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	0.0035	0.0035	0.0035	500	0.0000	0.00
MAAL	Marketing Alliance	3.150	3.100	3.150	500	0.100	3.28
MAANF	Maanshan Iron & Stee	0.2350	0.2350	0.2350	300	-0.0015	0.63
MACE	Mace Security International Inc	0.4199	0.3900	0.4199	9,500	-0.0001	0.02
MACIF	Maverix Metals Inc.	0.8950	0.8950	0.8950	0	-0.0510	5.39
MACQF	Themac Rsrcs Grp Ltd	0.0450	0.0450	0.0450	5,000	0.0000	0.00
MADI	Madison Systems Inc	0.0500	0.0500	0.0500	1,000	0.0150	42.86
MAGAA	Magna Lab Inc Cl A	0.0170	0.0170	0.0170	0	0.0000	0.00
MAGE	Magellan Gold Corp	0.1400	0.1400	0.1400	1,900	0.0000	0.00
MAGH	Magnum Hunter Resources Corp.	6.000	6.000	6.000	0	0.000	0.00
MAGOY	Man Ag Unsp ADR	10.20	10.20	10.20	0	-0.31	2.95
MAGP	Magplane Technology Inc	0.0012	0.0012	0.0012	1,000	-0.0006	33.33
MAHI	Monarch Services	0.0161	0.0160	0.0160	0	0.0000	0.00
MAHLY	Medipal Holdings	16.08	16.08	16.08	0	-0.59	3.54
MAHMF	Mahindra&Mahindra Dp	21.32	21.32	21.32	0	0.19	0.91
MAKSF	Marks & Spen Grp Ord	4.210	4.210	4.210	23,900	0.110	2.68
MAKSY	Marks & SP Gp ADR	8.290	8.220	8.270	30,300	-0.115	1.37
MALDF	Macau Legend	0.1780	0.1780	0.1780	5,000	0.0000	0.00
MALJF	Magellan Aerospace C	12.79	12.75	12.79	500	0.32	2.59
MALRY	Mineral Resources	8.355	8.340	8.355	600	0.295	3.66
MAMTF	Mcan Mtg Corp	11.57	11.57	11.57	200	0.31	2.74
MANY	Plures Technologies	0.0101	0.0101	0.0101	0	0.0000	0.00
MANZF	Manz Automation	34.20	34.20	34.20	100	-1.30	3.66
MAOMF	Maudore Minerals Ltd	0.0008	0.0008	0.0008	1,500	-0.0016	66.67
MAORF	Mandarin Oriental In	1.280	1.280	1.280	3,000	-0.060	4.48
MAOTF	Maroc Telecom	12.80	12.80	12.80	100	0.00	0.00
MAPGF	Mapletree Logistics	0.7700	0.7700	0.7700	0	0.0200	2.67
MAPIF	Mapletree Industrial	1.310	1.310	1.310	8,000	0.010	0.77
MAQAF	Macquarie Atlas	3.690	3.690	3.690	300	0.060	1.65
MARUF	Marubeni Corp Ord	4.950	4.950	4.950	2,000	0.000	0.00
MARUY	Marubeni Corp ADR	51.71	51.14	51.40	100	-0.58	1.12
MARZF	Marstons Plc	1.860	1.860	1.860	1,300	-0.010	0.53
MAURY	Marui Group Co Ltd	28.19	28.02	28.02	65,600	-1.28	4.37
MAUSY	Matsui Secs Uspn ADR	18.22	18.00	18.22	600	0.47	2.65
MAVT	Madison Ventures	0.0410	0.0410	0.0410	5,500	-0.0040	8.89
MAWHF	Man Wah Holdings	0.6700	0.6700	0.6700	2,400	-0.0600	8.22
MAWHY	Man Wah Holdings Ltd	14.58	14.55	14.55	1,000	0.40	2.83
MAXD	Max Sound Corp	0.0240	0.0203	0.0225	2,408,200	0.0025	12.50
MAXE	Maxwell Resources Inc	0.0100	0.0100	0.0100	50,000	0.0000	0.00
MAXW	Maxworldwide Inc	0.0010	0.0010	0.0010	200	0.0009	900.00
MAYGF	Meadow Bay Cap Corp	0.0560	0.0560	0.0560	57,000	0.0000	0.00
MAYNF	Mayne Pharma	1.620	1.580	1.580	3,700	-0.040	2.47
MBAIF	Cibt Education Group Inc	0.4220	0.4220	0.4220	1,500	-0.0219	4.93
MBAY	Mediabay Inc	0.0010	0.0010	0.0010	100	0.0008	400.00
MBCFF	Mbac Fertilizer Corp	0.0009	0.0009	0.0009	300	0.0000	0.00
MBCI	Mabcure Inc	0.0045	0.0045	0.0045	7,200	0.0000	0.00
MBCQ	MB Bancorp Inc	13.30	13.30	13.30	200	0.00	0.00
MBDE	Morris Business Devl	0.0600	0.0500	0.0500	25,000	-0.0100	16.67
MBFJF	Mitsubishi Ufj Finan	5.065	5.065	5.065	120,100	0.138	2.79
MBGCF	Mitsubishi Gas Chemical Co Inc	6.550	6.550	6.550	3,300	0.800	13.91
MBIT	Mobilebits Holdings	0.0180	0.0180	0.0180	30,000	0.0070	63.64
MBNC	Merchants Bancorp Or	1.0000	0.7510	0.7637	8,400	-0.1863	19.61
MBNKF	Metro Bank Plc	37.40	36.60	37.25	10,800	1.00	2.76
MBRTF	Mbmi Resources Inc	0.0031	0.0031	0.0031	700	0.0006	24.00
MBUMY	Mabuchi Mtr Co Ltd	12.80	12.78	12.78	400	-0.62	4.63
MBVA	Millennium Bankshares Corp	0.1000	0.1000	0.1000	100	0.0000	0.00
MBXBF	Microbix Biosystems	0.1690	0.1690	0.1690	3,000	-0.0152	8.25
MBYMF	Mountain Boy Mineral	0.0480	0.0480	0.0480	4,500	-0.0030	5.88
MCAMQ	Money Centers Amerca	0.0004	0.0004	0.0004	100,000	-0.0001	20.00
MCAP	Mango Capital Inc	0.0700	0.0500	0.0700	700	0.0200	40.00
MCAR	Mercari Communcation	0.2500	0.2500	0.2500	200	-0.1300	34.21
MCBG	Mercersburg Financia	27.00	27.00	27.00	0	0.00	0.00
MCBK	Madison County Financial Inc	18.88	18.88	18.88	0	0.03	0.16
MCBP	Michigan Community Bancorp Ltd	0.0001	0.0001	0.0001	500	-0.0004	80.00
MCBRF	Mcbride Plc Ord 10P	2.360	2.360	2.360	400	0.335	16.54
MCCHF	Mcchip Resources Inc	0.3656	0.3655	0.3656	0	-0.1064	22.54
MCCI	Marketing Concepts	0.0001	0.0001	0.0001	1,000	-0.0049	98.00
MCCK	Mestek Inc	20.50	20.50	20.50	1,000	-0.15	0.73
MCCRF	Mccoy Corp	1.189	1.189	1.189	1,000	0.064	5.64
MCDFF	McDermott Intern	17.07	17.05	17.07	685,500	-1.74	9.24
MCDMF	Macdonald Mines Exploration Ltd	0.0100	0.0100	0.0100	92,000	0.0079	376.19
MCELQ	Millennium Cell In	0.0005	0.0001	0.0001	15,000	0.0000	0.00
MCEM	Monarch Cement Co	38.50	37.50	38.50	0	0.25	0.65
