Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.00040.00040.0004200,000-0.000660.00 
MAALMarketing Alliance2.8502.8502.8503,800-0.0501.72 
MAANFMaanshan Iron & Stee0.39500.39500.39501000.00501.28 
MACEMace Security International Inc0.19500.19500.1950500-0.00251.27 
MACQFThemac Resources Grp Ltd0.04950.04950.04951,0000.006414.85 
MADIMadison Systems Inc0.01500.01500.015010,0000.004542.86 
MAEOYManila Electric CO ADR12.1912.1912.19100-1.349.90 
MAGAAMagna-Lab Inc A0.10500.10500.1050100-0.165061.11 
MAGEMagellan Gold Corp1.0700.9001.0703,8000.0000.00 
MAGOFMan Se48.7048.7048.701,2003.708.22 
MAGOYMan Ag ADR4.7304.7304.7304000.0000.00 
MAGPMagplane Technology Inc0.00540.00490.0054101,7000.000510.20 
MAHIMonarch Svcs Inc0.07000.07000.07001,0000.00000.00 
MAHLYMedipal Holdings Corp21.9421.8921.891,300-0.060.26 
MAHMFMahindra&Mahindra Dp7.4007.4007.400100-0.82710.05 
MAHNMid-Atlantic Hm Hlth Ntwk0.10000.10000.10001,200-0.140058.33 
MAIFFMinera Alamos0.22890.21350.2284181,2000.020910.07 
MAJJMichael Anthony Jwlrs Inc2,5002,5002,50010068237.51 
MAKOFMako Mining Corp0.24000.23500.238051,1000.00803.48 
MAKSFMarks & Spen Grp Ord2.4052.3852.4052,100-0.0050.21 
MAKSYMarks & SP Gp ADR4.9004.8104.830108,2000.0300.63 
MALDFMacau Legend Dev Ord0.13600.13600.13602,000-0.019012.26 
MALJFMagellan Aerospace C10.8210.8210.821,000-0.070.61 
MALRFMineral Resources Ltd11.9511.9511.951,4000.353.02 
MALRYMineral Resources Ltd11.7911.7911.79200-0.262.16 
MAMPMedamerica Properties Inc3.0702.7503.0703000.32011.64 
MAMTFMcan Mtg Corp13.2113.2013.211,6000.312.41 
MANZFManz Automation Ag Ord22.4822.4822.482,0000.000.00 
MAOMFMaudore Minerals Ltd0.00010.00010.00015,0000.00000.00 
MAORFMandarin Oriental IN1.8501.7401.85012,8000.0000.00 
MARFFMargaux Resources Ltd0.04090.03850.0409400-0.016428.62 
MARUFMarubeni Corp7.5907.5907.5901001.22819.29 
MARUYMarubeni Corp ADR74.9274.9274.921001.061.44 
MATNMateon Therapeutics Inc0.18000.16000.179852,7000.00885.15 
MAURYMarui Group CO Ltd49.9049.0849.273,700-0.721.44 
MAWHYMan Wah Holdings Ltd16.2916.2916.293002.0214.16 
MAXCMaxcyte Inc1.6301.6301.6305,0000.0372.31 
MAXDMax Sound Corp0.00020.00010.000217,040,5000.0001100.00 
MAXMFStandard Explora Ltd0.02400.02400.0240100-0.00031.23 
MAXSFMaxis Bhd1.2801.2801.2802,9000.0000.00 
MAYGFMeadow Bay Gold Corp0.02000.02000.02001,5000.002312.99 
MAYNFMayne Pharma0.32550.32250.32558,9000.01555.00 
MAYXMayex USA Inc0.10000.10000.10005,0000.00000.00 
MBAIFCibt Education Group Inc0.54060.54060.54061000.02625.09 
MBCFFMbac Fertilizer Corp0.46400.44900.464010,0000.00400.87 
MBCIMabcure Inc0.00060.00060.00061,0000.00000.00 
MBCQMB Bancorp Inc15.6515.6515.657,600-0.090.57 
MBDEMorris Business Devl0.01600.01600.01602,400-0.003116.23 
MBFJFMitsubishi Ufj Finan5.3685.3685.368100-0.1622.93 
MBKLMetairie Bk & TR [La23.5023.5023.502000.492.13 
MBLVMobiventures Inc0.00280.00280.002820,0000.00000.00 
MBNKFMetro Bank Plc2.6702.5702.6701,6000.0501.91 
MBRTFMbmi Resources Inc0.04110.04110.0411600-0.053856.69 
MBUMYMabuchi Mtr CO Ltd9.2509.2509.250200-0.3513.66 
MBVXQMabvax Therapeutics Holdings Inc0.00980.00980.009817,2000.00000.00 
MBXBFMicrobix Biosystems0.16740.16350.16357,000-0.01156.57 
MBYMFMountain Boy Mineral0.15460.15460.154610,0000.016311.79 
MCAPMango Capital Inc0.00900.00900.00901000.001418.42 
MCARYMercari Inc ADR9.6609.4709.5606,400-0.0280.29 
MCBIMountain Commerce Bancorp Inc22.5022.5022.501000.200.90 
MCBKMadison County Financial Inc28.0027.5027.501,2000.000.00 
MCCHFMcchip Resources Inc0.40880.40880.40881,000-0.00310.75 
MCCKMestek Inc30.0029.5029.501,000-1.504.84 
MCCRFMccoy Global Inc0.49650.49650.49655000.03156.77 
MCCXMcorpcx Inc0.03120.02100.03123,800-0.027847.12 
MCDMFMacdonald Mines Exploration Ltd0.07000.05730.057354,100-0.012718.14 
MCELQMillennium Cell IN0.00900.00410.0070811,6000.001732.08 
MCEMMonarch Cement CO60.0060.0060.00500-0.250.41 
MCESFMacro Enterprises2.7902.7902.7901000.0200.72 
MCETMulticell Techs Inc0.00010.00010.000130,2000.00000.00 
MCFUFMicro Focus Intl Plc14.5014.5014.505000.453.20 
MCGRFMajor Cineplex Grp Fgn0.80000.80000.80005000.01001.27 
