Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
TACBYTabcorp Hldgs ADR6.7606.7606.760600-1.24015.50 
TACITransatlantic Capital Inc0.03100.03100.03101000.00000.00 
TAERTarsier Ltd.0.05000.05000.050056,600-0.00509.09 
TAGGTaglikeme Corp0.00010.00010.0001500,0000.00000.00 
TAIPFTaipan Resources0.17780.17740.17783,300-0.00774.15 
TAISFTaisho Pharma84.0084.0084.001000.820.99 
TAKDTransakt Ltd0.02500.02500.02502000.00000.00 
TAKGFTAKAGI SECURITIES CO1.9501.9501.9506000.0000.00 
TAKRFTakara Res Inc0.15270.15270.1527400-0.00533.35 
TAKUFTaku Gold0.07100.07100.07102,0000.06822435.71 
TALCTal-Cap Inc0.00130.00100.0010300,100-0.000428.57 
TALKItalk Inc0.00050.00050.00052,651,500-0.000116.67 
TALNTalon International0.06000.06000.0600300-0.040040.00 
TALRTalon Real Estate Holding Corp0.25000.15000.25007,800-0.100028.57 
TAMGTransnatl Auto Grp0.01410.01410.014114,0000.00064.44 
TAMOTamm Oil and Gas Cp0.00220.00160.00222,6000.000529.41 
TAOIFTag Oil Ltd0.47390.46490.473910,0000.01533.34 
TAPMTapinator Inc0.11500.10000.105078,400-0.01069.17 
TAPOFTap Oil NL Fgn Aud0.06000.06000.0600500-0.020025.00 
TARSFAlianza Minerals Ltd0.10000.10000.100010,0000.00000.00 
TATDTatyana Designs Inc0.08070.08070.08071,9000.020734.50 
TATYFTate & Lyle Plc 259.0009.0009.0002,0000.0800.90 
TATYYTate & Lyle Plc Spon37.0436.6036.844,500-0.170.45 
TAUGTauriga Sciences Inc0.00400.00340.00357,501,000-0.000512.50 
TAUXTerre Aux Boeufs Land Co Inc200.0200.0200.01000.00.00 
TAVHYTav Havalimanlari17.4617.4617.463000.533.13 
TAYOTaylor Consulting0.01020.01020.01021,0000.00022.00 
TBACQTandy Brands Accessories0.00110.00110.0011720,0000.000110.00 
TBAKFTed Baker Plc36.0536.0536.051002.306.80 
TBBNTfb Bancorp Inc.29.0028.6728.713,3000.311.09 
TBDYFGordon Creek Energy Inc0.00400.00400.00401,0000.001990.48 
TBETTibet Pharmaceuticals0.00020.00020.00021,3000.0001100.00 
TBEVHigh Performance Beverages Co0.00010.00010.000145,396,0000.00000.00 
TBGNFThromboogenics Nv3.5503.5503.550100-0.40010.13 
TBGPFTembo Gold Corp0.04000.03550.035541,000-0.00297.55 
TBIIFTobii Ab [Publ]7.4207.4207.420100-0.2102.75 
TBIOTransgenomic Inc0.70000.27000.48051,142,000-0.189528.28 
TBLMYTiger Brands SP ADR31.9631.9631.962000.110.35 
TBLZTrailblazer Resources Inc3.2703.2203.22011,900-0.0732.22 
TBNCT Bancshares Inc10.00010.00010.000200-0.0200.20 
TBQBFT-Bird Pharma Inc1.1351.0701.09969,400-0.0312.77 
TBSSTbss International0.00110.00100.001060,0000.00000.00 
TBTCTable Trac Inc1.6251.6251.6251000.17512.07 
TBTEFTwin Butte Energy Lt0.00010.00010.00013,200-0.000990.00 
TBVPFThai Beverage Public0.68700.67370.687035,0000.00821.21 
TCECTranscoastal Corporation0.03000.03000.030010,0000.00000.00 
TCEGFTerraco Gold Corp0.11940.11560.1194150,0000.00948.55 
TCEHYTencent Holdings ADR27.7027.4727.481,240,1000.110.40 
TCELTherapy Cells Inc0.00020.00010.000225,520,6000.0001100.00 
TCHBFTecan Ag Hombr N Akt163.8163.8163.85003.52.18 
TCHHTrustcash Holdings Inc0.00010.00010.00012,5000.00000.00 
TCKFTomichi Creek Outfit0.42500.42500.42502000.075021.43 
TCKGFThomas Cook Grp1.1401.1401.1402,0000.0000.00 
TCKGYThomas Cook Group Pl2.1002.1002.1001000.1809.38 
TCKRFTeck Resources Cl A22.3622.1922.19700-0.994.27 
TCLAFTranscontinental A15.8115.8115.81100-0.905.39 
TCLCFTranscontinental Inc16.8516.8516.851000.271.65 
TCLRYTechnicolor S.A.4.2504.0004.0001,800-0.2405.66 
TCMFFTelecom Argentina Sa4.3004.3004.300700-0.2004.44 
TCNBTown Center Bk Il3.2503.2503.2501000.0501.56 
TCNGFTricon Cap Grp8.0188.0188.018500-0.0931.15 
TCNTToucan Interactive Corp1.8001.8001.800400-0.1005.26 
TCORTreecon Resources Inc0.44000.44000.440010,000-0.060012.00 
TCPFFTrue Corp Public Co0.17500.17500.1750400-0.00502.78 
TCPIFTCP International Holdings Ltd1.6001.3101.47025,000-0.32017.88 
