Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.16000.15000.150032,500-0.01006.25 
MAALMarketing Alliance5.1505.0505.1008000.0500.99 
MAANFMaanshan Iron & Stee0.21510.21510.21511,0000.00512.43 
MABAAmerican Bioge SC0.16000.16000.16001000.00000.00 
MACEMace Security International Inc0.39000.37000.37005,100-0.02005.13 
MACIFMacmillan Minerals0.01140.01140.01145000.004462.86 
MACQFThemac Rsrcs Grp Ltd0.06000.06000.06001,0000.010020.00 
MADGQMadge Networks Nv0.00010.00010.000135,8000.00000.00 
MADIMadison Systems Inc0.00170.00170.00171,000-0.000419.05 
MAGEMagellan Gold Corp0.03840.03840.03843,3000.00000.00 
MAGNFMagellan Minerals0.11700.10000.10004,000-0.016914.46 
MAGOFMan Se Shs121.7121.7121.7100-1.10.90 
MAGOYMan Ag Unsp ADR12.1712.1712.17100-0.050.41 
MAGPMagplane Technology0.00350.00300.0030100,000-0.001025.00 
MAHIMonarch Services0.01100.01100.0110100-0.029072.50 
MAHLYMedipal Holdings13.2713.2713.271,300-0.523.77 
MAHMFMahindra&Mahindra Dp20.1420.1220.124,900-0.040.21 
MAHNMid-Atlantic Hm Hlth0.15000.07000.0700200-0.080053.33 
MAJCQMajestic Capital Ltd0.00010.00010.00011,9000.00000.00 
MAJJMichael Anthny New2,5252,5252,52510000.00 
MAKEMakepeace A D Co7,3007,3007,30010000.00 
MAKSFMarks & Spen Grp Ord7.5307.5307.5305000.0801.07 
MAKSYMarks & Sp Gp ADR15.1915.1115.139,800-0.211.34 
MALDFMacau Legend0.65900.65900.6590300-0.02703.94 
MALJFMagellan Aerospace C11.5311.5311.532,0000.100.87 
MALRFMineral Resources9.0709.0709.0701,000-0.2302.47 
MALRYMineral Resources10.1510.1510.15400-0.252.40 
MAMTFMcan Mtg Corp13.5013.5013.502000.100.73 
MAOMFMaudore Minerals Ltd0.06360.06280.062816,0000.011321.94 
MAORFMandarin Oriental In1.8401.8401.8403,200-0.0603.16 
MAQAFMacquarie Atlas3.1343.1343.134300-0.0160.51 
MARAMarathon Patent Group Inc.12.8212.1512.5033,1000.110.89 
MARUYMarubeni Corp ADR71.5771.5771.57700-0.911.26 
MASZFMasonite Wrldwde Hld9.6709.6709.670277,500-1.45213.06 
MAURYMarui Group Co Ltd18.7118.7118.711000.301.63 
MAUSYMatsui Secs Uspn ADR19.4519.2219.223,100-0.080.41 
MAUXFMart Resources Inc [1.2901.2601.268112,500-0.0322.48 
MAWHFMan Wah Holdings1.4921.4921.492400-0.0181.19 
MAXCMaxco Inc0.11000.11000.11005,0000.020022.22 
MAXDMax Sound Corp0.14700.13510.1410877,1000.00312.25 
MAXEMaxwell Resources Inc.0.02000.01800.0200110,000-0.00104.76 
MAXEEMaxwell Resources Inc.0.02000.02000.020054,900-0.009031.03 
MAXMFStandard Explora Ltd0.04800.04800.0480200-0.071759.90 
MAXXMaxxam Inc New989.0989.0989.0100-461.031.79 
MAYGFMeadow Bay Cap Corp0.15590.14190.15132,8000.01037.30 
MAYNFMayne Pharma0.82000.82000.8200300-0.02002.38 
MBAIFCibt Education Group Inc.0.31160.31160.311613,500-0.00842.63 
MBAYMediabay Inc0.00020.00020.00021000.00000.00 
MBCFFMbac Fertilizer Corp0.35140.34800.35143,0000.00421.21 
MBCIMabcure Inc.0.00600.00600.006018,2000.00000.00 
MBCNMiddlefield Banc Cor29.5028.5529.501,2000.000.00 
MBCRQMercantile Bancorp Inc. [Il]0.00500.00500.0050100,0000.00000.00 
MBDEMorris Business Devl0.10000.10000.10002,0000.00000.00 
MBFJFMitsubishi Ufj Finan5.8805.8805.880200-0.0651.09 
MBGNFMed Biogene Inc0.04200.04100.0410377,200-0.008116.50 
MBISMediabistro Inc0.94000.82250.94006,2000.02002.17 
MBITMobilebits Holdings0.09000.09000.09001,0000.00000.00 
MBKLMetairie Bk & TR [La20.0020.0020.00900-0.502.44 
MBLTYMesoblast Ltd Sp ADR20.5120.3520.3512,300-0.241.16 
MBMIMabwe Minerals Inc.0.03190.03190.0319100-0.010023.87 
MBNCMerchants Bancorp Or0.75000.68000.75002,8000.00000.00 
MBRTFMbmi Resources Inc0.00800.00800.00801,3000.0053196.30 
MBUMYMabuchi Mtr Co Ltd20.1620.1520.151,2000.241.21 
MBVAMillenium Bankshares0.60000.60000.60002,0000.00000.00 
MBXBFMicrobix Biosystems0.44300.44300.443010,0000.096127.70 
MBYMFMountain Boy Mineral0.02580.02110.0258497,0000.00041.57 
MCAMQMoney Centers Amerca0.00180.00180.001850,0000.000320.00 
MCAPMango Capital Inc0.03250.03250.032513,2000.00258.33 
MCARMercari Communcation0.18000.18000.18001000.030020.00 
MCBFMonarch Community Bancorp2.9002.9002.9001,1000.1505.45 
MCBGMercersburg Financia12.5012.2512.25300-0.252.00 
MCBRFMcbride Plc Ord 10P1.6501.6401.6505,700-0.0502.94 