MCHAMatchaah Holdings Inc0.10000.10000.10001000.00000.00 
MCHBMechanics Bk [Ca]31,02531,02531,025100-2250.72 
MCHHFMacmahon Holdings Ltd Ord0.21500.21500.21502000.00803.86 
MCHOYMultichoice Group Ltd ADR7.8507.7307.73010,700-0.0901.15 
MCHTMauch Chunk Finl Cp14.5014.5014.503000.000.00 
MCHVFMGM China Holdings L1.7601.7601.7601,5000.0402.33 
MCICMulticorp International Inc0.00160.00150.0016300,2000.00000.00 
MCIGMcig Inc0.04940.02200.047922,789,5000.0258116.74 
MCKRFManson Creek Resources Ltd0.18570.18000.185710,0000.01076.11 
MCLDDUniversal Mcloud Corp4.2834.0674.14018,600-0.1603.72 
MCLDFMcloud Technologies Corp4.4844.3584.41013,4000.0400.92 
MCOAMarijuana Company of America Inc0.07000.05500.05602,814,900-0.009013.85 
MCOIFMultichoice Group Ltd8.9008.9008.900100-0.8508.72 
MCPHMidland Cap Hlds18.0018.0018.001000.000.00 
MCQEFMacquarie Group96.1096.1096.105000.000.00 
MCRAAMcrae Inds Cl A24.5024.5024.501000.321.32 
MCRABMcrae Indus Inc B25.0025.0025.001000.853.52 
MCREFMetals Creek Res0.03560.03560.0356200-0.00399.87 
MCRNFMicro-Mechanics Ltd Ord1.2951.2951.2958000.29529.50 
MCRPFMicroport Scientific1.1901.1901.1907000.0302.59 
MCRUFMorgan Advanced Mtrls Ord3.8003.8003.8001000.0000.00 
MCRZFMincor Resources0.50500.50500.50502,5000.02384.95 
MCTCMctc Holdings Inc0.57000.41000.4350138,4000.01523.62 
MCTHMedical Connections0.00250.00200.002010,100-0.000520.00 
MCUIFMiraculins Inc0.00330.00330.00332000.00311550.00 
MCUJFMedicure Inc2.7102.7102.710400-0.1003.56 
MCVEFMedicover Ab10.7510.7510.754,1000.000.00 
MCVTMill City Ventures III Ltd0.54000.54000.5400300-0.060010.00 
MCZAFMad Catz Interactive Inc0.00750.00270.007541,9000.0066733.33 
MDAVDavi Luxury Brand Group Inc0.01000.00500.00502000.00000.00 
MDAWMedia Way Corp0.00100.00100.00101000.0009900.00 
MDBIFMedibio Ltd0.00940.00940.00941,0000.001823.68 
MDCEMedical Care Technol0.00010.00010.000110,0000.00000.00 
MDCLMedicine Man Technologies Inc3.0502.9703.00052,4000.0000.00 
MDCNMedican Enterprises Inc0.00010.00010.00012,0000.00000.00 
MDCTMidcoast Community Bancorp Inc6.5506.3006.30052,500-0.4506.67 
MDDMMdm Group Inc0.00010.00010.00015,0000.00000.00 
MDEVFMelco Intl Devel2.8102.6502.8102,200-0.0100.35 
MDEXMadison Technologies Inc0.06000.05000.05003,0000.00000.00 
MDFZFMedifocus Inc0.00440.00330.003316,500-0.00012.94 
MDGCMediag3 Inc0.00040.00030.00041,660,0000.00000.00 
MDGEFMedigene Ag7.6107.2707.5604,2000.5708.15 
MDIBFMediobanca Spa10.8610.8610.86300-0.060.55 
MDIBYMediobanca Spa ADR10.8510.7610.819,5000.050.42 
MDINNorthstar Global Bus0.00010.00010.0001100,0000.00000.00 
MDITMedite Cancer Diagnostics Inc0.04000.04000.040029,8000.00000.00 
MDKMMdechem Inc0.00210.00210.00216000.00000.00 
MDLHMedical Intl Tech0.00410.00410.00418000.00000.00 
MDLXFRosita Mining Corp0.00680.00680.00686000.001733.33 
MDMNMedinah Minerals Inc0.00110.00080.00102,251,800-0.00019.09 
MDMPMdm Permian Inc0.02650.02010.0240250,500-0.00259.43 
MDNAFMedicenna Therapeutics Corp2.5252.3902.42719,0000.0070.30 
MDNGFMidnight Sun Mining0.09210.07500.092162,300-0.00090.97 
MDNNFNiobay Metals Inc0.29400.29400.29405000.00401.38 
MDPHFMonadelphous Group Ltd11.7811.7811.781000.000.00 
MDRMModern Mobility Aids0.00800.00800.0080220,0000.00000.00 
MDRPFMidas Gold Corp0.49980.47930.4997153,9000.01723.56 
MDRSFMod Resources Ltd47.7547.7547.7510047.4515816.67 
MDSMFMedusa Mining Ltd0.63700.63700.63701,0000.03706.17 
MDTCMedia Techs Inc0.00710.00710.007138,000-0.006949.29 
MDTRMedtainer Inc0.21500.20000.20019,2000.00000.00 
MDVTMiddlebury Natl Corp38.3538.2038.20800-0.150.39 
MDWKMdwerks Inc0.00320.00250.0025100,100-0.000926.47 
MDWTMidwest Holding Inc0.06600.06600.06601,100-0.011514.84 
MDXGMimedx Group Inc6.7406.3006.740228,3000.4006.31 
MDXLMedixall Group Inc2.0001.4902.000500-0.2009.09 
MEDDMedical Imaging Corp0.00490.00280.004930,3000.00000.00 
MEDHMedx Holdings Inc0.00620.00620.0062161,0000.000610.71 
MEDIFMedipharm Labs Corp3.1803.0463.080215,800-0.0601.91 
MEDTMediatechnics Corp0.00020.00020.0002699,8000.00000.00 
MEECMidwest Energy Emissions Corp0.19000.17800.178022,800-0.022011.00 
MEGEFMeg Energy Corp5.8345.7945.79612,000-0.2544.20 