TCRRFTerrace Energy Corp0.02790.02790.02793,0000.005826.24 
TCTZFTencent Holdings Ltd27.8527.5027.5760,3000.260.95 
TCYMFTingyi Cayman Island1.0501.0501.050500-0.1008.70 
TCYMYTingyi [Cayman Islands] Holdings Corp22.7522.7522.752000.100.44 
TDCAFTdc A/S Dkk55.0905.0905.090700-0.4107.45 
TDCBThird Century Bancor11.7911.7511.7512,5000.100.86 
TDCH30Dc Inc0.01100.01100.01106,1000.00000.00 
TDCP3Dicon Corporation0.00140.00120.0014300,0000.00000.00 
TDEY3D Eye Solutions In0.00010.00010.0001500,0000.00000.00 
TDGCFTrinidad Drilling Lt2.1102.0802.0802,3000.0050.26 
TDGDFTransportadora De GS1.1101.1101.1103,000,0000.18019.35 
TDHOYT&D Holdings Inc8.0707.9107.970111,800-0.0380.47 
TDLAFTbg Diagnostics Ltd0.13380.13380.1338100-0.015510.38 
TDNTTrident Brands Inc0.83000.80000.83001,9000.03003.75 
TDRRFTudor Gold Corp.0.41600.41600.41602,500-0.01804.15 
TDSGFTeledata Singapore Ltd0.67600.61100.6122172,400-0.06018.94 
TDYSTetridyn Solutions0.01200.01000.011951,4000.001919.00 
TECOTreaty Energy Corp0.00010.00010.000166,0000.00000.00 
TECRTechcare Corp.1.5000.5391.150126,4000.683146.46 
TEFOFTelefonica Sa Ords9.6009.6009.6005000.0200.21 
TEGRTerra Energy & Res0.00790.00790.007910,0000.001931.67 
TEGYTransact Energy0.09000.09000.09003,9000.041384.80 
TEHGTechnovative Group Inc0.50000.50000.50006000.00000.00 
TEKITek Digitel Corp0.00010.00010.0001200-0.000990.00 
TELDFTelefonica Deutschla4.2804.1804.1801,8000.0751.82 
TELLFTellza Communications Inc1.2501.2501.2502,600-0.0332.54 
TELNFTelenor ASA16.2016.2016.203000.040.25 
TELNYTelenor ASA Ads16.2316.0916.1762,000-0.010.06 
TELOZTel Offshore Trust0.30000.25000.25005,7000.02008.70 
TEMPFTemp Holdings17.2517.2517.252002.7518.97 
TERATeraforce Tech Corp0.00100.00100.00102,1000.0009900.00 
TETAATeton Advisors Inc45.2545.1545.153000.150.33 
TETHFTethys Petroleum Ltd0.01700.01700.01708,3000.00106.25 
TETZFTrilogy Energy Corp4.9034.9034.9031,5000.0280.57 
TEUCFBox Ships Inc.4.0104.0104.0101000.0100.25 
TEUFDBox Ships Inc.0.39000.35000.360037,1000.01002.86 
TEUFFBox Ships Inc.0.01100.00800.00914,662,300-0.001917.27 
TEUTFTeuton Res Corp0.18860.18000.181125,900-0.01557.88 
TEVETelvue Corp1.00001.00001.00001000.00000.00 
TEVJFTeva Pharm Shs 1 Ut35.9035.9035.90600-7.1016.51 
TEVVFTeva Pharmaceutical Industries Limited662.0650.0651.040,500-8.51.29 
TEXCTexcom Inc0.00320.00320.00326000.00000.00 
TEXGWestar Oil & Gas Inc0.00100.00100.00101000.0009900.00 
TEZNYTerna Rete Elettrica14.0213.8613.9625,500-0.100.71 
TFAOFTelefonica Czech Rep10.00010.00010.0001000.8509.29 
TFBNTfn Football Network Inc0.00010.00010.00011,000,0000.00000.00 
TFECFThin Film0.40000.39600.400011,600-0.00711.74 
TFECYThin Film Electron4.3454.3454.3451000.1453.45 
TFIFFTransforce Inc Fund25.8025.4425.447,400-0.341.31 
TFRFFTefron Ltd New1.8101.8101.8101000.0301.69 
TFRYTasty Fries Inc0.00100.00100.00101,0000.00000.00 
TFSCFTfs Corporation Ltd1.1501.1501.15010,0000.0100.88 
TFVRTimefirevr Inc.0.42000.42000.42005,000-0.075015.15 
TGAFFTaiga Bdg Prds0.76800.76800.76806000.03955.42 
TGASFTowngas China Co Ltd0.52400.52400.52402,000-0.02504.55 
TGCDFTeranga Gold Corp CD0.75500.73000.743541,900-0.00751.00 
TGCMTrans-Global Capital Management Inc0.01600.01600.01604000.00000.00 
TGGITrans Global Grp In0.00010.00010.0001500,0000.00000.00 
TGICQTriad Guaranty Inc0.02200.02200.02202,5000.00000.00 
TGLOTheglobe.Com Inc0.00120.00110.0011140,500-0.00018.33 
TGLPTongli Pharma USA0.04500.04000.0400800-0.00235.44 
TGLTYTglt S A ADR [Sponsored]14.3014.3014.301,300-0.050.35 
TGLVYTop Glove Corp SP Ad4.7204.7204.7206000.0000.00 
TGONFTetragon Financial12.4212.2512.424,1000.090.74 
TGOPF3I Group Plc8.9208.9208.9206000.2703.12 