MCESF	Macro Enterprises	1.069	1.069	1.069	7,800	0.009	0.86
MCET	Multicell Techs Inc	0.0002	0.0001	0.0002	169,900	0.0001	100.00
MCFUF	Micro Focus Intl Plc	28.00	27.93	27.93	4,800	0.55	2.00
MCGI	Medcareers Group In	0.0006	0.0006	0.0006	125,000	0.0000	0.00
MCGRF	Major Cineplex Group	0.8383	0.8383	0.8383	0	-0.0207	2.41
MCHB	Mechanics Bk [Ca]	27,000	27,000	27,000	100	-250	0.92
MCHT	Mauch Chunk Finl Cp	12.36	12.36	12.36	300	-0.14	1.12
MCHVF	MGM China Holdings L	1.730	1.730	1.730	1,000	-0.010	0.57
MCHVY	MGM China Holdings	20.16	19.90	19.90	700	-0.15	0.75
MCIC	Multicorp International Inc	0.0011	0.0005	0.0008	4,751,000	-0.0003	27.27
MCIG	Mcig Inc	0.0370	0.0312	0.0330	1,361,600	0.0010	3.13
MCIM	Macau Capital Invest	0.0100	0.0100	0.0100	0	0.0000	0.00
MCKRF	Manson Creek Res Ltd	0.0180	0.0180	0.0180	0	-0.0070	28.00
MCKZF	Mackenzie Master LP	0.7750	0.7750	0.7750	2,000	0.0000	0.00
MCOA	Marijuana Company of America Inc.	0.0045	0.0040	0.0044	6,800,500	0.0001	2.33
MCPH	Midland Cap Hldngs	24.89	24.89	24.89	0	0.00	0.00
MCPI	Med-Cannabis Pharma Inc	0.0690	0.0690	0.0690	8,000	0.0000	0.00
MCPIQ	Molycorp Inc	0.0350	0.0295	0.0320	215,900	-0.0002	0.62
MCPNF	Mmc Corporation Bhd	0.5350	0.5350	0.5350	80,000	0.0000	0.00
MCQEF	Macquarie Group	62.35	62.22	62.22	600	1.72	2.84
MCRAA	Mcrae Inds Cl A	25.00	25.00	25.00	1,000	0.23	0.93
MCRAB	Mcrae Inds Cl B	27.00	27.00	27.00	200	0.00	0.00
MCREF	Metals Creek Res	0.0620	0.0620	0.0620	1,000	-0.0020	3.13
MCRPF	Microport Scientific	0.6145	0.6145	0.6145	800	-0.0055	0.89
MCRUF	Morgan Advanced Matl	4.040	4.040	4.040	0	0.790	24.31
MCRZF	Mincor Resources	0.2715	0.2715	0.2715	2,000	-0.1072	28.31
MCSHF	Metcash Ltd Ord Shs	1.670	1.670	1.670	4,100	0.250	17.61
MCSLF	Mcmillan Shakespeare	9.090	9.090	9.090	100	0.000	0.00
MCTC	Microchannel Tech Cp	0.0021	0.0021	0.0021	200	0.0006	40.00
MCTH	Medical Connections	0.0061	0.0061	0.0061	200	0.0000	0.00
MCUJF	Medicure Inc	4.929	4.780	4.780	1,600	0.780	19.50
MCVT	Mill City Ventures	0.4230	0.4230	0.4230	400	0.0000	0.00
MCWEF	Mcw Energy Grp	0.1000	0.0950	0.0950	20,400	-0.0050	5.00
MDABY	Meda Ab	21.00	19.20	19.20	400	1.10	6.08
MDAV	Davi Luxury Brand Group Inc	0.0250	0.0250	0.0250	600	-0.0140	35.90
MDCE	Medical Care Technol	0.0010	0.0010	0.0010	0	0.0009	900.00
MDCL	Medicine Man Technologies Inc.	1.750	1.700	1.700	2,000	-0.050	2.86
MDCN	Medican Enterprises Inc	0.0001	0.0001	0.0001	4,726,300	0.0000	0.00
MDCR	Medicus Homecare Inc	0.1000	0.1000	0.1000	20,000	-0.0100	9.09
MDDD	Makism 3D Corp	0.0056	0.0056	0.0056	100	0.0000	0.00
MDDWF	Macdonald Detwlr New	61.07	61.07	61.07	0	-1.60	2.55
MDEVF	Melco Intl Devel	1.300	1.300	1.300	10,000	-0.100	7.14
MDEX	Madison Technologies Inc	0.4400	0.2500	0.3400	23,400	0.0400	13.33
MDFI	Medefile International Inc	0.0556	0.0550	0.0550	100	-0.0229	29.40
MDFZF	Medifocus Inc	0.0211	0.0163	0.0205	16,300	0.0015	7.89
MDGC	Mediag3 Inc	0.0001	0.0001	0.0001	3,000,000	0.0000	0.00
MDGEF	Medigene Ag	7.850	7.850	7.850	0	0.320	4.25
MDIBY	Mediobanca Spa ADR	6.940	6.855	6.928	3,200	-0.012	0.17
MDIN	Northstar Global Bus	0.0001	0.0001	0.0001	5,000,000	0.0000	0.00
MDIT	Medite Cancer Diagnostics Inc	0.5500	0.5500	0.5500	0	-0.0290	5.01
MDIUY	Mediaset S.P.A SP Ad	9.490	9.310	9.310	100	0.350	3.91
MDKM	Mdechem Inc New	0.0200	0.0195	0.0200	10,000	0.0050	33.33
MDLH	Medical Intl Tech	0.0045	0.0025	0.0025	2,000	0.0000	0.00
MDLNF	Madalena Ventures	0.1141	0.1016	0.1070	85,400	-0.0013	1.20
MDLXF	Rosita Mining Corporation	0.0603	0.0603	0.0603	200	-0.0137	18.51
MDMN	Medinah Minerals Inc	0.0114	0.0107	0.0110	729,800	0.0003	2.80
MDNB	Minden Bancorp Inc	23.00	22.30	23.00	1,000	-0.10	0.43
MDNDF	McDonalds Co Ltd Tok	28.45	28.45	28.45	100	1.20	4.40
MDNGF	Midnight Sun Mining	0.0784	0.0784	0.0784	10,000	-0.0156	16.60
MDNNF	Mdn Inc	0.1693	0.1693	0.1693	5,000	-0.0103	5.73
MDNT	Medient Studios Inc	0.0001	0.0001	0.0001	200,000	0.0000	0.00
MDOMF	Mandom Corp	43.50	43.50	43.50	0	0.44	1.02
MDPCF	Madison Pac Ppts- B	2.669	2.669	2.669	300	0.009	0.35
MDRA	Medra Corporation	0.0001	0.0001	0.0001	0	-0.0009	90.00
MDRDF	Skandiabanken ASA	7.800	7.800	7.800	100	0.200	2.63
MDRM	Modern Mobility Aids	0.0217	0.0217	0.0217	4,000	0.0002	0.93
MDRPF	Midas Gold Corp	0.7510	0.7000	0.7300	120,100	0.0006	0.08
MDSMF	Medusa Mining Ltd	0.5782	0.5600	0.5600	4,100	0.0050	0.90
MDTC	Media Technologies	0.0021	0.0020	0.0020	8,000	-0.0001	4.76
MDURN	Mdu Res Group 4.70	102.0	100.0	101.6	300	4.1	4.15
MDURP	Mdu Res Group 4.50	102.7	102.7	102.7	0	0.7	0.64
MDVT	Middlebury Natl Corp	30.00	30.00	30.00	100	0.00	0.00
MDWCQ	Midway Gold Corp	0.0010	0.0010	0.0010	23,700	0.0009	900.00
