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	0.0065	0.0031	0.0065	15,000	0.0000	0.00
MAAL	Marketing Alliance	2.664	2.650	2.650	6,400	0.000	0.00
MAANF	Maanshan Iron & Stee	0.5450	0.5450	0.5450	2,000	0.0350	6.86
MACE	Mace Security International Inc	0.3795	0.3795	0.3795	2,500	0.0285	8.12
MACIF	Maverix Metals Inc.	1.310	1.275	1.310	500	-0.025	1.87
MACQF	Themac Resources Grp Ltd	0.0565	0.0560	0.0560	2,000	-0.0003	0.53
MADI	Madison Systems Inc	0.0217	0.0201	0.0201	20,000	0.0001	0.50
MAEOY	Manila Electric Co ADR	10.90	10.90	10.90	200	-0.41	3.63
MAGAA	Magna Lab Inc Cl A	0.0177	0.0177	0.0177	800	0.0000	0.00
MAGE	Magellan Gold Corp	0.0695	0.0620	0.0620	88,500	-0.0059	8.69
MAGOY	Man Ag Unsp ADR	11.00	11.00	11.00	100	0.04	0.36
MAHLY	Medipal Holdings Corp	17.60	17.60	17.60	200	-0.10	0.56
MAHMF	Mahindra&Mahindra Dp	19.88	19.88	19.88	100	-0.25	1.24
MAKE	Makepeace A D Co	5,101	5,100	5,100	100	100	2.00
MAKSF	Marks & Spen Grp Ord	4.686	4.611	4.611	3,100	0.051	1.12
MAKSY	Marks & SP Gp ADR	9.340	9.210	9.330	24,200	-0.030	0.32
MALDF	Macau Legend	0.1534	0.1534	0.1534	1,500	-0.0084	5.19
MALJF	Magellan Aerospace C	14.78	14.78	14.78	100	0.35	2.43
MALRF	Mineral Resources Ltd	12.90	12.90	12.90	1,000	1.95	17.81
MALRY	Mineral Resources Ltd	13.02	13.02	13.02	200	2.21	20.44
MAMP	Medamerica Properties Inc.	3.000	3.000	3.000	100	-4.500	60.00
MAMTF	Mcan Mtg Corp	12.74	12.71	12.71	1,900	-0.01	0.06
MAOMF	Maudore Minerals Ltd	0.0001	0.0001	0.0001	1,600	0.0000	0.00
MAORF	Mandarin Oriental In	2.770	2.770	2.770	1,000	-0.020	0.72
MAPGF	Mapletree Logistics	0.8000	0.8000	0.8000	12,500	0.0000	0.00
MAPIF	Mapletree Industrial	1.360	1.360	1.360	500	-0.050	3.55
MAPL	Maple Press Co	4.900	4.900	4.900	100	-0.100	2.00
MAQAF	Macquarie Atlas	4.480	4.480	4.480	100	0.030	0.67
MARFF	Margaux Resources Ltd	0.2520	0.2300	0.2300	11,000	-0.0108	4.49
MARUF	Marubeni Corp.	6.620	6.620	6.620	500	0.348	5.55
MARUY	Marubeni Corp ADR	68.29	68.10	68.10	100	1.50	2.25
MARZF	Marstons Plc	1.490	1.480	1.480	4,400	-0.040	2.63
MATN	Mateon Therapeutics Inc	0.4699	0.4550	0.4665	16,100	-0.0019	0.41
MAURY	Marui Group Co Ltd	29.35	29.06	29.06	3,000	-0.01	0.03
MAVT	Madison Ventures	0.0100	0.0100	0.0100	5,000	0.0001	1.01
MAWHF	Man Wah Holdings	0.9500	0.9300	0.9490	26,600	0.0090	0.96
MAWHY	Man Wah Holdings Ltd	18.35	18.35	18.35	200	-0.39	2.08
MAXD	Max Sound Corp	0.0017	0.0011	0.0012	65,997,600	-0.0004	25.00
MAXE	Maxwell Resources Inc	0.0094	0.0091	0.0094	23,000	0.0003	3.30
MAXMF	Standard Explora Ltd	0.0050	0.0050	0.0050	100	-0.0024	32.43
MAYGD	Meadow Bay Gold Corp.	0.0851	0.0851	0.0851	1,700	0.0000	0.00
MAYGF	Meadow Bay Cap Corp	0.0295	0.0185	0.0295	2,500	0.0143	94.08
MAYNF	Mayne Pharma	0.5250	0.5200	0.5250	120,100	-0.0200	3.67
MBAIF	Cibt Education Group Inc	0.6300	0.6300	0.6300	500	-0.0061	0.96
MBBYF	Mobileye N.V.	61.99	61.85	61.99	45,000	0.03	0.05
MBCFF	Mbac Fertilizer Corp	1.360	1.360	1.360	700	-0.003	0.20
MBCI	Mabcure Inc	0.0050	0.0050	0.0050	2,500	0.0000	0.00
MBCQ	MB Bancorp Inc	15.25	15.25	15.25	200	0.05	0.33
MBDC	Massachusetts Bus Dev Crp	28.71	28.71	28.71	100	0.71	2.54
MBDE	Morris Business Devl	0.0400	0.0400	0.0400	10,000	0.0000	0.00
MBFJF	Mitsubishi Ufj Finan	6.440	6.440	6.440	1,600	0.220	3.54
MBIT	Mobilebits Holdings Corp	0.0130	0.0130	0.0130	3,000	0.0000	0.00
MBKL	Metairie Bk & TR [La	20.50	20.50	20.50	700	0.00	0.00
MBNKF	Metro Bank Plc	45.99	45.64	45.65	2,700	-2.25	4.70
MBXBF	Microbix Biosystems	0.3211	0.3211	0.3211	2,000	-0.0070	2.13
MBYMF	Mountain Boy Mineral	0.0742	0.0701	0.0742	580,000	0.0061	8.96
MCAP	Mango Capital Inc	0.0499	0.0453	0.0499	2,000	0.0000	0.00
MCAR	Mercari Communcation	0.2000	0.2000	0.2000	8,300	0.0000	0.00
MCBG	Mercersburg Financia	22.00	21.90	22.00	300	0.01	0.05
MCBI	Mountain Commerce Bancorp Inc	15.07	15.07	15.07	3,700	0.02	0.13
MCBK	Madison County Financial Inc	23.85	23.80	23.80	1,200	-0.05	0.21
MCBS	Metrocity Bankshares Inc	20.00	20.00	20.00	100	0.00	0.00
MCCHF	Mcchip Resources Inc	0.3010	0.3010	0.3010	100	0.0000	0.00
MCCK	Mestek Inc	28.10	27.00	27.00	1,400	-1.00	3.57
MCCRF	Mccoy Corp	1.594	1.586	1.594	600	0.047	3.06
MCDA	Kma Hldg Inc	0.0200	0.0200	0.0200	3,900	0.0000	0.00
MCDMF	Macdonald Mines Exploration Ltd	0.1130	0.0999	0.0999	25,000	-0.0111	10.00
MCELQ	Millennium Cell In	0.0010	0.0010	0.0010	500	0.0009	900.00
MCEM	Monarch Cement Co	64.00	50.50	58.00	7,200	7.50	14.85
MCESF	Macro Enterprises	2.125	2.125	2.125	600	0.023	1.08