TGOPY3I Group Plc6.0006.0006.0004001.35029.03 
TGRFTgr Financial Inc8.2008.0808.20027,8000.1902.37 
TGRLFTonengeneral Sekiyu11.2011.2011.201001.9721.34 
TGROTiger Oil and Energy Inc0.03800.03200.03801,200-0.00205.00 
TGRRTiger Reef Inc.0.08920.07000.089220,0000.029248.67 
TGRUFWolfpack Gold Corp0.09900.09000.0923195,0000.00000.00 
TGSGYTgs Nopec Geophysica23.1223.1223.12900-0.692.90 
TGSNFTgs Nopec Geophysica22.7022.7022.70400-0.401.73 
TGTMFTargeted Microwave Solutions Inc.0.27170.26100.26109,0000.01516.14 
TGTNFTungsten Corp Plc0.80000.80000.80007000.113016.45 
TGXSFTigenix Sa0.71000.71000.71005000.00000.00 
THAFFThoresen Thai Agcies0.32000.32000.3200800-0.01504.48 
THBIYTurkiye Halk Bankasi6.3706.3706.3701000.4607.78 
THCBFThc Biomed Intl Ltd0.76420.68000.6800141,500-0.03765.24 
THCTThc Therapeutics Inc.1.30000.85001.0000443,4000.173020.92 
THDS3Dshopping.Com0.02000.02000.020020,0000.00000.00 
THERFTheratechnologies Inc3.1422.8803.067100,1000.0822.76 
THKLYT H K Co Ltd ADR13.1213.0613.091,900-0.251.87 
THLEFThales Ord95.3595.3595.351002.552.75 
THMGThunder Mountn Gold0.13000.12000.130048,1000.01008.33 
THNSThinspace Technologies Inc0.00040.00030.00033,630,2000.00000.00 
THPHFThinkpath Inc0.00050.00050.00051,0000.00000.00 
THRPFTHOR EXPL LTD8.3808.3808.3802008.2586768.85 
THRRThresher Industries Inc0.00020.00010.0001531,0000.00000.00 
THRSFThunderbird Resorts0.19000.19000.19005000.019011.11 
THTITht Heat Transfer Technology0.18000.18000.18004,0000.020012.50 
THURFThunderstruck Resources Ltd.0.09150.09150.09152,000-0.00999.76 
THVBThomasville Bancshar37.2537.2537.252000.250.68 
THYCFTaiheiyo Cement Cp3.4583.4403.4403,0000.0300.88 
THYCYTaiheiyo Cement Corp36.5336.5336.53200-0.431.16 
TIAOFTelecom Italia New O0.78000.78000.7800182,100-0.04004.88 
TIDETidelands Oil & Gas0.00010.00010.00011,0000.00000.00 
TIGETigrent Inc.0.10000.10000.10005,0000.00000.00 
TIGRTigerlogic Corp0.02760.02760.02763000.00114.15 
TIKRFTikcro Technologies0.33010.33010.33011000.00000.00 
TIMNFTimminco Ltd0.00070.00070.00074000.000240.00 
TINLYTeijin Ltd ADR19.4319.4319.431000.281.46 
TINOTamino Minerals Inc0.00100.00080.0008121,000-0.000433.33 
TINTFTintina Resources Inc0.08910.08000.089125,6000.009111.38 
TIRTZTidelands Royalty TR B Ubi2.2502.2402.2503,4000.0000.00 
TIRXFTirex Resources Ltd0.07520.07520.07524,000-0.00486.00 
TISCFTaisei Corp Ltd Ord6.7706.7706.770300-0.2703.84 
TISDZTreasure Isld Rlty0.00090.00080.000824,0000.00000.00 
TITAFTitan Trading Analytics Inc0.00070.00070.0007100,0000.000375.00 
TITCFTitan Cement Co Ord24.0023.9924.001,000-0.190.79 
TITUFTitanium Corp Inc0.47900.47900.47905,000-0.01993.99 
TITXFTitan Medical Inc0.39180.37780.386174,400-0.00090.23 
TIXCTix Corporation1.4001.3301.4008,5000.0100.72 
TKAGYTelekom Austria Ag12.2912.2912.291000.423.54 
TKAMYThyssenkrupp Ag25.5725.5725.571001.144.67 
TKATTakung Art Co. Ltd8.1507.6007.6002,000-0.5006.17 
TKCITurnkey Capital Inc.0.04000.03000.040023,500-0.025538.93 
TKECFTokyo Electric Power3.8303.8303.8309,0000.0902.41 
TKECYTokyo Electric Power3.7303.6903.7306,2000.0000.00 
TKFTFTarkett Sa38.2138.2138.212,000-0.782.00 
TKGBYTurkiye Garanti Bank2.5302.4602.515203,000-0.0250.98 
TKGSYTokyo Gas Co Ltd ADR18.3018.2218.22400-0.060.32 
TKHVYTurk Hava Yallari Ao15.4915.4915.493000.855.81 
TKKIFTikkurila20.1020.1020.10100-0.904.29 
TKOITelkonet Inc0.15130.13500.1370161,700-0.018011.61 
TKOMFTokio Marine Ord42.0742.0542.071,1001.724.26 
TKOMYTokio Marine ADR45.3643.4145.147,800-0.450.99 
TKPHFTakeda Pharmaceutica46.6246.6246.622000.741.60 
TKPYYTakeda Pharma23.6523.2523.6261,1000.311.31 
TKRFFTinka Resources Ltd0.28280.26000.273079,500-0.00270.98 
TKSTFTinkerine Studios Lt0.10720.09620.096270,7000.00000.00 