MCCKMestek Inc20.0020.0020.003002.1912.30 
MCCRFMccoy Corp6.1806.0706.0701,000-0.0100.16 
MCDFFMcDermott Intern27.5727.5727.5725,2000.371.35 
MCEEFMcewen Mining2.7002.7002.7004,500-0.1505.26 
MCELQMillennium Cell In0.00010.00010.000112,900-0.000480.00 
MCEMMonarch Cement Co27.0026.2527.008000.843.21 
MCESFMacro Enterprises4.2044.2034.2031,0000.0030.08 
MCETMulticell Techs Inc0.00070.00060.000626,846,000-0.000114.29 
MCFFYMediclinic Intl ADR40.8140.8040.801,600-0.300.73 
MCGIMedcareers Group In0.01240.01240.012410,0000.00000.00 
MCGRFMajor Cineplex Group0.59000.59000.590010,400-0.01001.67 
MCHBMechanics Bk [Ca]16,10016,10016,100100500.31 
MCHHFMacmahon Holdings0.09000.09000.0900500-0.010010.00 
MCHTMauch Chunk Finl Cp13.9013.9013.902000.151.09 
MCHVFMGM China Holdings L3.5803.5803.580200-0.0160.44 
MCHVYMGM China Holdings42.8442.2342.812,9001.844.49 
MCICMulticorp International Inc0.00340.00300.0030323,600-0.00013.23 
MCIGMcig Inc.0.46000.44250.4550653,5000.00501.11 
MCIIMariner's Choice Int0.00170.00130.0017278,5000.000213.33 
MCLNMedclean Technologies Inc.0.00430.00400.004352,7000.00000.00 
MCNSFMicronas Semiconduct8.5008.5008.500600-0.6507.10 
MCPBMount Carmel Pub Uti26.1026.1026.101000.000.00 
MCPIMed-Cannabis Pharma Inc.0.22010.22010.220110,1000.00000.00 
MCPNFMmc Corporation Bhd0.77000.77000.77003,400-0.120013.48 
MCPOFMarcopolo Sa1.8801.8801.8805,5000.0000.00 
MCPYMunicipal Payment Sy0.00400.00250.0025110,000-0.001537.50 
MCQPFMacquarie Power & In4.1924.1904.1924,1000.0721.74 
MCRAAMcrae Inds Cl A29.4829.0029.074,900-0.180.62 
MCRABMcrae Inds Cl B36.0036.0036.001006.0020.00 
MCRPFMicroport Scientific0.64500.64500.645010,000-0.00500.77 
MCRUFMorgan Advanced Matl5.5005.5005.5001,000-0.3806.46 
MCRZFMincor Resources0.79000.79000.79001,000-0.01792.22 
MCTCMicrochannel Tech Cp0.00700.00700.00701000.00000.00 
MCTHMedical Connections0.00600.00600.00605000.00000.00 
MCTYFMicroplanet Technolo0.01800.01800.01801,000-0.024057.14 
MCUIFMiraculins Inc0.15500.15500.155010,0000.00724.87 
MCUJFMedicure Inc2.5842.4102.4101,700-0.1425.56 
MCVTMill City Ventures III Ltd.0.90000.90000.90005000.05005.88 
MCWEFMcw Energy Grp0.99000.99000.99007,4000.090010.00 
MCWPFMelco Crown0.25000.25000.250010,000-0.066020.89 
MCYWFMacusani Yellowcake0.05000.05000.05001,300-0.013521.26 
MDABFMeda Ab A Shs16.8016.8016.802,000-0.412.39 
MDABYMeda Ab15.7115.7115.71100-0.080.52 
MDAHFMidas Holdings Ltd0.34000.34000.34005,0000.00000.00 
MDAVDavi Luxury Brand Group Inc0.20000.16000.20001,3000.01005.26 
MDBXMedbox Inc15.6413.6014.71110,7000.916.59 
MDCEMedical Care Technol0.00020.00020.00022,310,0000.00000.00 
MDCNMedican Enterprises Inc.1.4801.3501.39022,000-0.0906.08 
MDDDMakism 3D Corp.0.09000.07010.070420,800-0.019621.78 
MDDWFMacdonald Detwlr New77.2077.2077.20200-0.710.91 
MDEVFMelco Intl Devel3.0202.9602.9602,000-0.0100.34 
MDEXMadison Explorations0.08000.08000.08002000.025045.45 
MDFIMedefile Intl Inc0.02600.02600.02602000.00000.00 
MDFZFMedifocus Inc.0.13000.13000.130016,000-0.00302.26 
MDGCMediag3 Inc.0.00040.00040.0004180,0000.00000.00 
MDGEFMedigene Ag7.1807.1407.1401,5000.1001.42 
MDGWWMedgenics Inc1.2501.2001.20014,8000.0201.69 
MDHIMedical Alarm Concepts Holding Inc.0.50000.42000.50004,0000.00000.00 
MDINNorthstar Global Bus0.00100.00080.0008100,000-0.000220.00 
MDIUYMediaset S.P.A Sp Ad12.9912.9712.992,0000.292.28 
MDKMMdechem Inc New0.02000.02000.020010,0000.00000.00 
MDLAFMediolanum Sgr Pa7.9937.9937.9931,0000.1632.08 
MDLAYMediolanum ADR16.2515.8416.1815,6000.553.52 
MDLHMedical Intl Tech0.01810.01810.01816,2000.00000.00 
MDLNFMadalena Ventures0.44800.44800.44802,0000.00000.00 
MDLXFMidlands Min Ord0.02020.02020.02022,500-0.004819.20 
MDMEFMdm Engineering2.7902.7902.7901,600-0.0100.36 
MDMJCannamed Corp.1.5501.4001.4003,400-0.16010.26 
MDMNMedinah Minerals Inc0.08750.08210.0840833,8000.00111.33 
MDNBMinden Bancorp Inc17.7517.7517.751000.100.57 
MDNDFMcDonalds Co Ltd Tok28.1028.1028.102001.706.44 
MDNGFMidnight Sun Mining0.13500.13500.13503,500-0.01198.10 
MDNNFMdn Inc0.04450.04450.04453,000-0.009217.13 