MCET	Multicell Techs Inc	0.0002	0.0001	0.0002	19,335,000	0.0000	0.00
MCFUD	Micro Focus Intl Plc	32.15	32.15	32.15	300	1.12	3.61
MCFUF	Micro Focus Intl Plc	29.50	29.50	29.50	200	0.00	0.00
MCGI	Medcareers Group In	0.0004	0.0004	0.0004	3,250,000	0.0001	33.33
MCGRF	Major Cineplex Group	0.9700	0.9700	0.9700	3,700	0.0700	7.78
MCHA	Matchaah Holdings Inc.	1.250	1.250	1.250	200	0.250	25.00
MCHB	Mechanics Bk [Ca]	30,352	30,352	30,352	100	0	0.00
MCHHF	Macmahon Holdings	0.1469	0.1460	0.1460	12,000	0.0310	26.96
MCHT	Mauch Chunk Finl Cp	13.50	13.50	13.50	100	-0.25	1.82
MCHVF	MGM China Holdings L	2.350	2.350	2.350	200	0.000	0.00
MCHVY	MGM China Holdings	29.18	29.18	29.18	500	0.62	2.17
MCIC	Multicorp International Inc	0.0023	0.0015	0.0023	167,800	0.0008	53.33
MCIG	Mcig Inc	0.1820	0.1725	0.1810	911,600	0.0085	4.93
MCKRF	Manson Creek Resources Ltd.	0.0912	0.0912	0.0912	10,000	0.0212	30.29
MCOA	Marijuana Company of America Inc.	0.0250	0.0226	0.0231	3,277,700	-0.0009	3.75
MCPI	Med-Cannabis Pharma Inc	0.0603	0.0399	0.0430	483,100	-0.0105	19.63
MCQEF	Macquarie Group	69.10	69.10	69.10	300	-1.90	2.68
MCRAA	Mcrae Inds Cl A	35.70	34.92	35.70	600	1.45	4.23
MCREF	Metals Creek Res	0.0611	0.0611	0.0611	5,000	0.0090	17.27
MCRPF	Microport Scientific	0.8800	0.8800	0.8800	20,000	-0.0800	8.33
MCRZF	Mincor Resources	0.2140	0.2140	0.2140	10,000	0.0370	20.90
MCTC	Microchannel Tech Cp	0.0013	0.0013	0.0013	1,000	0.0002	18.18
MCTH	Medical Connections	0.0057	0.0057	0.0057	400	-0.0001	1.72
MCTYF	Microplanet Technolo	0.0002	0.0002	0.0002	30,000	0.0000	0.00
MCUIF	Miraculins Inc	0.1509	0.1427	0.1480	1,100	-0.0030	1.99
MCUJF	Medicure Inc	6.448	6.295	6.448	800	0.168	2.68
MCZAF	Mad Catz Interactive Inc	0.0016	0.0013	0.0013	340,100	-0.0002	13.33
MDAV	Davi Luxury Brand Group Inc	0.0120	0.0120	0.0120	800	-0.0010	7.69
MDAW	Media Way Corp	0.0010	0.0010	0.0010	100	0.0000	0.00
MDBIF	Medibio Ltd	0.3101	0.3101	0.3101	2,000	0.0490	18.77
MDCE	Medical Care Technol	0.0001	0.0001	0.0001	375,000	-0.0001	50.00
MDCL	Medicine Man Technologies Inc.	1.100	1.018	1.090	18,900	0.070	6.86
MDCN	Medican Enterprises Inc	0.0001	0.0001	0.0001	4,500,000	0.0000	0.00
MDCX	Mdcorp.	0.0130	0.0130	0.0130	4,900	0.0065	100.00
MDDD	Makism 3D Corp	0.0011	0.0011	0.0011	800	0.0000	0.00
MDDWF	Macdonald Detwlr New	56.00	56.00	56.00	400	-0.13	0.23
MDEVF	Melco Intl Devel	2.940	2.850	2.850	24,900	0.330	13.10
MDEX	Madison Technologies Inc	0.1100	0.1100	0.1100	1,100	0.0000	0.00
MDFI	Medefile International Inc	0.0278	0.0250	0.0250	35,000	0.0000	0.00
MDFZF	Medifocus Inc	0.0338	0.0298	0.0338	68,000	0.0138	69.00
MDGC	Mediag3 Inc	0.0008	0.0006	0.0007	9,060,000	0.0000	0.00
MDGEF	Medigene Ag	15.37	15.37	15.37	300	0.08	0.53
MDIBY	Mediobanca Spa ADR	10.50	10.49	10.50	600	0.11	1.06
MDIN	Northstar Global Bus	0.0001	0.0001	0.0001	500,000	0.0000	0.00
MDIUY	Mediaset S.P.A SP Ad	10.64	10.64	10.64	100	0.06	0.59
MDLH	Medical Intl Tech	0.0073	0.0072	0.0073	12,000	0.0001	1.39
MDLNF	Madalena Ventures	0.1408	0.1360	0.1408	70,200	-0.0017	1.19
MDMN	Medinah Minerals Inc	0.0046	0.0044	0.0044	315,700	-0.0001	2.22
MDNB	Minden Bancorp Inc	28.00	28.00	28.00	200	0.00	0.00
MDNDF	McDonalds Co Ltd Tok	45.57	45.57	45.57	100	1.57	3.57
MDNGF	Midnight Sun Mining	0.1822	0.1661	0.1784	32,000	-0.0203	10.22
MDNNF	Niobay Metals Inc.	0.1456	0.1456	0.1456	2,500	0.0551	60.88
MDOMF	Mandom Corp	56.11	56.11	56.11	200	1.61	2.95
MDRDF	Skandiabanken ASA	10.28	10.28	10.28	5,300	-0.44	4.10
MDRM	Modern Mobility Aids	0.0259	0.0259	0.0259	10,000	0.0055	26.96
MDRPF	Midas Gold Corp	0.5852	0.5645	0.5669	71,700	-0.0085	1.48
MDSMF	Medusa Mining Ltd	0.2260	0.2260	0.2260	500	-0.0127	5.32
MDSQF	Minsud Res Corp	0.1090	0.1090	0.1090	34,000	0.0030	2.83
MDSYF	Modsys International Ltd.	0.6600	0.6000	0.6600	201,000	0.0100	1.54
MDVT	Middlebury Natl Corp	34.00	34.00	34.00	400	0.00	0.00
MDWCQ	Midway Gold Corp	0.0038	0.0003	0.0003	46,900	0.0001	50.00
MDWT	Midwest Holding Inc.	0.1000	0.1000	0.1000	2,700	-0.0430	30.07
MDXHF	Medx Health Corp	0.0967	0.0967	0.0967	3,000	0.0117	13.76
MDXL	Medixall Group Inc	2.650	2.650	2.650	200	0.050	1.92
MEAOF	Metanor Resources	0.6346	0.5976	0.6346	6,700	-0.0136	2.10
MECK	Mecklemedia Corporation	0.0250	0.0250	0.0250	17,600	0.0000	0.00
MEDD	Medical Imaging Corp	0.0670	0.0635	0.0670	25,000	0.0105	18.58
MEDFF	Medreleaf Corp.	7.700	7.450	7.496	16,500	-0.104	1.37
MEDH	Medx Holdings Inc.	0.0022	0.0021	0.0021	163,800	0.0000	0.00