TKTDYTakata Corp Unsp ADR9.5009.4709.500600-0.0020.02 
TKXHFTrackx Holdings Inc.0.33020.32900.329015,000-0.01855.32 
TKYMYTokuyama Corp37.6237.6237.621001.313.61 
TKYVYTurkiye Vakiflar Bankasi T.A.O14.8814.8414.885000.211.43 
TLCCTwinlab Consolidate0.92000.88000.92001,2000.153119.96 
TLCOTeleconnect Inc0.20000.20000.20003,9000.050033.33 
TLCVFTlc Vision Corp0.00100.00100.00103000.00000.00 
TLEDLight Engine Design Corp.0.10000.08000.10009,1000.00768.23 
TLFXTelefix Communications Holdings Inc.0.05500.04700.055025,2000.00234.36 
TLGHYTelenet Group Holding Nv28.2028.2028.201000.812.96 
TLGNTotally Green Inc0.06900.06900.06902000.019038.00 
TLGRFTalga Res Ltd0.35840.30000.350519,1000.01554.63 
TLIFTocca Life Holdings Inc0.00450.00450.004520,0000.00000.00 
TLKMFPt Telekomunik Ind B0.26100.26100.261013,400-0.00662.47 
TLKTFTalktalk Telecom Group Plc2.0402.0402.0405,000-0.46018.40 
TLLEQTeletouch Commun Inc0.00250.00250.00258,0000.00000.00 
TLLTTelehealthcare Inc.0.64500.58500.585067,500-0.03505.65 
TLNUFTelecorp Inc0.00850.00700.0074145,100-0.000910.84 
TLOFFTalon Metal Corp0.06000.06000.0600500-0.00507.69 
TLOGTetralogic Pharmaceu0.06100.05750.057544,0000.00000.00 
TLPCTelpac Industries0.05000.05000.050025,0000.00000.00 
TLPFFTeleperformance109.4109.4109.410011.611.83 
TLPFYTeleperformance Sa56.0855.5155.721,1000.110.19 
TLPYTelupay Internationa0.00280.00190.0019334,000-0.001034.48 
TLRSTimberline Resources Corporation0.34000.32000.340019,0000.01996.22 
TLSNFTeliasonera Ab Ord3.8703.8703.870300-0.0431.10 
TLSNYTeliasonera ADR7.9707.9107.95513,000-0.0150.19 
TLSRPTelos Corp 12%Pfd9.0009.0009.0001,000-0.1251.37 
TLSYYTelstra Cp Ads18.8018.6018.7061,4000.050.27 
TLTFFTheralase Technologi0.22800.22770.228026,300-0.00190.83 
TLTZFTele2 Ab Ord B Shs8.6008.6008.6005,300-0.2002.27 
TLTZYTele2 Ab ADR4.2704.2704.270100-0.1002.29 
TLVASomerset Transition Corp0.02000.02000.02001000.00000.00 
TLVLFMinds Machs Group0.11800.11800.11802,400-0.032021.33 
TMAKTouchmark Bancshares9.5009.5009.5001000.0000.00 
TMBCFTembec Inc New2.2602.2602.26040,0000.0080.36 
TMBXFTombstone Explortn0.00780.00510.0072239,2000.001220.00 
TMCVTemecula Valley Bancorp Inc0.00100.00100.00101,1000.00000.00 
TMEBTerme Bancorp Inc0.00250.00250.002510,000-0.001334.21 
TMEDTrimedyne Inc3.7503.7503.750100-0.50011.76 
TMGEFThermal Energy Intl0.07670.07580.07589,500-0.00253.19 
TMGGTintic Gold Mining0.08000.08000.08005000.00000.00 
TMGYTerminus Energy Inc0.00120.00120.00124000.00000.00 
TMIAFTrimetals Mining Inc0.22000.20220.220016,6000.00000.00 
TMIBFTrimetals Mining0.16550.16550.16553,0000.00060.36 
TMICFTrend Micro Inc [Tok43.7243.7143.711,4001.714.07 
TMICYTrend Micro ADR44.0043.8643.905,8001.272.98 
TMKXYTmk Oao5.2505.2505.2505,0000.0801.55 
TMMFFTmac Resources Inc.12.8312.8212.82300-0.020.15 
TMMIT M M Inc New0.05000.04600.0490646,900-0.00102.00 
TMNSFTemenos Group Ag Nam76.2176.0076.004002.002.70 
TMOAFTomtom Nv Amsterdam8.5908.4708.5901,7000.1702.02 
TMOAYTomtom Nv ADR4.2254.1504.1504,600-0.4108.99 
TMPHFTemple Hotels0.71000.71000.71004,0000.205040.59 
TMPSTempus Applied Solutions Holdings Inc0.28000.25200.28001,0000.00000.00 
TMPSWTempus Applied Solutions Holdings Inc0.00380.00380.00386,500-0.004252.50 
TMRAFTomra Systems A/S/A11.0010.9410.946,3000.020.16 
TMRAYTomra Systems A/S/A11.0211.0211.02600-0.010.09 
TMRCTexas Mineral Resources Corp.0.19100.17510.1800271,600-0.00804.26 
TMSHTransglobal Assets Inc0.00770.00770.007720,0000.00000.00 
TMSNYTemenos Group Ag77.2377.2377.233003.234.36 
TMTNFToromont Inds Ltd CD36.0336.0336.031,1000.140.39 
TMXLFTelefonos De Mexico0.00010.00010.000116,000-0.000990.00 
TMXNTrimax Corporation0.00800.00800.00802,0000.00000.00 