MDNTMedient Studios Inc.0.00050.00030.000521,264,9000.000125.00 
MDPHFMnoda Monadelphous G15.0415.0415.0429,000-1.539.23 
MDRMModern Mobility Aids0.10000.09600.0960129,0000.00000.00 
MDRPFMidas Gold Corp0.68700.65380.663411,100-0.01161.72 
MDSMFMedusa Mining Ltd1.7301.7301.7309000.0000.00 
MDSNMadison Bancorp22.3022.2522.3015,3000.050.22 
MDSTMindesta Inc0.01500.01000.012051,2000.003033.33 
MDTCMedia Technologies0.00320.00320.003238,2000.00000.00 
MDTVMdu Communications International Inc0.01360.01360.013630,0000.00000.00 
MDURPMdu Res Group 4.5091.0091.0091.001000.000.00 
MDVTMiddlebury Natl Corp31.0030.0930.09700-0.912.94 
MDWGMedianews32.5032.5032.5030,0000.000.00 
MDWKMdwerks Inc.0.00250.00250.002574,800-0.000310.71 
MEAOFMetanor Resources0.13000.11500.115039,000-0.013210.30 
MEDAMedia Analytics Corp0.08000.06010.061138,100-0.018923.63 
MEDDMedical Imaging Corp.0.09000.09000.09001000.020028.57 
MEDLMedl Mobile Holdings0.19000.17300.186043,2000.01206.90 
MEDTMediatechnics Corporation0.00080.00070.00074,150,0000.00000.00 
MEECMidwest Energy Emissions Corp1.0300.9901.02024,2000.0000.00 
MEEXFMe Resource0.11880.11880.11882,000-0.067236.13 
MEGEFMeg Energy Corp35.5035.0035.4715,9000.722.07 
MEGGFMeggitt Plc9.0908.9109.0906,7000.0400.44 
MEGGYMeggitt Plc18.4118.1618.413,6000.100.55 
MEITFMeitec Corp30.7530.7530.75200-1.153.61 
MELYMicroelec Tech0.00230.00210.00227,737,800-0.00028.33 
MEMEEndev Holdings Inc0.26000.26000.26001000.00000.00 
MEMIMiracle Entmnt Inc0.00010.00010.000150,3000.00000.00 
MEMLAMetropolitan Mines L0.08000.08000.080010,0000.020033.33 
MENBMendocino Brewing Co0.53000.53000.53005000.00971.86 
MENIMobilized Entmnt Inc0.00450.00450.00452,100-0.000510.00 
MEOBFMesoblast Ltd3.8803.8803.880300-0.1102.75 
MEOGFMediterranean Oil &0.10010.10000.100020,000-0.00010.10 
MERGMerger Mines Corp0.05000.05000.05001000.00000.00 
MERRMerriman Holdings0.11500.11500.115010,0000.024026.37 
MERRDMerriman Holdings3.9003.4003.9009,300-0.1002.50 
MESNFMarauder Res East0.02500.02000.020070,500-0.006323.95 
METSFMetals X Limited0.26000.26000.26001,0000.040018.18 
MFBPM&F Bancorp Inc5.2004.9004.9002,300-0.3005.77 
MFCOMicrowave Filter C0.43000.43000.43003,500-0.02004.44 
MFCSFMedical Facs Corp16.0415.9415.9410,000-0.161.00 
MFDBMutual Federal Bcp2.0002.0002.0006000.0502.56 
MFGIMerchants Financial Group Inc35.2535.2535.25100-0.752.08 
MFMLFMarifil Mines Ltd0.01800.01800.01802,000-0.002010.00 
MFMNFMansfield Minerals I0.41000.41000.4100400-0.00200.49 
MFONMobivity Holdings Corp.1.0701.0701.070200-0.0806.96 
MFOYYMegafon Ojsc29.6529.6529.65100-1.554.97 
MFRVFMinera Frisco Sab De1.9801.9801.9809000.0020.10 
MFSTMedifirst Solutions0.04410.03520.0400249,0000.00000.00 
MFTHMedisafe 1 Technolog0.00020.00020.0002200,0000.00000.00 
MGAFFMega Uranium Ltd0.18960.17000.176329,300-0.00010.06 
MGDDFMichelin Cie Gen Des114.8114.8114.8100-0.30.23 
MGDDYCompagnie Generale D22.9322.7822.8324,9000.010.04 
MGFXMonarch Gulf Exp New0.00300.00290.003033,7000.000520.00 
MGHLMorgan Group Hld Co0.35000.35000.35005000.050016.67 
MGHOFMeghmani Organics0.06780.06780.067850,000-0.042238.36 
MGLTMagnolia Solar Corp0.08000.08000.08009,0000.00000.00 
MGMBMGM Hldgs Inc76.2576.2576.2574,900-2.002.56 
MGMXFMagma Energy Corp0.29510.29500.295157,000-0.00491.63 
MGNLFMgn Technologies Inc0.00080.00080.00081,7000.00000.00 
MGNUMagnus Intl Resource0.00300.00300.00303,0000.00000.00 
MGONMegola Inc0.00730.00730.007310,7000.00000.00 
MGORFMagor0.27100.27100.271053,0000.01505.86 
MGPHFMason Graphite0.75050.71450.739061,000-0.00020.03 
MGPTFMagnolia Petroleum P0.01500.01500.015065,000-0.003016.67 
MGQGMorgan Equities New0.02000.02000.020050,0000.00000.00 
MGRRFMurgor Res Inc0.01570.01570.01578000.00031.95 
MGRUFMorguard Real Est Ut16.7116.7116.711000.684.24 
MGRZFMagna Res Ltd0.09070.07670.07672,3000.00273.65 
MGTCMegatech Corp0.02100.02100.02103,5000.00000.00 
MGUYMogul Energy Intl0.01750.01750.0175200-0.002512.50 
MGYOYMol Magyar Olaj Gaz25.6925.6925.691,200-0.030.12 
MHCCMillenium Healthcare Inc0.70000.65010.670036,700-0.03004.29 
MHGIMidnight Holdings Gr0.00010.00010.00018,0000.00000.00 