MDWK	Mdwerks Inc.	0.0040	0.0040	0.0040	30,000	0.0038	1900.00
MDWT	Midwest Holding Inc.	0.3100	0.3100	0.3100	1,000	0.0100	3.33
MDXHF	Medx Health Corp	0.1360	0.1330	0.1330	18,500	-0.0432	24.52
MDXX	Medex Inc Nev	0.0001	0.0001	0.0001	4,500	-0.0009	90.00
MEAOF	Metanor Resources	0.0700	0.0696	0.0700	164,500	-0.0028	3.85
MECK	Mecklemedia Corporation	0.0087	0.0087	0.0087	20,000	0.0027	45.00
MEDA	Media Analytics Corp	0.0160	0.0160	0.0160	0	0.0000	0.00
MEDD	Medical Imaging Corp	0.0600	0.0600	0.0600	10,000	0.0000	0.00
MEDH	Medx Holdings Inc.	0.0360	0.0350	0.0360	37,800	-0.0090	20.00
MEDT	Mediatechnics Corporation	0.0005	0.0003	0.0003	4,000,000	-0.0002	40.00
MEEC	Midwest Energy Emissions Corp	1.590	1.500	1.520	95,000	-0.060	3.80
MEGEF	Meg Energy Corp	4.048	4.044	4.044	200	0.083	2.10
MEGGF	Meggitt Plc	6.150	6.150	6.150	0	0.150	2.50
MEGGY	Meggitt Plc	11.99	11.77	11.99	100	-0.04	0.29
MEIL	Methes Energies International L	0.1284	0.1023	0.1023	19,400	-0.0227	18.16
MEILW	Methes Energies International L	0.0380	0.0380	0.0380	2,500	-0.0143	27.34
MEILZ	Methes Energies International L	0.0050	0.0050	0.0050	2,500	0.0000	0.00
MEJHF	Meiji Holdings Co Lt	96.30	96.30	96.30	0	-0.20	0.21
MEJHY	Meiji Holdings	24.05	24.05	24.05	300	0.41	1.73
MELY	Microelectronics Technology Co	0.0001	0.0001	0.0001	500,000	0.0000	0.00
MEME	Endev Holdings Inc	0.0500	0.0500	0.0500	4,000	-0.0100	16.67
MEMI	Miracle Entertainment Inc	0.0001	0.0001	0.0001	0	-0.0007	87.50
MENB	Mendocino Brewing Co	0.2400	0.2400	0.2400	1,000	0.0100	4.35
MENC	Millennium Energy Co	4.000	4.000	4.000	100	0.000	0.00
MENXF	Memex Inc. Ordinary Shares [Ca	0.2570	0.2270	0.2570	248,000	0.0070	2.80
MEOBF	Mesoblast Ltd	1.040	1.040	1.040	100	-0.150	12.61
MERLY	Merlin Entertainments Plc	12.50	12.05	12.05	600	-0.50	3.98
MERR	Merriman Holdings	0.0350	0.0300	0.0300	1,000	-0.0007	2.28
MESNF	Marauder Res East	0.0001	0.0001	0.0001	100,000	-0.0009	90.00
MEYYY	Medco Energi	4.490	4.350	4.490	400	-0.040	0.88
MFBP	M&F Bancorp Inc	3.990	3.150	3.900	2,500	0.100	2.63
MFCO	Microwave Filter C	0.6000	0.6000	0.6000	1,000	-0.1000	14.29
MFCSF	Medical Facs Corp	16.68	16.53	16.53	900	-0.27	1.61
MFDB	Mutual Federal Bcp	5.240	5.240	5.240	100	0.000	0.00
MFGHF	Mainfreight Ltd	12.85	12.85	12.85	1,000	0.00	0.00
MFGI	Merchants Financial Group Inc	48.01	48.01	48.01	1,000	0.01	0.02
MFMLF	Marifil Mines Ltd	0.0100	0.0100	0.0100	1,200	-0.0114	53.27
MFON	Mobivity Holdings Corp	0.7100	0.7100	0.7100	5,000	-0.0200	2.74
MFST	Medifirst Solutions	0.0090	0.0067	0.0073	2,276,300	0.0004	5.80
MFTGF	Mogo Finance Technology Inc.	1.120	1.120	1.120	3,500	-0.150	11.81
MGAAF	Morinaga & Co. Ltd.	8.410	8.410	8.410	1,200	0.210	2.56
MGAFF	Mega Uranium Ltd	0.1170	0.1027	0.1027	6,300	-0.0114	9.99
MGAWF	Megaworld Corporatio	0.1100	0.1100	0.1100	20,000	0.0000	0.00
MGAWY	Megaworld Corp	23.17	23.17	23.17	0	2.49	12.04
MGDDF	Michelin Cie Gen Des	106.1	106.1	106.1	0	-0.4	0.38
MGDDY	Compagnie Generale D	21.87	21.75	21.87	35,900	0.06	0.28
MGDPF	Marathon Gold Corp	0.6028	0.5810	0.5980	57,000	-0.0120	1.97
MGFRF	Magforce Ag Berlin	4.950	4.950	4.950	200	-0.040	0.80
MGFX	Monarch Gulf Exp New	0.0015	0.0015	0.0015	300	-0.0002	11.76
MGHL	Morgan Group Hld Co	0.4200	0.3000	0.4200	2,500	0.1080	34.62
MGMA	Metro Global Media	0.0300	0.0300	0.0300	100	0.0000	0.00
MGMB	MGM Hldgs Inc	78.75	78.75	78.75	0	2.25	2.94
MGMXD	Alterra Power Corp.	5.220	5.130	5.220	1,000	-0.110	2.06
MGMXF	Magma Energy Corp	0.5753	0.5600	0.5698	71,400	0.0098	1.75
MGNLF	Mgn Technologies Inc	0.0004	0.0004	0.0004	4,700	0.0000	0.00
MGNT	Meganet Corporation	1.0000	1.0000	1.0000	100	0.0000	0.00
MGNU	Magnus Intl Resource	0.0013	0.0013	0.0013	1,500	0.0000	0.00
MGON	Megola Inc	0.0007	0.0007	0.0007	0	0.0000	0.00
MGORF	Magor	0.1593	0.1554	0.1554	7,800	-0.0050	3.12
MGPHF	Mason Graphite	0.9505	0.9147	0.9390	4,500	-0.0115	1.21
MGPRF	MAG One Products Inc.	0.7757	0.7300	0.7751	2,200	-0.0113	1.44
MGRUF	Morguard Real Est Ut	12.07	12.07	12.07	0	-0.37	2.94
MGTC	Megatech Corp	0.0100	0.0100	0.0100	200	0.0000	0.00
MGXMF	Mgx Minerals Inc.	0.1437	0.1437	0.1437	3,000	-0.0077	5.09
MGYOY	Mol Magyar Olaj Gaz	31.34	30.67	30.67	100	0.00	0.00
MGYTF	Magyar Telekom Plc	1.638	1.638	1.638	37,000	0.079	5.04
MHCC	Millenium Healthcare Inc	0.0004	0.0003	0.0004	135,000	0.0000	0.00
MHDG	M & A Holding Corp.	3.050	3.050	3.050	100	0.010	0.33
MHGI	Midnight Holdings Gr	0.0001	0.0001	0.0001	500	0.0000	0.00
MHGU	Meritage Hosp Gr	10.50	10.26	10.30	11,900	0.00	0.00
MHGUP	Meritage Hospitality	19.25	19.25	19.25	3,400	0.00	0.00
MHIVF	Mainstreet Health Investments Inc.	10.15	10.14	10.14	1,500	0.00	0.00
