Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
MAAFFMagindustries Corp0.00350.00350.00355000.00000.00 
MAALMarketing Alliance3.1503.1003.1505000.1003.28 
MAANFMaanshan Iron & Stee0.23500.23500.2350300-0.00150.63 
MACEMace Security International Inc0.41990.39000.41999,500-0.00010.02 
MACIFMaverix Metals Inc.0.89500.89500.89500-0.05105.39 
MACQFThemac Rsrcs Grp Ltd0.04500.04500.04505,0000.00000.00 
MADIMadison Systems Inc0.05000.05000.05001,0000.015042.86 
MAGAAMagna Lab Inc Cl A0.01700.01700.017000.00000.00 
MAGEMagellan Gold Corp0.14000.14000.14001,9000.00000.00 
MAGHMagnum Hunter Resources Corp.6.0006.0006.00000.0000.00 
MAGOYMan Ag Unsp ADR10.2010.2010.200-0.312.95 
MAGPMagplane Technology Inc0.00120.00120.00121,000-0.000633.33 
MAHIMonarch Services0.01610.01600.016000.00000.00 
MAHLYMedipal Holdings16.0816.0816.080-0.593.54 
MAHMFMahindra&Mahindra Dp21.3221.3221.3200.190.91 
MAKSFMarks & Spen Grp Ord4.2104.2104.21023,9000.1102.68 
MAKSYMarks & SP Gp ADR8.2908.2208.27030,300-0.1151.37 
MALDFMacau Legend0.17800.17800.17805,0000.00000.00 
MALJFMagellan Aerospace C12.7912.7512.795000.322.59 
MALRYMineral Resources8.3558.3408.3556000.2953.66 
MAMTFMcan Mtg Corp11.5711.5711.572000.312.74 
MANYPlures Technologies0.01010.01010.010100.00000.00 
MANZFManz Automation34.2034.2034.20100-1.303.66 
MAOMFMaudore Minerals Ltd0.00080.00080.00081,500-0.001666.67 
MAORFMandarin Oriental In1.2801.2801.2803,000-0.0604.48 
MAOTFMaroc Telecom12.8012.8012.801000.000.00 
MAPGFMapletree Logistics0.77000.77000.770000.02002.67 
MAPIFMapletree Industrial1.3101.3101.3108,0000.0100.77 
MAQAFMacquarie Atlas3.6903.6903.6903000.0601.65 
MARUFMarubeni Corp Ord4.9504.9504.9502,0000.0000.00 
MARUYMarubeni Corp ADR51.7151.1451.40100-0.581.12 
MARZFMarstons Plc1.8601.8601.8601,300-0.0100.53 
MAURYMarui Group Co Ltd28.1928.0228.0265,600-1.284.37 
MAUSYMatsui Secs Uspn ADR18.2218.0018.226000.472.65 
MAVTMadison Ventures0.04100.04100.04105,500-0.00408.89 
MAWHFMan Wah Holdings0.67000.67000.67002,400-0.06008.22 
MAWHYMan Wah Holdings Ltd14.5814.5514.551,0000.402.83 
MAXDMax Sound Corp0.02400.02030.02252,408,2000.002512.50 
MAXEMaxwell Resources Inc0.01000.01000.010050,0000.00000.00 
MAXWMaxworldwide Inc0.00100.00100.00102000.0009900.00 
MAYGFMeadow Bay Cap Corp0.05600.05600.056057,0000.00000.00 
MAYNFMayne Pharma1.6201.5801.5803,700-0.0402.47 
MBAIFCibt Education Group Inc0.42200.42200.42201,500-0.02194.93 
MBAYMediabay Inc0.00100.00100.00101000.0008400.00 
MBCFFMbac Fertilizer Corp0.00090.00090.00093000.00000.00 
MBCIMabcure Inc0.00450.00450.00457,2000.00000.00 
MBCQMB Bancorp Inc13.3013.3013.302000.000.00 
MBDEMorris Business Devl0.06000.05000.050025,000-0.010016.67 
MBFJFMitsubishi Ufj Finan5.0655.0655.065120,1000.1382.79 
MBGCFMitsubishi Gas Chemical Co Inc6.5506.5506.5503,3000.80013.91 
MBITMobilebits Holdings0.01800.01800.018030,0000.007063.64 
MBNCMerchants Bancorp Or1.00000.75100.76378,400-0.186319.61 
MBNKFMetro Bank Plc37.4036.6037.2510,8001.002.76 
MBRTFMbmi Resources Inc0.00310.00310.00317000.000624.00 
MBUMYMabuchi Mtr Co Ltd12.8012.7812.78400-0.624.63 
MBVAMillennium Bankshares Corp0.10000.10000.10001000.00000.00 
MBXBFMicrobix Biosystems0.16900.16900.16903,000-0.01528.25 
MBYMFMountain Boy Mineral0.04800.04800.04804,500-0.00305.88 
MCAMQMoney Centers Amerca0.00040.00040.0004100,000-0.000120.00 
MCAPMango Capital Inc0.07000.05000.07007000.020040.00 
MCARMercari Communcation0.25000.25000.2500200-0.130034.21 
MCBGMercersburg Financia27.0027.0027.0000.000.00 
MCBKMadison County Financial Inc18.8818.8818.8800.030.16 
MCBPMichigan Community Bancorp Ltd0.00010.00010.0001500-0.000480.00 
MCBRFMcbride Plc Ord 10P2.3602.3602.3604000.33516.54 
MCCHFMcchip Resources Inc0.36560.36550.36560-0.106422.54 
MCCIMarketing Concepts0.00010.00010.00011,000-0.004998.00 
MCCKMestek Inc20.5020.5020.501,000-0.150.73 
MCCRFMccoy Corp1.1891.1891.1891,0000.0645.64 
MCDFFMcDermott Intern17.0717.0517.07685,500-1.749.24 
MCDMFMacdonald Mines Exploration Ltd0.01000.01000.010092,0000.0079376.19 
MCELQMillennium Cell In0.00050.00010.000115,0000.00000.00 
