Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
TABCFTabcorp Holdings Ltd3.2403.2403.240100-0.0300.92 
TACBYTabcorp Hldgs ADR7.1307.1307.130100-0.0570.79 
TACITransatlantic Capital Inc0.55000.55000.55002000.3390160.66 
TACYYTotal Access Communication Public Co Ltd9.0307.6209.0304001.28016.52 
TAERTarsier Ltd0.04000.04000.04006000.00000.00 
TAGGTaglikeme Corp0.00010.00010.00011,2000.00000.00 
TAHKFTracker Fund of Hong3.7003.7003.70036,0000.0000.00 
TAIPYTaisho Pharmaceutical Holdings ADR16.6016.6016.601,100-5.1723.75 
TAISFTaisho Pharma76.2576.2576.251001.201.60 
TAKDTransakt Ltd0.08000.07540.08004,0000.00202.56 
TAKOFDrone Delivery Cda Corp.0.53200.52500.532031,0000.00571.08 
TAKRFTakara Res Inc0.14340.13000.14347,0000.00443.17 
TAKUFTaku Gold0.07420.07420.0742100-0.00698.51 
TALKItalk Inc0.00010.00010.00013,0000.00000.00 
TALNTalon International0.07100.07100.07104,000-0.00405.33 
TALRTalon Real Estate Holding Corp0.02000.00500.0200480,0000.0100100.00 
TAMGTransnatl Auto Grp0.02000.01450.014540,000-0.005527.50 
TAMOTamm Oil and Gas Cp0.00300.00260.0026101,7000.00000.00 
TANEFTanager Energy Inc0.10250.09250.095028,1000.00252.70 
TAOIFTag Oil Ltd0.32410.30200.324130,0000.00832.63 
TAPMTapinator Inc0.17000.10000.1000128,300-0.049032.89 
TAPOFTap Oil NL Fgn AUD0.05000.05000.05007000.010025.00 
TAQRTraqer Corp1.5001.5001.5001,0000.0000.00 
TARIFAtari S.A.0.45800.45800.45802000.02806.51 
TARSFAlianza Minerals Ltd0.07300.07300.07301,2000.007811.96 
TASEFTasman Resources NL0.08700.08700.08704,100-0.012912.91 
TATDTatyana Designs Inc0.02500.02500.02501000.00000.00 
TATYFTate & Lyle Plc 259.2209.2209.2201000.3103.48 
TATYYTate & Lyle Plc ADR37.1637.1637.165000.481.29 
TAUGTauriga Sciences Inc0.00070.00060.000611,500,3000.00000.00 
TAVHYTav Havalimanlari19.3719.3719.371000.854.59 
TAWNFThai Airways Intl- F0.51600.51600.5160600-0.04407.86 
TAYOTaylor Consulting0.00360.00360.00364,000-0.000410.00 
TBABFTrelleborg Ab B24.4024.4024.40200-0.301.21 
TBACQTandy Brands Accessories0.00400.00400.004011,000-0.00024.76 
TBDYFGordon Creek Energy Inc0.00250.00250.00256000.00000.00 
TBETTibet Pharmaceuticals0.00100.00100.00102,0000.00000.00 
TBEVHigh Performance Beverages Co0.00010.00010.000130,0000.00000.00 
TBGPFTembo Gold Corp0.01150.01150.0115100,000-0.00108.00 
TBIIFTobii Ab [Publ]4.9004.9004.9001000.0501.03 
TBLMYTiger Brands ADR27.2927.2927.292000.291.07 
TBLZTrailblazer Resources Inc1.6501.6001.6508000.0000.00 
TBMIFAurcrest Gold Inc0.01060.01060.01062,0000.00066.00 
TBPMFTetra Bio-Pharma Inc.0.53910.51650.531016,100-0.00601.12 
TBSSTbss International0.00090.00090.00091000.00000.00 
TBTCTable Trac Inc2.2002.2002.2005,9000.0000.00 
TBTEFTwin Butte Energy Ltd0.00010.00010.00011,4000.00000.00 