MHREF	Matamec Explrtn Inc	0.0575	0.0450	0.0575	26,000	-0.0015	2.54
MHSDF	Megacable Hld Ord	3.809	3.809	3.809	300	0.109	2.95
MHTLY	Metcash Ltd SP ADR	8.910	8.910	8.910	900	-0.040	0.45
MHTX	Manhattan Scients	0.0461	0.0450	0.0461	17,500	-0.0012	2.54
MHTZF	Manhattan Corp	0.0302	0.0302	0.0302	2,000	0.0092	43.81
MHVYF	Mitsubishi Heavy Ind	4.410	4.400	4.410	2,200	0.040	0.92
MHYR	Manthey Redmond Corp	0.0780	0.0780	0.0780	100	0.0000	0.00
MHYS	Mass Hysteria Ent	0.0001	0.0001	0.0001	1,300,500	0.0000	0.00
MICCF	Millcom Swed Dep Rec	52.70	52.00	52.00	300	0.20	0.39
MIDLF	Midland Expl Inc	0.9016	0.8990	0.9000	4,700	-0.0026	0.29
MIDS	Midastrade.Com Inc	0.0010	0.0010	0.0010	3,000	0.0000	0.00
MIELF	Mitsubishi Elect Cor	13.02	13.02	13.02	650,000	0.42	3.36
MIELY	Mitsubishi Elect Cor	26.04	25.81	26.04	3,700	0.15	0.56
MIGGF	Migao Corporation	0.5630	0.5630	0.5630	100	0.0050	0.90
MIHI	Medina Intl Holdings	0.1700	0.0800	0.1551	145,200	0.0451	41.00
MIHID	Medical Innovation Holdings Inc.	0.6079	0.6079	0.6079	200	-0.2821	31.70
MIHL	Montague International Holding Ltd	0.0008	0.0008	0.0008	0	0.0000	0.00
MIICF	Millicom International Cellular S.A.	53.04	53.03	53.03	2,100	-0.47	0.88
MIINF	Merlin Entertainment	6.200	6.200	6.200	100	-0.110	1.74
MILV	Mistral Ventures Inc	0.0001	0.0001	0.0001	27,000	0.0000	0.00
MIMZF	Nighthawk Gold Corp	0.4440	0.4350	0.4350	16,700	0.0081	1.90
MINE	Minerco Res Inc	0.0055	0.0045	0.0049	1,926,800	-0.0001	2.00
MIRXF	Serrano Resources Ltd	0.0120	0.0120	0.0120	200	0.0036	42.86
MISM	Cambridge Energy Corp	0.0060	0.0060	0.0060	20,000	0.0000	0.00
MISVF	Minco Silver Corp	1.206	1.160	1.160	9,300	-0.066	5.38
MITCF	Mitani Corp	32.20	32.20	32.20	100	7.60	30.89
MITEF	Mitsubishi Estate Co	18.38	18.38	18.38	700	-0.30	1.62
MITEY	Mitsubishi Estate Co	18.68	18.50	18.60	28,100	-0.70	3.60
MITFF	Mitie Group Plc	3.450	3.450	3.450	2,300	0.030	0.88
MITFY	Mitie Group Plc ADR	9.400	9.300	9.400	1,000	-0.100	1.05
MITSF	Mitsui & Co Ltd	13.22	13.22	13.22	0	-0.05	0.36
MITSY	Mitsui & Company	270.3	269.5	270.3	100	-0.9	0.32
MITUY	Mitsui Chemicals Inc	22.40	22.40	22.40	200	-1.87	7.70
MIXX	Mix 1 Life Inc	1.150	1.010	1.010	7,500	-0.200	16.53
MJDLF	Major Drilling Grp I	5.200	5.185	5.200	3,100	0.161	3.20
MJLB	Ultrack Systems Inc.	0.0350	0.0350	0.0350	40,000	0.0000	0.00
MJMD	Medijane Holdings Inc	3.990	3.900	3.900	400	-0.090	2.26
MJMI	Marilynjean Interactive Inc	0.0150	0.0100	0.0100	43,300	-0.0050	33.33
MJMJ	The Maryjane Group Inc	0.0001	0.0001	0.0001	1,800,000	0.0000	0.00
MJNA	Medical Marijuana I	0.0600	0.0500	0.0508	12,075,200	-0.0002	0.39
MJNE	Mj Holdings Inc	0.8000	0.8000	0.8000	0	0.0000	0.00
MJOG	Majestic Oil & Gas	0.0777	0.0777	0.0777	400	-0.0023	2.88
MJTK	Cannasys Inc	0.0021	0.0017	0.0017	72,400	0.0000	0.00
MJTV	Michael James Enterprises Inc.	0.1000	0.1000	0.1000	9,500	0.0000	0.00
MJWL	Majic Wheels Corp.	0.0001	0.0001	0.0001	50,000	0.0000	0.00
MJXFF	Majescor Resources	0.0590	0.0590	0.0590	3,500	-0.0014	2.32
MKAU	Mk Automotive Inc	0.0045	0.0045	0.0045	1,000	0.0000	0.00
MKBAD	Mukuba Res Ltd	0.1459	0.1459	0.1459	100	0.0171	13.28
MKEAF	Mauna Kea	4.590	4.590	4.590	400	-0.210	4.38
MKEWF	Makita Corp	71.25	70.50	70.50	0	-0.12	0.17
MKGAF	Merck Kgaa Dm 5	109.7	109.7	109.7	100	1.9	1.78
MKGAY	Merck Kgaa Unsp ADR	36.51	36.43	36.51	25,400	-0.08	0.22
MKGI	Monaker Group Inc	2.750	2.460	2.750	11,900	0.120	4.56
MKMLF	Makino Milling	6.470	6.470	6.470	0	0.180	2.86
MKRMF	Merkur Holding Ag Re	278.0	278.0	278.0	100	0.0	0.00
MKRO	Monkey Rock Group	0.0311	0.0311	0.0311	0	0.0000	0.00
MKRS	Mikros Sys Corp	0.2500	0.2200	0.2200	34,100	-0.0290	11.65
MKRYF	Manitok Energy Inc	0.0824	0.0824	0.0824	1,000	-0.0107	11.49
MKSEF	Marksmen Energy Inc	0.0675	0.0675	0.0675	20,000	-0.0025	3.57
MKTAY	Makita	71.82	71.11	71.69	5,100	-1.49	2.04
MKTY	Mechanical Technolgy	1.190	1.190	1.190	800	0.000	0.00
MKVNF	Mk2 Ventures Ltd	0.1757	0.1757	0.1757	0	0.0067	3.96
MLBEF	Melbourne IT Limited	1.400	1.400	1.400	1,500	0.000	0.00
MLCG	ML Capital Group Inc	0.0001	0.0001	0.0001	4,000,000	-0.0001	50.00
MLER	Moller Intl Inc	0.0250	0.0250	0.0250	11,500	-0.0012	4.58
MLES	Mint Leasing Inc	0.1000	0.1000	0.1000	1,000	0.0000	0.00
MLFB	Universal Cap Mgmt	0.2997	0.2600	0.2614	39,200	-0.0086	3.19
MLFNF	Maple Leaf Foods Inc	22.62	22.61	22.62	2,000	-0.12	0.54
MLGAF	Malaga Inc	0.0001	0.0001	0.0001	20,000	0.0000	0.00
MLGF	Malaga Financial Corp	23.15	23.00	23.12	1,800	-0.02	0.11
MLGT	Mlight Tech Inc	0.0060	0.0060	0.0060	30,000	0.0000	0.00
MLHC	M Line Hldgs Inc	0.0003	0.0002	0.0003	5,020,000	0.0000	0.00