MCEMMonarch Cement Co38.5037.5038.5000.250.65 
MCESFMacro Enterprises1.0691.0691.0697,8000.0090.86 
MCETMulticell Techs Inc0.00020.00010.0002169,9000.0001100.00 
MCFUFMicro Focus Intl Plc28.0027.9327.934,8000.552.00 
MCGIMedcareers Group In0.00060.00060.0006125,0000.00000.00 
MCGRFMajor Cineplex Group0.83830.83830.83830-0.02072.41 
MCHBMechanics Bk [Ca]27,00027,00027,000100-2500.92 
MCHTMauch Chunk Finl Cp12.3612.3612.36300-0.141.12 
MCHVFMGM China Holdings L1.7301.7301.7301,000-0.0100.57 
MCHVYMGM China Holdings20.1619.9019.90700-0.150.75 
MCICMulticorp International Inc0.00110.00050.00084,751,000-0.000327.27 
MCIGMcig Inc0.03700.03120.03301,361,6000.00103.13 
MCIMMacau Capital Invest0.01000.01000.010000.00000.00 
MCKRFManson Creek Res Ltd0.01800.01800.01800-0.007028.00 
MCKZFMackenzie Master LP0.77500.77500.77502,0000.00000.00 
MCOAMarijuana Company of America Inc.0.00450.00400.00446,800,5000.00012.33 
MCPHMidland Cap Hldngs24.8924.8924.8900.000.00 
MCPIMed-Cannabis Pharma Inc0.06900.06900.06908,0000.00000.00 
MCPIQMolycorp Inc0.03500.02950.0320215,900-0.00020.62 
MCPNFMmc Corporation Bhd0.53500.53500.535080,0000.00000.00 
MCQEFMacquarie Group62.3562.2262.226001.722.84 
MCRAAMcrae Inds Cl A25.0025.0025.001,0000.230.93 
MCRABMcrae Inds Cl B27.0027.0027.002000.000.00 
MCREFMetals Creek Res0.06200.06200.06201,000-0.00203.13 
MCRPFMicroport Scientific0.61450.61450.6145800-0.00550.89 
MCRUFMorgan Advanced Matl4.0404.0404.04000.79024.31 
MCRZFMincor Resources0.27150.27150.27152,000-0.107228.31 
MCSHFMetcash Ltd Ord Shs1.6701.6701.6704,1000.25017.61 
MCSLFMcmillan Shakespeare9.0909.0909.0901000.0000.00 
MCTCMicrochannel Tech Cp0.00210.00210.00212000.000640.00 
MCTHMedical Connections0.00610.00610.00612000.00000.00 
MCUJFMedicure Inc4.9294.7804.7801,6000.78019.50 
MCVTMill City Ventures0.42300.42300.42304000.00000.00 
MCWEFMcw Energy Grp0.10000.09500.095020,400-0.00505.00 
MDABYMeda Ab21.0019.2019.204001.106.08 
MDAVDavi Luxury Brand Group Inc0.02500.02500.0250600-0.014035.90 
MDCEMedical Care Technol0.00100.00100.001000.0009900.00 
MDCLMedicine Man Technologies Inc.1.7501.7001.7002,000-0.0502.86 
MDCNMedican Enterprises Inc0.00010.00010.00014,726,3000.00000.00 
MDCRMedicus Homecare Inc0.10000.10000.100020,000-0.01009.09 
MDDDMakism 3D Corp0.00560.00560.00561000.00000.00 
MDDWFMacdonald Detwlr New61.0761.0761.070-1.602.55 
MDEVFMelco Intl Devel1.3001.3001.30010,000-0.1007.14 
MDEXMadison Technologies Inc0.44000.25000.340023,4000.040013.33 
MDFIMedefile International Inc0.05560.05500.0550100-0.022929.40 
MDFZFMedifocus Inc0.02110.01630.020516,3000.00157.89 
MDGCMediag3 Inc0.00010.00010.00013,000,0000.00000.00 
MDGEFMedigene Ag7.8507.8507.85000.3204.25 
MDIBYMediobanca Spa ADR6.9406.8556.9283,200-0.0120.17 
MDINNorthstar Global Bus0.00010.00010.00015,000,0000.00000.00 
MDITMedite Cancer Diagnostics Inc0.55000.55000.55000-0.02905.01 
MDIUYMediaset S.P.A SP Ad9.4909.3109.3101000.3503.91 
MDKMMdechem Inc New0.02000.01950.020010,0000.005033.33 
MDLHMedical Intl Tech0.00450.00250.00252,0000.00000.00 
MDLNFMadalena Ventures0.11410.10160.107085,400-0.00131.20 
MDLXFRosita Mining Corporation0.06030.06030.0603200-0.013718.51 
MDMNMedinah Minerals Inc0.01140.01070.0110729,8000.00032.80 
MDNBMinden Bancorp Inc23.0022.3023.001,000-0.100.43 
MDNDFMcDonalds Co Ltd Tok28.4528.4528.451001.204.40 
MDNGFMidnight Sun Mining0.07840.07840.078410,000-0.015616.60 
MDNNFMdn Inc0.16930.16930.16935,000-0.01035.73 
MDNTMedient Studios Inc0.00010.00010.0001200,0000.00000.00 
MDOMFMandom Corp43.5043.5043.5000.441.02 
MDPCFMadison Pac Ppts- B2.6692.6692.6693000.0090.35 
MDRAMedra Corporation0.00010.00010.00010-0.000990.00 
MDRDFSkandiabanken ASA7.8007.8007.8001000.2002.63 
MDRMModern Mobility Aids0.02170.02170.02174,0000.00020.93 
MDRPFMidas Gold Corp0.75100.70000.7300120,1000.00060.08 
MDSMFMedusa Mining Ltd0.57820.56000.56004,1000.00500.90 
MDTCMedia Technologies0.00210.00200.00208,000-0.00014.76 
MDURNMdu Res Group 4.70102.0100.0101.63004.14.15 
MDURPMdu Res Group 4.50102.7102.7102.700.70.64 
MDVTMiddlebury Natl Corp30.0030.0030.001000.000.00 