MHGUMeritage Hosp Gr5.3905.3905.3902000.1903.65 
MHREFMatamec Explrtn Inc0.07450.06950.07456,5000.007911.86 
MHSDFMegacable Hld Ord4.2204.2204.2201000.2305.76 
MHTLYMetcash Ltd Sp ADR15.8015.8015.802000.251.61 
MHTXManhattan Scients0.15400.14350.1500192,2000.00654.53 
MHTZFManhattan Corp0.05150.05150.05151000.00153.00 
MHVYFMitsubishi Heavy Ind6.5006.5006.5004,0000.0000.00 
MHYRManthey Redmond Corp0.50000.50000.50001000.00000.00 
MHYSMass Hysteria Ent0.00200.00200.0020100,500-0.00029.09 
MIDLFMidland Expl Inc0.76100.76100.761010,400-0.01822.34 
MIELFMitsubishi Elect Cor13.5513.5513.555000.856.69 
MIELYMitsubishi Elect Cor26.9026.8026.823,2000.050.19 
MIGGFMigao Corporation1.2971.2971.2972,000-0.0543.96 
MIHIMedina Intl Holdings0.03500.03500.035010,400-0.005012.50 
MIHLMontague International Holding Ltd0.00500.00500.00505,000-0.00059.09 
MIICFMillicom International Cellular S.A.88.8588.3088.669001.611.85 
MIINFMerlin Entertainment6.1206.0606.1201,1000.2223.76 
MIKPMike The Pike Produc0.00020.00020.000220,000-0.000360.00 
MILVMistral Ventures Inc0.00060.00060.00064,5000.00000.00 
MINAFal Exploration Corp2.5002.5002.5001000.60031.58 
MINEMinerco Res Inc0.00890.00810.008712,343,6000.00000.00 
MINOFMinor International1.0221.0221.0225,0000.0525.36 
MIRXFMira Resources0.00300.00300.003015,000-0.004057.14 
MISMCambridge Energy Corp0.02500.02300.02303,300-0.00208.00 
MISVFMinco Silver Corp0.93500.93500.935020,0000.00880.95 
MITDMit Holding Inc.0.12500.12500.125010,0000.00000.00 
MITEFMitsubishi Estate Co24.8024.7524.753000.702.91 
MITEYMitsubishi Estate Co24.9624.7924.8821,800-0.060.24 
MITFFMitie Group Plc5.4415.4415.4412,4000.0561.04 
MITFYMitie Group Plc ADR21.5521.5521.552000.351.65 
MITJFMint Technology New0.05500.05500.05505,000-0.043043.88 
MITSFMitsui & Co Ltd16.1016.1016.10100-0.160.98 
MITSYMitsui & Company324.3323.0323.92000.00.00 
MITUFMitsui Chemicals Inc2.7902.7902.7902,0000.2007.72 
MIUFYMitsubishi Ufj Lease12.0812.0812.082000.938.34 
MIXXMix 1 Life Inc.1.5301.4501.50010,0000.0503.45 
MJDLFMajor Drilling Grp I8.1478.1478.1471000.0370.46 
MJDSMojo Data Solutions0.05000.05000.05002,500-0.050050.00 
MJGCFMajestic Gold Corp0.05830.05830.0583200-0.00172.83 
MJLBGreenscape Laboratories Inc.0.17000.14000.17002,5000.00000.00 
MJMDMedijane Holdings Inc0.84800.82700.8460559,9000.02102.55 
MJMIMarilynjean Interact0.23000.17000.230020,0000.080053.33 
MJMJThe Maryjane Group Inc.0.55000.55000.55003000.04007.84 
MJMSYMj Maillis Sa- ADR0.00030.00030.0003432,0000.0002200.00 
MJNAMedical Marijuana I0.18400.18050.18105,008,200-0.00301.63 
MJNEMj Holdings Inc6.5106.2606.260600-1.24016.53 
MJWLMajic Wheels Corp.0.00010.00010.00011,000,0000.00000.00 
MJXFFMajescor Resources0.04100.04100.04101,200-0.005010.87 
MKBYMckenzie Bay Intl Lt0.01900.01900.019010,0000.00000.00 
MKEWFMakita Corp62.0261.9962.028,000-0.981.56 
MKGAFMerck Kgaa Dm 586.9486.9486.945000.000.00 
MKGAYMerck Kgaa Unsp ADR29.3829.3029.331,3000.531.84 
MKHDMt Knowledge Hldgs0.03800.02500.0330301,1000.008032.00 
MKRSMikros Sys Corp0.17990.15510.160124,600-0.00010.06 
MKRYFManitok Energy Inc2.8302.6612.82262,4000.1575.89 
MKSEFMarksmen Energy Inc0.34600.33840.3460100,0000.056019.31 
MKTAYMakita59.7559.5459.705,9000.040.07 
MKTSQDirect Markets Holdings Corp.0.00110.00110.001122,8000.00000.00 
MKTYMechanical Technolgy1.1801.1501.1804,5000.0302.61 
MLBGFMulberry Grp Plc13.0013.0013.00200-2.0013.33 
MLCGML Capital0.02700.02410.0250107,000-0.00207.41 
MLERMoller Intl Inc0.10000.07050.070522,500-0.024525.79 
MLESMint Leasing Inc0.27000.27000.27003000.00000.00 
MLFBUniversal Cap Mgmt1.5601.5601.5601,2000.0301.96 
MLFNFMaple Leaf Foods Inc19.3019.1219.2018,4000.160.83 
MLGFMalaga Financial Corp20.5020.5020.505000.351.74 
MLGGYMeldex Intl Ads0.05000.05000.05001000.00000.00 
MLGPFMeldex Group Plc0.00100.00100.001019,2000.00000.00 
MLGTMlight Tech Inc0.00440.00440.00445,5000.000410.00 
MLHCM Line Hldgs Inc0.00170.00130.001519,191,900-0.000211.76 
MLKKFMercator Minerals0.04700.04300.04306,000-0.00204.44 
MLKNAMedlink Intl Inc A0.00010.00010.00011,0000.00000.00 