MEGGFMeggitt Plc9.0409.0409.040100-0.0100.11 
MEGGYMeggitt Plc18.0118.0118.011,6000.090.48 
MEILMethes Energies International L0.00360.00360.003614,0000.00012.86 
MEJHYMeiji Holdings Co. Ltd ADR16.4416.4416.44100-1.659.12 
MELRMelrose Bancorp24.7624.7324.763,0000.050.20 
MEMIMiracle Entmt Inc0.00010.00010.000110,000-0.000990.00 
MENBMendocino Brewing CO0.09700.09700.09701,0000.00000.00 
MENCMillennium Energy Corp0.01000.01000.010010,0000.00000.00 
MENEFMene Inc0.36840.35800.368423,500-0.00160.43 
MENXFMemex Inc Ordinary Shares [Ca0.03000.03000.03001,0000.005020.00 
MEOBFMesoblast Ltd1.4001.4001.400500-0.0100.71 
MEPWME Renewable Power0.51000.51000.51005000.00000.00 
MERRMerriman Holdings0.08000.03030.0303800-0.049762.13 
METFLMetlife Inc 4.75% Prf Perpetual USD 2525.3525.2625.30908,0000.000.00 
MEXGFMexican Gold Corp0.08000.06550.065538,800-0.00202.96 
MFBPM&F Bancorp Inc2.9502.9002.9001,200-0.0903.01 
MFCOMicrowave Filter C0.79000.73000.73001,100-0.06007.59 
MFCSFMedical Facs Corp3.7673.6863.6866,6000.0170.46 
MFDBMutual Federal Bcp3.2503.2503.2504000.2508.33 
MFGIMerchants Financial Group Inc74.0074.0074.002000.000.00 
MFMLFMarifil Mines Ltd0.04940.04930.04935000.004510.04 
MFONMobivity Holdings Corp1.1001.0341.07511,9000.0151.42 
MFRVFMinera Frisco Sab DE0.15830.15830.158350,000-0.00171.06 
MFSTMedifirst Solutions0.00100.00080.000941,614,8000.00000.00 
MGAFFMega Uranium Ltd0.06920.06400.068041,1000.00406.25 
MGAGMortgage Oil Corp310.0305.0305.010014.04.81 
MGAWYMegaworld Corp ADR17.1317.1317.133,600-0.120.67 
MGCLFMgc Pharmaceuticals Ltd0.02500.02500.025015,0000.00104.17 
MGDDFMichelin Cie Gen Des120.5120.0120.01,000-2.52.00 
MGDDYCompagnie Generale D24.3524.2524.3318,6000.291.21 
MGDPFMarathon Gold Corp1.2101.1701.17045,500-0.0302.50 
MGGIMeadowbrook Golf Grp Inc0.09400.09400.09405000.00000.00 
MGHCFMinco Gold Corp0.08720.08500.08722,0000.00222.59 
MGHLMorgan Group Hlds CO0.50000.40000.40007,8000.00010.03 
MGIDFMetalurgica Durofelguera0.02500.02500.02502,000-0.00051.96 
MGLDFMedgold Resources Corp0.05560.05560.05565000.00469.02 
MGLGMagellan Energy Ltd0.00010.00010.0001455,0000.00000.00 
MGLQFMagna Gold Corp0.26430.26430.26435,4000.051924.44 
MGMAMetro Global Media Inc0.02500.02500.02505000.00000.00 
MGMLFMaple Gold Mines Ltd0.06990.06370.069980,0000.00223.25 
MGNTMeganet Corp0.01710.00410.017167,5000.0112189.83 
MGOMAlfacourse Inc6.1906.1906.1901003.09099.68 
MGONMegola Inc0.00240.00180.0024423,600-0.00027.69 
MGPCMoregain Pictures Inc0.06880.06880.06882000.00000.00 
MGPHFMason Graphite0.25890.23350.2584157,1000.028412.35 
MGPPFMegaport Ltd7.3007.3007.3004,0000.0901.25 
MGPUFM&G Plc3.2003.2003.2009000.0501.59 
MGROFMustgrow Biologics Corp0.01000.01000.0100500-0.476797.95 
MGRUFMorguard Real Est UT9.0199.0199.019100-0.0110.12 
MGTCMegatech Corp0.06140.06130.061414,2000.00010.16 
MGTIMGT Capital Investments Inc0.02380.02130.02253,661,9000.00052.27 
MGUYMogul Energy Intl0.00210.00210.002110,0000.00000.00 
MGWFFMaple Leaf Green Wor0.04500.04500.04504,6000.00000.00 
MGXMFMgx Minerals Inc0.08230.06760.0822123,1000.010714.97 
MGXRFMgx Renewables Inc0.24000.10090.2124470,3000.1084104.23 
MGYOYMol Magyar Olaj Gaz4.8004.6504.6501,100-0.3507.00 
MHCCMillennium Healthcare Inc0.00100.00100.00102,1000.0009900.00 
MHGIMidnight Hlds Group Inc0.00100.00100.00104,0000.0009900.00 
MHGUMeritage Hosp Gr19.2519.1019.242,700-0.251.28 
MHGUPMeritage Hospitality Group Inc Pfd Conv37.0035.0037.005,2002.005.71 
MHGVYMarine Harvest ASA ADR [Norway]25.1124.9125.0342,5000.130.52 
MHHCMccusker Holdings Corp0.00020.00010.00012,000,9000.00000.00 
MHIVFMainstreet Health Investments Inc6.6306.6226.6301,5000.0000.00 
MHPCManufactured Housing Properties Inc2.3502.3502.350200-0.36013.28 
MHSDFMegacable Hld Ord4.0764.0364.03627,000-0.0200.49 
MHTXManhattan Scients0.01330.01330.0133122,100-0.00096.34 
MHTZFManhattan Corp Ord0.00400.00400.004010,000-0.001932.20 
MHVYFMitsubishi Heavy Ind38.8338.8038.83500-0.120.30 
MICCFMillcom Swed Dep Rec45.9645.9645.961000.070.15 
MICFFMint Income Fund Trust4.9924.7924.99219,8000.0000.00 
MICWFMicron Waste Technologies Inc0.03900.03600.039052,8000.00000.00 
