132.01200-0.982.97 
MYBUFMeyer Burger Techgy8.9008.9008.9008000.2202.53 
MYECMyecheck Inc0.03590.03250.03358,374,000-0.00092.62 
MYFTMy Freightworld Tech0.00050.00030.00055,2000.00000.00 
MYGGMygo Games Holding Co.0.05400.04310.054016,000-0.00101.82 
MYHIMountain High Acquisitions Corp.0.39990.24000.240014,7000.070041.18 
MYLIMusic of Your Life0.23000.23000.23001000.1700283.33 
MYMNFMoly Mines Limited0.04200.04200.04203000.00000.00 
MYMSFRift Basin Resources0.05600.04800.048012,500-0.049050.52 
MYMXMymetics Corp0.03490.03220.032217,500-0.00277.74 
MYNGGolden Eagle Intl0.00700.00700.00701,6000.00000.00 
MYRXMyrexis Inc0.13950.13300.13304000.00806.40 
MYRYMyriad Interactive Media Inc0.01080.00570.00602,778,800-0.003033.33 
MYRYEMyriad Interactive Media Inc0.00340.00290.0029537,800-0.000514.71 
MYSLMy Screen Mobile In0.00450.00450.004525,0000.00000.00 
MYTAYMagyar Telekom Telecommunications Plc6.8706.8406.8401,000-0.3404.74 
MYTHFMytilineos Hldgs Sa7.5507.5507.5505000.0200.27 
MZDAFMazda Motor Corp Ord22.1522.0022.006000.251.15 
MZDAYMazda Motor Corp11.0310.8110.9520,8000.131.20 
MZEIMedizone Intl Inc0.16800.16000.168049,5000.00603.70 
MZHOFMizuho Finl Grp Inc1.7531.7201.7201,000-0.23011.79 
MZRTFMazor Surgical Robot5.5505.5505.550200-0.0500.89 
MZTAQMizati Luxury Alloy0.01200.01200.012010,0000.0070140.00 
MZTLFJohn Menzies9.3199.3199.31923,1000.0060.06 
MZZLMazzal Hldg Corp0.82000.82000.82001000.250043.86 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.147.106
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,383-370.83
DJI16,461-1530.92
SP5001,927-140.73
DAX8,940530.60
FTSE6,400270.43
NI22515,170-260.17
CAC404,105240.58
GLD1,241-70.60
BDI954.0-9.00.93
HSI23,339-650.28