| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| MAAL.OB |
Marketing Alliance |
2.75 |
2.75 |
2.75 |
3500 |
0.00 |
 |
0.00% |
| MACE.OB |
Mace Security International Inc |
0.3975 |
0.3975 |
0.3975 |
2500 |
0.00 |
|
0.00% |
| MACIF.OB |
Maverix Metals Inc |
1.331 |
1.3175 |
1.3175 |
1800 |
-0.01 |
 |
-0.65% |
| MAGOY.OB |
Man Ag ADR |
11.21 |
11.21 |
11.21 |
2000 |
0.00 |
|
0.00% |
| MAHI.OB |
Monarch Svcs Inc |
0.006 |
0.006 |
0.006 |
12400 |
0.00 |
|
0.00% |
| MAKSF.OB |
Marks & Spen Grp Ord |
4.11 |
4.05 |
4.05 |
2400 |
-0.06 |
|
-1.46% |
| MAKSY.OB |
Marks & SP Gp ADR |
8.08 |
8.01 |
8.065 |
148500 |
-0.01 |
|
-0.12% |
| MAMP.OB |
Medamerica Properties Inc |
6 |
6 |
6 |
100 |
0.00 |
|
0.00% |
| MARUY.OB |
Marubeni Corp ADR |
67.37 |
67.37 |
67.37 |
100 |
0.00 |
|
0.00% |
| MATN.OB |
Mateon Therapeutics Inc |
0.18 |
0.17 |
0.18 |
5100 |
0.00 |
 |
2.27% |
| MAURY.OB |
Marui Group CO Ltd |
35.63 |
35.63 |
35.63 |
700 |
0.00 |
|
0.00% |
| MAWHF.OB |
Man Wah Holdings |
0.86 |
0.82 |
0.82 |
181000 |
0.00 |
|
0.00% |
| MAWHY.OB |
Man Wah Holdings Ltd |
17.076 |
16.67 |
17.076 |
600 |
0.36 |
|
2.17% |
| MAXD.OB |
Max Sound Corp |
0.0017 |
0.0012 |
0.0016 |
27153200 |
0.00 |
|
23.08% |
| MAXE.OB |
Maxwell Resources Inc |
0.006 |
0.006 |
0.006 |
300 |
0.00 |
|
0.00% |
| MAYNF.OB |
Mayne Pharma |
0.5129 |
0.5129 |
0.5129 |
1000 |
0.00 |
|
0.00% |
| MBCFF.OB |
Mbac Fertilizer Corp |
1.83 |
1.83 |
1.83 |
700 |
0.00 |
|
0.00% |
| MBCI.OB |
Mabcure Inc |
0.0043 |
0.003 |
0.0043 |
19500 |
0.00 |
|
43.33% |
| MBDE.OB |
Morris Business Devl |
0.0312 |
0.0312 |
0.0312 |
3200 |
0.00 |
|
0.00% |
| MBNKF.OB |
Metro Bank Plc |
45.65 |
45.65 |
45.65 |
1200 |
0.00 |
|
0.00% |
| MBRTF.OB |
Mbmi Resources Inc |
0.0034 |
0.0034 |
0.0034 |
1300 |
0.00 |
|
0.00% |
| MCBI.OB |
Mountain Commerce Bancorp Inc |
17.24 |
17.24 |
17.24 |
200 |
0.00 |
|
0.00% |
| MCBK.OB |
Madison County Financial Inc |
25.1 |
25 |
25.1 |
1200 |
0.00 |
|
0.00% |
| MCCK.OB |
Mestek Inc |
28 |
28 |
28 |
100 |
0.00 |
|
0.00% |
| MCEM.OB |
Monarch Cement CO |
70.5 |
70.5 |
70.5 |
100 |
0.00 |
|
0.00% |
| MCET.OB |
Multicell Techs Inc |
0.0002 |
0.0001 |
0.0001 |
4090400 |
0.00 |
|
0.00% |
| MCGI.OB |
Medcareers Group IN |
0.0002 |
0.0002 |
0.0002 |
852000 |
0.00 |
|
0.00% |
| MCHA.OB |
Matchaah Holdings Inc |
1.3 |
1.3 |
1.3 |
100 |
0.00 |
|
0.00% |
| MCIC.OB |
Multicorp International Inc |
0.001 |
0.001 |
0.001 |
12400 |
0.00 |
|
0.00% |
| MCIG.OB |
Mcig Inc |
0.235 |
0.218 |
0.225 |
1755300 |
-0.01 |
|
-2.22% |
| MCOA.OB |
Marijuana Company of America Inc |
0.039 |
0.0328 |
0.0355 |