MEDT	Mediatechnics Corporation	0.0007	0.0005	0.0006	13,534,700	0.0000	0.00
MEEC	Midwest Energy Emissions Corp	0.3500	0.3350	0.3350	11,400	-0.0150	4.29
MEGEF	Meg Energy Corp	4.600	4.600	4.600	2,000	0.140	3.14
MEGGF	Meggitt Plc	6.580	6.580	6.580	500	-0.150	2.23
MEGGY	Meggitt Plc	13.90	13.85	13.85	1,000	-0.24	1.70
MEGH	Megalith Corp	0.0001	0.0001	0.0001	2,000	0.0000	0.00
MEIL	Methes Energies International L	0.0122	0.0122	0.0122	3,300	0.0000	0.00
MEILW	Methes Energies International L	0.0150	0.0150	0.0150	3,000	0.0000	0.00
MEILZ	Methes Energies International L	0.0050	0.0050	0.0050	2,200	0.0000	0.00
MELY	Microelectronics Technology Co	0.0001	0.0001	0.0001	100,000	0.0000	0.00
MEME	Endev Holdings Inc	0.0400	0.0400	0.0400	6,400	-0.0100	20.00
MENB	Mendocino Brewing Co	0.2000	0.2000	0.2000	1,000	-0.0050	2.44
MENC	Millennium Energy Co	0.8500	0.8500	0.8500	600	0.3400	66.67
MENXF	Memex Inc. Ordinary Shares [Ca	0.1900	0.1652	0.1742	33,800	-0.0098	5.33
MEOAF	Melbana Energy Ltd	0.0125	0.0125	0.0125	32,000	0.0005	4.17
MEOBF	Mesoblast Ltd	1.070	1.070	1.070	300	-0.130	10.83
MERLY	Merlin Entertainments Plc	12.36	12.36	12.36	200	-0.14	1.12
MERR	Merriman Holdings	0.0200	0.0200	0.0200	100	0.0000	0.00
MEYYY	P.T. Medco Energi International Tbk ADR	4.490	4.490	4.490	2,400	-3.080	40.69
MFBP	M&F Bancorp Inc	5.490	4.800	5.490	700	-0.110	1.96
MFCO	Microwave Filter C	0.6100	0.6100	0.6100	100	0.0200	3.39
MFCSF	Medical Facs Corp	12.26	12.24	12.24	1,000	0.09	0.72
MFGI	Merchants Financial Group Inc	62.00	62.00	62.00	1,500	0.00	0.00
MFMLF	Marifil Mines Ltd	0.0274	0.0274	0.0274	10,800	-0.0046	14.38
MFON	Mobivity Holdings Corp	1.100	0.980	1.020	73,300	-0.020	1.92
MFRSY	Magnesita Refratarios Sa	24.78	24.78	24.78	500	-0.38	1.51
MFST	Medifirst Solutions	0.0019	0.0014	0.0019	18,359,400	0.0004	26.67
MGAAF	Morinaga & Co. Ltd[Japan]	56.20	56.20	56.20	1,600	-5.50	8.91
MGAFF	Mega Uranium Ltd	0.1441	0.1350	0.1415	137,300	0.0011	0.78
MGAWY	Megaworld Corp ADR	21.07	21.07	21.07	100	2.31	12.31
MGCLF	Mgc Pharmaceuticals Ltd	0.0358	0.0358	0.0358	13,900	0.0010	2.87
MGDDY	Compagnie Generale D	29.53	29.22	29.52	35,100	0.71	2.46
MGDPF	Marathon Gold Corp	0.9500	0.9117	0.9117	78,000	0.0073	0.81
MGFRF	Magforce Ag Berlin	9.310	9.310	9.310	100	-0.290	3.02
MGHCF	Minco Gold Corp.	0.1407	0.1195	0.1195	30,000	-0.0055	4.40
MGHL	Morgan Group Hldgs Co	0.1870	0.1500	0.1500	5,200	-0.0620	29.25
MGLDF	Medgold Resources Corp	0.1400	0.1400	0.1400	100	-0.0020	1.41
MGLG	Magellan Energy Ltd	0.0010	0.0010	0.0010	200	0.0009	900.00
MGMB	MGM Hldgs Inc	93.75	93.75	93.75	75,000	0.25	0.27
MGMXF	Alterra Power Corp.	4.290	4.250	4.290	9,000	-0.013	0.29
MGNT	Meganet Corporation	0.0111	0.0110	0.0110	4,000	0.0000	0.00
MGNU	Magnus Intl Resource	0.0030	0.0015	0.0030	110,100	0.0000	0.00
MGON	Megola Inc	0.0006	0.0006	0.0006	20,000	-0.0002	25.00
MGPHF	Mason Graphite	1.659	1.600	1.643	21,300	-0.037	2.23
MGPPF	Megaport Ltd	1.700	1.700	1.700	5,000	-0.130	7.10
MGPRF	MAG One Products Inc.	0.2300	0.2300	0.2300	2,500	-0.0153	6.24
MGRUF	Morguard Real Est Ut	11.75	11.74	11.75	400	0.10	0.90
MGSBF	Metrogas S.A B-1 Vtg	1.530	1.530	1.530	10,000	0.010	0.66
MGTC	Megatech Corp	0.1198	0.1198	0.1198	1,400	0.0000	0.00
MGTI	MGT Capital Investments Inc	2.640	2.320	2.410	1,563,100	-0.230	8.71
MGUY	Mogul Energy Intl	0.0051	0.0051	0.0051	25,300	-0.0003	5.56
MGWFF	Maple Leaf Green Wor	0.3594	0.3400	0.3420	29,600	-0.0273	7.39
MGXMF	Mgx Minerals Inc.	0.7725	0.7351	0.7401	75,700	-0.0012	0.16
MGYOY	Mol Magyar Olaj Gaz	48.16	48.16	48.16	100	0.16	0.33
MGYTF	Magyar Telekom Plc	1.800	1.800	1.800	400	-0.005	0.28
MHCC	Millenium Healthcare Inc	0.0002	0.0002	0.0002	4,500	0.0000	0.00
MHDG	M & A Holding Corp.	5.600	5.400	5.400	200	-0.200	3.57
MHGI	Midnight Holdings Gr	0.0010	0.0010	0.0010	3,000	0.0000	0.00
MHGU	Meritage Hosp Gr	20.00	20.00	20.00	300	-0.50	2.44
MHGUP	Meritage Hospitality	35.90	35.90	35.90	400	0.75	2.13
MHGVY	Marine Harvest ASA Sponsored ADR	19.60	19.53	19.60	18,800	-0.01	0.05
MHIVF	Mainstreet Health Investments Inc.	8.702	8.633	8.652	7,200	0.240	2.85
MHREF	Matamec Explrtn Inc	0.0314	0.0314	0.0314	1,000	-0.0106	25.24
MHSDF	Megacable Hld Ord	4.307	4.307	4.307	22,000	0.007	0.16
MHTLY	Metcash Ltd SP ADR	13.31	12.99	12.99	200	0.37	2.93
MHTX	Manhattan Scients	0.0265	0.0265	0.0265	5,000	-0.0006	2.21
MHTZF	Manhattan Corp	0.0310	0.0310	0.0310	1,500	0.0140	82.35
MHVYF	Mitsubishi Heavy Ind	3.929	3.929	3.929	1,000	0.059	1.52
MHYS	Mass Hysteria Ent	0.0001	0.0001	0.0001	2,000,000	0.0000	0.00