TBVPFThai Beverage Public0.71250.71250.712550,0000.01241.77 
TCECTranscoastal Corp0.01200.01200.012063,100-0.004025.00 
TCEGFTerraco Gold Corp0.06420.06420.06428,500-0.00588.29 
TCEHYTencent Holdings ADR55.2454.5154.894,042,900-1.011.81 
TCELTherapy Cells Inc0.00020.00010.0001192,800-0.000150.00 
TCEPYTianjin Capital Environmental Protection11.1611.1611.16100-2.4117.76 
TCGNTechnology General Corp0.49000.49000.49005000.46291708.12 
TCHCTech Central Inc2.0001.7501.750200-0.40018.60 
TCIIFTracsis Plc Ord7.5107.5107.5104000.6429.34 
TCISFTachi S Co Ltd19.1019.1019.103001.106.11 
TCKFTomichi Creek Outfit0.75000.70000.70016,000-0.139916.65 
TCKGFThomas Cook Group Plc [Peterborough]1.5501.5501.5501,000-0.1006.06 
TCKGYThomas Cook Group Plc [Peterborough] ADR2.9702.9702.970400-0.1203.88 
TCKRFTeck Resources Cl A23.3923.3923.391,0000.823.63 
TCLAFTranscontinental A22.0021.7521.75800-0.994.35 
TCLHFTcl Multimedia Techn0.64500.64500.64501,0000.00400.62 
TCLRYTechnicolor S.A.3.2203.0703.0706,0000.1003.37 
TCMFFTelecom Argentina S.A.6.5506.4006.400700-0.1091.68 
TCNBTown Center Bk Il3.4103.3103.3525,200-0.1363.90 
TCNGFTricon Cap Grp8.4498.4498.449600-0.0140.16 
TCNTToucan Interactive Corp1.0501.0501.0507000.0505.00 
TCORTreecon Resources Inc0.35000.35000.35008,0000.02006.06 
TCOSFTechnopolis Plc4.4104.4104.4103,7000.0000.00 
TCPFFTrue Corp Public Co0.16000.16000.16002000.01006.67 
TCPIFTCP International Holdings Ltd0.42000.30000.42004,800-0.03006.67 
TCRRFTerrace Energy Corp0.00660.00660.00663,0000.00000.00 
TCTZFTencent Holdings Ltd55.2754.5555.0783,600-0.931.66 
TCYMFTingyi Cayman Island1.5401.5401.5401,500-0.0271.72 
TCYMYTingyi [Cayman Islands] Holdings Corp34.2034.2034.206001.815.59 
TDCAFTdc A/S Dkk56.0206.0206.020100-0.0210.35 
TDCBThird Century Bancor12.2412.2412.241000.181.48 
TDEY3D Eye Solutions In0.00010.00010.0001999,9000.00000.00 
TDGCFTrinidad Drilling Ltd1.2581.2191.2202,2000.0302.52 
TDHOYT&D Holdings Inc7.6007.6007.6001,100-0.0500.65 
TDLAFTbg Diagnostics Ltd0.06510.06510.0651500-0.00304.41 
TDMMFMach7 Technologies Ltd0.16000.16000.16001000.00000.00 
TDNTTrident Brands Inc0.85000.85000.85002,5000.00000.00 
TDRRFTudor Gold Corp.0.39600.39600.39605000.00140.35 
TDSGFTeledata Singapore Ltd0.15920.15920.15922,3000.00422.71 
TDYTThermodynetics Inc0.01000.01000.0100100-0.045081.82 
TEARTearlab Corp0.73000.70500.715034,7000.00040.06 
TECOTreaty Energy Corp0.00100.00100.00102000.0009900.00 
TECRTechcare Corp.0.18000.15510.15511,4000.00010.06 
TEFOFTelefonica Sa Ords9.7009.7009.7002,200-0.2002.02 
TEGRTerra Energy & Res0.00500.00500.005011,1000.00000.00 
TEGYTransact Energy0.47000.47000.47002000.170056.67 
TEHGTechnovative Group Inc0.24590.24590.2459100-0.654172.68 