7664600 |
0.00 |
|
2.60% |
| MCPH.OB |
Midland Cap Hldngs |
26.2 |
26.2 |
26.2 |
300 |
0.00 |
|
0.00% |
| MCPI.OB |
Med-Cannabis Pharma Inc |
0.033 |
0.031 |
0.031 |
5200 |
-0.00 |
|
-6.06% |
| MCRAA.OB |
Mcrae Inds Cl A |
34.45 |
34.45 |
34.45 |
100 |
0.00 |
|
0.00% |
| MCREF.OB |
Metals Creek Res |
0.071 |
0.071 |
0.071 |
19000 |
0.00 |
|
0.00% |
| MCTC.OB |
Microchannel Tech Cp |
0.09 |
0.016 |
0.048 |
3379400 |
0.03 |
|
200.00% |
| MCTH.OB |
Medical Connections |
0.0034 |
0.0034 |
0.0034 |
300 |
0.00 |
|
0.00% |
| MCUJF.OB |
Medicure Inc |
5.6 |
5.4327 |
5.6 |
4200 |
0.05 |
|
0.87% |
| MCVT.OB |
Mill City Ventures III Ltd |
0.6501 |
0.5 |
0.5 |
9000 |
-0.15 |
|
-23.08% |
| MCZAF.OB |
Mad Catz Interactive Inc |
0.0011 |
0.0009 |
0.0009 |
735300 |
-0.00 |
|
-18.18% |
| MDAV.OB |
Davi Luxury Brand Group Inc |
0.012 |
0.012 |
0.012 |
600 |
0.00 |
|
0.00% |
| MDCE.OB |
Medical Care Technol |
0.0002 |
0.0001 |
0.0002 |
33100 |
0.00 |
|
100.00% |
| MDCL.OB |
Medicine Man Technologies Inc |
1.75 |
1.65 |
1.75 |
16500 |
0.05 |
|
2.94% |
| MDCN.OB |
Medican Enterprises Inc |
0.0002 |
0.0001 |
0.0001 |
29099900 |
0.00 |
|
0.00% |
| MDDD.OB |
Makism 3D Corp |
0.0022 |
0.0015 |
0.0022 |
95100 |
0.00 |
|
29.41% |
| MDFZF.OB |
Medifocus Inc |
0.0293 |
0.0293 |
0.0293 |
1000 |
0.00 |
|
0.00% |
| MDGC.OB |
Mediag3 Inc |
0.0002 |
0.0001 |
0.0002 |
14157300 |
0.00 |
|
0.00% |
| MDGEF.OB |
Medigene Ag |
14.7 |
14.7 |
14.7 |
300 |
0.00 |
|
0.00% |
| MDIBY.OB |
Mediobanca Spa ADR |
11.02 |
10.91 |
10.945 |
7800 |
-0.04 |
|
-0.41% |
| MDIN.OB |
Northstar Global Bus |
0.0001 |
0.0001 |
0.0001 |
24900 |
0.00 |
|
0.00% |
| MDIT.OB |
Medite Cancer Diagnostics Inc |
0.355 |
0.355 |
0.355 |
500 |
0.00 |
|
0.00% |
| MDLH.OB |
Medical Intl Tech |
0.0071 |
0.0071 |
0.0071 |
500 |
0.00 |
|
0.00% |
| MDLNF.OB |
Madalena Ventures |
0.2184 |
0.205 |
0.21 |
1404300 |
0.00 |
|
0.00% |
| MDMN.OB |
Medinah Minerals Inc |
0.0035 |
0.0025 |
0.0029 |
7621800 |
-0.00 |
|
-12.12% |
| MDNNF.OB |
Niobay Metals Inc |
0.1653 |
0.1653 |
0.1653 |
1500 |
0.00 |
|
0.00% |
| MDRM.OB |
Modern Mobility Aids |
0.0217 |
0.0217 |
0.0217 |
24000 |
0.00 |
|
0.00% |
| MDRPF.OB |
Midas Gold Corp |
0.4861 |
0.46 |
0.46 |
52800 |
-0.01 |
|
-3.16% |
| MDVX.OB |
Medovex Corp |
0.75 |
0.59 |
0.67 |
71300 |
-0.08 |
|
-10.67% |
| MDXHF.OB |
Medx Health Corp |
0.095 |
0.095 |
0.095 |
400 |
0.00 |
|
0.00% |
| MEDD.OB |
Medical Imaging Corp |
0.0319 |
0.0319 |
0.0319 |
1000 |
0.00 |
|
0.00% |
| MEDH.OB |
Medx Holdings Inc |
0.0398 |
0.0021 |
0.018 |
2719100 |
0.01 |
|
104.55% |
| MEDT.OB |
Mediatechnics Corp |