MICB	Microlin Bio Inc	0.6800	0.6800	0.6800	300	0.0000	0.00
MICCF	Millcom Swed Dep Rec	69.29	69.29	69.29	100	0.09	0.13
MIDLF	Midland Expl Inc	0.7735	0.7574	0.7574	3,000	-0.0063	0.82
MIELF	Mitsubishi Elect Cor	15.90	15.75	15.75	2,600	-0.10	0.63
MIELY	Mitsubishi Elect Cor	31.57	31.37	31.44	21,100	-0.61	1.90
MIESF	Mitsui Engineering & Shipbuilding Co.	1.275	1.275	1.275	4,100	-0.045	3.43
MIHI	Medical Innovation Holdings Inc.	0.7190	0.4300	0.5200	50,900	0.0100	1.96
MIHL	Montague International Holding Ltd	0.0012	0.0012	0.0012	4,000	-0.0004	25.00
MIICF	Millicom International Cellular S.A.	68.05	67.25	68.05	1,100	-1.36	1.96
MIINF	Merlin Entertainment	6.150	6.150	6.150	100	0.120	1.99
MIKP	Mike The Pike Produc	0.0001	0.0001	0.0001	1,400,000	0.0000	0.00
MILC	Millennium Investment & Acquisition	1.100	1.100	1.100	700	0.100	10.00
MILTY	Mills Estruturas E	1.600	1.590	1.590	3,000	0.270	20.45
MILV	Mistral Ventures Inc	0.0001	0.0001	0.0001	5,000	-0.0002	66.67
MIMZF	Nighthawk Gold Corp	0.7652	0.7300	0.7652	39,200	0.0036	0.47
MINE	Minerco Res Inc	0.0027	0.0020	0.0025	866,400	-0.0002	7.41
MIOI	Mining Oil Inc.	0.0100	0.0100	0.0100	13,600	0.0000	0.00
MIRXF	Serrano Resources Ltd	0.0650	0.0650	0.0650	1,000	0.0051	8.51
MISM	Cambridge Energy Corp	0.0032	0.0032	0.0032	53,200	0.0014	77.78
MISVF	Minco Silver Corp	0.7400	0.6884	0.6954	2,500	-0.0046	0.66
MITEF	Mitsubishi Estate Co	16.64	16.64	16.64	300	0.33	2.02
MITEY	Mitsubishi Estate Co	17.76	17.34	17.53	56,300	0.77	4.59
MITFF	Mitie Group Plc	3.500	3.500	3.500	900	-0.030	0.85
MITFY	Mitie Group Plc ADR	13.92	13.92	13.92	100	0.05	0.37
MITJF	Mint Corp	0.0828	0.0828	0.0828	10,000	0.0023	2.86
MITSF	Mitsui & Co Ltd	14.83	14.83	14.83	100	0.01	0.05
MITSY	Mitsui & Company	301.5	299.4	299.6	300	-4.2	1.38
MIXIF	Mixi Inc Tokyo	50.12	50.12	50.12	100	-5.63	10.10
MIXX	Mix 1 Life Inc	0.0083	0.0083	0.0083	5,300	0.0023	38.33
MIZUF	Mizuno Corp	6.120	6.120	6.120	200	0.130	2.17
MJDLF	Major Drilling Grp I	6.000	6.000	6.000	300	0.179	3.08
MJDS	Mojo Data Solutions Inc	0.0016	0.0016	0.0016	26,300	0.0000	0.00
MJGCF	Majestic Gold Corp	0.0620	0.0620	0.0620	2,000	-0.0007	1.12
MJLB	Ultrack Systems Inc.	0.0030	0.0023	0.0030	71,800	0.0001	3.45
MJMD	Medijane Holdings Inc	2.060	2.060	2.060	100	0.010	0.49
MJMI	Marilynjean Interactive Inc	0.0010	0.0010	0.0010	400	0.0000	0.00
MJMJ	The Maryjane Group Inc	0.0002	0.0001	0.0001	16,800,600	0.0000	0.00
MJNA	Medical Marijuana I	0.0860	0.0800	0.0805	5,084,600	-0.0009	1.11
MJNE	Mj Holdings Inc	0.7501	0.7501	0.7501	1,000	-0.1298	14.75
MJOG	Majestic Oil & Gas	0.0428	0.0428	0.0428	1,000	-0.0115	21.18
MJPI	Mjp International Ltd	0.0367	0.0332	0.0363	9,600	-0.0086	19.15
MJTK	Cannasys Inc	0.0013	0.0011	0.0012	32,786,800	0.0000	0.00
MJTV	Michael James Enterprises Inc.	0.0012	0.0012	0.0012	500	0.0000	0.00
MJWL	Majic Wheels Corp.	0.0001	0.0001	0.0001	50,000	0.0000	0.00
MJXFF	Majescor Resources	0.0407	0.0407	0.0407	800	-0.0014	3.33
MKEAF	Mauna Kea Techs Nom Cate	3.700	3.700	3.700	100	1.050	39.62
MKGAF	Merck Kgaa Dm 5	115.7	115.7	115.7	100	0.4	0.39
MKGI	Monaker Group Inc	2.000	1.690	1.750	36,400	0.000	0.00
MKIN	Mcnb Banks Inc	12.00	12.00	12.00	700	0.85	7.62
MKKGY	Merck Kgaa ADR	23.05	22.92	23.03	10,900	0.11	0.48
MKMLF	Makino Milling	8.330	8.330	8.330	100	0.240	2.97
MKRIF	Melkior Resources In	0.0686	0.0681	0.0686	40,000	0.0026	3.94
MKRO	Monkey Rock Group	0.0311	0.0311	0.0311	500	0.0000	0.00
MKRS	Mikros Sys Corp	0.5323	0.5100	0.5300	12,600	0.0000	0.00
MKRYF	Manitok Energy Inc	0.0620	0.0578	0.0578	324,000	-0.0001	0.17
MKSEF	Marksmen Energy Inc	0.0600	0.0600	0.0600	50,000	0.0075	14.29
MKTAY	Makita Corp	40.45	40.18	40.18	12,600	-1.06	2.57
MKTDF	Deepmarkit Corp.	0.0611	0.0611	0.0611	9,500	-0.0059	8.81
MKTY	Mechanical Technolgy	1.020	0.890	1.020	11,900	-0.040	3.77
MLBVF	Great Thunder Gold Corp	0.0390	0.0390	0.0390	15,000	0.0044	12.72
MLCG	ML Capital Group Inc	0.0002	0.0001	0.0002	13,680,000	0.0000	0.00
MLER	Moller Intl Inc	0.0094	0.0093	0.0093	67,300	0.0000	0.00
MLES	Mint Leasing Inc	0.0060	0.0060	0.0060	500	0.0000	0.00
MLFB	Universal Cap Mgmt	0.1650	0.1500	0.1650	71,500	0.0150	10.00
MLFNF	Maple Leaf Foods Inc	27.61	27.43	27.54	5,700	-0.16	0.58
MLGCF	ML Gold Corp.	0.1150	0.1150	0.1150	20,000	-0.0050	4.17
MLGF	Malaga Financial Corp	28.10	28.10	28.10	200	0.00	0.00
MLHC	M Line Hldgs Inc	0.0003	0.0002	0.0003	6,900,000	0.0000	0.00
MLKKF	Mercator Minerals	0.0001	0.0001	0.0001	500	0.0000	0.00