TELDFTelefonica Deutschla4.9104.7404.74014,200-0.1002.07 
TELLFTellza Communications Inc1.2261.2261.226800-0.0090.72 
TELNFTelenor ASA22.0722.0722.075000.371.72 
TELNYTelenor ASA Ads22.3022.0922.2924,6000.100.45 
TEMPFTemp Holdings24.4024.4024.406004.1020.20 
TERATeraforce Tech Corp0.00010.00010.00018,1000.00000.00 
TESTJ18.0318.0318.03200-0.070.39 
TETAATeton Advisors Inc45.0045.0045.001003.007.14 
TETHFTethys Petroleum Ltd0.00700.00700.00706,0000.00000.00 
TEUCFBox Ships Inc.1.4501.4501.4501000.15011.54 
TEUFFBox Ships Inc.0.01470.00850.01341,798,3000.005467.50 
TEUTFTeuton Res Corp0.14450.14450.14451,0000.00191.33 
TEVVFTeva Pharmaceutical Industries Ltd286.5274.5280.340,7005.31.93 
TEXCTexcom Inc0.00390.00390.00393,2000.00000.00 
TEZNYTerna Rete Elettrica18.5518.1918.5411,9000.321.76 
TFAOFTelefonica Czech Rep11.9011.9011.902000.403.48 
TFECFThin Film0.26300.26300.2630100-0.01114.05 
TFECYThin Film Electron2.5902.5002.5904000.0351.37 
TFGLTracker Financial Group Ltd0.20000.20000.20006000.050033.33 
TFIFFTransforce Inc Fund25.5925.5625.561,1000.662.66 
TFONFTelefonos De Mex Sa A0.01000.01000.01004,0000.00999900.00 
TFRFFTefron Ltd New1.3301.3301.3301,2000.0503.91 
TFVRTimefirevr Inc.0.01700.01700.01706,4000.00000.00 
TGAFFTaiga Bldg Prods Ltd Ord1.1231.1211.1235,0000.0050.45 
TGASFTowngas China Co Ltd Ord0.78000.78000.78002,5000.082911.89 
TGCDFTeranga Gold Corp CD2.0622.0202.04811,5000.0401.99 
TGCMTrans-Global Cap Mgmt Inc0.01600.01600.01601,1000.00000.00 
TGGITrans Global Grp In0.00030.00020.000315,398,1000.00000.00 
TGICQTriad Guaranty Inc0.05500.05500.05502000.00000.00 
TGLOTheglobe.Com Inc0.00120.00120.00121,000-0.00017.69 
TGLPTongli Pharmaceuticals USA Inc0.04000.04000.04005000.00000.00 
TGLVYTop Glove Corp Berhad ADR6.2706.2706.2701000.5409.42 
TGONFTetragon Financial13.1613.0713.072,800-0.130.98 
TGOPF3I Group Plc12.2512.2512.25900-0.554.30 
TGOPY3I Group Plc6.4205.9305.9355,000-0.0450.75 
TGOSYToyoda Gosei Co. Ltd ADR49.4049.4049.401001.252.60 
TGRFTgr Financial Inc10.6010.6010.605000.000.00 
TGRNFTong Ren Tang Techs1.4201.4201.4206,0000.0604.41 
TGROTiger Oil and Energy Inc0.02690.01610.02694,6000.00000.00 
TGRPTron Group Inc0.25000.25000.25001,000-0.660072.53 
TGRRTiger Reef Inc.0.00100.00080.00103,359,3000.000111.11 
TGRUFWolfpack Gold Corp0.04630.04630.04632,1000.00214.75 
TGSGYTgs Nopec Geophysica25.0225.0225.021001.024.25 
TGSNFTgs Nopec Geophysical Co24.1524.1524.153000.230.96 
TGTMFTargeted Microwave Solutions Inc.0.02100.01710.017120,0000.002517.12 
TGXSFTigenix S.A.1.1101.1101.1105,700-0.17013.28 
THBIYTurkiye Halk Bankasi4.8604.8004.8604,5000.0300.62 
THCBFThc Biomed Intl Ltd0.67420.63900.660023,4000.00090.14 
THCTThc Therapeutics Inc.0.26000.24000.24004,9000.01004.35 