MLLGFMullen Group Ltd28.5028.5028.502000.361.29 
MLLOFMedallion Resources Ltd0.13000.11300.12906,000-0.00100.77 
MLMNMillennium Prime Inc0.07000.07000.070020,0000.00000.00 
MLNGDMarlin Gold Mining Ltd.1.2001.1491.20011,5000.0292.48 
MLNGFMarlin Gold Mining Ltd.0.10900.09600.0960124,3000.00050.52 
MLOOFMolopo Australia Ltd0.16000.15000.1500159,600-0.00634.03 
MLPHMolecular Pharmacol0.01000.01000.01005000.00000.00 
MLRKFMillrock Res Inc Com0.05800.05800.058020,0000.00223.94 
MLRYYMail Ru Group Ltd30.4630.4630.464000.311.03 
MLSPFMelrose Industries4.5204.5204.52031,5000.0701.57 
MLSSMilestone Scientific1.9301.9301.9302000.0201.05 
MLWNMalwin Ventures Inc0.05100.05100.05102,0000.00102.00 
MLXSFMelexis Nv Ieper45.2545.2545.251008.9024.48 
MLYAFMalaysian Airline Sy0.07650.07400.07501,319,800-0.00151.96 
MLYBYMalayan Banking ADR6.1606.1606.160200-0.1241.97 
MLYCFAmerican Cumo Mining Ltd.0.07000.06600.0660118,0000.00101.54 
MLYFFMolycor Gold Corp0.06000.06000.060025,8000.007013.21 
MMABMuni Mtg1.9201.8701.89052,200-0.0301.56 
MMAMMedical Makeover Cp3.0003.0003.0001000.0000.00 
MMBFMomentum Biofuels0.00250.00250.00254,000-0.000619.35 
MMCGFMgmt Consulting Grp0.42000.42000.420016,0000.00000.00 
MMEXManagement Energy0.00500.00500.00501,000-0.007058.33 
MMIOMarmion Industries0.00060.00060.0006180,0000.00000.00 
MMIRFMedmira Inc0.07290.07220.072911,0000.00548.00 
MMMBMamamancini's Holdin1.5001.1501.3009,700-0.28017.72 
MMMKFMinemakers Ltd West0.09000.09000.09001,000-0.010010.00 
MMMMMineral Mtn Mng & ML0.07000.02800.028012,900-0.032053.33 
MMMSMedytox Solutions7.3107.3107.310500-0.1902.53 
MMMWMass Megawat Wind Pw0.01830.01440.0183506,1000.00031.67 
MMRFMmrglobal Inc0.02900.02520.0284656,100-0.00031.05 
MMRGFMinaurum Gold Inc0.09700.09700.097020,0000.00000.00 
MMRKMile Marker Intl Inc0.03000.03000.03005,000-0.004011.76 
MMRKQMile Marker Intl Inc0.00330.00330.00333,5000.00000.00 
MMRTYMassmart Hldgs ADR27.5827.3827.5812,7000.080.29 
MMSDFMacarthur Minerals Limited0.15300.15000.15006,5000.00000.00 
MMTCMicro Imaging Tech0.03750.02500.030074,800-0.004914.04 
MMTEMammoth Energy Grp0.01040.01040.01041,5000.00000.00 
MMTIFMicromem Tech Inc0.57980.55410.579843,3000.00781.36 
MMTMFMonument Mng Ltd0.21170.21170.21178,8000.01276.38 
MMTOFMitsubishi Motors Corporation11.0010.9010.90200-0.100.91 
MMTRSMills Music TR Unit23.7523.7523.75100-0.753.06 
MMTSMulti-Media Tutorial Services Inc.0.00110.00110.00111000.00000.00 
MMTVMedical Media TV Inc0.00120.00120.0012100,000-0.00017.69 
MMXMYMmx Mineracao E Metalicos S.A.0.70000.70000.70009000.04006.06 
MNAIMonar Intl Inc0.05000.04000.040039,000-0.00204.76 
MNAPManas Petroleum Corp0.05000.04870.0500100,0000.00000.00 
MNATMarquette Natl Cp369.0369.0369.01000.00.00 
MNBCMnb Corp [Bangor Pa]21.5021.5021.501000.703.37 
MNBEYMinebea Ltd Spons Ad24.4424.1924.403,3001.948.64 
MNBOMnb Holdings Corp CA35.0135.0135.011,0000.010.03 
MNBTMountain Natl Bsh Tn0.01000.01000.01001,2000.00000.00 
MNCWFPrimero Mng Corp Wt1.4001.4001.4001000.0332.41 
MNDJFMandalay Res Corp1.0450.9531.01954,900-0.0353.32 
MNDPMundus Group Inc0.00010.00010.00012,2000.00000.00 
MNELFMission Newenergy Ltd0.00810.00810.00817,0000.00000.00 
MNETMulticom Publishing0.00300.00300.00301,000-0.002040.00 
MNGGFMongolia Growth Grou2.2572.2202.25012,7000.0050.22 
MNGPFMan Group Plc2.1702.0402.0408,000-0.0703.32 
MNGPYMan Group Plc Unsp A2.0402.0202.040800-0.0050.24 
MNHFYMayr-Melnhof Karton29.9029.9029.906000.461.56 
MNHNManhattan Bancorp3.6003.5503.5504,000-0.1002.74 
MNHVFMarine Harvest ASA14.2514.1814.2410,600-0.110.75 
MNILYMinor International25.4425.4425.44200-0.933.53 
MNKDWMannkind Corporation4.3003.9004.05019,000-0.3107.11 
MNOIYMandarin Orient ADR18.9218.9218.92500-0.231.20 
MNPPMerchants Natl Pptys1,6901,6901,690100100.60 
MNSBMainstreet Bank8.3998.3998.3991000.0490.59 
MNSFMansfelder Metals0.06000.05000.050065,0000.00000.00 
MNTCFMantis Mineral Corp0.01000.01000.01008000.00000.00 
MNTHFMinth Group Ltd1.9101.9101.91018,0000.42028.19 
MNTRMentor Capital Inc.1.2601.1401.19251,300-0.0483.87 