MLKKF	Mercator Minerals	0.0001	0.0001	0.0001	0	0.0000	0.00
MLLGF	Mullen Group Ltd	12.21	12.19	12.20	4,200	-0.13	1.02
MLLOF	Medallion Resources Ltd	0.0180	0.0180	0.0180	30,000	0.0000	0.00
MLLS	Miller Industries In	0.3300	0.3300	0.3300	500	-0.0200	5.71
MLMN	Millennium Prime Inc	0.0017	0.0017	0.0017	11,000	0.0002	13.33
MLNGF	Marlin Gold Mining Ltd	0.5185	0.4900	0.5068	44,900	0.0453	9.82
MLOV	Mobile Matchmaking	0.0200	0.0200	0.0200	200	0.0000	0.00
MLPH	Molecular Pharmacol	0.0020	0.0020	0.0020	2,000	-0.0040	66.67
MLRKF	Millrock Res Inc Com	0.4008	0.3649	0.3649	31,200	-0.0200	5.20
MLTC	Melt Inc	0.0016	0.0015	0.0015	60,000	0.0000	0.00
MLTO	Medirect Latino Inc	0.0001	0.0001	0.0001	3,600	0.0000	0.00
MLWN	Malwin Ventures Inc	0.0100	0.0100	0.0100	10,200	0.0000	0.00
MLXEF	Metals X Ltd	1.110	1.110	1.110	1,000	-0.028	2.46
MLYBY	Malayan Banking ADR	3.788	3.788	3.788	300	-0.016	0.42
MLYCF	American Cumo Mining Ltd	0.0810	0.0810	0.0810	11,900	0.0080	10.96
MLYFF	Molycor Gold Corp	0.0170	0.0170	0.0170	2,000	-0.0022	11.46
MMBF	Momentum Biofuels	0.0007	0.0007	0.0007	5,000	0.0000	0.00
MMCGF	Mgmt Consulting Grp	0.2700	0.2700	0.2700	10,000	-0.0310	10.30
MMCLF	Metminco Ltd Melbou	0.0001	0.0001	0.0001	78,500	0.0000	0.00
MMEG	Momentous Entertainment Group Inc.	0.0080	0.0080	0.0080	10,000	0.0020	33.33
MMEX	Mmex Resources Corp	0.0091	0.0091	0.0091	3,500	-0.0013	12.50
MMHC	Medically Minded Inc.	0.0014	0.0010	0.0013	36,166,600	0.0002	18.18
MMHDF	Mmi Holdings Ltd	1.810	1.810	1.810	600	0.008	0.44
MMIRF	Medmira Inc	0.0336	0.0336	0.0336	10,000	-0.0006	1.75
MMMB	Mamamancini's Holdin	0.5800	0.5800	0.5800	2,500	0.0770	15.31
MMMM	Mineral Mtn Mng & ML	0.1000	0.0980	0.1000	10,000	0.0200	25.00
MMMW	Mass Megawat Wind Pw	0.0029	0.0013	0.0029	280,800	0.0003	11.54
MMNGF	Monster Mng Corp	0.3590	0.3134	0.3590	2,500	-0.0060	1.64
MMPW	Multimedia Platforms Inc	0.0048	0.0030	0.0040	4,796,900	0.0009	29.03
MMRF	Mmrglobal Inc	0.0080	0.0080	0.0080	25,000	0.0004	5.26
MMRGF	Minaurum Gold Inc	0.0817	0.0817	0.0817	2,000	-0.0027	3.20
MMRTF	Massmart Hldgs Ltd	8.703	8.703	8.703	0	-0.347	3.84
MMRTY	Massmart Hldgs ADR	16.90	16.90	16.90	0	-1.35	7.40
MMSDF	Macarthur Minerals	0.0434	0.0434	0.0434	48,000	0.0019	4.58
MMSMY	Mitsui Mining & Sm	10.27	10.26	10.27	300	0.00	0.00
MMTC	Micro Imaging Tech	0.5000	0.4230	0.5000	13,200	0.0100	2.04
MMTIF	Micromem Tech Inc	0.3300	0.2702	0.3000	127,400	0.0360	13.64
MMTMF	Monument Mng Ltd	0.0925	0.0925	0.0925	3,000	-0.0065	6.57
MMTOF	Mitsubishi Motors Corporation	4.730	4.650	4.650	2,100	-0.070	1.48
MMTRS	Mills Music TR Unit	26.50	26.50	26.50	100	1.50	6.00
MMXMY	Mmx Mineracao E Metalicos S.A.	1.160	1.160	1.160	0	-0.110	8.66
MNAP	Manas Petroleum Corp	0.0080	0.0075	0.0075	107,000	-0.0025	25.00
MNAT	Marquette Natl Cp	92.00	92.00	92.00	100	1.00	1.10
MNBC	Mnb Corp [Bangor Pa]	23.86	23.85	23.86	14,200	0.86	3.74
MNBEY	Minebea Ltd Spons Ad	19.07	19.07	19.07	100	-0.07	0.37
MNBP	Mars Natl Bk Pa	383.0	383.0	383.0	0	0.0	0.00
MNBT	Mountain National Bancshares Inc	0.0051	0.0051	0.0051	100	0.0000	0.00
MNDJF	Mandalay Res Corp	0.8430	0.8392	0.8392	1,000	0.0115	1.39
MNELF	Mission Newenergy Ltd	0.0304	0.0304	0.0304	3,000	0.0014	4.83
MNGG	Mining Global Inc	0.0001	0.0001	0.0001	500,000	0.0000	0.00
MNGGF	Mongolia Growth Grou	0.2620	0.2620	0.2620	2,000	-0.0071	2.64
MNGPF	Man Group Plc	1.480	1.480	1.480	13,200	-0.020	1.33
MNGPY	Man Group Plc Unsp A	1.470	1.450	1.470	2,900	0.030	2.08
MNHD	Mongolia Holdings Inc	0.0600	0.0600	0.0600	1,600	0.0000	0.00
MNHFY	Mayr-Melnhof Karton	27.96	27.96	27.96	200	0.90	3.33
MNHVF	Marine Harvest ASA	17.00	17.00	17.00	2,900	1.75	11.45
MNII	Manati Inds Inc	0.1839	0.1839	0.1839	100	0.0339	22.60
MNILY	Minor International	29.29	29.24	29.29	1,000	-2.62	8.21
MNIRF	Tanager Energy Inc	0.0650	0.0650	0.0650	50,000	0.0001	0.15
MNLIF	Chromedx Corp	0.0912	0.0810	0.0810	20,000	-0.0190	19.00
MNMT	Motivating The Masses Inc	0.2000	0.2000	0.2000	400	-0.0500	20.00
MNNGF	Man Sang Jewellery Hldgs Ltd	0.1700	0.1700	0.1700	2,300	0.0000	0.00
MNOIY	Mandarin Orient ADR	13.36	13.36	13.36	0	0.00	0.00
MNRLF	Mineral Mtn Res Ltd	0.3630	0.3260	0.3630	46,400	0.0160	4.61
MNSB	Mainstreet Bank	12.65	12.65	12.65	2,000	0.00	0.00
MNSF	Mansfelder Metals	0.0030	0.0030	0.0030	25,000	0.0000	0.00
MNTM	Mount Tam Biotechnologies Inc.	0.6340	0.5499	0.5499	4,000	-0.0001	0.02
MNTR	Mentor Capital Inc	0.2860	0.2495	0.2860	126,200	0.0360	14.40
MNVWF	Mountainview Energy	0.0021	0.0021	0.0021	45,700	0.0000	0.00
MNXBY	Monex Group Inc	9.700	9.700	9.700	100	0.210	2.21
MNZO	Manzo Pharmaceuticals Inc	0.0004	0.0004	0.0004	210,000	0.0000	0.00