MLLNF		14.23	14.23	14.23	1,400	-0.05	0.35
MLLOD	Medallion Resources Ltd	0.1200	0.1123	0.1196	32,200	-0.0054	4.32
MLLOF	Medallion Resources Ltd	0.1065	0.1065	0.1065	25,000	-0.0047	4.23
MLMN	Millennium Prime Inc	0.0034	0.0033	0.0034	6,000	0.0001	3.03
MLMZF	Metallica Minerals	0.0470	0.0470	0.0470	30,000	0.0076	19.29
MLNGF	Marlin Gold Mining Ltd	0.7810	0.7740	0.7740	200	0.0127	1.67
MLNLF	Millennial Lithium Corp.	1.220	1.168	1.180	17,200	-0.040	3.30
MLPH	Molecular Pharmacol	0.0008	0.0008	0.0008	2,500	0.0000	0.00
MLRKF	Millrock Res Inc Com	0.2877	0.2500	0.2869	92,700	-0.0020	0.69
MLRYY	Mail Ru Group Ltd	32.25	32.25	32.25	200	-0.25	0.77
MLSPF	Melrose Holdings Ltd	2.780	2.780	2.780	100	-0.070	2.46
MLTC	Melt Inc	0.0014	0.0013	0.0014	20,000	0.0001	7.69
MLWN	Malwin Ventures Inc	0.0200	0.0200	0.0200	15,000	0.0010	5.26
MLXEF	Metals X Ltd	0.6200	0.6165	0.6200	36,500	0.0300	5.08
MLYBY	Malayan Banking ADR	4.750	4.720	4.750	1,300	0.020	0.42
MLYCF	American Cumo Mining Ltd	0.1174	0.1010	0.1130	178,000	0.0303	36.64
MLYFF	Molycor Gold Corp	0.0450	0.0450	0.0450	5,000	-0.0050	10.00
MLYNF	Malayan Banking Berh	2.240	2.240	2.240	100	0.000	0.00
MMEG	Momentous Entertainment Group Inc.	0.0002	0.0001	0.0002	891,056,100	0.0001	100.00
MMEX	Mmex Resources Corp	0.0109	0.0095	0.0102	8,269,900	-0.0001	0.97
MMHDF	Mmi Holdings Ltd	1.440	1.440	1.440	2,700	-0.240	14.29
MMHTF	Miramar Hote & Invst Co	2.177	2.177	2.177	1,100	0.007	0.32
MMIRF	Medmira Inc	0.0156	0.0156	0.0156	1,800	-0.0082	34.45
MMJJF	Mmj Phytotech Ltd	0.2800	0.2800	0.2800	200	0.0050	1.82
MMLTF	Mmg Ltd Ord	0.4900	0.4600	0.4900	5,100	0.0400	8.89
MMMB	Mamamancini's Holdin	1.020	1.010	1.010	2,000	-0.040	3.81
MMMW	Mass Megawat Wind Pw	0.0029	0.0029	0.0029	9,000	-0.0004	12.12
MMNGF	Monster Mng Corp	0.2650	0.2281	0.2644	67,500	0.0044	1.69
MMPWQ	Multimedia Platforms Inc	0.0020	0.0016	0.0016	200,700	-0.0004	20.00
MMRF	Mmrglobal Inc	0.0009	0.0009	0.0009	37,100	-0.0002	18.18
MMRGF	Minaurum Gold Inc	0.2797	0.2710	0.2797	34,000	0.0064	2.34
MMRTY	Massmart Holdings Ltd ADR [New]	18.55	18.55	18.55	100	1.50	8.80
MMSDF	Macarthur Minerals	0.0456	0.0440	0.0456	15,000	0.0059	14.86
MMSMY	Mitsui Mining & Sm	26.86	26.73	26.86	400	0.58	2.21
MMTC	Micro Imaging Tech	0.1831	0.1600	0.1600	3,500	-0.0270	14.44
MMTIF	Micromem Tech Inc	0.1260	0.1200	0.1250	37,800	0.0200	19.05
MMTMF	Monument Mng Ltd	0.0594	0.0594	0.0594	12,500	0.0024	4.21
MMTOF	Mitsubishi Motors Corporation	7.730	7.730	7.730	3,100	-0.020	0.26
MMTRS	Mills Music TR Unit	24.80	24.79	24.80	400	0.05	0.20
MMTS	Multi-Media Tutorial Services Inc	0.0005	0.0004	0.0004	20,000	0.0000	0.00
MMXMY	Mmx Mineracao E Metalicos S.A.	1.150	1.150	1.150	100	-0.020	1.71
MNAP	Manas Petroleum Corp	0.0795	0.0450	0.0580	306,800	-0.0200	25.64
MNAT	Marquette Natl Cp	27.00	27.00	27.00	100	0.20	0.75
MNBC	Mnb Corp [Bangor Pa]	28.05	28.05	28.05	500	0.31	1.12
MNBEY	Minebea Ltd Spons Ad	33.88	33.88	33.88	100	1.08	3.29
MNBO	Mnb Holdings Corp CA	47.50	47.50	47.50	200	2.25	4.97
MNBP	Mars Natl Bk Pa	375.0	375.0	375.0	100	-35.0	8.54
MNDJF	Mandalay Res Corp	0.2800	0.2682	0.2800	13,200	0.0095	3.51
MNDP	Mundus Group Inc	0.0003	0.0002	0.0002	2,731,000	0.0000	0.00
MNELF	Mission Newenergy Ltd	0.0100	0.0100	0.0100	5,000	0.0020	25.00
MNGG	Mining Global Inc	0.0001	0.0001	0.0001	7,000	0.0000	0.00
MNGGF	Mongolia Growth Grou	0.2700	0.2389	0.2400	166,900	-0.0099	3.96
MNGPF	Man Group Plc	2.210	2.210	2.210	200	0.014	0.64
MNGPY	Man Group Plc Unsp A	2.170	2.170	2.170	2,000	0.060	2.84
MNHD	Mongolia Holdings Inc	0.0200	0.0200	0.0200	10,000	-0.0100	33.33
MNHFF	Mayr-Melnhof Karton	136.6	136.6	136.6	1,300	31.1	29.52
MNHVF	Marine Harvest ASA	19.60	19.60	19.60	800	0.10	0.51
MNIRF	Tanager Energy Inc	0.1162	0.1080	0.1162	3,000	0.0021	1.84
MNKKF	Munksjo Oyj	21.00	21.00	21.00	200	2.45	13.24
MNMT	Motivating The Masses Inc	0.3500	0.3500	0.3500	2,000	0.0160	4.79
MNNGF	Man Sang Jewellery Hldgs Ltd	0.5100	0.5100	0.5100	700	-0.0050	0.97
MNOIY	Mandarin Orient ADR	26.22	26.20	26.20	1,500	0.55	2.14
MNPP	Merchants National Properties Inc	1,997	1,997	1,997	100	0	0.00
MNRLF	Mineral Mtn Res Ltd	0.1808	0.1808	0.1808	3,500	0.0108	6.35
MNSB	Mainstreet Bank	16.15	16.10	16.15	8,500	0.05	0.31
MNTCF	Mantis Mineral Corp	0.0007	0.0007	0.0007	7,000	-0.0004	36.36
MNTM	Mount Tam Biotechnologies Inc.	0.1080	0.1050	0.1050	10,000	0.0000	0.00
MNTR	Mentor Capital Inc	0.7800	0.7300	0.7575	44,000	0.0275	3.77