MNVNMondial Ventures Inc0.00040.00030.000335,157,800-0.000125.00 
MNVWFMountainview Energy0.41600.41000.410012,000-0.01002.38 
MNWGMedianews Group Inc32.5032.5032.5030,0003.0010.17 
MNXBYMonex Group Inc13.3113.1713.214,100-0.261.93 
MOAEFMongolia Energy Corp0.02600.02400.02401,445,000-0.00104.00 
MOAEYMongolia Energy ADR1.3801.3501.3503000.0302.27 
MOBAFManitoba Telecom Services Inc.29.8229.8229.822000.130.44 
MOBOMobile Lads0.33500.29000.335046,3000.064924.03 
MOBQMobiquity Technologies Inc.0.57000.56000.560016,300-0.01001.75 
MOBSMobiform Software0.48500.36000.48509,2000.045010.23 
MODCModern Tech Corp0.00010.00010.0001300,0000.00000.00 
MODLFMondi Ltd18.0518.0518.052000.653.74 
MODTQModtech Hldgs0.00050.00050.00053000.00000.00 
MODVFMelcor Development L24.8624.8624.861002.028.83 
MOGLFMongolian Mining Cor0.09500.09500.095030,0000.035058.33 
MOJOMojo Organics Inc.0.65010.65000.65003,300-0.03004.41 
MOKODMoko Social Media Ltd.10.509.5510.502000.959.95 
MOLBMother Lode Bk CA1.4401.4401.4402000.0000.00 
MOMOMopals.Com Inc.0.46200.41000.41002,500-0.490054.44 
MONDYMondi Plc Unsp ADR36.3836.3836.38100-0.471.28 
MONIFMonitise Plc0.74500.73100.73582,477,800-0.01622.15 
MONKMonarchy Resources0.01670.01310.01675,8000.00000.00 
MONKEMonarchy Resources0.01900.01220.012429,100-0.006634.74 
MONOYMonotaro30.3530.2130.352,900-0.180.59 
MONRFMoncler S.P.A.16.0016.0016.001000.644.17 
MOPNMop Environmental0.02110.02110.02117,5000.00115.50 
MOSTSmart Online Inc1.5001.4001.4006,600-0.1006.67 
MOVTMotivnation Inc0.00010.00010.00013,363,8000.00000.00 
MOWRFMountainstargold0.08200.08200.08202,000-0.00485.53 
MOXCMoxian China Inc5.8505.8505.8503000.0300.52 
MPADMicropac Industries Inc8.5008.5008.5009000.0000.00 
MPAYMobetize Corp1.3001.3001.3001,0000.0504.00 
MPEFFMaple Leaf Green Wor0.07100.07100.07107000.013022.41 
MPEGInnovacom Inc0.00010.00010.00012000.00000.00 
MPFRFMapfre Sa3.9503.9503.9504,4000.1503.95 
MPFRYMapfre Sa Unsp ADR7.7907.6007.6007,000-0.3003.80 
MPHDMedia Pal Holdings0.00500.00280.0050130,000-0.001927.54 
MPIXMindpix Corp New0.00160.00130.00166,800,0000.000214.29 
MPJFFMining Projects Grou0.00400.00400.00408000.0030300.00 
MPMLMpm Technologies Inc.0.15000.15000.15001,2000.00000.00 
MPOHYMmi Hldgs Ltd ADR11.7811.7811.78200-0.191.59 
MPPCQMyphotopipe.Com Inc0.00020.00020.00025,000-0.000133.33 
MPRXFMega Prec Metals0.10550.08800.105440,2000.00242.33 
MPSFFMph Ventures Corp0.05800.05800.05803000.05401350.00 
MPSPMedpro Safety Pd0.10000.10000.10005000.00000.00 
MPSYFMorphosys Ag90.5090.5090.501000.951.06 
MPUCFMoneta Porcupine Min0.08110.08110.0811400-0.00080.98 
MQBKYMacquarie Grp ADR57.9057.8157.901,5000.621.08 
MQIIFMacquarie Intl Infra0.07800.07800.078040,0000.012018.18 
MQLXFMarquee Energy Ltd1.0801.0401.0432,100-0.0373.43 
MRAAFMurata Manufacturing97.8097.8097.802001.701.77 
MRAAYMurata Manufacturing24.2724.2724.27100-0.070.27 
MRBAFMirabela Nickel Limited0.19000.11500.19003,1000.038025.00 
MRCBFMorguard Corp130.4130.3130.45003.62.87 
MRCRMoro Corporation0.89000.89000.8900700-0.260022.61 
MRDAFMeridian Co Ltd0.01200.01200.01209,2000.002020.00 
MRDDFMiranda Gold Corp0.14500.14500.14504,900-0.00654.29 
MRDHMeridian Hldgs Inc0.03000.02200.030032,8000.010050.00 
MREEMainstreet Bankshares Inc11.2511.2511.251000.000.00 
MRESInstitute of Biomedi0.01280.01280.012812,2000.003842.22 
MRETFMartinrea Intl Inc11.5611.5511.564,000-0.242.00 
MRGNMergence Corporation0.01000.01000.01004000.00000.00 
MRGOMargo Caribe Inc3.7503.7503.7501000.2507.14 
MRHDMerilus Inc New0.38000.32000.350118,700-0.079918.58 
MRIBMarani Brands Inc0.01620.01500.01501,953,600-0.00106.25 
MRICMri Interventions1.0500.9901.02015,900-0.0100.97 
MRLLFMinera Irl Limited0.22900.22100.229030,0000.024011.71 
MRMAFMermaid Marine Aust1.8201.8201.820100-0.1407.14 
MRMBFMorumbi Oil & Gas In0.08300.08300.08304,6000.0610277.27 
MRNAMarina Biotech0.56000.51020.560058,1000.02504.67 
MRNJMetatron Inc0.00170.00130.001720,8000.00000.00 
MROIFMadagascar Oil Ltd0.26000.26000.260010,0000.01004.00 
MRPIMera Pharma New0.00060.00040.000658,0000.00000.00 
MRPLYMr Price Group Ltd19.5719.4119.537000.392.04 