MIDLFMidland Expl Inc0.69450.69450.6945400-0.00080.12 
MIELFMitsubishi Elect Cor14.1214.1214.121000.624.59 
MIELYMitsubishi Elect Cor28.8128.3828.7812,9000.983.53 
MIHIMedical Innovation Holdings Inc0.00500.00450.00502,1000.000921.95 
MIHLMontague International Holding Ltd0.00070.00070.0007100,0000.000116.67 
MIKPMike The Pike Produc0.00010.00010.0001500,0000.00000.00 
MILCMillennium Investment & Acquisition CO0.43030.43030.4303100-0.049210.26 
MILTYMills Estruturas E Servicos DE Enhenhaia2.0002.0002.0005,000-0.25011.11 
MILVMistral Ventures Inc0.01000.00760.00903,592,5000.001012.50 
MIMZDNighthawk Gold Corp1.8201.7101.81036,400-0.0301.63 
MIMZFNighthawk Gold Corp0.40870.38500.395673,1000.00441.12 
MINEMinerco Res Inc0.00020.00010.0002158,368,2000.0001100.00 
MINRHolly Brothers Pictures Inc0.52000.30000.30002,0000.00000.00 
MIRXFSerrano Resources Ltd0.02700.02630.02701,8000.012080.00 
MISMCambridge Energy Corp0.01490.00880.013921,900-0.00106.71 
MISVFMinco Silver Corp0.56390.54040.55102,6000.00370.68 
MITEFMitsubishi Estate Co. Ltd19.5419.5419.542000.914.91 
MITEYMitsubishi Estate CO18.9918.7718.8710,7000.120.61 
MITFFMitie Group Plc1.6201.6201.6202,200-0.28014.74 
MITFYMitie Group Plc ADR7.0007.0007.0001000.0801.16 
MITJFMint Corp0.03780.03780.03781,000-0.00071.82 
MITSFMitsui & CO Ltd17.7717.7317.733000.170.97 
MITSYMitsui & Company358.5356.8357.43001.90.52 
MITUYMitsui Chemicals Inc [Japan] ADR12.1512.1512.151001.039.26 
MIXIFMixi Inc Tokyo18.0018.0018.00100-1.477.56 
MIXXMix 1 Life Inc0.02000.02000.02005000.0141238.98 
MJARFMjardin Group Inc0.17000.15200.157817,400-0.022112.28 
MJDLFMajor Drilling Grp I4.3904.2104.3908000.2305.53 
MJGCFMajestic Gold Corp0.04500.04500.04501,0000.004410.84 
MJHIMj Harvest Inc0.85000.85000.85001000.00000.00 
MJLBUltrack Systems Inc0.00230.00170.00231,206,600-0.00014.17 
MJNAMedical Marijuana I0.02480.02200.02408,279,4000.00104.35 
MJNEMj Holdings Inc0.24000.20070.24002,9000.00000.00 
MJTKCannasys Inc0.00020.00010.0002799,7000.0001100.00 
MJTVMichael James Enterprises Inc0.00030.00020.0003239,5000.000150.00 
MJWLMajic Wheels Corp0.00010.00010.0001500,0000.00000.00 
MJWNFMajestic Wine Plc2.9192.9192.91910,0000.0230.79 
MJXFFMajescor Resources0.04480.04480.0448400-0.013222.76 
MKGAFMerck Kgaa Dm 5127.5126.9126.9500-1.00.74 
MKGPMaverick Energy Grp Ltd0.04400.03500.0400205,500-0.010020.00 
MKINMcnb Banks Inc23.2523.2523.252002.9514.53 
MKKGYMerck Kgaa ADR25.6925.4725.676,7000.030.10 
MKRIFMelkior Resources IN0.02470.02470.024720,0000.00083.35 
MKRMFMerkur Holiday Ag Ord281.3281.3281.31005.82.11 
MKROMonkey Rock Group Inc0.04890.04890.0489300-0.011018.36 
MKRSMikros Sys Corp0.17000.15000.168813,6000.00895.57 
MKRYFManitok Energy Inc0.00010.00010.00012,0000.00000.00 
MKSEFMarksmen Energy Inc0.04470.03100.031010,900-0.008922.31 
MKTAYMakita Corp37.0936.6936.9129,6000.200.54 
MKTDFDeepmarkit Corp0.02360.02360.02362,500-0.00041.67 
MKTYMechanical Technolgy0.89500.82000.85003,900-0.04985.53 
MKVNFDistrict Metals Corp0.08040.08040.0804200-0.00101.23 
MLBEFArq Group Limited0.23000.23000.230018,0000.00000.00 
MLCGML Capital Group Inc0.02200.01830.01832000.00000.00 
MLCPFMedipharm Labs Corp2.5672.5672.5672,000-0.95327.07 
MLFBUniversal Cap Mgmt0.01200.00850.0110222,500-0.00108.33 
MLFNFMaple Leaf Foods Inc19.5018.9718.975,600-0.321.64 
MLGCFML Gold Corp0.08740.08740.08744,5000.00779.66 
MLGFMalaga Financial Corp23.0023.0023.006000.050.22 
MLHCM Line Hlds Inc0.00010.00010.00011,0000.00000.00 
MLKKFMercator Minerals0.00030.00030.00033,1000.00000.00 
MLKNAMedlink Intl Inc A0.00010.00010.00015000.00000.00 
MLLGFMullen Group Ltd7.3237.3007.3007000.0080.11 
MLLLDTorque Esports Corp0.86790.77300.800545,600-0.04355.15 
MLLLFTorque Esports Corp2.8001.2201.840147,600-0.99034.98 
MLLOFMedallion Resources Ltd0.08970.08000.080027,300-0.00505.88 
MLLSMiller Indus Inc Fla0.78000.78000.7800100-0.02002.50 
MLLUYMetallurgical Corp China Ltd ADR4.5504.5504.550100-0.0200.44 
MLMNMillennium Prime Inc0.00810.00800.008040,000-0.001011.11 
MLMZFMetallica Minerals Ltd0.01200.00900.01206,500-0.00086.25 