MNTUF	Manitou Gold Inc	0.0655	0.0605	0.0655	51,000	0.0075	12.93
MNVN	Mondial Ventures Inc	0.0001	0.0001	0.0001	1,000,000	0.0000	0.00
MNVWF	Mountainview Energy	0.0040	0.0040	0.0040	2,000	-0.0010	20.00
MNXMF	Monax Mining Ltd	0.0001	0.0001	0.0001	11,500	0.0000	0.00
MNZO	Manzo Pharmaceuticals Inc	0.0030	0.0015	0.0020	6,775,300	-0.0005	20.00
MOBIF	Mobi724 Global Solutions Inc.	0.1800	0.1760	0.1760	46,000	0.0119	7.25
MOBO	Mobile Lads	0.0140	0.0140	0.0140	25,000	0.0040	40.00
MOBQ	Mobiquity Technologies Inc	0.0499	0.0499	0.0499	3,000	0.0000	0.00
MOCI	Modern Cinema Group Inc.	0.9500	0.9500	0.9500	100	0.0250	2.70
MODTQ	Modtech Hldgs	0.0003	0.0003	0.0003	20,000	0.0000	0.00
MODVF	Melcor Developments Ltd	12.36	12.36	12.36	100	0.46	3.90
MOGLQ	Gabelli Media Mogul Nextshares	0.0399	0.0360	0.0360	26,500	-0.0023	6.01
MOGOF	Mogo Finance Technology Inc.	3.245	3.245	3.245	200	0.181	5.89
MOJO	Mojo Organics Inc	0.1800	0.1800	0.1800	1,000	0.0100	5.88
MOKOY	Moko Social Media Limited	0.0103	0.0102	0.0103	2,000	-0.0423	80.42
MOLOF	Molori Energy Inc.	0.3762	0.3253	0.3708	92,900	0.0396	11.96
MOMT	Moneyonmobile Inc.	0.2300	0.2150	0.2200	149,500	0.0100	4.76
MONDF	Mondi PC	26.60	26.60	26.60	200	0.82	3.17
MONDY	Mondi Plc Unsp ADR	57.23	57.23	57.23	100	1.41	2.52
MONIF	Monitise Plc	0.0393	0.0382	0.0385	645,900	0.0002	0.52
MONOY	Monotaro Co Ltd	29.31	29.28	29.28	800	-2.11	6.72
MONRF	Moncler S.P.A	29.46	29.46	29.46	2,200	0.07	0.22
MOPHY	Monadelphous Group Ltd. ADR	11.93	11.89	11.93	2,800	0.65	5.76
MOPN	Mop Environmental	0.0030	0.0030	0.0030	43,000	0.0010	50.00
MOST	Smart Online Inc	1.150	1.150	1.150	100	-0.250	17.86
MPAD	Micropac Industries Inc	7.550	7.550	7.550	100	0.000	0.00
MPAY	Mobetize Corp	3.500	3.500	3.500	100	0.000	0.00
MPGPF	Michael Page Intl	6.720	6.720	6.720	1,200	-0.130	1.90
MPHD	Media Pal Holdings	0.0060	0.0060	0.0060	8,300	-0.0012	16.67
MPHMF	M Pharmaceutical Inc	0.0425	0.0350	0.0350	33,300	-0.0130	27.08
MPHX	Metro Phoenix Bank Inc [Az]	8.000	8.000	8.000	5,800	-0.050	0.62
MPIR	Empire Diversified Energy Inc.	0.8500	0.8500	0.8500	100	0.5380	172.44
MPIX	Mindpix Corp	0.0002	0.0002	0.0002	6,350,000	-0.0001	33.33
MPJFF	Mining Projects Grou	0.0300	0.0200	0.0250	4,800,500	-0.0050	16.67
MPME	Medisun Precision Medicine Ltd.	0.2200	0.2200	0.2200	100	0.0079	3.72
MPML	Mpm Technologies Inc	0.0600	0.0600	0.0600	2,400	0.0300	100.00
MPMQ	Mpm Hldgs Inc	16.00	15.35	15.75	22,700	0.55	3.62
MPPYW	Midstates Petroleum Co Inc 3Rd Lien WT	0.2500	0.2500	0.2500	1,000	0.0000	0.00
MPSFF	Mph Ventures Corp	0.0440	0.0440	0.0440	60,000	-0.0060	12.00
MPSYF	Morphosys Ag	82.90	82.90	82.90	500	1.90	2.35
MPSYY	Morphosys Ag SP ADR	41.20	41.20	41.20	100	0.34	0.83
MPUCF	Moneta Porcupine Min	0.1285	0.1285	0.1285	25,000	-0.0033	2.50
MQBKY	Macquarie Grp ADR	69.90	69.40	69.88	2,100	-1.20	1.69
MQPXF	Matica Enterprises	0.0747	0.0700	0.0700	28,000	-0.0110	13.58
MQXDF	Marquee Energy Ltd	0.0748	0.0681	0.0748	3,700	0.0118	18.73
MRAAF	Murata Manufacturing	150.5	149.1	150.3	200	-4.3	2.75
MRAAY	Murata Manufacturing	37.78	36.93	37.39	12,100	-1.11	2.89
MRCR	Moro Corporation	0.8100	0.7916	0.7916	600	-0.0084	1.05
MRDAF	Meridian Co Ltd	0.0040	0.0040	0.0040	2,500	0.0000	0.00
MRDDF	Miranda Gold Corp	0.0480	0.0450	0.0480	9,300	-0.0020	4.00
MRES	Institute of Biomedi	0.0006	0.0006	0.0006	9,400	0.0000	0.00
MRFGY	Marfin Fincl G/H Unsp/Adr	0.2500	0.2500	0.2500	2,500	-0.0500	16.67
MRGE	Mirage Energy Corp	0.5500	0.4200	0.5500	800	0.1300	30.95
MRGN	Mergence Corporation	0.0060	0.0060	0.0060	1,200	0.0000	0.00
MRGO	Margo Caribe Inc	6.650	6.650	6.650	200	-0.350	5.00
MRIB	Marani Brands Inc	0.0002	0.0001	0.0002	12,500	0.0000	0.00
MRIC	Mri Interventions	2.490	2.200	2.450	76,800	0.250	11.36
MRJT	3D Makerjet Inc.	0.0023	0.0023	0.0023	100	-0.0017	42.50
MRLA	Emerald Medical Applications Corp.	0.0200	0.0190	0.0190	20,000	0.0059	45.04
MRMD	Marimed Inc.	0.5200	0.4700	0.4700	15,700	-0.0500	9.62
MRNA	Marina Biotech	2.690	2.600	2.690	400	0.110	4.26
MRNAD	Marina Biotech	2.800	2.400	2.700	4,500	-0.100	3.57
MRNJ	Metatron Inc	0.0001	0.0001	0.0001	5,000,000	0.0000	0.00
MRNTF	Medicrea International	4.720	4.720	4.720	500	-0.390	7.63
MROIF	Madagascar Oil Ltd	0.0400	0.0400	0.0400	200	0.0180	81.82
MRPHF	Marapharm Ventures Inc.	0.7491	0.7274	0.7315	31,800	-0.0132	1.77
MRPI	Mera Pharma New	0.0023	0.0013	0.0013	232,300	-0.0007	35.00
MRPLY	Mr Price Group Ltd	13.96	13.69	13.94	2,900	-0.08	0.57
MRPRF	Merlin/Ac 1.00	13.85	13.85	13.85	1,800	0.50	3.75