MRPSMicrophonics Inc0.00900.00490.00492,500-0.004145.56 
MRQRFMonarques Res Inc0.10400.10400.104010,000-0.00100.95 
MRRFFMarr S.P.A.18.2618.2618.26300-0.894.66 
MRRTYMarfrig Alimento ADR2.9902.9902.9901,400-0.0902.92 
MRSKYMori Seiki Co Ltd Sp13.2613.2613.26200-1.399.49 
MRTIMaxus Realty Trust28.0028.0028.001001.003.70 
MRVKFMaverick Drilling An0.17100.16600.166023,000-0.00905.14 
MRVKYMaverick Drilling2.4102.4102.4101000.0100.42 
MRVNYMrv Eng Partici ADR6.8206.8206.8209000.2323.52 
MRWSFMorrison W Sprmrkt P2.9702.9102.970215,5000.0010.03 
MRWSYWm Morrison Supermar14.8714.6314.8230,2000.000.01 
MRZLFMirasol Resources1.1261.1001.1005,100-0.0302.65 
MSADYMS&Ad Ins Group ADR11.4811.3711.3712,900-0.151.30 
MSAHMan Shing Agric Hldn0.04600.04600.046010,000-0.00204.17 
MSAJFMesa Uranium Corp0.03990.03990.03995,000-0.00010.25 
MSBCMission Bancorp [Ca]27.5527.5527.55400-1.053.67 
MSBHFMitsubishi Corp Ord21.5121.5121.511,0001.045.08 
MSBHYMitsubishi Corp Spon42.3842.3242.3826,000-0.200.47 
MSEZMedia Sentiment0.00450.00450.00454000.00024.65 
MSGIMsgi Security Sol0.00500.00500.005019,0000.00000.00 
MSGNFMan Sang Intl Ltd0.08800.08800.08807000.00101.15 
MSGOMister Goody Inc0.04500.04500.045015,0000.0250125.00 
MSHEMsh Entertainment Co0.00010.00010.00014,000-0.000787.50 
MSHFMediashift Inc.0.54000.35000.35001,9000.00000.00 
MSLOYMitsui Osk Lines Ltd10.8710.8710.871000.050.46 
MSLPMuscle Pharm Corp11.1510.9011.1011,2000.151.37 
MSMGFMustang Minerals Cor0.02000.02000.0200235,0000.00000.00 
MSMYMc Endeavors Inc0.00020.00020.0002500-0.000675.00 
MSNFYMinera Frisco S A B4.1004.0264.02610,4000.0561.41 
MSOAMy Social Income Inc0.21500.10000.21509,1000.1150115.00 
MSOVFInvenio Resources0.03020.03020.03021,3000.009445.19 
MSPCMetrospaces Inc.0.00030.00020.000383,142,1000.00000.00 
MSSDMassive Dynamics0.04000.03010.030168,900-0.009824.56 
MSSELMass Electric Co 4.499.5098.0099.501,7000.000.00 
MSSIMedical Staffing Sol0.00080.00080.0008225,0000.00000.00 
MSTGMustang Alliances0.02900.02850.028535,0000.00000.00 
MSTOMasterbeat Corp0.01500.01500.015026,8000.005050.00 
MSTUFMilestone Real10.1510.1510.15500-0.010.10 
MSVBMid-Southn Svg Bk In10.5510.5510.552000.000.00 
MSWMMetaswarm Inc.0.25200.25200.252010,000-0.01806.67 
MTAGFMetro Ag Ord Dem 543.1343.1343.132001.132.69 
MTBRMetabolic Research0.00330.00330.003340,000-0.002845.90 
MTCZFM2 Telecommunication5.6805.6805.6801000.1703.09 
MTENYMahanagar Telephone Nigam Ltd1.0201.0201.02017,400-0.0706.42 
MTGBMeetinghouse12.8012.8012.801000.201.59 
MTGRFMount Gibson Iron Lt0.69000.69000.69009,2000.02503.76 
MTGRYMount Gibson6.2806.2806.280200-0.3605.42 
MTLCFMetalcorp Ltd0.00500.00500.0050100-0.002028.57 
MTLHYMitsubishi Chemical21.7021.6721.702,200-0.291.32 
MTLIMetaline Contact Min0.09000.09000.090010,0000.00000.00 
MTLKMetalink1.0501.0501.0502,1000.0000.00 
MTLQUMotors Liq Co25.3325.0125.01169,900-0.752.91 
MTMCMtm Technologies Inc.0.40000.40000.40001,9000.00000.00 
MTNBMatinas Biopharma Hl0.98000.82000.950035,2000.150018.75 
MTNOFMtn Group Ltd Ord21.2721.2721.27600-0.160.75 
MTNOYMtn Group Ltd Sp ADR21.2921.1721.1849,200-0.030.12 
MTNXMeltronix Inc0.00010.00010.00015,0000.00000.00 
MTPRMeta Power Intl Inc0.00080.00080.0008491,0000.00000.00 
MTPSWMast Therapeutics In0.12000.12000.12007000.01009.09 
MTRAFMetro Inc Cl A Sub V64.2564.2564.254000.711.12 
MTREMarket & Research Co0.01500.01500.01502000.00000.00 
MTRJYMtr Corp Ltd Sp ADR39.0039.0039.002000.561.46 
MTROMetro One Developmnt0.00040.00030.000414,350,0000.000133.33 
MTSFFMitsui Fudosan Co Lt33.3033.3033.308004.0013.65 
MTSTMetastat Inc1.01000.80200.950075,5000.04004.40 
MTSXYMetal Storm Ltd Ads0.01220.01220.0122700-0.007839.00 
MTTIFMitec Technologies0.41000.40070.40079,500-0.00561.38 
MTTRYMetro Ag8.0728.0508.0501,100-0.0600.74 
MTUAFMtu Aero Engines Hol86.9586.9086.958000.020.03 
MTUAYMtu Aero Engines Hol43.3143.3043.31600-0.040.09 
MTVBMountain Valley Banc38.5038.0038.005,9001.002.70 
MTVXApt Moto Vox Group Inc.0.00160.00130.001562,377,700-0.00016.25 
MTWDMetwood Inc0.50000.50000.50005000.4490880.39 