TMXXFTmx Group Ltd54.9354.9354.932,300-0.450.82 
TNABYTenaga Nasional Berh12.1711.9612.128,9000.000.02 
TNBITanke Biosciences0.01000.01000.010010,000-0.005033.33 
TNCGFTio Networks Corp2.4902.4902.49025,000-0.0030.10 
TNENTrue North Energy Cp0.00770.00710.007710,0000.00000.00 
TNEYFTamarack Valley Energy Ltd2.4002.4002.400600-0.0451.86 
TNGLTonogold Res Inc0.05060.05060.05065,000-0.035441.16 
TNGMFTrue North GEMS Inc0.00400.00040.004028,6000.0031344.44 
TNGNQTengion0.00130.00110.00131,1000.00018.33 
TNGSTitan Oil & Gas Inc0.00960.00960.00964,0000.004174.55 
TNHPFTechnip Sa71.7171.7171.711000.000.00 
TNISFTecnicas Reunidas S39.7539.7539.751,6003.258.90 
TNJIFTianjin Capital Envi0.55000.55000.55006,400-0.610052.59 
TNKETanke Incorporated0.00020.00020.0002208,0000.00000.00 
TNKYTn-K Energy Group0.00520.00520.00528,000-0.003338.82 
TNLXTrans-Lux Corporation1.5301.5301.530100-0.1609.47 
TNMRYTrinity Mirror Plc S2.8502.8502.8501000.1405.17 
TNPHTianan Pharmaceutic0.01000.01000.01006000.00000.00 
TNREFTaranis Res Inc0.08500.08500.085023,0000.00000.00 
TNRGThunder Energies Cor0.17000.17000.1700100-0.030015.00 
TNRSFTenaris Sa Luxembrg17.1617.1417.1650,0000.060.32 
TNSAYTecnisa2.0152.0152.0151,5000.0000.00 
TNSBTransbotics Corp0.20000.15000.15008,0000.036932.63 
TNSGFFindev Inc0.51000.48200.48201,200-0.01402.82 
TNTCTintic Standard Gold0.06000.06000.06007000.00000.00 
TNTFFPostnl N V4.3204.3204.320100-0.1503.36 
TNTHFDifference Capital F3.5573.5573.5572002.782358.67 
TNTMFTransition Metals Co0.16000.14900.149023,800-0.01137.05 
TNTYTrue Nature Holding Inc.0.30000.24100.300051,7000.030011.11 
TNUGTundra Gold Corp0.28850.28850.28852,5000.00000.00 
TODMTonopah Divide Mining Co0.31200.27750.31207,5000.053020.46 
TOELFTokyo Electron Ltd104.3104.3104.37,8000.10.12 
TOELYTokyo Electron Ltd24.9024.8124.874,3000.190.77 
TOEYFToro Energy Ltd0.04600.04600.04604000.007017.95 
TOFBTofutti Brands Inc2.1001.8502.1002,3000.1105.53 
TOGLToga Limited1.8501.8501.8501,300-0.0201.07 
TOGOFTomagold Corporation0.07000.07000.07006,000-0.016018.60 
TOIPFThai Oil Public1.9801.9801.9801,000-0.0100.50 
TOKUFTokyu Corp7.8207.8207.8201000.0000.00 
TOKUYTokyu Corp Unsp ADR74.9074.9074.901000.610.82 
TOLWFTrican Well Service3.9203.8903.9127,200-0.1022.53 
TOMZTomi Environmental0.19000.19000.190015,5000.01005.56 
TONJTongji Healthcare Group Inc0.10000.10000.10005,0000.011512.99 
TONRTonner-One World Holdings Inc.0.00030.00030.0003145,0000.000150.00 
TOODThermwood Corp2.0002.0002.0001000.45029.03 
TOPCFTopcon Corp18.3917.2117.22600-0.502.82 
TOPPYToppan Printing10.0710.0710.071000.171.72 
TOPZTopaz Resources Inc.0.23000.21800.23005,1000.00000.00 
TORVFTorch River Resource0.05500.05280.0534110,0000.00030.56 
TORWTorrington Water Co43.0043.0043.001002.004.88 
TORXFGleichen Res Ltd23.3822.4123.2417,600-0.150.65 
TORZSutor Technology Group Limited0.12380.12380.12384000.013812.55 
TOSBFToshiba Corp2.0001.9301.992373,0000.29217.18 
TOSCFTosoh Corp7.6407.6407.6402,0000.72510.49 
TOSYYToshiba Corporation11.8611.5911.86154,1001.7116.80 
TOTDYToto Ltd37.4037.4037.402,3000.381.01 
TOTZFTotal Energy Service11.2511.2511.25300-0.282.40 
TOYOFToyota Motor Corporation57.3857.3857.385000.070.12 
TPACTrans-Pac Aerospace0.00060.00050.0005841,400-0.000116.67 
TPCATropicana Entmt Inc33.0032.9132.911,900-0.090.27 
TPCFFTitan Logix Corp0.42900.39800.39804,0000.03329.10 
TPCSTechprecision Corp0.74000.71000.740011,1000.03004.23 
TPDKYTopdanmark As2.5502.4702.4703,300-0.1405.36 
TPIYTianyin Pharmaceutical Co0.00890.00890.00892000.00000.00 
TPNEFCub Energy Inc0.03690.03690.036925,000-0.013026.05 
TPNIThe Pulse Network0.00030.00020.00028,278,5000.00000.00 
TPNL3Pea Intl Inc0.41500.39520.395232,400-0.03488.09 