MDWCQMidway Gold Corp0.00100.00100.001023,7000.0009900.00 
MDWKMdwerks Inc.0.00400.00400.004030,0000.00381900.00 
MDWTMidwest Holding Inc.0.31000.31000.31001,0000.01003.33 
MDXHFMedx Health Corp0.13600.13300.133018,500-0.043224.52 
MDXXMedex Inc Nev0.00010.00010.00014,500-0.000990.00 
MEAOFMetanor Resources0.07000.06960.0700164,500-0.00283.85 
MECKMecklemedia Corporation0.00870.00870.008720,0000.002745.00 
MEDAMedia Analytics Corp0.01600.01600.016000.00000.00 
MEDDMedical Imaging Corp0.06000.06000.060010,0000.00000.00 
MEDHMedx Holdings Inc.0.03600.03500.036037,800-0.009020.00 
MEDTMediatechnics Corporation0.00050.00030.00034,000,000-0.000240.00 
MEECMidwest Energy Emissions Corp1.5901.5001.52095,000-0.0603.80 
MEGEFMeg Energy Corp4.0484.0444.0442000.0832.10 
MEGGFMeggitt Plc6.1506.1506.15000.1502.50 
MEGGYMeggitt Plc11.9911.7711.99100-0.040.29 
MEILMethes Energies International L0.12840.10230.102319,400-0.022718.16 
MEILWMethes Energies International L0.03800.03800.03802,500-0.014327.34 
MEILZMethes Energies International L0.00500.00500.00502,5000.00000.00 
MEJHFMeiji Holdings Co Lt96.3096.3096.300-0.200.21 
MEJHYMeiji Holdings24.0524.0524.053000.411.73 
MELYMicroelectronics Technology Co0.00010.00010.0001500,0000.00000.00 
MEMEEndev Holdings Inc0.05000.05000.05004,000-0.010016.67 
MEMIMiracle Entertainment Inc0.00010.00010.00010-0.000787.50 
MENBMendocino Brewing Co0.24000.24000.24001,0000.01004.35 
MENCMillennium Energy Co4.0004.0004.0001000.0000.00 
MENXFMemex Inc. Ordinary Shares [Ca0.25700.22700.2570248,0000.00702.80 
MEOBFMesoblast Ltd1.0401.0401.040100-0.15012.61 
MERLYMerlin Entertainments Plc12.5012.0512.05600-0.503.98 
MERRMerriman Holdings0.03500.03000.03001,000-0.00072.28 
MESNFMarauder Res East0.00010.00010.0001100,000-0.000990.00 
MEYYYMedco Energi4.4904.3504.490400-0.0400.88 
MFBPM&F Bancorp Inc3.9903.1503.9002,5000.1002.63 
MFCOMicrowave Filter C0.60000.60000.60001,000-0.100014.29 
MFCSFMedical Facs Corp16.6816.5316.53900-0.271.61 
MFDBMutual Federal Bcp5.2405.2405.2401000.0000.00 
MFGHFMainfreight Ltd12.8512.8512.851,0000.000.00 
MFGIMerchants Financial Group Inc48.0148.0148.011,0000.010.02 
MFMLFMarifil Mines Ltd0.01000.01000.01001,200-0.011453.27 
MFONMobivity Holdings Corp0.71000.71000.71005,000-0.02002.74 
MFSTMedifirst Solutions0.00900.00670.00732,276,3000.00045.80 
MFTGFMogo Finance Technology Inc.1.1201.1201.1203,500-0.15011.81 
MGAAFMorinaga & Co. Ltd.8.4108.4108.4101,2000.2102.56 
MGAFFMega Uranium Ltd0.11700.10270.10276,300-0.01149.99 
MGAWFMegaworld Corporatio0.11000.11000.110020,0000.00000.00 
MGAWYMegaworld Corp23.1723.1723.1702.4912.04 
MGDDFMichelin Cie Gen Des106.1106.1106.10-0.40.38 
MGDDYCompagnie Generale D21.8721.7521.8735,9000.060.28 
MGDPFMarathon Gold Corp0.60280.58100.598057,000-0.01201.97 
MGFRFMagforce Ag Berlin4.9504.9504.950200-0.0400.80 
MGFXMonarch Gulf Exp New0.00150.00150.0015300-0.000211.76 
MGHLMorgan Group Hld Co0.42000.30000.42002,5000.108034.62 
MGMAMetro Global Media0.03000.03000.03001000.00000.00 
MGMBMGM Hldgs Inc78.7578.7578.7502.252.94 
MGMXDAlterra Power Corp.5.2205.1305.2201,000-0.1102.06 
MGMXFMagma Energy Corp0.57530.56000.569871,4000.00981.75 
MGNLFMgn Technologies Inc0.00040.00040.00044,7000.00000.00 
MGNTMeganet Corporation1.00001.00001.00001000.00000.00 
MGNUMagnus Intl Resource0.00130.00130.00131,5000.00000.00 
MGONMegola Inc0.00070.00070.000700.00000.00 
MGORFMagor0.15930.15540.15547,800-0.00503.12 
MGPHFMason Graphite0.95050.91470.93904,500-0.01151.21 
MGPRFMAG One Products Inc.0.77570.73000.77512,200-0.01131.44 
MGRUFMorguard Real Est Ut12.0712.0712.070-0.372.94 
MGTCMegatech Corp0.01000.01000.01002000.00000.00 
MGXMFMgx Minerals Inc.0.14370.14370.14373,000-0.00775.09 
MGYOYMol Magyar Olaj Gaz31.3430.6730.671000.000.00 
MGYTFMagyar Telekom Plc1.6381.6381.63837,0000.0795.04 
MHCCMillenium Healthcare Inc0.00040.00030.0004135,0000.00000.00 
MHDGM & A Holding Corp.3.0503.0503.0501000.0100.33 
MHGIMidnight Holdings Gr0.00010.00010.00015000.00000.00 
MHGUMeritage Hosp Gr10.5010.2610.3011,9000.000.00 
MHGUPMeritage Hospitality19.2519.2519.253,4000.000.00 