MRPS	Microphonics Inc	0.0129	0.0031	0.0100	155,000	0.0050	100.00
MRQRF	Monarques Gold Corporation	0.3193	0.2968	0.3193	12,000	0.0293	10.10
MRRCF	Maricann Group	1.185	1.127	1.140	3,800	-0.020	1.73
MRRTY	Marfrig Alimento ADR	2.223	2.190	2.223	2,900	0.003	0.11
MRSKY	Mori Seiki Co Ltd SP	16.95	16.95	16.95	200	0.54	3.29
MRTI	Maxus Realty Trust	77.00	77.00	77.00	500	0.00	0.00
MRTMF	Maritime Res Corp	0.0989	0.0989	0.0989	20,000	0.0098	11.00
MRVGF	Mirvac Group	1.750	1.750	1.750	1,400	-0.100	5.41
MRVNY	Mrv Eng Partici ADR	9.350	9.350	9.350	1,200	0.000	0.00
MRVSY	Minerva Sa ADR	14.76	14.76	14.76	100	-0.42	2.79
MRWSF	Morrison W Sprmrkt P	3.210	3.210	3.210	100	0.098	3.13
MRWSY	Wm Morrison Supermar	15.98	15.88	15.95	9,300	0.07	0.44
MRZLF	Mirasol Resources	1.342	1.240	1.310	36,100	0.010	0.77
MSADF	Mitsui Sumitomo Insu	33.05	33.05	33.05	300	-0.05	0.15
MSADY	MS&Ad Ins Group ADR	16.44	16.33	16.39	16,200	-0.10	0.58
MSAH	Man Shing Agric Hldn	0.0039	0.0039	0.0039	17,000	0.0004	11.43
MSAJF	Mesa Uranium Corp	0.0369	0.0340	0.0340	12,300	-0.0031	8.36
MSBC	Mission Bancorp [Ca]	47.00	47.00	47.00	500	-1.00	2.08
MSBHY	Mitsubishi Corp Spon	46.30	46.26	46.26	2,700	-0.75	1.60
MSEXP	Middlesex Water Co. $7 Pfd.	189.0	189.0	189.0	100	45.5	31.71
MSHE	Msh Entertainment Corp	0.0010	0.0010	0.0010	30,000	0.0000	0.00
MSHFQ	Mediashift Inc	0.0014	0.0010	0.0010	63,000	-0.0004	28.57
MSITF	Medical Svcs Intl Inc	0.0001	0.0001	0.0001	1,060,000	0.0000	0.00
MSIU	Master Spirit Intl USA	0.0065	0.0065	0.0065	15,000	-0.0035	35.00
MSIXF	Morneau Shephell	16.78	16.78	16.78	100	0.62	3.81
MSLOY	Mitsui Osk Lines Ltd	9.474	9.474	9.474	200	0.064	0.68
MSLP	Muscle Pharm Corp	1.700	1.240	1.700	44,800	0.464	37.54
MSMY	Mc Endeavors Inc	0.0089	0.0026	0.0070	8,805,500	0.0000	0.00
MSNVF	Mission Ready Services Inc.	0.1968	0.1956	0.1956	15,000	-0.0051	2.54
MSPC	Metrospaces Inc	0.0002	0.0001	0.0001	6,730,000	-0.0001	50.00
MSRT	Massroots Inc	0.3540	0.3200	0.3540	403,400	0.0265	8.09
MSSI	Medical Staffing Sol	0.0003	0.0003	0.0003	1,000	-0.0001	25.00
MSSNF	Mason Resources	0.2024	0.2024	0.2024	500	0.0076	3.90
MSSZF	Massimo Zanetti Beverage Group S.P.A.	9.570	9.570	9.570	500	0.070	0.74
MSTG	Mustang Alliances	0.0005	0.0005	0.0005	2,000	0.0000	0.00
MSVB	Mid-Southn Svg Bk In	18.10	18.10	18.10	200	0.00	0.01
MTAGF	Metro Ag Ord Dem 5	11.00	11.00	11.00	2,500	0.11	1.01
MTCPY	Mtr Corp Ltd ADR	17.75	17.75	17.75	200	-1.25	6.58
MTENY	Mahanagar Telephone Nigam Ltd	0.4797	0.4700	0.4700	3,800	-0.0010	0.21
MTFBF	Motif Bio Plc	0.3600	0.3600	0.3600	1,000	-0.0151	4.03
MTGB	Meetinghouse	25.59	25.59	25.59	100	0.12	0.47
MTGRF	Mount Gibson Iron Lt	0.3350	0.3350	0.3350	3,000	0.0950	39.58
MTLFF	Metallis Res Inc	0.5892	0.5634	0.5634	2,500	-0.0482	7.88
MTLHF	Mitsubishi Chemical	9.250	9.250	9.250	3,300	0.050	0.54
MTLHY	Mitsubishi Chemical	47.52	47.52	47.52	100	-0.08	0.17
MTLI	Metaline Contact Mines	0.1400	0.1400	0.1400	5,000	0.0090	6.87
MTLK	Metalink	1.064	1.064	1.064	400	0.014	1.33
MTLQU	Motors Liq Co	8.600	8.550	8.550	65,600	-0.038	0.44
MTLRF	Metalore Resources L	2.280	2.280	2.280	100	0.280	14.00
MTMW	Matmown Inc	0.0150	0.0150	0.0150	10,000	-0.0050	25.00
MTNOF	Mtn Group Ltd Ord	9.355	9.355	9.355	200	-0.625	6.26
MTNOY	Mtn Group Ltd SP ADR	9.450	9.310	9.380	25,900	0.210	2.29
MTPR	Meta Power Intl Inc	0.0004	0.0002	0.0004	50,000	0.0000	0.00
MTRAF	Metro Inc Cl A Sub V	33.06	33.06	33.06	100	0.97	3.02
MTSCU	MTS Systems Corp	113.1	112.8	113.1	1,000	4.0	3.70
MTSFF	Mitsui Fudosan Co Lt	21.40	21.35	21.35	600	-0.25	1.16
MTSFY	Mitsui Fudosan Co Lt	63.00	63.00	63.00	2,500	0.00	0.00
MTST	Metastat Inc	0.8100	0.8100	0.8100	2,000	-0.0100	1.22
MTTRY	Metro Ag	2.309	2.290	2.309	1,300	0.019	0.83
MTTWF	Metro Wholesale & Food Specialist Ag	20.25	20.25	20.25	2,500	0.25	1.25
MTUAY	Mtu Aero Engines Hol	77.60	77.60	77.60	100	0.37	0.48
MTVX	Apt Moto Vox Group Inc	0.0001	0.0001	0.0001	1,932,300	0.0000	0.00
MTWD	Metwood Inc	0.1000	0.1000	0.1000	200	-0.1125	52.94
MTWO	Roomlinx Inc	0.1150	0.1150	0.1150	100	0.0000	0.00
MTYFF	Mty Food Group Inc	38.28	37.99	38.28	10,000	0.29	0.77
MTZPY	Tanabe Pharma	24.03	23.64	24.00	8,100	-0.08	0.33
MTZXF	Mitsubishi Tanabe Ph	23.70	23.68	23.68	600	-0.31	1.29
MUEL	Paul Mueller Company	31.01	31.01	31.01	200	-2.99	8.79
MUNMF	Mundoro Capital Inc	0.1390	0.1390	0.1390	3,000	0.0065	4.91
MURGF	Muenchener Rueckver	208.5	208.2	208.2	100	-0.8	0.40
MURGY	Muenchener Re Group	21.20	21.06	21.10	44,000	0.29	1.37