0.0004 |
0.0003 |
0.0004 |
1282800 |
0.00 |
|
33.33% |
| MEEC.OB |
Midwest Energy Emissions Corp |
0.27 |
0.255 |
0.255 |
36300 |
-0.02 |
|
-5.56% |
| MEGEF.OB |
Meg Energy Corp |
3.841 |
3.61 |
3.6434 |
67800 |
-0.20 |
|
-5.14% |
| MEGGY.OB |
Meggitt Plc |
12.87 |
12.48 |
12.65 |
3400 |
-0.22 |
|
-1.71% |
| MEIL.OB |
Methes Energies International L |
0.0061 |
0.0061 |
0.0061 |
1000 |
0.00 |
|
0.00% |
| MENI.OB |
Mobilized Entmt Inc |
0.002 |
0.002 |
0.002 |
800 |
0.00 |
|
0.00% |
| MENXF.OB |
Memex Inc Ordinary Shares [Ca |
0.1088 |
0.092 |
0.0969 |
127500 |
0.00 |
|
2.00% |
| MEOBF.OB |
Mesoblast Ltd |
1 |
1 |
1 |
4000 |
0.00 |
|
0.00% |
| MERLY.OB |
Merlin Entertainments Plc |
9.85 |
9.48 |
9.813 |
49400 |
0.24 |
|
2.54% |
| MFBP.OB |
M&F Bancorp Inc |
4.45 |
4.35 |
4.401 |
19900 |
0.05 |
|
1.17% |
| MFCSF.OB |
Medical Facs Corp |
10.6842 |
10.5982 |
10.5982 |
1800 |
-0.08 |
|
-0.74% |
| MFON.OB |
Mobivity Holdings Corp |
1.12 |
1.07 |
1.12 |
2400 |
0.05 |
|
4.67% |
| MFST.OB |
Medifirst Solutions |
0.001 |
0.0008 |
0.0009 |
6036100 |
0.00 |
|
12.50% |
| MGAFF.OB |
Mega Uranium Ltd |
0.1895 |
0.1795 |
0.1795 |
66500 |
-0.00 |
|
-0.28% |
| MGCLF.OB |
Mgc Pharmaceuticals Ltd |
0.065 |
0.065 |
0.065 |
5000 |
0.00 |
|
0.00% |
| MGDDY.OB |
Compagnie Generale D |
28.4 |
28.19 |
28.34 |
45500 |
0.05 |
|
0.18% |
| MGDPF.OB |
Marathon Gold Corp |
0.8281 |
0.799 |
0.8281 |
5400 |
0.03 |
|
3.51% |
| MGHCF.OB |
Minco Gold Corp |
0.1292 |
0.1256 |
0.1292 |
900 |
0.00 |
|
0.00% |
| MGMLF.OB |
Maple Gold Mines Ltd |
0.19 |
0.17 |
0.1807 |
131100 |
-0.01 |
|
-4.89% |
| MGON.OB |
Megola Inc |
0.0007 |
0.0007 |
0.0007 |
800 |
0.00 |
|
0.00% |
| MGPHF.OB |
Mason Graphite |
1.9819 |
1.915 |
1.9151 |
42100 |
-0.06 |
|
-3.28% |
| MGPRF.OB |
MAG One Products Inc |
0.26 |
0.2376 |
0.255 |
53300 |
-0.01 |
|
-1.92% |
| MGTI.OB |
MGT Capital Investments Inc |
4.26 |
3.9 |
4.2 |
4885600 |
0.08 |
|
1.82% |
| MGWFF.OB |
Maple Leaf Green Wor |
0.46 |
0.425 |
0.425 |
49300 |
-0.02 |
|
-5.53% |
| MGXMF.OB |
Mgx Minerals Inc |
0.88 |
0.84 |
0.8492 |
282100 |
-0.03 |
|
-3.50% |
| MGYOY.OB |
Mol Magyar Olaj Gaz |
5.4 |
5.4 |
5.4 |
100 |
0.00 |
|
0.00% |
| MHGU.OB |
Meritage Hosp Gr |
19.5 |
19.49 |
19.5 |
3700 |
0.01 |
|
0.05% |
| MHGVY.OB |
Marine Harvest ASA ADR [Norway] |
16.45 |
16.22 |
16.32 |
80100 |
0.00 |
|
0.00% |
| MHHC.OB |
Mccusker Holdings Corp |
0.0004 |
0.0003 |
0.0004 |
3255000 |
0.00 |
|
33.33% |
| MHIVF.OB |
Mainstreet Health Investments Inc |
8.4815 |
8.4815 |
8.4815 |
5000 |
0.00 |
|
0.00% |
| MHTX.OB |
Manhattan Scients |
0.0275 |
0.0203 |
0.023 |