MHIVFMainstreet Health Investments Inc.10.1510.1410.141,5000.000.00 
MHREFMatamec Explrtn Inc0.05750.04500.057526,000-0.00152.54 
MHSDFMegacable Hld Ord3.8093.8093.8093000.1092.95 
MHTLYMetcash Ltd SP ADR8.9108.9108.910900-0.0400.45 
MHTXManhattan Scients0.04610.04500.046117,500-0.00122.54 
MHTZFManhattan Corp0.03020.03020.03022,0000.009243.81 
MHVYFMitsubishi Heavy Ind4.4104.4004.4102,2000.0400.92 
MHYRManthey Redmond Corp0.07800.07800.07801000.00000.00 
MHYSMass Hysteria Ent0.00010.00010.00011,300,5000.00000.00 
MICCFMillcom Swed Dep Rec52.7052.0052.003000.200.39 
MIDLFMidland Expl Inc0.90160.89900.90004,700-0.00260.29 
MIDSMidastrade.Com Inc0.00100.00100.00103,0000.00000.00 
MIELFMitsubishi Elect Cor13.0213.0213.02650,0000.423.36 
MIELYMitsubishi Elect Cor26.0425.8126.043,7000.150.56 
MIGGFMigao Corporation0.56300.56300.56301000.00500.90 
MIHIMedina Intl Holdings0.17000.08000.1551145,2000.045141.00 
MIHIDMedical Innovation Holdings Inc.0.60790.60790.6079200-0.282131.70 
MIHLMontague International Holding Ltd0.00080.00080.000800.00000.00 
MIICFMillicom International Cellular S.A.53.0453.0353.032,100-0.470.88 
MIINFMerlin Entertainment6.2006.2006.200100-0.1101.74 
MILVMistral Ventures Inc0.00010.00010.000127,0000.00000.00 
MIMZFNighthawk Gold Corp0.44400.43500.435016,7000.00811.90 
MINEMinerco Res Inc0.00550.00450.00491,926,800-0.00012.00 
MIRXFSerrano Resources Ltd0.01200.01200.01202000.003642.86 
MISMCambridge Energy Corp0.00600.00600.006020,0000.00000.00 
MISVFMinco Silver Corp1.2061.1601.1609,300-0.0665.38 
MITCFMitani Corp32.2032.2032.201007.6030.89 
MITEFMitsubishi Estate Co18.3818.3818.38700-0.301.62 
MITEYMitsubishi Estate Co18.6818.5018.6028,100-0.703.60 
MITFFMitie Group Plc3.4503.4503.4502,3000.0300.88 
MITFYMitie Group Plc ADR9.4009.3009.4001,000-0.1001.05 
MITSFMitsui & Co Ltd13.2213.2213.220-0.050.36 
MITSYMitsui & Company270.3269.5270.3100-0.90.32 
MITUYMitsui Chemicals Inc22.4022.4022.40200-1.877.70 
MIXXMix 1 Life Inc1.1501.0101.0107,500-0.20016.53 
MJDLFMajor Drilling Grp I5.2005.1855.2003,1000.1613.20 
MJLBUltrack Systems Inc.0.03500.03500.035040,0000.00000.00 
MJMDMedijane Holdings Inc3.9903.9003.900400-0.0902.26 
MJMIMarilynjean Interactive Inc0.01500.01000.010043,300-0.005033.33 
MJMJThe Maryjane Group Inc0.00010.00010.00011,800,0000.00000.00 
MJNAMedical Marijuana I0.06000.05000.050812,075,200-0.00020.39 
MJNEMj Holdings Inc0.80000.80000.800000.00000.00 
MJOGMajestic Oil & Gas0.07770.07770.0777400-0.00232.88 
MJTKCannasys Inc0.00210.00170.001772,4000.00000.00 
MJTVMichael James Enterprises Inc.0.10000.10000.10009,5000.00000.00 
MJWLMajic Wheels Corp.0.00010.00010.000150,0000.00000.00 
MJXFFMajescor Resources0.05900.05900.05903,500-0.00142.32 
MKAUMk Automotive Inc0.00450.00450.00451,0000.00000.00 
MKBADMukuba Res Ltd0.14590.14590.14591000.017113.28 
MKEAFMauna Kea4.5904.5904.590400-0.2104.38 
MKEWFMakita Corp71.2570.5070.500-0.120.17 
MKGAFMerck Kgaa Dm 5109.7109.7109.71001.91.78 
MKGAYMerck Kgaa Unsp ADR36.5136.4336.5125,400-0.080.22 
MKGIMonaker Group Inc2.7502.4602.75011,9000.1204.56 
MKMLFMakino Milling6.4706.4706.47000.1802.86 
MKRMFMerkur Holding Ag Re278.0278.0278.01000.00.00 
MKROMonkey Rock Group0.03110.03110.031100.00000.00 
MKRSMikros Sys Corp0.25000.22000.220034,100-0.029011.65 
MKRYFManitok Energy Inc0.08240.08240.08241,000-0.010711.49 
MKSEFMarksmen Energy Inc0.06750.06750.067520,000-0.00253.57 
MKTAYMakita71.8271.1171.695,100-1.492.04 
MKTYMechanical Technolgy1.1901.1901.1908000.0000.00 
MKVNFMk2 Ventures Ltd0.17570.17570.175700.00673.96 
MLBEFMelbourne IT Limited1.4001.4001.4001,5000.0000.00 
MLCGML Capital Group Inc0.00010.00010.00014,000,000-0.000150.00 
MLERMoller Intl Inc0.02500.02500.025011,500-0.00124.58 
MLESMint Leasing Inc0.10000.10000.10001,0000.00000.00 
MLFBUniversal Cap Mgmt0.29970.26000.261439,200-0.00863.19 
MLFNFMaple Leaf Foods Inc22.6222.6122.622,000-0.120.54 
MLGAFMalaga Inc0.00010.00010.000120,0000.00000.00 
MLGFMalaga Financial Corp23.1523.0023.121,800-0.020.11 
MLGTMlight Tech Inc0.00600.00600.006030,0000.00000.00 
MLHCM Line Hldgs Inc0.00030.00020.00035,020,0000.00000.00 