TPNTFThird Point Offshore15.5015.5015.503,0000.000.00 
TPPPFTriple P Nv0.03000.03000.03004,0000.00000.00 
TPRFFGran Columbia Gold0.08770.08000.080638,800-0.00445.18 
TPRPTower Properties Co.25,00025,00025,0001009,00056.25 
TPSSFTurbo Power Sys Inc0.00100.00100.00102000.00000.00 
TPTWTpt Global Tech Inc0.18390.18390.18391,500-0.01005.16 
TQLAMontalvo Spirits In0.00260.00230.0023792,9000.00000.00 
TQURFTanqueray Exploration Ltd0.99240.89800.992425,4000.03403.55 
TRACTrack Data Corp50.0550.0550.051000.050.10 
TRAETriton Amern Energy0.00010.00010.00014000.00000.00 
TRARFTeras Resources Inc0.11500.11490.11505,500-0.01219.52 
TRAUFTransurban Gr Staple8.0808.0808.080500-0.2002.42 
TRBDTurbodyne Techs Inc0.00020.00020.00021,0000.00000.00 
TRBMFStratton Res Corp0.69000.69000.69001,1000.00200.29 
TRBNWTribune Media Co. Wt Exp 12/31/203234.4134.4134.411005.1817.72 
TRBXTrb Systems Intl Inc0.00050.00030.000520,000-0.000228.57 
TRCKTrack Group Inc3.9703.9283.928200-0.0721.80 
TRCLFTrans Cosmos23.0023.0023.00300-3.3012.55 
TRCYTri City Bankshares19.2019.2019.205000.000.00 
TRDXTrend Exploration I0.00010.00010.00012,0000.00000.00 
TREPTrucept Inc0.01400.01400.01401,0000.001612.90 
TREVFTrevali Res Corp1.1181.0801.08898,900-0.0121.09 
TRGMTargeted Medical0.01510.01510.015160,0000.00000.00 
TRGNFTransgene Sa Ord2.8502.8502.8503000.1003.64 
TRIITrio Resources Inc0.00150.00150.00155,1000.000325.00 
TRITFTri-Tech Holding Inc0.01000.01000.01002000.00000.00 
TRKGTracking Corporation0.00040.00040.000411,6000.0003300.00 
TRKKOrbital Tracking Corp0.02690.02440.0250689,1000.00062.46 
TRKNYTurk Telekomunikasyo3.2403.1703.24019,0000.0501.57 
TRKRTracker Corp of Am0.00010.00010.0001144,4000.00000.00 
TRKXTrek Resources Inc250.0250.0250.01000.00.00 
TRKYYTurkiye Sinai Kalkinma Bankasi A.S. ADR3.5503.5503.5501,400-10.85075.35 
TRLITruli Media Group0.03000.03000.03002,000-0.010025.00 
TRLPFTrimel Pharmaceutica0.09800.09800.09803,0000.00353.70 
TRMLFTourmaline Oil Corp24.0023.8923.89600-0.160.68 
TRMNFTrueclaim Expl Inc0.01800.01800.018010,0000.00063.45 
TRNLYTrendlines Group Ltd. ADR6.1505.8756.1509,6000.3405.85 
TROGTriumph Oil & Gas Crp Com0.02310.02310.0231300-0.023049.89 
TROLBTootsie Roll Inds Cl40.0039.9539.95200-17.8230.85 
TRONToron Inc0.00820.00300.0082408,6000.00000.00 
TROXGTronox In Cl B Wt70.0065.0070.0013,30040.50137.29 
TROXWTronox Inc Cl A Wt73.0070.3873.009,60054.25289.33 
TRRETerra Energy Resources0.13000.10000.130065,4000.025023.81 
TRRITrinity Resources Inc.0.04200.04200.0420600-0.018030.00 
TRRNFTornado Global Hydrovacs0.05330.05330.05331,0000.00030.57 
TRRVFTerravest Cap6.5786.5786.5781000.90615.97 
TRRXFTnr Gold Corp0.03400.03400.03401,5000.006423.19 
TRSDFTiger Resources Ltd0.03500.03500.03505,0000.010040.00 
TRSFFTres-Or Resources Lt0.02810.02810.028110,0000.007133.81 
TRSWFTransalta Renewables11.4011.3411.407,8000.030.30 
TRTCTerra Tech Corp0.33000.31150.32905,749,5000.01755.62 
TRUMFTerumo Corporation35.0034.9534.95800-1.173.24 
TRUMYTerumo Corp Unsp ADR34.5434.5434.541000.641.89 
TRUUTrue Drinks Holdings Inc0.11000.10000.100045,600-0.01009.09 
TRUXTruxton Corp32.0032.0032.002000.000.00 
TRVBTri-Valley Bank0.65000.63000.630021,6000.00000.00 
TRVRTwo Rivers Fin Grp22.4522.3122.321,300-0.130.58 
TRWRFTorino Power Solutions Inc0.06000.06000.06001,600-0.007611.24 
TRXDTrxade Group Inc0.85000.75000.85003,2000.05006.25 
TRXOT-Rex Oil Inc1.1001.1001.1003000.22826.15 
TRXXFTerrax Minerals0.61180.57800.587733,900-0.03776.03 
TRYFTrycera Financial3.0002.5003.0002001.25071.43 
TRYIFToray Inds Inc Ord8.4208.4208.4204,0000.1401.69 
TRYIYToray Inds Inc ADR18.0617.8818.0520,5000.251.40 
TRYLFTeryl Resources Corp0.00520.00520.005210,0000.0030136.36 