THDS3Dshopping.Com0.01000.01000.01003,0000.00000.00 
THERFTheratechnologies Inc5.8405.6985.75057,600-0.1001.71 
THKLYT H K Co Ltd ADR19.0618.9919.065000.985.42 
THLEFThales Ord102.6102.6102.6100-1.31.25 
THLEYThales ADR101.0101.0101.0300-9.08.18 
THLMLehman [Th] Co Inc0.00100.00100.001010,7000.00000.00 
THMGThunder Mountn Gold0.15000.14000.14009000.00000.00 
THNRFTechnicolor S.A.3.2003.2003.2001,000-0.2707.78 
THNSThinspace Technologies Inc0.00020.00020.0002411,0000.0001100.00 
THRRThresher Industries Inc0.00020.00010.000261,1000.00000.00 
THRSFThunderbird Resorts0.19000.19000.19004,000-0.060024.00 
THTITht Heat Transfer Technology0.18200.18200.18201000.00100.55 
THURFThunderstruck Resources Ltd0.05590.05590.05592,700-0.00619.84 
THVBThomasville Bancshar39.8039.7539.806000.050.13 
THYCFTaiheiyo Cement Cp41.5241.5241.522001.353.36 
THYCYTaiheiyo Cement Corp10.00010.00010.0001,8000.1601.63 
TIAJFTelecom Halia S.P.A. Az0.67000.64000.640012,500-0.02754.12 
TIANFTianneng Power International Ltd0.91000.91000.91001,500-0.04004.21 
TIAOFTelecom Italia New O0.80000.80000.800016,500-0.03203.85 
TICJTritent Intl Corp0.00010.00010.00012000.00000.00 
TIDETidelands Oil & Gas0.00010.00010.00011,0000.00000.00 
TIGETigrent Inc.0.00810.00810.008140,000-0.000910.00 
TIKRFTikcro Technologies0.36000.36000.36006000.00000.00 
TIMNFTimminco Ltd0.00080.00080.000879,100-0.001565.22 
TINKFTallink Group As1.1501.1501.1501,0000.0000.00 
TINLYTeijin Ltd ADR21.6421.6421.644000.432.03 
TINOTamino Minerals Inc0.00200.00180.0020515,0000.00000.00 
TINTFTintina Resources Inc0.06200.05230.05862,000-0.00345.48 
TIPNFTyner Res Ltd0.20690.20690.20691000.01397.20 
TIPSTianrong Intrnet Pro0.00010.00010.00011,900-0.000990.00 
TIRTZTidelands Royalty TR B Ubi1.0701.0701.070500-0.22017.05 
TIRXFTirex Resources Ltd0.02350.01700.0215171,500-0.006021.82 
TISCFTaisei Corp54.6654.4854.4870043.94416.69 
TISCYTaisei Corp ADR13.7813.7813.785,000-0.221.57 
TISDZTreasure Isld Rlty0.00280.00280.00289,0000.00000.00 
TITAFTitan Trading Analytics Inc0.00040.00040.00045,0000.00000.00 
TITUFTitanium Corp Inc1.0891.0891.0893000.0181.69 
TITXFTitan Medical Inc0.37050.35000.3600903,500-0.01393.72 
TIXCTix Corp0.41000.39000.390063,800-0.01002.50 
TJRRFTejoori Ltd0.50550.50550.505550,000-0.01452.79 
TKAGYTelekom Austria Ag19.0218.6819.021,3000.231.22 
TKAMYThyssenkrupp Ag25.9325.7225.931,400-0.140.55 
TKCBYTokai Carbon Co Ltd38.2638.2638.26200-1.563.92 
TKCITurnkey Capital Inc.0.09600.09600.09602000.035959.73 
TKECFTokyo Electric Power3.8673.8673.8674000.0070.18 
TKECYTokyo Electric Power3.8303.8303.830300-0.0300.77 
TKGBYTurkiye Garanti Bank2.5502.4802.550658,8000.0652.62 
TKGSYTokyo Gas Co Ltd ADR11.4711.4711.47600-0.181.53 
TKHVYTurk Hava Yallari Ao26.8826.8826.88100-3.6812.03 