MLKKFMercator Minerals0.00010.00010.000100.00000.00 
MLLGFMullen Group Ltd12.2112.1912.204,200-0.131.02 
MLLOFMedallion Resources Ltd0.01800.01800.018030,0000.00000.00 
MLLSMiller Industries In0.33000.33000.3300500-0.02005.71 
MLMNMillennium Prime Inc0.00170.00170.001711,0000.000213.33 
MLNGFMarlin Gold Mining Ltd0.51850.49000.506844,9000.04539.82 
MLOVMobile Matchmaking0.02000.02000.02002000.00000.00 
MLPHMolecular Pharmacol0.00200.00200.00202,000-0.004066.67 
MLRKFMillrock Res Inc Com0.40080.36490.364931,200-0.02005.20 
MLTCMelt Inc0.00160.00150.001560,0000.00000.00 
MLTOMedirect Latino Inc0.00010.00010.00013,6000.00000.00 
MLWNMalwin Ventures Inc0.01000.01000.010010,2000.00000.00 
MLXEFMetals X Ltd1.1101.1101.1101,000-0.0282.46 
MLYBYMalayan Banking ADR3.7883.7883.788300-0.0160.42 
MLYCFAmerican Cumo Mining Ltd0.08100.08100.081011,9000.008010.96 
MLYFFMolycor Gold Corp0.01700.01700.01702,000-0.002211.46 
MMBFMomentum Biofuels0.00070.00070.00075,0000.00000.00 
MMCGFMgmt Consulting Grp0.27000.27000.270010,000-0.031010.30 
MMCLFMetminco Ltd Melbou0.00010.00010.000178,5000.00000.00 
MMEGMomentous Entertainment Group Inc.0.00800.00800.008010,0000.002033.33 
MMEXMmex Resources Corp0.00910.00910.00913,500-0.001312.50 
MMHCMedically Minded Inc.0.00140.00100.001336,166,6000.000218.18 
MMHDFMmi Holdings Ltd1.8101.8101.8106000.0080.44 
MMIRFMedmira Inc0.03360.03360.033610,000-0.00061.75 
MMMBMamamancini's Holdin0.58000.58000.58002,5000.077015.31 
MMMMMineral Mtn Mng & ML0.10000.09800.100010,0000.020025.00 
MMMWMass Megawat Wind Pw0.00290.00130.0029280,8000.000311.54 
MMNGFMonster Mng Corp0.35900.31340.35902,500-0.00601.64 
MMPWMultimedia Platforms Inc0.00480.00300.00404,796,9000.000929.03 
MMRFMmrglobal Inc0.00800.00800.008025,0000.00045.26 
MMRGFMinaurum Gold Inc0.08170.08170.08172,000-0.00273.20 
MMRTFMassmart Hldgs Ltd8.7038.7038.7030-0.3473.84 
MMRTYMassmart Hldgs ADR16.9016.9016.900-1.357.40 
MMSDFMacarthur Minerals0.04340.04340.043448,0000.00194.58 
MMSMYMitsui Mining & Sm10.2710.2610.273000.000.00 
MMTCMicro Imaging Tech0.50000.42300.500013,2000.01002.04 
MMTIFMicromem Tech Inc0.33000.27020.3000127,4000.036013.64 
MMTMFMonument Mng Ltd0.09250.09250.09253,000-0.00656.57 
MMTOFMitsubishi Motors Corporation4.7304.6504.6502,100-0.0701.48 
MMTRSMills Music TR Unit26.5026.5026.501001.506.00 
MMXMYMmx Mineracao E Metalicos S.A.1.1601.1601.1600-0.1108.66 
MNAPManas Petroleum Corp0.00800.00750.0075107,000-0.002525.00 
MNATMarquette Natl Cp92.0092.0092.001001.001.10 
MNBCMnb Corp [Bangor Pa]23.8623.8523.8614,2000.863.74 
MNBEYMinebea Ltd Spons Ad19.0719.0719.07100-0.070.37 
MNBPMars Natl Bk Pa383.0383.0383.000.00.00 
MNBTMountain National Bancshares Inc0.00510.00510.00511000.00000.00 
MNDJFMandalay Res Corp0.84300.83920.83921,0000.01151.39 
MNELFMission Newenergy Ltd0.03040.03040.03043,0000.00144.83 
MNGGMining Global Inc0.00010.00010.0001500,0000.00000.00 
MNGGFMongolia Growth Grou0.26200.26200.26202,000-0.00712.64 
MNGPFMan Group Plc1.4801.4801.48013,200-0.0201.33 
MNGPYMan Group Plc Unsp A1.4701.4501.4702,9000.0302.08 
MNHDMongolia Holdings Inc0.06000.06000.06001,6000.00000.00 
MNHFYMayr-Melnhof Karton27.9627.9627.962000.903.33 
MNHVFMarine Harvest ASA17.0017.0017.002,9001.7511.45 
MNIIManati Inds Inc0.18390.18390.18391000.033922.60 
MNILYMinor International29.2929.2429.291,000-2.628.21 
MNIRFTanager Energy Inc0.06500.06500.065050,0000.00010.15 
MNLIFChromedx Corp0.09120.08100.081020,000-0.019019.00 
MNMTMotivating The Masses Inc0.20000.20000.2000400-0.050020.00 
MNNGFMan Sang Jewellery Hldgs Ltd0.17000.17000.17002,3000.00000.00 
MNOIYMandarin Orient ADR13.3613.3613.3600.000.00 
MNRLFMineral Mtn Res Ltd0.36300.32600.363046,4000.01604.61 
MNSBMainstreet Bank12.6512.6512.652,0000.000.00 
MNSFMansfelder Metals0.00300.00300.003025,0000.00000.00 
MNTMMount Tam Biotechnologies Inc.0.63400.54990.54994,000-0.00010.02 
MNTRMentor Capital Inc0.28600.24950.2860126,2000.036014.40 
MNVWFMountainview Energy0.00210.00210.002145,7000.00000.00 
MNXBYMonex Group Inc9.7009.7009.7001000.2102.21 
MNZOManzo Pharmaceuticals Inc0.00040.00040.0004210,0000.00000.00 