TRYRFTroy Res NL A$25 P0.12000.12000.120018,0000.00201.69 
TRYUFTerritory Uranium Co0.00150.00150.0015312,5000.00000.00 
TRYXFTroymet Expl Crp Ord0.00940.00940.00943000.002434.29 
TRZBFTransat At Cl B Vtg4.3734.3654.3735,0000.52313.59 
TSCAFTuscany Energy Ltd Ord0.00010.00010.00011000.00000.00 
TSCCTech Solutions0.01500.00500.0050900-0.002432.43 
TSCDFTesco Plc Ord2.3902.3802.39010,200-0.0702.85 
TSCDYTesco Plc Spons ADR7.2457.1807.205260,3000.0150.21 
TSCEFToscana Energy1.4301.4301.4303,7000.0292.05 
TSDRFTsodilo Resources0.75700.75700.75703000.05808.30 
TSGLThe Staffing Group Ltd0.19020.07000.100059,900-0.100050.00 
TSGTFTsingtao Brewery Ser4.5604.5004.5601,2000.1403.17 
TSGTYTsingtao Brewery ADR22.8722.4222.873000.884.02 
TSGZFTristar Gold Inc0.20650.20000.200025,0000.00000.00 
TSHOTradeshow Marketing Company Ltd0.00100.00100.001015,0000.00000.00 
TSHTYToshiba Tec Corp ADR22.7922.7922.791001.476.89 
TSIHFTsi Holdings7.4407.4407.4403,0000.2904.06 
TSIOF361 Degrees Intl0.41000.41000.410060,000-0.03006.82 
TSMITotal Sports Media Inc.0.00300.00300.003012,500-0.005564.71 
TSNPTesoro Enterprises Inc0.00020.00010.0001392,827,5000.00000.00 
TSOITherapeutic Solutions International Inc0.01080.01080.0108200-0.00021.82 
TSPGTgi Solar Power Gr0.00060.00060.0006460,0000.000120.00 
TSRMFTreasury Metals0.56650.56000.5600500-0.01001.75 
TSRRTradestar Resources0.00100.00100.001014,0000.00000.00 
TSRYFTreasury Wine Estate9.0549.0549.0541000.0340.38 
TSRYYTreasury Wine Estate9.5609.3659.4604,0000.1741.87 
TSSIFortress Intl Gp0.05510.05160.055017,4000.00336.38 
TSSLFTelesites Sab De Cv0.58720.53000.5700314,600-0.04006.56 
TSSPTrendsetter Solar Pr0.00310.00270.002770,300-0.001941.30 
TSTIFTs03 Inc2.4742.4172.4677,0000.0492.03 
TSTSThat Marketing Solution Inc0.00020.00020.0002950,0000.0001100.00 
TSUAFTranseuro Energy Cor0.00010.00010.00017,4000.00000.00 
TSUKFToyo Suisan Kaisha Ltd35.3535.3535.351000.351.00 
TSUKYToyo Suisan Kaisha L345.0345.0345.010015.84.78 
TSYHFTravelsky Technology Ltd2.2222.2222.2221000.0020.09 
TSYHYTravelsky Tech SP H21.9821.9821.98500-0.281.27 
TSYITerra Systems Inc0.00240.00240.002435,4000.00000.00 
TTAPYThai Tap Water15.2915.2415.244,0000.070.46 
TTCMTautachrome Inc.0.03100.02690.0300553,3000.00000.00 
TTCNFTelit Communications3.5113.5103.5101,000-0.0310.88 
TTCSTie Technologies New0.00210.00210.00211000.000210.53 
TTDKFTdk Corp Jpy73.1673.1673.162003.965.72 
TTDKYTdk Corporation69.7569.4069.634,100-0.110.15 
TTEGTurbine Truck Engine0.49000.47390.49002,0000.00000.00 
TTENTitan Energy Llc21.7521.2521.501,700-0.251.15 
TTEXFBullion Gold Res0.05980.05980.05986000.00000.00 
TTFNFTotal S.A.51.7651.7351.763002.014.04 
TTGPFTt Group Plc Ord 251.9001.9001.9004,9000.0703.83 
TTHGTitanium Hldgs Group0.22900.22900.2290300-0.00100.43 
TTLOTorotel Inc1.2701.2001.2001,700-0.0403.23 
TTLTFTotal Telcom Inc.0.11230.11230.112325,000-0.00070.62 
TTMZF3Tl Technologies Corp.0.03050.03050.03054,000-0.003911.34 
TTNDFTechtronic Inds Ord3.6483.6423.64841,0000.0701.96 
TTNDYTechtronic Industries Co. Ltd18.5518.0318.3446,7000.402.20 
TTNUFTitanium Group Ltd0.00240.00240.00241000.00000.00 
TTPPFTotal Produce Plc1.9401.9401.9403,800-0.1105.37 
TTRAFTelstra Corp Ltd3.8103.6863.6863,000-0.2756.94 
TTSLFTattersalls Ltd3.1503.1503.1505000.0300.96 
TTTMT3 Motion Inc0.08000.06600.080023,6000.00101.27 
TTTNWTetra Technologies Inc.1.8001.7001.700200,000-0.1005.56 
TTXPTrilliant Expl Corp New0.00010.00010.000123,100-0.001995.00 
TTYGFWaldron Energy Corp0.00010.00010.00017,7000.00000.00 
TTYPTrinity Petroleum TR72.0072.0072.00100-10.0012.20 
TUIFFTui Ag15.0715.0715.071,1000.654.51 
TUIFYTui Ag ADR7.4657.1007.1004,200-0.2203.01 
TULLFTullet Prebon Plc6.0506.0506.0503,2000.0000.00 