MLNLFMillennial Lithium Corp1.1901.1001.1007,100-0.1209.84 
MLNTQMelinta Therapeutics Inc0.46000.41000.4399197,8000.02997.29 
MLOOFMolopo Australia Ltd0.00270.00270.0027200-0.077396.63 
MLORFMontello Resources Ltd0.00010.00010.00011,8000.00000.00 
MLPHMolecular Pharmacol0.00400.00210.0021177,000-0.003361.11 
MLRKFMillrock Res Inc Com0.10960.10400.107262,700-0.00151.38 
MLRYYMail Ru Group Ltd24.2524.0724.078,9000.622.65 
MLSPFMelrose Holdings Ltd3.0703.0103.0701,800-0.0401.29 
MLWNMalwin Ventures Inc0.00600.00600.006012,6000.00000.00 
MLXEFMetals X Ltd0.06990.06840.069920,0000.00243.56 
MLYBYMalayan Banking ADR4.3004.3004.3003,2000.0801.90 
MLYCFAmerican Cumo Mining Ltd0.03100.03100.03102,5000.00000.00 
MLYFWestern Magnesium0.10060.08500.1006196,9000.015618.35 
MLYNFMalayan Banking Berhad2.0202.0202.0202,7000.0100.50 
MMBFMomentum Biofuels0.00450.00450.004517,8000.000512.50 
MMDDFMirriad Advertising Plc0.23000.23000.2300900-0.02008.00 
MMEXMmex Resources Corp0.00010.00010.000120,916,1000.00000.00 
MMIRFMedmira Inc0.01730.01730.01735,0000.007882.11 
MMJFFMatica Enterprises0.02680.02680.0268700-0.00227.59 
MMJJFMmj Phytotech Ltd0.11000.11000.11005000.00504.76 
MMLTFMmg Ltd Ord0.28000.28000.28001,0000.075036.59 
MMMBMamamancini's Holdin1.3901.3001.3007,800-0.0805.80 
MMMMMineral Mtn Mng & ML0.05500.05260.0550101,200-0.00508.33 
MMMWMass Megawat Wind Pw0.00720.00720.00722,500-0.001113.25 
MMNDCoconnect Inc0.66000.65000.65006,000-0.02002.99 
MMNFFMedmen Enterprises Inc Cl B0.65000.57700.57802,598,000-0.02203.67 
MMNGFMonster Mng Corp0.23500.22000.2316188,9000.00632.80 
MMNNFMunters Group5.1605.1605.1601,0000.60013.16 
MMNTMomentous Holdings Corp0.52000.52000.52001,9000.00000.00 
MMNWFMedmen Enterprises Inc WT0.08150.07460.079830,5000.008812.39 
MMRFMmrglobal Inc0.00010.00010.000151,8000.00000.00 
MMRGFMinaurum Gold Inc0.40000.37130.387023,300-0.00771.95 
MMRTYMassmart Holdings Ltd ADR6.7406.7406.740100-0.1602.32 
MMSDDMacarthur Minerals0.14200.14200.1420364,000-0.00080.56 
MMSMYMitsui Mining & Sm5.1505.1505.150200-0.0500.96 
MMTCMicro Imaging Tech0.23800.18000.180025,200-0.00804.26 
MMTIFMicromem Tech Inc0.08500.06060.0700227,7000.00010.14 
MMTMFMonument Mng Ltd0.03500.02500.035024,2000.00000.00 
MMTOFMitsubishi Motors Corp3.9913.9913.991300-0.1243.02 
MMTRSMills Music TR Unit32.5032.0032.507001.153.67 
MMTSMulti-Media Tutorial Services Inc0.00040.00040.000410,000-0.000120.00 
MNAPManas Petroleum Corp0.00160.00160.00165000.00000.00 
MNARFMorguard North American REIT13.9613.9213.923,800-0.312.21 
MNATMarquette Natl Cp32.5032.4532.501,2000.250.78 
MNBCMnb Corp [Bangor Pa]61.5061.5061.503000.000.00 
MNBEFMinebea CO Ltd [Japan]22.0022.0022.004000.793.72 
MNBEYMinebea Ltd ADR43.6743.6743.673000.370.85 
MNBPMars Natl Bk PA396.0395.0396.01007.01.80 
MNDJFMandalay Res Corp1.00000.95380.95382,2000.02442.63 
MNDPMundus Group Inc0.00030.00030.0003300,0000.00000.00 
MNELFMission Newenergy Ltd0.02640.02640.02642,200-0.003612.00 
MNGGMining Global Inc0.00010.00010.00011,0000.00000.00 
MNGGFMongolia Growth Grou0.16360.16360.16364,000-0.01056.03 
MNGPFMan Group Ltd2.0402.0402.0401,8000.1407.37 
MNHDMongolia Holdings Inc0.00500.00500.005019,400-0.00011.96 
MNHFFMayr-Melnhof Karton Ag135.0135.0135.01009.27.35 
MNHFYMayr Melnhof Karton Ag ADR34.4734.4734.473000.220.64 
MNHVFMarine Harvest ASA24.8324.8324.83100-1.174.50 
MNIIManati Inds Inc0.05000.05000.05001,700-0.00509.09 
MNILYMinor International Public CO Ltd ADR29.3029.0029.004001.947.17 
MNKGManneking Inc.0.90990.45500.909913,8000.369968.50 
MNLFFManulife Financial Corp. - Fr Prf10.4910.4110.411,1000.000.00 
MNMBMerchants & Marine Bancorp Inc39.8039.8039.80100-0.200.50 
MNNGFAffluent Partners Holdings Ltd0.00450.00450.00456,9000.00444400.00 
MNOIYMandarin Oriental International Ltd. ADR17.7417.7417.74200-0.643.48 
MNPPMerchants National Properties Inc1,7001,7001,70010000.00 
MNRLFMineral Mtn Res Ltd0.30140.25950.301490,8000.045317.69 
MNSFMansfelder Metals0.00180.00180.0018100-0.000521.74 
MNTCFMantis Mineral Corp0.02500.02500.02502000.003415.74 
MNTRMentor Capital Inc0.21990.20000.205020,7000.00452.24 