MOAEFMongolia Energy Corp0.02000.02000.020017,5000.003017.65 
MOBAFManitoba Telecom Services Inc28.3028.3028.30100-0.180.65 
MOBOMobile Lads0.05000.05000.05009,1000.020066.67 
MOBQMobiquity Technologies Inc0.03400.02160.025081,300-0.00269.42 
MOCIModern Cinema Group Inc.0.37500.37500.37501000.00000.00 
MODCModern Tech Corp0.00010.00010.000100.00000.00 
MODLFMondi Ltd21.3021.3021.301000.703.40 
MODTQModtech Hldgs0.00030.00030.00031000.00000.00 
MOGLFMongolian Mining Cor0.02900.02750.0290765,100-0.00082.68 
MOHCYMotor Oil Hellas Corinth Refineries Sa5.7805.7805.780200-0.2103.51 
MOJOMojo Organics Inc0.52000.52000.5200700-0.060010.34 
MOKOYMoko Social Media Limited0.11240.11240.11242000.00000.00 
MOLGYMol Global Inc.0.14680.14680.14681,500-0.01328.25 
MONDYMondi Plc Unsp ADR39.7539.7539.75100-4.5610.29 
MONIFMonitise Plc0.03400.03160.0340243,3000.00195.92 
MONOYMonotaro Co Ltd27.2826.8827.074,7000.562.11 
MONRFMoncler S.P.A17.6017.4117.415,300-0.090.51 
MOPHYMonadelphous Group5.7905.7905.790200-0.70010.79 
MOPNMop Environmental0.00250.00250.0025700-0.002550.00 
MOSKYMoleskine Spa10.8010.6110.802000.535.16 
MOSTSmart Online Inc1.4501.4501.4501000.0000.00 
MOXCMoxian Inc.5.7005.7005.7001000.0100.18 
MPADMicropac Industries Inc8.5008.2808.3005,700-0.1501.78 
MPAYMobetize Corp0.10000.09990.100010,0000.00000.00 
MPEFFMaple Leaf Green Wor0.24370.24010.24015,000-0.00993.96 
MPFRFMapfre Sa2.6102.6102.6100-0.0802.97 
MPFRYMapfre Sa Unsp ADR5.2605.2305.2305000.0000.00 
MPGPFMichael Page Intl4.5104.5104.5102000.0601.35 
MPGSMalaysia Pro-Guardia0.02100.02100.02101,0000.00000.00 
MPHDMedia Pal Holdings0.00190.00190.001900.00000.00 
MPHMFM Pharmaceutical Inc0.10200.10200.102011,500-0.00100.97 
MPIREmpire Diversified Energy Inc0.20000.20000.200000.1000100.00 
MPMLMpm Technologies Inc0.04000.03540.040016,5000.0200100.00 
MPMQMpm Hldgs Inc11.0011.0011.006,4000.504.76 
MPOHYMmi Hldgs Ltd ADR7.7807.7807.780600-0.3003.71 
MPOYQMidstates Petroleum Company Inc.0.18000.18000.18002,0000.00000.00 
MPPTFMpact Limited2.2902.1502.29000.0401.78 
MPRWLMississippi Pwr Co 4.40 Pfd97.0097.0097.00011.0012.79 
MPSFFMph Ventures Corp0.05600.05600.05601,0000.00000.00 
MPSPMedpro Safety Pd0.00500.00500.005015,000-0.001016.67 
MPSYFMorphosys Ag41.1841.1741.175001.253.13 
MPSYYMorphosys Ag SP ADR20.5020.5020.50100-0.200.97 
MPUCFMoneta Porcupine Min0.20250.19500.195090,500-0.00221.12 
MQBKYMacquarie Grp ADR62.4162.1762.331,6000.230.36 
MQLXFMarquee Energy Ltd0.10400.10390.104010,000-0.00060.57 
MQPXFMatica Enterprises0.00290.00290.002910,000-0.001127.50 
MQTRFMettrum Health Corp2.5502.5262.5489,300-0.0150.57 
MRAAFMurata Manufacturing130.6127.3127.3200-1.51.17 
MRAAYMurata Manufacturing32.8032.4732.4817,700-0.581.75 
MRCHFMiraca Holdings Inc46.8446.8446.8402.305.16 
MRCRMoro Corporation0.32000.32000.320000.00000.00 
MRDAFMeridian Co Ltd0.02500.02500.025010,0000.00000.00 
MRDDFMiranda Gold Corp0.10070.09960.100030,100-0.00212.06 
MRDNMeridian Waste Solutions Inc0.88000.86000.88006,000-0.02002.22 
MREGMemreg Inc1.2001.2001.2003,9000.1009.09 
MRESInstitute of Biomedi0.00020.00020.00023,000,0000.00000.00 
MRETFMartinrea Intl Inc6.0976.0946.0944,600-0.2423.82 
MRFGFMarfin Investment Group Holdings Sa0.12000.12000.120019,9000.00000.00 
MRGNMergence Corporation0.00800.00800.00803000.00000.00 
MRGOMargo Caribe Inc6.9006.7506.7501,800-0.1602.32 
MRIBMarani Brands Inc0.00020.00020.00025000.00000.00 
MRICMri Interventions7.5006.9006.9106,300-0.0901.29 
MRJT3D Makerjet Inc.0.01700.01700.01702,5000.002013.33 
MRLAEmerald Medical Applications Corp.0.40000.40000.40007000.100033.33 
MRLBMiramar Labs Inc6.1006.0506.1003,600-0.1502.40 
MRLDFMariana Res Ltd0.76790.75890.7589133,3000.02573.51 
MRNAMarina Biotech0.15000.13490.150022,3000.00000.00 
MRNJMetatron Inc0.00010.00010.000113,500,0000.00000.00 
MRNTFMedicrea Internl6.7306.5506.7302,000-0.0370.54 
MRPHFMarapharm Ventures Inc.0.60520.60520.60521,0000.063211.66 
MRPIMera Pharma New0.00050.00050.0005112,5000.00000.00 
MRPLYMr Price Group Ltd11.3311.1611.203,400-0.010.09 
MRPRFMerlin/Ac 1.0011.8511.8511.8500.504.41 