373700 |
0.00 |
|
9.52% |
| MICWF.OB |
Micron Waste Technologies Inc |
0.412 |
0.3822 |
0.3822 |
12300 |
-0.03 |
|
-7.23% |
| MIDLF.OB |
Midland Expl Inc |
0.6628 |
0.6603 |
0.6603 |
1300 |
-0.00 |
|
-0.38% |
| MIELY.OB |
Mitsubishi Elect Cor |
32.2699 |
32.12 |
32.23 |
11700 |
0.08 |
|
0.26% |
| MIHI.OB |
Medical Innovation Holdings Inc |
0.23 |
0.165 |
0.23 |
98500 |
0.04 |
|
21.05% |
| MIICF.OB |
Millicom International Cellular S.A. |
64.78 |
64 |
64.09 |
5600 |
-0.28 |
|
-0.43% |
| MILC.OB |
Millennium Investment & Acquisition Company Inc |
1.1 |
0.95 |
1.076 |
12700 |
-0.02 |
|
-2.18% |
| MILV.OB |
Mistral Ventures Inc |
0.0002 |
0.0001 |
0.0002 |
315300 |
0.00 |
|
100.00% |
| MIMZF.OB |
Nighthawk Gold Corp |
0.5606 |
0.53 |
0.53 |
9100 |
-0.01 |
|
-0.93% |
| MINE.OB |
Minerco Res Inc |
0.0002 |
0.0001 |
0.0002 |
1652400 |
0.00 |
|
100.00% |
| MITEY.OB |
Mitsubishi Estate CO |
17.53 |
17.33 |
17.47 |
310000 |
0.14 |
|
0.81% |
| MITFY.OB |
Mitie Group Plc ADR |
10.155 |
10.1 |
10.155 |
5200 |
0.05 |
|
0.54% |
| MITSY.OB |
Mitsui & Company |
308.08 |
305.63 |
306.98 |
300 |
0.48 |
|
0.16% |
| MIXX.OB |
Mix 1 Life Inc |
0.0052 |
0.0052 |
0.0052 |
6800 |
0.00 |
|
0.00% |
| MJLB.OB |
Ultrack Systems Inc |
0.0023 |
0.0022 |
0.0023 |
109000 |
0.00 |
|
4.55% |
| MJMI.OB |
Marilynjean Interactive Inc |
0.0001 |
0.0001 |
0.0001 |
2200 |
0.00 |
|
0.00% |
| MJMJ.OB |
The Maryjane Group Inc |
0.0001 |
0.0001 |
0.0001 |
2148200 |
0.00 |
|
0.00% |
| MJNA.OB |
Medical Marijuana I |
0.107 |
0.1 |
0.105 |
8703600 |
0.00 |
|
0.48% |
| MJNE.OB |
Mj Holdings Inc |
4.76 |
3 |
4.1 |
44000 |
0.90 |
|
28.12% |
| MJOG.OB |
Majestic Oil & Gas |
0.084 |
0.06 |
0.084 |
58300 |
0.02 |
|
37.48% |
| MJTK.OB |
Cannasys Inc |
0.0012 |
0.001 |
0.0011 |
13839100 |
0.00 |
|
10.00% |
| MJWL.OB |
Majic Wheels Corp |
0.0001 |
0.0001 |
0.0001 |
106500 |
0.00 |
|
0.00% |
| MKGAF.OB |
Merck Kgaa Dm 5 |
106.49 |
106.49 |
106.49 |
100 |
0.00 |
|
0.00% |
| MKKGY.OB |
Merck Kgaa ADR |
21.46 |
21.277 |
21.44 |
16800 |
0.16 |
|
0.77% |
| MKRS.OB |
Mikros Sys Corp |
0.4799 |
0.42 |
0.4799 |
22100 |
0.06 |
|
14.26% |
| MKSEF.OB |
Marksmen Energy Inc |
0.193 |
0.1611 |
0.1619 |
167300 |
-0.03 |
|
-14.70% |
| MKTAY.OB |
Makita Corp |
41.72 |
41.28 |
41.525 |
12400 |
0.24 |
|
0.59% |
| MLCG.OB |
ML Capital Group Inc |
0.0002 |
0.0001 |
0.0001 |
16737700 |
0.00 |
|
0.00% |
| MLER.OB |
Moller Intl Inc |
0.009 |
0.008 |
0.009 |
279700 |
0.00 |
|
0.00% |
| MLGF.OB |
Malaga Financial Corp |
30.15 |
29.91 |
29.96 |
3100 |
0.05 |
|
0.17% |
| MLHC.OB |
M Line Hldgs Inc |
0.0003 |
0.0002 |
0.0003 |