MNTUFManitou Gold Inc0.05230.05230.05232,500-0.00010.19 
MNVWFMountainview Energy0.00050.00050.000511,1000.00000.00 
MNXBYMonex Group Inc ADR10.2610.2610.263000.272.65 
MNZOManzo Pharmaceuticals Inc0.00010.00010.00011,0000.00000.00 
MOAEFMongolia Energy Corp Ltd0.01080.01080.01088,5000.001820.00 
MOBIFMobi724 Global Solutions Inc0.03320.03320.03321000.012258.10 
MOBOMobile Lads Corp0.00500.00500.00502,000-0.001016.67 
MOBQMobiquity Technologies Inc0.07980.06740.07951,944,500-0.00050.63 
MOCIModern Cinema Group Inc0.01500.01500.01502000.00000.00 
MODCModern Tech Corp0.00010.00010.000120,5000.00000.00 
MOGLFGabelli Media Mogul Nextshares0.07700.07700.077010,0000.00000.00 
MOJOMojo Organics Inc0.22000.10300.22003,2000.00000.00 
MOLOFMolori Energy Inc0.31900.28900.319036,4000.032011.15 
MOMTMoneyonmobile Inc0.01500.01500.0150200-0.002011.76 
MONDFMondi Plc Ord20.6520.6520.65400-0.442.09 
MONDYMondi Plc ADR43.1941.6942.646,4000.240.55 
MONOYMonotaro CO Ltd25.1924.4324.757,400-0.170.69 
MONRFMoncler S.P.A.47.6647.6647.66500-0.330.69 
MONRYMoncler S.P.A ADR48.0048.0048.00400-0.501.03 
MOOIFMooncor Oil & Gas Corp0.00890.00880.00883,600-0.002824.14 
MOPNMop Environmental0.00270.00100.00191,386,7000.0011137.50 
MOSTSmart Online Inc4.8504.8504.850100-0.65011.82 
MOTUYMotus Holdings Inc ADR5.5605.5005.53042,6000.1602.98 
MPADMicropac Industries Inc14.4714.4714.471000.977.19 
MPAYMobetize Corp0.02200.02200.02203,3000.00000.00 
MPCIYMetro Pacific Investments Corp ADR Level13.8813.8813.882001.7514.43 
MPEGInnovacom Inc0.00100.00100.00101000.00000.00 
MPGPFMichael Page Intl6.1506.1506.1504,200-0.1001.60 
MPHDMedia Pal Holdings0.03000.03000.0300500-0.009624.24 
MPHMFCallitas Health Inc0.00020.00020.00024,000-0.077899.74 
MPHXMetro Phoenix Bank Inc [Az]15.0014.7514.751,200-0.754.84 
MPINMessage Procss Intl Inc0.00750.00750.007510,0000.00000.00 
MPIREmpire Diversified Energy Inc0.20000.20000.20001000.060042.86 
MPJFFKairos Minerals Ltd0.00700.00610.006120,000-0.000811.59 
MPMEMedisun Precision Medicine Ltd0.00100.00100.00102,500-0.001050.00 
MPMLMpm Technologies Inc0.03000.03000.03001000.010050.00 
MPNGFMeituan Dianping14.6714.4114.4723,500-0.110.72 
MPNGYMeituan Dianping ADR Repstg 2 Cl B28.9528.7828.873,500-0.351.20 
MPSYFMorphosys Ag133.7133.7133.7100-5.33.81 
MPUCFMoneta Porcupine Min0.09700.09000.09003,900-0.010810.71 
MPXOFMpx International Corp0.33370.26030.333456,800-0.00561.65 
MPZZFMpc Container Ships ASA2.2802.2802.2803,700-0.0341.47 
MQBKYMacquarie Grp ADR99.8599.4899.843,0000.590.59 
MQMNWMcewen Mining Inc Warrants [22/11/2024]0.30000.30000.30005,0000.080036.36 
MRAAFMurata Manufacturing61.7460.4061.741001.051.73 
MRAAYMurata Manufacturing15.2215.1015.20106,000-0.161.04 
MRCBFMorguard Corp154.3154.3154.31001.81.19 
MRCQFMercer Park Brand Acquisition Corp9.7709.7709.7709000.0900.93 
MRCRMoro Corp1.00001.00001.00007000.230029.87 
MRDDFOutcrop Gold Corp0.09500.08500.093969,5000.00090.97 
MRDHMeridian Holdings Inc0.01500.01500.015010,000-0.001911.24 
MRDYMobile Ready Entmt Corp0.00010.00010.000110,0000.00000.00 
MRESInstitute of Biomedi0.00040.00040.00048,500-0.000555.56 
MRETFMartinrea Intl Inc11.1911.0711.163,7000.494.59 
MRGEMirage Energy Corp0.05300.05300.053029,600-0.00427.34 
MRGNMergence Corp0.00400.00360.004029,8000.000514.29 
MRIBMarani Brands Inc0.00010.00010.000130,1000.00000.00 
MRJOFRedwood Asset Management Inc Purpose13.2213.2213.222000.221.68 
MRJT3D Makerjet Inc0.00300.00300.00301,0000.00000.00 
MRLLFMinera Irl Ltd0.13340.13340.13344,000-0.00664.71 
MRMDMarimed Inc0.59000.52000.5566543,500-0.01843.20 
MRNJMetatron Inc0.00010.00010.000170,0000.00000.00 
MRNTFMedicrea International3.1403.1403.1403,500-0.3209.25 
MRPIMera Pharma0.00040.00040.0004180,0000.0002100.00 
MRPLYMr Price Group Ltd13.2513.1213.166,400-0.342.52 
MRPSMicrophonics Inc0.00350.00350.00353,3000.00000.00 
MRPTMacreport.Net Inc0.03100.03100.03103000.00000.00 
MRQRFMonarques Gold Corp0.16240.15830.162433,2000.00332.07 
MRRCFMaricann Group0.01790.01100.012691,9000.00065.00 
MRRMFMiramont Resources Corp0.08700.08040.087012,2000.00131.52 
MRRTYMarfrig Alimento ADR3.0002.8902.950176,8000.0652.25 