MRPSMicrophonics Inc0.00300.00220.002225,000-0.000826.67 
MRQRFMonarques Gold Corporation0.38000.37000.370010,9000.02316.66 
MRRTYMarfrig Alimento ADR1.6801.6601.67044,300-0.0100.60 
MRSKYMori Seiki Co Ltd SP10.1410.1410.140-0.746.80 
MRTIMaxus Realty Trust68.0068.0068.001001.001.49 
MRTMFMaritime Res Corp0.18320.18000.180017,200-0.01979.86 
MRVGFMirvac Group1.6301.6271.63000.0030.16 
MRVKFMaverick Drilling An0.05800.05800.058010,000-0.00101.69 
MRVNYMrv Eng Partici ADR7.7507.7507.7504000.2903.89 
MRVSYMinerva Sa ADR11.8511.8511.85700-0.624.99 
MRWSFMorrison W Sprmrkt P2.7602.7602.7602000.0602.22 
MRWSYWm Morrison Supermar14.1114.0314.119,500-0.070.49 
MRZLFMirasol Resources2.1001.9561.96040,000-0.1356.46 
MSADFMitsui Sumitomo Insu28.7828.7828.780-0.541.84 
MSADYMS&Ad Ins Group ADR15.2014.9715.0613,600-0.191.25 
MSAHMan Shing Agric Hldn0.00650.00620.0062100,0000.00000.00 
MSAJFMesa Uranium Corp0.05430.04620.04623,4000.004210.00 
MSBCMission Bancorp [Ca]34.3134.3134.310-0.691.97 
MSBHFMitsubishi Corp Ord20.8020.8020.80100-0.060.31 
MSBHYMitsubishi Corp Spon43.4243.1643.323,6000.020.03 
MSETMadison Sports & Entertainment Group Inc0.00010.00010.00012,100-0.000990.00 
MSEZMedia Sentiment Inc0.00250.00250.002500.00000.00 
MSGNFMan Sang Intl Ltd0.06000.06000.060011,5000.00000.00 
MSHFQMediashift Inc0.00480.00280.0045460,3000.0033275.00 
MSHSMinn Shares Inc Del0.04000.04000.040010,000-0.019132.32 
MSIXFMorneau Shephell14.1614.1614.161,400-0.020.18 
MSLOYMitsui Osk Lines Ltd7.2157.2157.21500.0350.49 
MSLPMuscle Pharm Corp2.1002.0502.0501,900-0.0502.38 
MSMGFMustang Minerals Cor0.01030.00880.008810,2000.00000.00 
MSMYMc Endeavors Inc0.00020.00020.00021,564,100-0.000133.33 
MSNFYMinera Frisco S A B1.4201.4201.420100-0.1408.97 
MSNVFMission Ready Services Inc.0.03700.03700.037000.007123.75 
MSOAMy Social Income Inc0.01410.01400.01416000.00010.71 
MSOVFInvenio Resources0.01650.01650.01651000.002517.86 
MSPCMetrospaces Inc0.00010.00010.000110,000,0000.00000.00 
MSPVFMansei Corp5.5735.5735.5730-0.0210.37 
MSRTMassroots Inc0.48000.45000.4598110,100-0.01072.27 
MSSIMedical Staffing Sol0.00020.00020.00022,909,9000.00000.00 
MSSZFMassimo Zanetti Beverage Group S.P.A.8.0998.0998.0991,0000.0610.76 
MSTGMustang Alliances0.00100.00020.0010200,4000.000342.86 
MSTJFMegastar Development0.03100.03100.031000.00000.00 
MSTPWMast Therapeutics0.00250.00150.002015,970,0000.00000.00 
MSTUFMilestone Real14.9814.9614.971,8000.362.47 
MSVBMid-Southn Svg Bk In14.8014.8014.800-0.704.52 
MTAGFMetro Ag Ord Dem 529.9929.8529.856000.230.78 
MTENYMahanagar Telephone Nigam Ltd0.42500.42500.42501,200-0.01302.97 
MTFBFMotif Bio Plc0.50900.50900.50901,000-0.181026.23 
MTFCMinster Financial Corp51.0051.0051.002000.000.00 
MTGDYEcr Minerals Plc ADR0.00510.00510.00512000.00000.00 
MTGRFMount Gibson Iron Lt0.23000.23000.23002,300-0.01004.17 
MTGRYMount Gibson2.1602.1602.1604,5000.0000.00 
MTKAYMetka Sa8.2108.2108.2101000.0000.00 
MTLHYMitsubishi Chemical31.8531.8531.85100-0.371.15 
MTLIMetaline Contact Min0.15000.15000.150010,0000.00000.00 
MTLKMetalink1.2801.2801.2803000.0000.00 
MTLQUMotors Liq Co10.1010.0510.103,7000.000.00 
MTLRFMetalore Resources L1.6131.6121.6121,0000.0764.98 
MTNBMatinas Biopharma Hl1.8301.5501.630108,600-0.1005.78 
MTNOFMtn Group Ltd Ord8.9308.9308.9300-0.1101.22 
MTNOYMtn Group Ltd SP ADR9.1509.0409.08035,200-0.1501.63 
MTRAFMetro Inc Cl A Sub V33.6533.6533.651000.090.28 
MTRJFMtr Corporation Ltd5.4735.4735.47362,5000.0360.67 
MTRJYMtr Corp Ltd SP ADR54.9254.9254.921000.751.38 
MTROMetro One Developmnt0.00100.00100.001000.00000.00 
MTSCUMTS Systems Corp112.4112.1112.45,000-4.53.87 
MTSFFMitsui Fudosan Co Lt21.4021.4021.400-0.602.73 
MTSTMetastat Inc2.0202.0202.02000.27015.43 
MTTIFMitec Technologies0.01780.01780.01780-0.00021.11 
MTTRYMetro Ag6.0105.9806.0002,900-0.0150.25 
MTUAYMtu Aero Engines Hol50.6950.1250.12200-1.032.01 
MTVXApt Moto Vox Group Inc0.00010.00010.0001250,0000.00000.00 
MTWDMetwood Inc0.20000.20000.20003,0000.00000.00 
MTWORoomlinx Inc0.27500.27500.27501000.00000.00 
MTWTFMetawater Co. Ltd.27.7927.7927.791000.010.04 