3500 |
0.00 |
|
50.00% |
| MLKKF.OB |
Mercator Minerals |
0.0001 |
0.0001 |
0.0001 |
58900 |
0.00 |
|
0.00% |
| MLMN.OB |
Millennium Prime Inc |
0.005 |
0.0033 |
0.005 |
23000 |
0.00 |
|
51.52% |
| MLNLF.OB |
Millennial Lithium Corp |
2.89 |
2.7546 |
2.7547 |
33300 |
-0.12 |
|
-4.02% |
| MLPH.OB |
Molecular Pharmacol |
0.0011 |
0.001 |
0.001 |
17700 |
0.00 |
|
0.00% |
| MLRKF.OB |
Millrock Res Inc Com |
0.24 |
0.229 |
0.24 |
37000 |
0.00 |
|
0.63% |
| MLWN.OB |
Malwin Ventures Inc |
0.031 |
0.031 |
0.031 |
10000 |
0.00 |
|
0.00% |
| MLXEF.OB |
Metals X Ltd |
0.7396 |
0.7389 |
0.7389 |
18300 |
0.00 |
|
0.00% |
| MLYBY.OB |
Malayan Banking ADR |
4.574 |
4.53 |
4.53 |
3500 |
-0.01 |
|
-0.22% |
| MLYCF.OB |
American Cumo Mining Ltd |
0.0524 |
0.0488 |
0.0488 |
21100 |
-0.00 |
|
-6.87% |
| MLYFF.OB |
Molycor Gold Corp |
0.0403 |
0.0364 |
0.039 |
46100 |
0.00 |
|
7.14% |
| MMEX.OB |
Mmex Resources Corp |
0.01 |
0.0089 |
0.0098 |
6431700 |
-0.00 |
|
-2.00% |
| MMJJF.OB |
Mmj Phytotech Ltd |
0.35 |
0.35 |
0.35 |
5000 |
0.00 |
|
0.00% |
| MMMB.OB |
Mamamancini's Holdin |
1.1501 |
1.04 |
1.12 |
69800 |
0.03 |
|
2.75% |
| MMMW.OB |
Mass Megawat Wind Pw |
0.0035 |
0.003 |
0.0035 |
22000 |
0.00 |
|
16.67% |
| MMNGF.OB |
Monster Mng Corp |
0.313 |
0.2446 |
0.2749 |
290000 |
0.03 |
|
12.39% |
| MMRF.OB |
Mmrglobal Inc |
0.0015 |
0.0015 |
0.0015 |
56800 |
0.00 |
|
0.00% |
| MMRGF.OB |
Minaurum Gold Inc |
0.1897 |
0.1802 |
0.1897 |
6000 |
0.01 |
|
5.27% |
| MMSDF.OB |
Macarthur Minerals |
0.0598 |
0.0598 |
0.0598 |
8800 |
0.00 |
|
0.00% |
| MMTIF.OB |
Micromem Tech Inc |
0.1101 |
0.0994 |
0.102 |
180700 |
-0.00 |
|
-0.97% |
| MMTMF.OB |
Monument Mng Ltd |
0.047 |
0.047 |
0.047 |
386500 |
0.00 |
|
0.00% |
| MMTOF.OB |
Mitsubishi Motors Corp |
7.01 |
7.01 |
7.01 |
100 |
0.00 |
|
0.00% |
| MMTV.OB |
Medical Media TV Inc |
0.0006 |
0.0006 |
0.0006 |
10000 |
0.00 |
|
0.00% |
| MNAP.OB |
Manas Petroleum Corp |
0.014 |
0.014 |
0.014 |
11900 |
0.00 |
|
0.00% |
| MNAT.OB |
Marquette Natl Cp |
29.85 |
29.85 |
29.85 |
1400 |
0.00 |
|
0.00% |
| MNBP.OB |
Mars Natl Bk PA |
383 |
383 |
383 |
100 |
0.00 |
|
0.00% |
| MNDJF.OB |
Mandalay Res Corp |
0.2124 |
0.203 |
0.21 |
110200 |
0.00 |
|
0.00% |
| MNDP.OB |
Mundus Group Inc |
0.0001 |
0.0001 |
0.0001 |
2100 |
0.00 |
|
0.00% |
| MNELF.OB |
Mission Newenergy Ltd |
0.0198 |
0.0198 |
0.0198 |
100 |
0.00 |
|
0.00% |
| MNGGF.OB |
Mongolia Growth Grou |
0.2265 |
0.209 |
0.212 |
12700 |
0.00 |
|
1.44% |
| MNHVF.OB |
Marine Harvest ASA |
16.296 |
16.268 |
16.296 |
3400 |
0.03 |
|
0.17% |
| MNII.OB |
Manati Inds Inc |
0.15 |
0.15 |