MRSKYMori Seiki CO Ltd SP15.5115.5115.511,500-0.010.04 
MRTIMaxus Realty Trust120.0120.0120.02000.00.00 
MRTMFMaritime Res Corp0.06320.06000.06323,7000.00172.76 
MRVGFMirvac Group2.2002.2002.2004000.0000.00 
MRVSYMinerva Sa ADR16.3016.3016.301,700-1.9410.64 
MRWSFMorrison W Sprmrkt P2.4452.4342.4343,100-0.0070.27 
MRWSYWm Morrison Supermar12.4412.3812.4024,1000.090.74 
MRZLFMirasol Resources0.40300.38000.403029,4000.02306.05 
MRZMMarizyme Inc2.9501.1602.8008,300-0.1204.11 
MSADYMS&Ad Ins Group ADR16.6116.5716.578,9000.020.09 
MSAHMan Shing Agric Hldn0.00690.00690.006910,0000.000915.00 
MSAJFMesa Exploration Corp Ord0.00010.00010.00015,0000.00000.00 
MSBCMission Bancorp [Ca]85.6085.6085.601000.000.00 
MSBHYMitsubishi Corp Spon52.7252.3452.724,2000.521.00 
MSEZMedia Sentiment Inc0.01490.01490.01491000.004949.00 
MSFNMainstreet Finl Corp Mich0.05000.05000.05003,4000.00000.00 
MSGNFMan Sang Intl Ltd0.04600.04600.0460700-0.00408.00 
MSHEMsh Entertainment Corp0.00100.00100.00101,0000.00000.00 
MSHFQMediashift Inc0.02410.02410.024116,300-0.00093.60 
MSHXFMitsubishi Shokuhin Co. Ltd28.3028.3028.30300-0.501.74 
MSITFMedical Svcs Intl Inc0.00010.00010.0001225,0000.00000.00 
MSIUMedical Supply Intl USA Inc0.05500.05250.05504,2000.00000.00 
MSIXFMorneau Shepell Inc26.4026.4026.401000.602.33 
MSLOYMitsui Osk Lines Ltd ADR13.0013.0013.00100-0.302.26 
MSLPMuscle Pharm Corp0.30000.25000.30003,6000.050020.00 
MSMGFMustang Minerals Corp0.10990.10500.105037,0000.00505.00 
MSMYMc Endeavors Inc0.00180.00140.00173,057,000-0.00015.56 
MSNFYMinera Frisco S A B0.40500.40500.40502000.195092.86 
MSNVFMission Ready Services Inc0.06320.06140.061435,7000.00142.33 
MSPCMetrospaces Inc0.00010.00010.00012,351,0000.00000.00 
MSRTMassroots Inc0.00800.00680.00732,450,500-0.00045.19 
MSSIMedical Staffng Sltns Inc0.00030.00020.00024,466,900-0.000133.33 
MSSVMeso Numismatics Inc0.02300.01600.02301,9000.00000.00 
MSTFMonarch Staffing Inc0.00010.00010.0001500,0000.00000.00 
MSTGMustang Alliances0.00010.00010.00012,0000.00000.00 
MSTOMasterbeat Corp0.00710.00700.0070400,000-0.002324.73 
MSUXFMisumi Group Inc Ord26.1526.1526.152000.000.00 
MSWVMain Street Financial Services Corp17.0017.0017.00200-0.482.75 
MTAFDMetalla Royalty and Streaming Ltd6.4105.8925.948142,700-0.0951.57 
MTAGFMetro Ag Ord Dem 55.9705.9705.970100-0.0300.50 
MTCPYMtr Corp Ltd ADR18.5618.3918.562,2000.402.20 
MTEHFMaxtech Ventures Inc0.08770.07400.087239,200-0.00283.11 
MTENYMahanagar Telephone Nigam Ltd0.30000.25000.29001,2000.030011.54 
MTFBFMotif Bio Plc0.00400.00370.003747,4000.0024184.62 
MTGGYMetro Ag ADR7.5307.2507.250500-0.6908.69 
MTGRYMount Gibson Iron Ltd ADR6.6006.6006.6001000.3305.26 
MTLCFMetalcorp Ltd Ord0.00900.00900.00905000.00898900.00 
MTLFFMetallis Res Inc0.25170.25000.25172,000-0.00803.08 
MTLHFMitsubishi Chemical Holdings Corp7.3007.3007.3001,300-0.2202.93 
MTLHYMitsubishi Chemical37.3437.3437.342000.210.58 
MTLIMetaline Contact Mines0.11000.10000.10002,000-0.00999.01 
MTLKMetalink0.41500.41500.41503000.00501.22 
MTLQUMotors Liq CO8.5008.5008.500600-0.0200.23 
MTLRFMetalore Resources Ltd1.4831.4451.4452,800-0.0513.40 
MTMWMatmown Inc0.01810.01500.018135,400-0.005121.98 
MTNOFMtn Group Ltd Ord5.7505.7505.7508000.0000.00 
MTNOYMtn Group Ltd ADR5.8855.8005.8207,300-0.0500.85 
MTPOYMetropolitan Bank & Trust Co. ADR25.2225.2225.22100-1.033.92 
MTPPMountain Top Pptys Inc0.00010.00010.00011000.00000.00 
MTPRMeta Power Intl Inc0.00070.00020.0007137,5000.000240.00 
MTRAFMetro Inc Cl A Sub V41.4141.4141.41100-0.020.05 
MTRIMetro Inc0.00750.00750.007530,0000.00000.00 
MTRJFMtr Corp Ltd6.1006.1006.1009000.0000.00 
MTRTMetal Arts CO Inc0.00580.00580.00585000.00011.75 
MTSFYMitsui Fudosan CO Ltd ADR76.0675.2875.867000.761.01 
MTSTMetastat Inc0.01000.01000.01008000.004892.31 
MTTRYMetro Ag1.1801.0981.0982,400-0.0272.40 
MTTWFMetro Ag14.8114.8114.81100-1.298.04 
MTUAFMtu Aero Engines Hlds Ag301.0301.0301.01003.51.18 
MTUAYMtu Aero Engines Hol159.4159.4159.44002.71.72 
MTVXApt Moto Vox Group Inc0.00010.00010.0001100,0000.00000.00 
MTWDMetwood Inc0.42000.42000.42002,100-0.092518.05 