MTYFFMty Food Group Inc34.0033.7833.781,800-1.133.23 
MTZPYTanabe Pharma21.0520.8421.031,8000.000.00 
MTZXFMitsubishi Tanabe Ph19.7119.7119.711000.060.31 
MUELPaul Mueller Company27.7527.7527.75100-0.250.89 
MULIAquasil International Inc0.00310.00310.0031100-0.00013.13 
MUNMFMundoro Capital Inc0.14300.14300.14301,0000.031027.68 
MURGFMuenchener Rueckver192.5190.6191.21005.42.91 
MURGYMuenchener Re Group19.0919.0319.0763,400-0.020.10 
MURZYMurray & Roberts0.93000.93000.93001,0000.07088.24 
MUSSMulti Solutions II0.20000.20000.20001000.00000.00 
MUTMMutual Merchant Svcs0.00440.00440.004400.000925.71 
MVBFMvb Financial Corp13.2513.0013.254,0000.453.52 
MVBYMy Vintage Baby Inc0.00010.00010.000100.00000.00 
MVESThe Movie Studio Inc0.00760.00700.0076216,7000.00068.57 
MVLYMission Vly Bcp CA8.2008.2008.2001000.2102.63 
MVPIMv Portfolios Inc0.01490.01450.014548,1000.004545.00 
MVRMMaverick Mineral Cp0.12000.12000.12005,0000.00000.00 
MVTGMantra Venture Group Ltd0.00740.00700.0074207,6000.00045.71 
MWBCMw Bancorp Inc15.7515.7515.751000.000.00 
MWCAFMatachewan Cons Mine0.24910.24910.24910-0.031111.10 
MWOGMidwest Oil and Gas Inc0.01300.01000.01302,200-0.002013.33 
MWSNFMawson Res Ltd0.30760.27920.307137,5000.047118.12 
MWTCFManial Water Company0.59100.59100.59105,0000.03105.54 
MWTCYManila Wtr Co ADR15.6015.6015.600-0.070.45 
MXCHFMexichem Sab De Cv2.2102.2102.210500-0.1014.37 
MXCHYMexichem Sab De Cv4.6604.6604.6601000.2004.48 
MXCYYMetso Cp Ads7.1907.1907.190100-0.0100.14 
MXDHFMdxhealth Sa4.4604.4604.4601,5000.0000.00 
MXERFEuropean Real Estate2.1602.1602.1601000.23011.92 
MXGFFMaxim Power Corp2.0952.0522.0737,9000.0934.70 
MXGIFMerrex Gold Inc0.15650.15600.15605,0000.01258.71 
MXLGFMx Gold Corp0.20500.19200.205017,700-0.00703.30 
MXMGMaxima Group Inc0.00060.00060.00061,778,300-0.000114.29 
MXMSFMaxim Resources Ltd0.00900.00900.009077,0000.001520.00 
MXMTDMaxcom Telecom Ads0.54020.54020.54020-0.094814.93 
MXOMPan American Goldfie0.00700.00700.007020,0000.001834.62 
MXPTFMax Petroleum Plc0.00010.00010.00012,5000.00000.00 
MXROFMax Resource Corp0.05300.05300.05301,000-0.00193.46 
MXSGMexus Gold US0.07670.07200.0750666,5000.00010.13 
MXTSFMaxcom Telecomunicaciones Sab De Cv0.59400.59400.594000.01402.41 
MYAGFMaya Gold & Silver0.13440.13200.13206,5000.00332.56 
MYBFMuncy Bank Finl [Pa]36.0036.0036.009000.000.00 
MYBUFMeyer Burger Techgy3.6603.6603.6604,0000.0000.00 
MYCTMycontactcard Inc0.00300.00300.003045,2000.00000.00 
MYDXMydx Inc0.02050.01390.014512,141,100-0.005025.64 
MYECMyecheck Inc0.00690.00620.006710,157,1000.00000.00 
MYFTMy Freightworld Tech0.00020.00020.00022,000,0000.00000.00 
MYGGMygo Games Holding Co0.00130.00130.00135000.00000.00 
MYGSFMyer Holdings Ltd M0.97000.97000.97002,0000.119013.98 
MYHIMountain High Acquisitions Corp0.02450.01800.02192,425,100-0.00083.52 
MYLIMusic of Your Life0.00050.00040.000432,416,900-0.000120.00 
MYMNFMoly Mines Ltd0.05000.05000.05001,800-0.00509.09 
MYMXMymetics Corp0.01600.01540.016062,4000.00117.38 
MYNGGolden Eagle Intl0.02520.02520.025200.00000.00 
MYRAMyriad Entertmt Rsrt0.00100.00100.00103,0000.0009900.00 
MYRXMyrexis Inc0.07860.07860.07862000.023342.13 
MYSLMy Screen Mobile In0.00150.00100.0015200,0000.000787.50 
MYSNMyson Group Inc0.01620.01620.01622,000-0.011240.88 
MYTAYMagyar Telekom Telecommunications Plc8.2558.2508.2553000.1251.54 
MYTEFTelekom Malaysian Bh1.5001.5001.5001,500-0.1006.25 
MYTHFMytilineos Hldgs Sa4.1604.1604.160800-0.46910.13 
MZDAFMazda Motor Corp Ord15.0915.0815.091,200-0.644.10 
MZDAYMazda Motor Corp7.7607.7007.74041,300-0.2953.67 
MZEIMedizone Intl Inc0.07840.06900.0784149,6000.007310.27 
MZHOFMizuho Finl Grp Inc1.7011.7011.7012000.0291.73 
MZPSMyzipsoft Inc0.00100.00100.00101000.0009900.00 
MZRTFMazor Surgical Robot12.0612.0612.061000.181.52 
MZTAQMizati Luxury Alloy0.01200.01200.01201,0000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.242.53.253
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,306-340.63
DJI18,261-1310.71
SP5002,165-120.57
DAX10,627-470.44
FTSE6,909-20.03
NI22516,754-540.32
CAC404,489-210.47
GLD1,33820.12
BDI1,200494.26
HSI23,686-730.31