0.15 |
1000 |
0.00 |
|
0.00% |
| MNPP.OB |
Merchants National Properties Inc |
1935 |
1935 |
1935 |
100 |
0.00 |
|
0.00% |
| MNRLF.OB |
Mineral Mtn Res Ltd |
0.25 |
0.2295 |
0.25 |
59000 |
0.02 |
|
8.93% |
| MNTCF.OB |
Mantis Mineral Corp |
0.0022 |
0.0022 |
0.0022 |
4000 |
0.00 |
|
0.00% |
| MNTM.OB |
Mount Tam Biotechnologies Inc |
0.053 |
0.05 |
0.053 |
14000 |
0.00 |
|
6.00% |
| MNTR.OB |
Mentor Capital Inc |
1.32 |
1.11 |
1.25 |
135800 |
0.05 |
|
4.17% |
| MNVWF.OB |
Mountainview Energy |
0.0017 |
0.0016 |
0.0016 |
152000 |
-0.00 |
|
-5.88% |
| MNZO.OB |
Manzo Pharmaceuticals Inc |
0.0004 |
0.0003 |
0.0003 |
1424800 |
0.00 |
|
0.00% |
| MOBQ.OB |
Mobiquity Technologies Inc |
0.031 |
0.0199 |
0.031 |
212900 |
0.00 |
|
3.33% |
| MOCI.OB |
Modern Cinema Group Inc |
0.71 |
0.65 |
0.6999 |
62000 |
0.01 |
|
1.43% |
| MOGLQ.OB |
Gabelli Media Mogul Nextshares |
0.0289 |
0.022 |
0.022 |
23000 |
-0.00 |
|
-13.73% |
| MOLOF.OB |
Molori Energy Inc |
0.3 |
0.27 |
0.2804 |
22900 |
-0.01 |
|
-4.85% |
| MOMT.OB |
Moneyonmobile Inc |
0.365 |
0.3302 |
0.34 |
91200 |
0.00 |
|
0.00% |
| MONDF.OB |
Mondi Plc Ord |
25.9 |
24.4 |
24.4 |
1400 |
-1.50 |
|
-5.79% |
| MONDY.OB |
Mondi Plc ADR |
48.2 |
48.2 |
48.2 |
3400 |
0.00 |
|
0.00% |
| MONOY.OB |
Monotaro CO Ltd |
29.95 |
29.84 |
29.872 |
2300 |
0.03 |
|
0.11% |
| MONRF.OB |
Moncler S.P.A. |
29.23 |
29.23 |
29.23 |
28100 |
0.00 |
|
0.00% |
| MPAD.OB |
Micropac Industries Inc |
7.85 |
7.85 |
7.85 |
400 |
0.00 |
|
0.00% |
| MPAY.OB |
Mobetize Corp |
1.975 |
1.975 |
1.975 |
200 |
0.00 |
|
0.00% |
| MPHX.OB |
Metro Phoenix Bank Inc [Az] |
8.25 |
8.25 |
8.25 |
200 |
0.00 |
|
0.00% |
| MPIX.OB |
Mindpix Corp |
0.0001 |
0.0001 |
0.0001 |
22700 |
0.00 |
|
0.00% |
| MPJFF.OB |
Kairos Minerals Ltd |
0.0386 |
0.0348 |
0.035 |
100000 |
-0.00 |
|
-9.33% |
| MPML.OB |
Mpm Technologies Inc |
0.03 |
0.03 |
0.03 |
4000 |
0.00 |
|
0.00% |
| MPUCF.OB |
Moneta Porcupine Min |
0.1294 |
0.1294 |
0.1294 |
10000 |
0.00 |
|
0.00% |
| MPXEF.OB |
Canadian Bioceutical Corp |
0.318 |
0.3036 |
0.3157 |
649900 |
0.00 |
|
0.22% |
| MQBKY.OB |
Macquarie Grp ADR |
74.62 |
74.23 |
74.38 |
10400 |
-0.24 |
|
-0.32% |
| MQPXF.OB |
Matica Enterprises |
0.243 |
0.2343 |
0.2388 |
37600 |
0.00 |
|
1.92% |
| MRAAF.OB |
Murata Manufacturing |
130 |
128.75 |
130 |
200 |
1.25 |
|
0.97% |
| MRAAY.OB |
Murata Manufacturing |
32.8999 |
32.4 |
32.545 |
116300 |
0.05 |
|
0.15% |
| MRDDF.OB |
Miranda Gold Corp |
0.041 |
0.041 |
0.041 |
7500 |
0.00 |
|
0.00% |
| MRES.OB |
Institute of Biomedi |
0.0009 |
0.0008 |
0.0009 |
15100 |
0.00 |
|
12.50% |
| MRGE.OB |