MOAEF	Mongolia Energy Corp	0.0200	0.0200	0.0200	17,500	0.0030	17.65
MOBAF	Manitoba Telecom Services Inc	28.30	28.30	28.30	100	-0.18	0.65
MOBO	Mobile Lads	0.0500	0.0500	0.0500	9,100	0.0200	66.67
MOBQ	Mobiquity Technologies Inc	0.0340	0.0216	0.0250	81,300	-0.0026	9.42
MOCI	Modern Cinema Group Inc.	0.3750	0.3750	0.3750	100	0.0000	0.00
MODC	Modern Tech Corp	0.0001	0.0001	0.0001	0	0.0000	0.00
MODLF	Mondi Ltd	21.30	21.30	21.30	100	0.70	3.40
MODTQ	Modtech Hldgs	0.0003	0.0003	0.0003	100	0.0000	0.00
MOGLF	Mongolian Mining Cor	0.0290	0.0275	0.0290	765,100	-0.0008	2.68
MOHCY	Motor Oil Hellas Corinth Refineries Sa	5.780	5.780	5.780	200	-0.210	3.51
MOJO	Mojo Organics Inc	0.5200	0.5200	0.5200	700	-0.0600	10.34
MOKOY	Moko Social Media Limited	0.1124	0.1124	0.1124	200	0.0000	0.00
MOLGY	Mol Global Inc.	0.1468	0.1468	0.1468	1,500	-0.0132	8.25
MONDY	Mondi Plc Unsp ADR	39.75	39.75	39.75	100	-4.56	10.29
MONIF	Monitise Plc	0.0340	0.0316	0.0340	243,300	0.0019	5.92
MONOY	Monotaro Co Ltd	27.28	26.88	27.07	4,700	0.56	2.11
MONRF	Moncler S.P.A	17.60	17.41	17.41	5,300	-0.09	0.51
MOPHY	Monadelphous Group	5.790	5.790	5.790	200	-0.700	10.79
MOPN	Mop Environmental	0.0025	0.0025	0.0025	700	-0.0025	50.00
MOSKY	Moleskine Spa	10.80	10.61	10.80	200	0.53	5.16
MOST	Smart Online Inc	1.450	1.450	1.450	100	0.000	0.00
MOXC	Moxian Inc.	5.700	5.700	5.700	100	0.010	0.18
MPAD	Micropac Industries Inc	8.500	8.280	8.300	5,700	-0.150	1.78
MPAY	Mobetize Corp	0.1000	0.0999	0.1000	10,000	0.0000	0.00
MPEFF	Maple Leaf Green Wor	0.2437	0.2401	0.2401	5,000	-0.0099	3.96
MPFRF	Mapfre Sa	2.610	2.610	2.610	0	-0.080	2.97
MPFRY	Mapfre Sa Unsp ADR	5.260	5.230	5.230	500	0.000	0.00
MPGPF	Michael Page Intl	4.510	4.510	4.510	200	0.060	1.35
MPGS	Malaysia Pro-Guardia	0.0210	0.0210	0.0210	1,000	0.0000	0.00
MPHD	Media Pal Holdings	0.0019	0.0019	0.0019	0	0.0000	0.00
MPHMF	M Pharmaceutical Inc	0.1020	0.1020	0.1020	11,500	-0.0010	0.97
MPIR	Empire Diversified Energy Inc	0.2000	0.2000	0.2000	0	0.1000	100.00
MPML	Mpm Technologies Inc	0.0400	0.0354	0.0400	16,500	0.0200	100.00
MPMQ	Mpm Hldgs Inc	11.00	11.00	11.00	6,400	0.50	4.76
MPOHY	Mmi Hldgs Ltd ADR	7.780	7.780	7.780	600	-0.300	3.71
MPOYQ	Midstates Petroleum Company Inc.	0.1800	0.1800	0.1800	2,000	0.0000	0.00
MPPTF	Mpact Limited	2.290	2.150	2.290	0	0.040	1.78
MPRWL	Mississippi Pwr Co 4.40 Pfd	97.00	97.00	97.00	0	11.00	12.79
MPSFF	Mph Ventures Corp	0.0560	0.0560	0.0560	1,000	0.0000	0.00
MPSP	Medpro Safety Pd	0.0050	0.0050	0.0050	15,000	-0.0010	16.67
MPSYF	Morphosys Ag	41.18	41.17	41.17	500	1.25	3.13
MPSYY	Morphosys Ag SP ADR	20.50	20.50	20.50	100	-0.20	0.97
MPUCF	Moneta Porcupine Min	0.2025	0.1950	0.1950	90,500	-0.0022	1.12
MQBKY	Macquarie Grp ADR	62.41	62.17	62.33	1,600	0.23	0.36
MQLXF	Marquee Energy Ltd	0.1040	0.1039	0.1040	10,000	-0.0006	0.57
MQPXF	Matica Enterprises	0.0029	0.0029	0.0029	10,000	-0.0011	27.50
MQTRF	Mettrum Health Corp	2.550	2.526	2.548	9,300	-0.015	0.57
MRAAF	Murata Manufacturing	130.6	127.3	127.3	200	-1.5	1.17
MRAAY	Murata Manufacturing	32.80	32.47	32.48	17,700	-0.58	1.75
MRCHF	Miraca Holdings Inc	46.84	46.84	46.84	0	2.30	5.16
MRCR	Moro Corporation	0.3200	0.3200	0.3200	0	0.0000	0.00
MRDAF	Meridian Co Ltd	0.0250	0.0250	0.0250	10,000	0.0000	0.00
MRDDF	Miranda Gold Corp	0.1007	0.0996	0.1000	30,100	-0.0021	2.06
MRDN	Meridian Waste Solutions Inc	0.8800	0.8600	0.8800	6,000	-0.0200	2.22
MREG	Memreg Inc	1.200	1.200	1.200	3,900	0.100	9.09
MRES	Institute of Biomedi	0.0002	0.0002	0.0002	3,000,000	0.0000	0.00
MRETF	Martinrea Intl Inc	6.097	6.094	6.094	4,600	-0.242	3.82
MRFGF	Marfin Investment Group Holdings Sa	0.1200	0.1200	0.1200	19,900	0.0000	0.00
MRGN	Mergence Corporation	0.0080	0.0080	0.0080	300	0.0000	0.00
MRGO	Margo Caribe Inc	6.900	6.750	6.750	1,800	-0.160	2.32
MRIB	Marani Brands Inc	0.0002	0.0002	0.0002	500	0.0000	0.00
MRIC	Mri Interventions	7.500	6.900	6.910	6,300	-0.090	1.29
MRJT	3D Makerjet Inc.	0.0170	0.0170	0.0170	2,500	0.0020	13.33
MRLA	Emerald Medical Applications Corp.	0.4000	0.4000	0.4000	700	0.1000	33.33
MRLB	Miramar Labs Inc	6.100	6.050	6.100	3,600	-0.150	2.40
MRLDF	Mariana Res Ltd	0.7679	0.7589	0.7589	133,300	0.0257	3.51
MRNA	Marina Biotech	0.1500	0.1349	0.1500	22,300	0.0000	0.00
MRNJ	Metatron Inc	0.0001	0.0001	0.0001	13,500,000	0.0000	0.00
MRNTF	Medicrea Internl	6.730	6.550	6.730	2,000	-0.037	0.54
MRPHF	Marapharm Ventures Inc.	0.6052	0.6052	0.6052	1,000	0.0632	11.66
MRPI	Mera Pharma New	0.0005	0.0005	0.0005	112,500	0.0000	0.00
MRPLY	Mr Price Group Ltd	11.33	11.16	11.20	3,400	-0.01	0.09
MRPRF	Merlin/Ac 1.00	11.85	11.85	11.85	0	0.50	4.41