MURXF	Minotaur Exploration Ltd	0.0600	0.0600	0.0600	40,000	0.0100	20.00
MURZY	Murray & Roberts	1.254	1.254	1.254	100	0.163	14.94
MUSS	Multi Solutions II	0.1500	0.1100	0.1500	8,300	0.0400	36.36
MUTM	Mutual Merchant Svcs Inc	0.0350	0.0350	0.0350	500	0.0000	0.00
MVAC	Counterpoint Met Value Fund C	0.0223	0.0223	0.0223	1,100	0.0038	20.54
MVBF	Mvb Financial Corp	17.99	17.19	17.99	26,600	0.99	5.82
MVEN	Integrated Surgical Systems Inc.	1.410	1.160	1.410	700	-0.070	4.73
MVES	The Movie Studio Inc	0.0038	0.0033	0.0036	1,769,900	0.0001	2.86
MVLY	Mission Vly Bcp CA	14.15	14.15	14.15	2,000	0.00	0.00
MVPH	Mvp Holdings Inc	0.0001	0.0001	0.0001	100	0.0000	0.00
MVPI	Mv Portfolios Inc	0.0445	0.0445	0.0445	100,000	-0.0004	0.89
MVRBF	Medivir B	8.500	8.500	8.500	200	0.000	0.00
MVTG	Mantra Venture Group Ltd	0.0049	0.0035	0.0041	293,000	0.0006	17.14
MWBC	Mw Bancorp Inc	22.30	22.30	22.30	700	0.30	1.36
MWCAF	Matachewan Cons Mine	0.2112	0.2100	0.2112	1,600	-0.0312	12.87
MWIS	M-Wise Inc	0.0100	0.0100	0.0100	5,000	0.0080	400.00
MWOG	Midwest Oil and Gas Inc	0.0010	0.0010	0.0010	200	0.0000	0.00
MWSNF	Mawson Res Ltd	0.2900	0.2772	0.2900	1,100	0.0000	0.00
MWTCF	Manial Water Company	0.6200	0.6200	0.6200	1,000	0.0100	1.64
MWTCY	Manila Wtr Co ADR	15.43	15.43	15.43	100	0.42	2.80
MWWC	Marketing Wrldwd Corp	0.0002	0.0001	0.0001	12,800,000	0.0000	0.00
MWXRF	Mineworx Technologies Ltd	0.0591	0.0570	0.0591	10,000	0.0032	5.72
MXCHF	Mexichem Sab De Cv	2.840	2.840	2.840	1,700	0.000	0.00
MXCHY	Mexichem Sab De Cv	5.640	5.640	5.640	500	0.080	1.44
MXCYY	Metso Cp Ads	9.170	8.900	9.170	4,200	0.180	2.00
MXDHF	Mdxhealth Sa	5.900	5.900	5.900	400	0.210	3.69
MXGFF	Maxim Power Corp	2.192	2.186	2.192	5,400	0.000	0.02
MXLGF	Mx Gold Corp	0.1450	0.1139	0.1450	369,400	0.0250	20.83
MXMG	Maxima Group Inc	0.0010	0.0010	0.0010	30,000	0.0003	42.86
MXMTY	Maxcom Telecom Ads	0.3500	0.3500	0.3500	2,500	-0.0200	5.41
MXROF	Max Resource Corp	0.0590	0.0590	0.0590	2,000	0.0010	1.72
MXSG	Mexus Gold US	0.0575	0.0525	0.0530	755,200	-0.0037	6.53
MXTOF	Metso Corp Ord	33.00	32.72	32.72	6,200	9.88	43.26
MXTRF	Montero Mng & Expl L	0.1358	0.1358	0.1358	100	0.1178	654.44
MXTSF	Maxcom Telecomunicaciones Sab De Cv	0.4000	0.3500	0.4000	31,300	0.0246	6.55
MXVDF	Mexivada Mining Corp	0.0010	0.0010	0.0010	5,000	0.0000	0.00
MYAGF	Maya Gold & Silver	0.2850	0.2644	0.2644	10,600	-0.0190	6.70
MYBF	Muncy Bank Finl [Pa]	34.77	34.77	34.77	200	-0.73	2.06
MYBUF	Meyer Burger Techgy	1.400	1.400	1.400	100	0.010	0.72
MYCT	Mycontactcard Inc	0.0040	0.0040	0.0040	10,000	-0.0010	20.00
MYDP	Doughertys Pharmacy Inc.	0.1460	0.1460	0.1460	100	0.0005	0.34
MYDX	Mydx Inc	0.0042	0.0040	0.0041	3,908,500	0.0000	0.00
MYEC	Myecheck Inc	0.0025	0.0020	0.0025	1,846,500	0.0001	4.17
MYFT	My Freightworld Tech	0.0002	0.0002	0.0002	1,000	0.0000	0.00
MYGG	Mygo Games Holding Co	0.0015	0.0015	0.0015	300	0.0000	0.00
MYHI	Mountain High Acquisitions Corp	0.0700	0.0661	0.0670	255,800	-0.0012	1.76
MYLI	Music of Your Life	0.0001	0.0001	0.0001	17,700,000	-0.0001	50.00
MYMMF	Mym Nutraceuticals Inc	0.4500	0.4000	0.4265	145,600	-0.0297	6.51
MYMNF	Moly Mines Ltd	0.0300	0.0250	0.0250	20,900	-0.0050	16.67
MYMX	Mymetics Corp	0.0600	0.0550	0.0596	400,600	-0.0064	9.70
MYNG	Golden Eagle Intl	0.0635	0.0601	0.0601	9,700	-0.0149	19.87
MYRSY	Myer Holdings Ltd. ADR	2.290	2.290	2.290	100	-0.150	6.15
MYRX	Myrexis Inc	0.0510	0.0510	0.0510	12,100	-0.0081	13.71
MYSL	My Screen Mobile In	0.0080	0.0080	0.0080	100	-0.0010	11.11
MYSN	Myson Group Inc	0.0090	0.0090	0.0090	6,000	0.0010	12.50
MYTAY	Magyar Telekom Telecommunications Plc	9.195	9.195	9.195	200	-0.010	0.11
MYTEF	Telekom Malaysian	1.480	1.480	1.480	1,000	-0.027	1.78
MYTHF	Mytilineos Holdings Sa	10.07	10.07	10.07	1,300	0.07	0.70
MYTHY	Mytilineos Holdings Sa ADR	10.27	10.27	10.27	100	0.04	0.39
MZDAF	Mazda Motor Corp Ord	14.82	14.80	14.82	1,300	0.02	0.14
MZDAY	Mazda Motor Corp	7.510	7.420	7.470	51,000	0.040	0.54
MZEI	Medizone Intl Inc	0.0679	0.0605	0.0613	115,000	-0.0006	0.97
MZHOF	Mizuho Financial Group Inc	1.700	1.700	1.700	200	-0.010	0.58
MZRTF	Mazor Surgical Robot	24.50	24.25	24.50	1,200	-1.10	4.30

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.198.54.142
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,423	-33	0.52
DJI	22,359	-53	0.24
SP500	2,501	-8	0.30
DAX	12,600	31	0.25
FTSE	7,264	-8	0.11
NI225	20,314	-34	0.17
CAC40	5,267	26	0.49
GLD	1,291	-10	0.75
BDI	1,200	49	4.26
HSI	27,909	-202	0.72