Mirage Energy Corp |
0.19 |
0.15 |
0.19 |
11300 |
0.04 |
|
26.67% |
| MRIB.OB |
Marani Brands Inc |
0.0001 |
0.0001 |
0.0001 |
3000000 |
0.00 |
|
0.00% |
| MRIC.OB |
Mri Interventions |
2.75 |
2.7 |
2.75 |
4700 |
0.05 |
|
1.85% |
| MRJT.OB |
3D Makerjet Inc |
0.0022 |
0.0021 |
0.0021 |
65000 |
0.00 |
|
0.00% |
| MRMD.OB |
Marimed Inc |
0.7 |
0.63 |
0.66 |
50400 |
-0.04 |
|
-5.71% |
| MRNJ.OB |
Metatron Inc |
0.0001 |
0.0001 |
0.0001 |
22878100 |
0.00 |
|
0.00% |
| MRPI.OB |
Mera Pharma New |
0.0014 |
0.0009 |
0.0014 |
64500 |
0.00 |
|
55.56% |
| MRPLY.OB |
Mr Price Group Ltd |
17.3 |
16.42 |
17.3 |
5000 |
0.53 |
|
3.16% |
| MRQRF.OB |
Monarques Gold Corp |
0.222 |
0.222 |
0.222 |
4500 |
0.00 |
|
0.00% |
| MRRCF.OB |
Maricann Group |
1.75 |
1.6346 |
1.64 |
60300 |
-0.05 |
|
-2.96% |
| MRRTY.OB |
Marfrig Alimento ADR |
2.1 |
2.01 |
2.1 |
5400 |
0.09 |
|
4.48% |
| MRWSF.OB |
Morrison W Sprmrkt P |
2.847 |
2.79 |
2.79 |
22900 |
-0.06 |
|
-2.00% |
| MRWSY.OB |
Wm Morrison Supermar |
14.34 |
14.17 |
14.305 |
68400 |
0.13 |
|
0.95% |
| MRZLF.OB |
Mirasol Resources |
1.361 |
1.2388 |
1.2388 |
19600 |
-0.11 |
|
-8.24% |
| MSADY.OB |
MS&Ad Ins Group ADR |
16.54 |
16.395 |
16.505 |
22700 |
0.11 |
|
0.67% |
| MSBHY.OB |
Mitsubishi Corp Spon |
51.59 |
51.52 |
51.57 |
2700 |
0.00 |
|
0.00% |
| MSHFQ.OB |
Mediashift Inc |
0.001 |
0.001 |
0.001 |
152000 |
0.00 |
|
0.00% |
| MSLP.OB |
Muscle Pharm Corp |
0.55 |
0.42 |
0.55 |
2000 |
0.00 |
|
0.00% |
| MSMY.OB |
Mc Endeavors Inc |
0.0095 |
0.0075 |
0.009 |
787300 |
0.00 |
|
20.00% |
| MSNVF.OB |
Mission Ready Services Inc |
0.3285 |
0.3028 |
0.3056 |
176400 |
-0.01 |
|
-4.20% |
| MSPC.OB |
Metrospaces Inc |
0.0001 |
0.0001 |
0.0001 |
130500 |
0.00 |
|
0.00% |
| MSRT.OB |
Massroots Inc |
0.319 |
0.262 |
0.306 |
1323700 |
0.04 |
|
16.13% |
| MSSI.OB |
Medical Staffing Sol |
0.0003 |
0.0003 |
0.0003 |
12600 |
0.00 |
|
0.00% |
| MSTG.OB |
Mustang Alliances |
0.0005 |
0.0005 |
0.0005 |
1800 |
0.00 |
|
0.00% |
| MTAFF.OB |
Metalla Royalty and Streaming Ltd |
0.47 |
0.47 |
0.47 |
5000 |
0.00 |
|
0.00% |
| MTEHF.OB |
Maxtech Ventures Inc |
0.4115 |
0.332 |
0.3842 |
93100 |
-0.00 |
|
-0.98% |
| MTENY.OB |
Mahanagar Telephone Nigam Ltd |
0.51 |
0.51 |
0.51 |
1900 |
0.00 |
|
0.00% |
| MTLFF.OB |
Metallis Res Inc |
0.9967 |
0.955 |
0.9749 |
23600 |
-0.01 |
|
-0.62% |
| MTLQU.OB |
Motors Liq CO |
9.75 |
9.75 |
9.75 |
3700 |
0.00 |
|
0.00% |
| MTLRF.OB |
Metalore Resources Ltd |
1.7071 |
1.6682 |
1.6682 |
200 |
-0.04 |
|
-2.28% |
| MTNOY.OB |
Mtn Group Ltd ADR |
10.14 |
9.85 |
10.13 |
19300 |
0.28 |
|
2.84% |
| MTPR.OB |