TUMIFKingsmen Res Ltd.0.09290.09290.09295,1000.00080.87 
TUNGTungsten Corp0.00090.00070.0009360,5000.000112.50 
TURATurbine Aviation Inc0.27130.20000.27132000.071335.65 
TURVTwo Rivers Water Co0.75000.70000.720073,300-0.03004.00 
TUWLFTullow Oil Plc Ord3.4903.4803.4806000.0932.75 
TUWOYTullow Oil ADR1.7001.6501.65019,900-0.0704.07 
TUXSTuxis Corp4.5404.5004.50015,200-0.0501.10 
TVAGFTVA GROUP INC CL B2.3842.3842.384100-11.53682.87 
TVBCFTelevision Broadcast3.8003.8003.8001,2000.2306.44 
TVBCYTelevision Broadcast8.8208.8208.8201000.0000.00 
TVCETvc Telecom Inc0.00070.00070.00071,5000.0006600.00 
TVERTerrace Ventures New0.00120.00120.001213,200-0.000529.41 
TVETFTraverse Energy0.33140.33140.33142,0000.02558.34 
TVFZFTrevi Finanziaria Industriale Spa1.0101.0101.0101,5000.0121.18 
TVIPFT V I Pacific Inc Fg0.01700.00600.006026,800-0.013569.23 
TVLFTenn Valley Fin Hldg3.7003.7003.700200-0.50011.90 
TVMD24/7 Kid Doc Inc.0.01500.01500.01507,3000.00000.00 
TVOGTurner Valley Oilgas0.01400.01300.0130102,800-0.00085.80 
TVPCTwin Vee Powercats Inc.0.15000.15000.1500200-0.00010.07 
TVTVWherevertv Broadcasting Corp0.07500.07500.07501000.00507.14 
TWCFTown & Country Finl19.9919.9919.991002.9917.59 
TWERTowerstream Corp0.16500.16310.1650142,0000.00191.16 
TWFH24Holdings Inc0.30000.26000.26006,500-0.040013.33 
TWGL20/20 Global Inc0.45000.45000.45005000.00000.00 
TWIRFTree Island Steel Ltd3.2243.2243.224100-0.0150.46 
TWMJFTweed Marijuana9.7509.2949.490469,000-0.2362.43 
TWOCTrans World Corp6.4006.4006.400100-0.0300.47 
TWODFTaylor Wimpey Plc2.1302.1302.1307000.0301.43 
TWOHTwo Hands Corp.0.39300.37000.39302,600-0.00401.01 
TWRFFTower Resources Ltd0.12990.12990.129939,000-0.00010.08 
TWSITristar Wellness Solutions Inc0.00300.00300.00302,0000.000415.38 
TXCCQTranswitch Corp0.00050.00050.00057,1000.00000.00 
TXDSFNoble Iron0.03300.03300.03302,3000.00000.00 
TXEMFTempleton Emerging M7.9107.9107.9109000.3104.08 
TXGETexas Gulf Energy Inc0.00300.00290.0030197,6000.00013.45 
TXHDTextmunication Holdings Inc0.00340.00190.002243,634,900-0.001235.29 
TXHETexhoma Energy Inc0.00020.00010.000219,534,9000.0001100.00 
TXHGTx Holdings Inc0.02140.02000.020060,0000.00158.11 
TXHPFTechnopro Holdings Inc.34.5434.5434.543000.712.10 
TXICTongxin International Ltd0.02000.02000.02002,2000.00000.00 
TXJKTexas Jack Oil & Gas Corp0.02000.02000.02001,0000.00000.00 
TXLZFTesla Expl Ltd0.20000.15000.20007,7000.050033.33 
TXMCTirex Corp [The]0.00020.00020.00021,300,0000.00000.00 
TXSOTexas South Energy Inc0.03180.03000.030055,3000.00000.00 
TXTMProtext Mobility Inc0.00230.00150.001977,072,6000.00015.56 
TXWHFTexwinca Hldg Ltd0.65000.65000.650011,3000.05008.33 
TYBTTrinity Bank Na [Tx]54.0054.0054.001000.000.00 
TYCBTaylor Calvin B Bksh28.9528.9528.951000.953.39 
TYEKFThyssenkrupp Ag25.7125.6925.712001.345.50 
TYFGTri County Financial27.7527.7527.751,3000.000.00 
TYHJFTyhee Development Co0.00010.00010.0001192,500-0.009999.00 
TYIDFToyota Industries Cp46.6446.3146.64700-0.160.34 
TYIDYToyota Industries Corporation48.7548.7548.75100-0.310.63 
TYMITyme Technologies2.9002.9002.9001,4000.0000.00 
TYOBYToyobo Co Ltd ADR17.5017.5017.503002.0513.27 
TYOYYTaiyo Yuden Ltd ADR53.0652.9953.063004.048.24 
TYPFFTyphoon Exploration0.06900.06900.06901,000-0.00628.24 
TYTNTytan Holdings Inc0.00170.00170.001740,0000.00000.00 
TZLTFTz Ltd0.03000.03000.03003,800-0.00206.25 
TZPCThermafreeze Product0.00210.00210.00211,200-0.000416.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.144.205.182
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,861-50.09
DJI20,776330.16
SP5002,363-30.11
DAX12,00450.04
FTSE7,301-10.01
NI22519,371-80.04
CAC404,90590.18
GLD1,23720.14
BDI1,200494.26
HSI24,115-870.36