MTWFMountain West Finl C14.1014.1014.101000.100.71 
MTXSMatches Inc.0.00750.00750.00755,8000.00000.00 
MTXXYMetals X Ltd10.6909.1109.110200-0.1501.62 
MTYFFMty Food Group Inc31.0031.0031.002000.130.43 
MTYGFMutiny Gold0.02500.02500.02503,0000.010066.67 
MTZPYTanabe Pharma14.6014.4814.523,500-0.050.31 
MTZXFMitsubishi Tanabe Ph14.5914.5914.596000.140.97 
MUELPaul Mueller Company40.0039.7540.00700-0.400.99 
MULIAquasil International Inc0.12500.11500.12502,5000.01008.70 
MUNMFMundoro Capital Inc.0.19700.19700.19701,5000.00361.86 
MURGFMuenchener Rueckver222.6222.6222.61002.10.93 
MURGYMuenchener Re Group22.2022.1022.1317,0000.030.11 
MURZYMurray & Roberts2.2902.2902.2903,400-0.0100.43 
MUSSMulti Solutions II0.21000.21000.21003,5000.040023.53 
MUTMMutual Merchant Svcs0.00300.00300.00305000.00000.00 
MVBFMvb Financial Corp16.2516.2516.251,3000.000.00 
MVESThe Movie Studio Inc.0.00700.00700.00705,0000.00000.00 
MVLYMission Vly Bcp CA6.1006.1006.1004000.0000.00 
MVRBFMedivir Ser B Sek521.1021.1021.103,0000.502.44 
MVRMMaverick Mineral Cp0.16250.16250.16251000.032525.00 
MVTGMantra Venture Group Ltd.0.54000.50100.530019,600-0.01001.85 
MWEBMyweb Inc.Com0.00080.00080.00081,8000.00000.00 
MWISM-Wise Inc0.00040.00040.00045,0000.000133.33 
MWOGMidwest Oil and Gas Inc.0.06000.06000.06001,4000.00000.00 
MWSNFMawson Res Ltd0.29800.28320.283231,000-0.074020.72 
MWSWFMawson West Ltd0.33370.31230.3337109,4000.00651.99 
MWTCFManial Water Company0.62000.62000.620040,0000.04006.90 
MWWCMarketing Worldwide0.00010.00010.0001230,5000.00000.00 
MXAMMaxam Gold Corp0.00020.00020.0002250,0000.0001100.00 
MXCHFMexichem Sab De Cv4.1504.1304.14057,8000.0000.00 
MXCHYMexichem Sab De Cv8.2728.2728.272800-0.0280.34 
MXCYYMetso Cp Ads37.0837.0837.081000.782.15 
MXDHFMdxhealth Sa4.6804.6804.6803,000-0.0100.20 
MXEIPMexico Eq and Inc Fd16.0016.0016.004001.006.67 
MXGFFMaxim Power Corp3.0473.0383.0465,0000.1173.99 
MXGIFMerrex Gold Inc0.12500.12500.125010,0000.00806.84 
MXMIMax Media Group Inc0.03500.03500.035033,0000.00000.00 
MXMSFMaxim Resources Ltd0.13790.12850.137920,000-0.020412.89 
MXOMPan American Goldfie0.01750.01480.0175133,4000.006559.09 
MXPTFMax Petroleum Plc0.02150.02150.021511,000-0.013538.57 
MXROFMax Resource Corp0.05900.05900.059010,000-0.035037.23 
MXSGMexus Gold US0.03900.03300.0390514,6000.004111.75 
MXTSMaxcom Telecomunicac0.24430.24430.2443149,900-0.01646.29 
MYAGFMaya Gold & Silver0.42620.42620.42625,0000.00621.48 
MYBFMuncy Bank Finl [Pa]36.7536.7536.752000.641.77 
MYBUFMeyer Burger Techgy13.7813.7813.781000.000.01 
MYDOMaydao Corporation0.01750.01750.017530,000-0.007530.00 
MYECMyecheck Inc0.01900.01660.017318,919,200-0.00073.89 
MYFTMy Freightworld Tech0.00070.00060.00075,0000.00000.00 
MYHIMountain High Acquisitions Corp.0.93000.86000.923014,500-0.00700.75 
MYLIMusic of Your Life0.17000.17000.17001,600-0.060026.09 
MYMNFMoly Mines Limited0.05600.05600.05603,0000.00101.82 
MYMSFRift Basin Resources0.06500.06500.06502,0000.006210.54 
MYMXMymetics Corp0.03110.03110.03111,000-0.007820.05 
MYNGGolden Eagle Intl0.01000.00610.006140,4000.00000.00 
MYOSMyos Corp13.8513.0013.0010,5000.000.00 
MYRXMyrexis Inc0.17500.17500.1750500-0.00502.78 
MYRYMyriad Interactive Media Inc0.01480.01000.0108192,500-0.003725.52 
MYSLMy Screen Mobile In0.00500.00500.00506000.00000.00 
MYTAYMagyar Telekom Telecommunications Plc8.1008.0208.0204,2000.0080.09 
MYTHFMytilineos Hldgs Sa8.1608.1608.160100-0.4004.67 
MZBYMezabay Intl0.00020.00020.00021,0000.00000.00 
MZDAFMazda Motor Corp Ord4.7904.7884.79012,200-0.0671.38 
MZDAYMazda Motor Corp48.1547.5748.0012,800-0.100.21 
MZEIMedizone Intl Inc0.19400.18600.186094,000-0.00402.11 
MZHOFMizuho Finl Grp Inc2.0001.9501.9504,000-0.0502.50 
MZRTFMazor Surgical Robot7.6307.6307.6303000.3104.23 
MZTLFJohn Menzies11.6711.6711.673000.070.64 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.82.49.200
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP4,472-20.04
DJI17,084-30.02
SP5001,98810.05
DAX9,747-470.48
FTSE6,808-130.20
NI22515,4581731.13
CAC404,376-350.79
GLD1,291-110.85
BDI724.0-8.01.09
HSI24,216750.31