Meta Power Intl Inc |
0.0002 |
0.0002 |
0.0002 |
900 |
0.00 |
|
0.00% |
| MTST.OB |
Metastat Inc |
0.81 |
0.75 |
0.75 |
15000 |
-0.06 |
|
-7.41% |
| MTTRY.OB |
Metro Ag |
2.76 |
2.75 |
2.755 |
3500 |
0.00 |
|
0.18% |
| MTZPY.OB |
Tanabe Pharma |
21.345 |
21.25 |
21.345 |
7300 |
0.09 |
|
0.45% |
| MUEL.OB |
Paul Mueller Company |
39 |
37 |
39 |
1400 |
0.50 |
|
1.30% |
| MURGY.OB |
Muenchener Re Group |
21.98 |
21.84 |
21.885 |
52400 |
0.00 |
|
0.00% |
| MUTM.OB |
Mutual Merchant Svcs Inc |
0.02 |
0.02 |
0.02 |
1000 |
0.00 |
|
0.00% |
| MVEN.OB |
Integrated Surgical Systems Inc |
2 |
1.72 |
1.9662 |
157000 |
-0.01 |
|
-0.45% |
| MVES.OB |
The Movie Studio Inc |
0.0013 |
0.001 |
0.0013 |
2096500 |
0.00 |
|
8.33% |
| MWXRF.OB |
Mineworx Technologies Ltd |
0.1604 |
0.147 |
0.1572 |
163800 |
0.01 |
|
6.79% |
| MXCYY.OB |
Metso Cp Ads |
8.62 |
8.62 |
8.62 |
200 |
0.00 |
|
0.00% |
| MXLGF.OB |
Mx Gold Corp |
0.07 |
0.0622 |
0.0622 |
13000 |
-0.01 |
|
-11.14% |
| MXSG.OB |
Mexus Gold US |
0.0669 |
0.055 |
0.0669 |
1834500 |
0.00 |
|
0.60% |
| MYBF.OB |
Muncy Bank Finl [Pa] |
34.45 |
34.35 |
34.45 |
4100 |
0.10 |
|
0.29% |
| MYBUF.OB |
Meyer Burger Techgy |
1.6 |
1.6 |
1.6 |
1000 |
0.00 |
|
0.00% |
| MYDP.OB |
Doughertys Pharmacy Inc |
0.17 |
0.17 |
0.17 |
300 |
0.00 |
|
0.00% |
| MYDX.OB |
Mydx Inc |
0.005 |
0.0038 |
0.0044 |
22078900 |
-0.00 |
|
-4.35% |
| MYFT.OB |
My Freightworld Tech |
0.0002 |
0.0002 |
0.0002 |
9200 |
0.00 |
|
0.00% |
| MYGG.OB |
Mygo Games Holding CO |
0.0016 |
0.0014 |
0.0016 |
1200 |
0.00 |
|
14.29% |
| MYHI.OB |
Mountain High Acquisitions Corp |
0.0829 |
0.074 |
0.08 |
521200 |
-0.00 |
|
-3.50% |
| MYMMF.OB |
Mym Nutraceuticals Inc |
2.79 |
2.48 |
2.58 |
1195400 |
0.10 |
|
3.82% |
| MYMNF.OB |
Moly Mines Ltd |
0.04 |
0.02 |
0.036 |
59700 |
0.02 |
|
80.00% |
| MYMSF.OB |
Valens Groworks Corp |
0.8522 |
0.8488 |
0.8522 |
1800 |
0.00 |
|
0.40% |
| MYMX.OB |
Mymetics Corp |
0.0219 |
0.02 |
0.0205 |
20800 |
0.00 |
|
2.50% |
| MYRLF.OB |
Meryllion Resources Corp |
0.034 |
0.034 |
0.034 |
20000 |
0.00 |
|
0.00% |
| MYRX.OB |
Myrexis Inc |
0.0395 |
0.0314 |
0.0395 |
98900 |
0.01 |
|
25.40% |
| MYRY.OB |
Myriad Interactive Media Inc |
0.0001 |
0.0001 |
0.0001 |
350600 |
0.00 |
|
0.00% |
| MYSL.OB |
My Screen Mobile IN |
0.006 |
0.006 |
0.006 |
100 |
0.00 |
|
0.00% |
| MYTAY.OB |
Magyar Telekom Telecommunications Plc |
8.67 |
8.635 |
8.67 |
500 |
0.04 |
|
0.41% |
| MZDAY.OB |
Mazda Motor Corp |
6.66 |
6.63 |
6.65 |
25000 |
0.02 |
|
0.27% |
| MZRTF.OB |
Mazor Surgical Robot |
27.57 |
27.56 |
27.57 |
200 |
0.01 |
|
0.04% |
Exchange