MRPS	Microphonics Inc	0.0030	0.0022	0.0022	25,000	-0.0008	26.67
MRQRF	Monarques Gold Corporation	0.3800	0.3700	0.3700	10,900	0.0231	6.66
MRRTY	Marfrig Alimento ADR	1.680	1.660	1.670	44,300	-0.010	0.60
MRSKY	Mori Seiki Co Ltd SP	10.14	10.14	10.14	0	-0.74	6.80
MRTI	Maxus Realty Trust	68.00	68.00	68.00	100	1.00	1.49
MRTMF	Maritime Res Corp	0.1832	0.1800	0.1800	17,200	-0.0197	9.86
MRVGF	Mirvac Group	1.630	1.627	1.630	0	0.003	0.16
MRVKF	Maverick Drilling An	0.0580	0.0580	0.0580	10,000	-0.0010	1.69
MRVNY	Mrv Eng Partici ADR	7.750	7.750	7.750	400	0.290	3.89
MRVSY	Minerva Sa ADR	11.85	11.85	11.85	700	-0.62	4.99
MRWSF	Morrison W Sprmrkt P	2.760	2.760	2.760	200	0.060	2.22
MRWSY	Wm Morrison Supermar	14.11	14.03	14.11	9,500	-0.07	0.49
MRZLF	Mirasol Resources	2.100	1.956	1.960	40,000	-0.135	6.46
MSADF	Mitsui Sumitomo Insu	28.78	28.78	28.78	0	-0.54	1.84
MSADY	MS&Ad Ins Group ADR	15.20	14.97	15.06	13,600	-0.19	1.25
MSAH	Man Shing Agric Hldn	0.0065	0.0062	0.0062	100,000	0.0000	0.00
MSAJF	Mesa Uranium Corp	0.0543	0.0462	0.0462	3,400	0.0042	10.00
MSBC	Mission Bancorp [Ca]	34.31	34.31	34.31	0	-0.69	1.97
MSBHF	Mitsubishi Corp Ord	20.80	20.80	20.80	100	-0.06	0.31
MSBHY	Mitsubishi Corp Spon	43.42	43.16	43.32	3,600	0.02	0.03
MSET	Madison Sports & Entertainment Group Inc	0.0001	0.0001	0.0001	2,100	-0.0009	90.00
MSEZ	Media Sentiment Inc	0.0025	0.0025	0.0025	0	0.0000	0.00
MSGNF	Man Sang Intl Ltd	0.0600	0.0600	0.0600	11,500	0.0000	0.00
MSHFQ	Mediashift Inc	0.0048	0.0028	0.0045	460,300	0.0033	275.00
MSHS	Minn Shares Inc Del	0.0400	0.0400	0.0400	10,000	-0.0191	32.32
MSIXF	Morneau Shephell	14.16	14.16	14.16	1,400	-0.02	0.18
MSLOY	Mitsui Osk Lines Ltd	7.215	7.215	7.215	0	0.035	0.49
MSLP	Muscle Pharm Corp	2.100	2.050	2.050	1,900	-0.050	2.38
MSMGF	Mustang Minerals Cor	0.0103	0.0088	0.0088	10,200	0.0000	0.00
MSMY	Mc Endeavors Inc	0.0002	0.0002	0.0002	1,564,100	-0.0001	33.33
MSNFY	Minera Frisco S A B	1.420	1.420	1.420	100	-0.140	8.97
MSNVF	Mission Ready Services Inc.	0.0370	0.0370	0.0370	0	0.0071	23.75
MSOA	My Social Income Inc	0.0141	0.0140	0.0141	600	0.0001	0.71
MSOVF	Invenio Resources	0.0165	0.0165	0.0165	100	0.0025	17.86
MSPC	Metrospaces Inc	0.0001	0.0001	0.0001	10,000,000	0.0000	0.00
MSPVF	Mansei Corp	5.573	5.573	5.573	0	-0.021	0.37
MSRT	Massroots Inc	0.4800	0.4500	0.4598	110,100	-0.0107	2.27
MSSI	Medical Staffing Sol	0.0002	0.0002	0.0002	2,909,900	0.0000	0.00
MSSZF	Massimo Zanetti Beverage Group S.P.A.	8.099	8.099	8.099	1,000	0.061	0.76
MSTG	Mustang Alliances	0.0010	0.0002	0.0010	200,400	0.0003	42.86
MSTJF	Megastar Development	0.0310	0.0310	0.0310	0	0.0000	0.00
MSTPW	Mast Therapeutics	0.0025	0.0015	0.0020	15,970,000	0.0000	0.00
MSTUF	Milestone Real	14.98	14.96	14.97	1,800	0.36	2.47
MSVB	Mid-Southn Svg Bk In	14.80	14.80	14.80	0	-0.70	4.52
MTAGF	Metro Ag Ord Dem 5	29.99	29.85	29.85	600	0.23	0.78
MTENY	Mahanagar Telephone Nigam Ltd	0.4250	0.4250	0.4250	1,200	-0.0130	2.97
MTFBF	Motif Bio Plc	0.5090	0.5090	0.5090	1,000	-0.1810	26.23
MTFC	Minster Financial Corp	51.00	51.00	51.00	200	0.00	0.00
MTGDY	Ecr Minerals Plc ADR	0.0051	0.0051	0.0051	200	0.0000	0.00
MTGRF	Mount Gibson Iron Lt	0.2300	0.2300	0.2300	2,300	-0.0100	4.17
MTGRY	Mount Gibson	2.160	2.160	2.160	4,500	0.000	0.00
MTKAY	Metka Sa	8.210	8.210	8.210	100	0.000	0.00
MTLHY	Mitsubishi Chemical	31.85	31.85	31.85	100	-0.37	1.15
MTLI	Metaline Contact Min	0.1500	0.1500	0.1500	10,000	0.0000	0.00
MTLK	Metalink	1.280	1.280	1.280	300	0.000	0.00
MTLQU	Motors Liq Co	10.10	10.05	10.10	3,700	0.00	0.00
MTLRF	Metalore Resources L	1.613	1.612	1.612	1,000	0.076	4.98
MTNB	Matinas Biopharma Hl	1.830	1.550	1.630	108,600	-0.100	5.78
MTNOF	Mtn Group Ltd Ord	8.930	8.930	8.930	0	-0.110	1.22
MTNOY	Mtn Group Ltd SP ADR	9.150	9.040	9.080	35,200	-0.150	1.63
MTRAF	Metro Inc Cl A Sub V	33.65	33.65	33.65	100	0.09	0.28
MTRJF	Mtr Corporation Ltd	5.473	5.473	5.473	62,500	0.036	0.67
MTRJY	Mtr Corp Ltd SP ADR	54.92	54.92	54.92	100	0.75	1.38
MTRO	Metro One Developmnt	0.0010	0.0010	0.0010	0	0.0000	0.00
MTSCU	MTS Systems Corp	112.4	112.1	112.4	5,000	-4.5	3.87
MTSFF	Mitsui Fudosan Co Lt	21.40	21.40	21.40	0	-0.60	2.73
MTST	Metastat Inc	2.020	2.020	2.020	0	0.270	15.43
MTTIF	Mitec Technologies	0.0178	0.0178	0.0178	0	-0.0002	1.11
MTTRY	Metro Ag	6.010	5.980	6.000	2,900	-0.015	0.25
MTUAY	Mtu Aero Engines Hol	50.69	50.12	50.12	200	-1.03	2.01
MTVX	Apt Moto Vox Group Inc	0.0001	0.0001	0.0001	250,000	0.0000	0.00
MTWD	Metwood Inc	0.2000	0.2000	0.2000	3,000	0.0000	0.00
MTWO	Roomlinx Inc	0.2750	0.2750	0.2750	100	0.0000	0.00
MTWTF	Metawater Co. Ltd.	27.79	27.79	27.79	100	0.01	0.04