MTXSMatches Inc0.01610.01610.01615,000-0.00010.62 
MTYFFMty Food Group Inc43.5643.2143.563000.400.92 
MTZPYTanabe Pharma18.1417.9818.039,900-0.030.14 
MTZXFMitsubishi Tanabe Ph18.0118.0118.011,000-0.432.31 
MUELPaul Mueller Company27.4527.4527.451000.000.00 
MUNMFMundoro Capital Inc0.11000.10230.107391,400-0.018014.37 
MURCFLightspeed Discoveries Inc0.07300.07300.0730500-0.021122.42 
MURGFMuenchener Rueckver298.2297.7298.21000.50.16 
MURGYMuenchener Re Group29.8229.6129.8236,900-0.030.10 
MURXFMinotaur Exploration Ltd0.03000.03000.0300100,0000.00000.00 
MURZYMurray & Roberts0.77000.77000.77005000.00000.00 
MUSSMulti Solutions II0.10200.10200.10201000.00000.00 
MUTMMutual Merchant Svcs Inc0.04000.04000.04004000.00000.00 
MVACCounterpoint Met Value Fund C0.02000.02000.02001,0000.00000.00 
MVENThe Maven Inc0.92000.82000.869035,000-0.01101.25 
MVESThe Movie Studio Inc0.01750.01160.01753,6000.00000.00 
MVLYMission Vly Bcp CA14.3714.3714.371,0000.000.00 
MVNTMovement Inds Corp.0.01330.01110.0126512,0000.00065.00 
MVPHMvp Holdings Inc0.00010.00010.00016,6000.00000.00 
MVRBFMedivir B1.4201.4201.4202,000-0.78035.45 
MVRKMaverick Technology Solutions1.00000.95000.95001,200-0.02002.06 
MVVYFMoovly Media0.03460.03460.03461,0000.006121.40 
MWCAFMatachewan Consolidated Mines Ltd0.09000.09000.09003,0000.00101.12 
MWSNFMawson Res Ltd0.20080.19900.1990143,4000.00904.74 
MWTCFManila Water Company Inc0.35000.35000.35001,0000.051717.33 
MWTCYManila Water Company Inc ADR4.9504.9104.950800-0.2003.88 
MWWCMarketing Wrldwd Corp0.00010.00010.00011,000,0000.00000.00 
MWXRFMineworx Technologies Ltd0.09000.08010.0892194,1000.00030.34 
MXBGFMulti Units Luxemboug Sicav139.1139.1139.12001.30.95 
MXCHFMexichem Sab DE Cv2.5872.5872.58711,900-0.0933.46 
MXCYYMetso Cp Ads9.6709.5809.6701,200-0.0800.82 
MXDHFMdxhealth S.A.1.1001.1001.1004000.10010.00 
MXGFFMaxim Power Corp Ord1.4001.4001.40010,800-0.0070.51 
MXLGFMx Gold Corp0.00290.00220.00295,200-0.001025.64 
MXMGMaxima Group Inc0.01000.00880.0099295,000-0.00021.98 
MXMTYMaxcom Telecom Ads0.05850.05850.0585100-0.00152.50 
MXRODMax Resource Corp0.11900.09480.107525,8000.041562.88 
MXROFMax Resource Corp0.08750.08750.08751,0000.00455.42 
MXRSFMalbex Resources Inc0.13000.13000.13005000.00000.00 
MXSGMexus Gold US0.00390.00320.0039396,0000.00000.00 
MXTLFMetalex Ventures Ltd0.03000.03000.03004,4000.012975.44 
MXTRFMontero Mining & Exploration Ltd0.05000.05000.0500600-0.118270.27 
MXVDFMexivada Mining Corp0.00010.00010.00017,0000.00000.00 
MYAGFMaya Gold & Silver1.4301.4121.412500-0.1388.89 
MYBFMuncy Bank Finl [Pa]42.0042.0042.001000.952.31 
MYBUFMeyer Burger Techgy0.40000.40000.400010,0000.050014.29 
MYDPDoughertys Pharmacy Inc0.00800.00800.00802,500-0.00011.23 
MYDXMydx Inc0.00010.00010.000110,535,4000.00000.00 
MYFTMy Freightworld Tech0.00100.00060.00084,304,8000.000233.33 
MYGGMygo Games Holding CO0.00230.00230.00235000.00029.52 
MYHAMy Healthy Access Inc0.00010.00010.00011000.00000.00 
MYHIMountain High Acquisitions Corp0.02400.01200.01751,796,3000.002516.67 
MYMMFMym Nutraceuticals Inc0.05780.05020.057387,100-0.00020.35 
MYMXMymetics Corp0.03800.03100.031853,500-0.006216.32 
MYRLFMeryllion Resources Corp0.00330.00330.00331,2000.00323200.00 
MYRXMyrexis Inc0.02880.02880.028836,100-0.00020.69 
MYRYMyriad Interactive Media Inc0.00010.00010.000119,9000.00000.00 
MYSLMy Screen Mobile IN0.00800.00800.008010,0000.003060.00 
MYSNMyson Group Inc0.00330.00330.003310,4000.00026.45 
MYTAYMagyar Telekom Telecommunications Plc7.3637.2887.300600-0.0700.95 
MYTHYMytilineos Holdings Sa ADR11.0810.4810.481,300-0.595.33 
MZDAFMazda Motor Corp Ord8.7508.7508.7501,300-0.0400.46 
MZDAYMazda Motor Corp4.6004.4604.54026,3000.2335.40 
MZEIQMedizone Intl Inc0.00010.00010.000125,0000.00000.00 
MZHOFMizuho Financial Group Inc1.4851.4851.485100-0.0956.01 
MZPSMyzipsoft Inc0.00010.00010.00013000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.168.111.191
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,389320.34
DJI29,348500.17
SP5003,330130.39
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,55750.30
BDI1,200494.26
HSI30,063-2530.83