MTYFF	Mty Food Group Inc	34.00	33.78	33.78	1,800	-1.13	3.23
MTZPY	Tanabe Pharma	21.05	20.84	21.03	1,800	0.00	0.00
MTZXF	Mitsubishi Tanabe Ph	19.71	19.71	19.71	100	0.06	0.31
MUEL	Paul Mueller Company	27.75	27.75	27.75	100	-0.25	0.89
MULI	Aquasil International Inc	0.0031	0.0031	0.0031	100	-0.0001	3.13
MUNMF	Mundoro Capital Inc	0.1430	0.1430	0.1430	1,000	0.0310	27.68
MURGF	Muenchener Rueckver	192.5	190.6	191.2	100	5.4	2.91
MURGY	Muenchener Re Group	19.09	19.03	19.07	63,400	-0.02	0.10
MURZY	Murray & Roberts	0.9300	0.9300	0.9300	1,000	0.0708	8.24
MUSS	Multi Solutions II	0.2000	0.2000	0.2000	100	0.0000	0.00
MUTM	Mutual Merchant Svcs	0.0044	0.0044	0.0044	0	0.0009	25.71
MVBF	Mvb Financial Corp	13.25	13.00	13.25	4,000	0.45	3.52
MVBY	My Vintage Baby Inc	0.0001	0.0001	0.0001	0	0.0000	0.00
MVES	The Movie Studio Inc	0.0076	0.0070	0.0076	216,700	0.0006	8.57
MVLY	Mission Vly Bcp CA	8.200	8.200	8.200	100	0.210	2.63
MVPI	Mv Portfolios Inc	0.0149	0.0145	0.0145	48,100	0.0045	45.00
MVRM	Maverick Mineral Cp	0.1200	0.1200	0.1200	5,000	0.0000	0.00
MVTG	Mantra Venture Group Ltd	0.0074	0.0070	0.0074	207,600	0.0004	5.71
MWBC	Mw Bancorp Inc	15.75	15.75	15.75	100	0.00	0.00
MWCAF	Matachewan Cons Mine	0.2491	0.2491	0.2491	0	-0.0311	11.10
MWOG	Midwest Oil and Gas Inc	0.0130	0.0100	0.0130	2,200	-0.0020	13.33
MWSNF	Mawson Res Ltd	0.3076	0.2792	0.3071	37,500	0.0471	18.12
MWTCF	Manial Water Company	0.5910	0.5910	0.5910	5,000	0.0310	5.54
MWTCY	Manila Wtr Co ADR	15.60	15.60	15.60	0	-0.07	0.45
MXCHF	Mexichem Sab De Cv	2.210	2.210	2.210	500	-0.101	4.37
MXCHY	Mexichem Sab De Cv	4.660	4.660	4.660	100	0.200	4.48
MXCYY	Metso Cp Ads	7.190	7.190	7.190	100	-0.010	0.14
MXDHF	Mdxhealth Sa	4.460	4.460	4.460	1,500	0.000	0.00
MXERF	European Real Estate	2.160	2.160	2.160	100	0.230	11.92
MXGFF	Maxim Power Corp	2.095	2.052	2.073	7,900	0.093	4.70
MXGIF	Merrex Gold Inc	0.1565	0.1560	0.1560	5,000	0.0125	8.71
MXLGF	Mx Gold Corp	0.2050	0.1920	0.2050	17,700	-0.0070	3.30
MXMG	Maxima Group Inc	0.0006	0.0006	0.0006	1,778,300	-0.0001	14.29
MXMSF	Maxim Resources Ltd	0.0090	0.0090	0.0090	77,000	0.0015	20.00
MXMTD	Maxcom Telecom Ads	0.5402	0.5402	0.5402	0	-0.0948	14.93
MXOM	Pan American Goldfie	0.0070	0.0070	0.0070	20,000	0.0018	34.62
MXPTF	Max Petroleum Plc	0.0001	0.0001	0.0001	2,500	0.0000	0.00
MXROF	Max Resource Corp	0.0530	0.0530	0.0530	1,000	-0.0019	3.46
MXSG	Mexus Gold US	0.0767	0.0720	0.0750	666,500	0.0001	0.13
MXTSF	Maxcom Telecomunicaciones Sab De Cv	0.5940	0.5940	0.5940	0	0.0140	2.41
MYAGF	Maya Gold & Silver	0.1344	0.1320	0.1320	6,500	0.0033	2.56
MYBF	Muncy Bank Finl [Pa]	36.00	36.00	36.00	900	0.00	0.00
MYBUF	Meyer Burger Techgy	3.660	3.660	3.660	4,000	0.000	0.00
MYCT	Mycontactcard Inc	0.0030	0.0030	0.0030	45,200	0.0000	0.00
MYDX	Mydx Inc	0.0205	0.0139	0.0145	12,141,100	-0.0050	25.64
MYEC	Myecheck Inc	0.0069	0.0062	0.0067	10,157,100	0.0000	0.00
MYFT	My Freightworld Tech	0.0002	0.0002	0.0002	2,000,000	0.0000	0.00
MYGG	Mygo Games Holding Co	0.0013	0.0013	0.0013	500	0.0000	0.00
MYGSF	Myer Holdings Ltd M	0.9700	0.9700	0.9700	2,000	0.1190	13.98
MYHI	Mountain High Acquisitions Corp	0.0245	0.0180	0.0219	2,425,100	-0.0008	3.52
MYLI	Music of Your Life	0.0005	0.0004	0.0004	32,416,900	-0.0001	20.00
MYMNF	Moly Mines Ltd	0.0500	0.0500	0.0500	1,800	-0.0050	9.09
MYMX	Mymetics Corp	0.0160	0.0154	0.0160	62,400	0.0011	7.38
MYNG	Golden Eagle Intl	0.0252	0.0252	0.0252	0	0.0000	0.00
MYRA	Myriad Entertmt Rsrt	0.0010	0.0010	0.0010	3,000	0.0009	900.00
MYRX	Myrexis Inc	0.0786	0.0786	0.0786	200	0.0233	42.13
MYSL	My Screen Mobile In	0.0015	0.0010	0.0015	200,000	0.0007	87.50
MYSN	Myson Group Inc	0.0162	0.0162	0.0162	2,000	-0.0112	40.88
MYTAY	Magyar Telekom Telecommunications Plc	8.255	8.250	8.255	300	0.125	1.54
MYTEF	Telekom Malaysian Bh	1.500	1.500	1.500	1,500	-0.100	6.25
MYTHF	Mytilineos Hldgs Sa	4.160	4.160	4.160	800	-0.469	10.13
MZDAF	Mazda Motor Corp Ord	15.09	15.08	15.09	1,200	-0.64	4.10
MZDAY	Mazda Motor Corp	7.760	7.700	7.740	41,300	-0.295	3.67
MZEI	Medizone Intl Inc	0.0784	0.0690	0.0784	149,600	0.0073	10.27
MZHOF	Mizuho Finl Grp Inc	1.701	1.701	1.701	200	0.029	1.73
MZPS	Myzipsoft Inc	0.0010	0.0010	0.0010	100	0.0009	900.00
MZRTF	Mazor Surgical Robot	12.06	12.06	12.06	100	0.18	1.52
MZTAQ	Mizati Luxury Alloy	0.0120	0.0120	0.0120	1,000	0.0000	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.242.53.253
United States

GLOBAL INDICES

Code	Last	Change
COMP	5,306	-34	0.63
DJI	18,261	-131	0.71
SP500	2,165	-12	0.57
DAX	10,627	-47	0.44
FTSE	6,909	-2	0.03
NI225	16,754	-54	0.32
CAC40	4,489	-21	0.47
GLD	1,338	2	0.12
BDI	1,200	49	4.26
HSI	23,686	-73	0.31