TKKIFTikkurila Oy [Finland]19.2519.2519.251001.106.06 
TKOITelkonet Inc0.15400.13500.1350120,300-0.00503.57 
TKOMFTokio Marine Ord42.9242.8242.921,400-0.160.37 
TKOMYTokio Marine ADR43.0442.7042.8020,100-0.260.59 
TKPHFTakeda Pharmaceutica55.5355.5055.502000.621.13 
TKPYYTakeda Pharma27.7727.4627.6026,400-0.120.43 
TKRFFTinka Resources Ltd0.54760.52730.539077,400-0.00130.24 
TKSTFTinkerine Studios Ltd0.04000.04000.04004,0000.00000.00 
TKTDQTakata Corp ADR0.48000.43000.48001,9000.130037.14 
TKTDYTakata Corp ADR0.44000.41000.410026,400-0.02996.80 
TKXHFTrackx Holdings Inc.0.19800.19800.198010,0000.00000.00 
TKYMYTokuyama Corp ADR14.0114.0114.013001.5712.62 
TKYVYTurkiye Vakiflar Bankasi T.A.O14.2014.1514.209000.332.38 
TLCCTwinlab Consolidate0.66000.66000.66006,600-0.090012.00 
TLCVFTlc Vision Corp0.00050.00030.00035,200-0.000125.00 
TLDETld3 Entertainment Group0.02500.02500.02501,0000.00000.00 
TLEDLight Engine Design Corp.0.05100.05000.0510119,2000.00000.00 
TLFXTelefix Communications Holdings Inc.0.01200.01200.012010,4000.00000.00 
TLGNTotally Green Inc0.04000.02000.04004,7000.0200100.00 
TLGRFTalga Res Ltd0.45000.43760.442513,900-0.00250.56 
TLIFTocca Life Holdings Inc0.00400.00400.004062,9000.00000.00 
TLKGYTelkom Sa Ltd Ads13.4913.4913.49400-0.342.46 
TLKMFPt Telekomunik Ind B0.24000.24000.240084,300-0.065021.31 
TLLEQTeletouch Commun Inc0.00040.00040.000417,800-0.000555.56 
TLLTTelehealthcare Inc.0.21500.21500.215010,1000.00000.00 
TLLYFTrilogy Intl Partners4.4494.4494.44912,000-0.0130.30 
TLNUFTelecorp Inc0.00150.00130.0015246,7000.00017.14 
TLOFFTalon Metal Corp0.06300.06300.06302,0000.00335.53 
TLOGTetralogic Pharmaceu0.04440.04000.04449,0000.00225.21 
TLPCTelpac Industries0.02100.02100.021016,0000.00000.00 
TLPFFTeleperformance S.A.146.1146.1146.16,5000.50.36 
TLPFYTeleperformance S.A.71.2970.7271.291,5000.170.24 
TLPYTelupay Internationa0.00220.00210.0021422,200-0.00014.55 
TLRSTimberline Resources Corp0.27500.27250.275015,500-0.00792.79 
TLSNYTeliasonera ADR8.9008.8308.88570,5000.0300.34 
TLSRPTelos Corp 12%Pfd10.509.9510.507000.000.00 
TLSYYTelstra Cp Ads13.2513.1513.1845,4000.040.27 
TLTFFTheralase Technologi0.26250.23960.2625716,6000.027511.70 
TLTZFTele2 Ab Ord B Shs12.7612.7612.761000.262.08 
TLTZYTele2 Ab ADR6.1906.1906.1901000.0600.98 
TLVASomerset Transition Corp0.05000.05000.05001000.0300150.00 
TMAKTouchmark Bancshares9.8009.8009.800100-0.0020.02 
TMBCFTembec Inc New3.9883.9883.9886000.1283.31 
TMBXFTombstone Explortn0.00700.00700.0070284,600-0.00011.41 
TMCVTemecula Valley Bncrp Inc0.00100.00100.001011,4000.00000.00 
TMEBTerme Bancorp Inc0.01100.01100.011030,0000.00000.00 
TMEDTrimedyne Inc2.5002.2502.2501,200-0.25010.00 
TMENThermoenergy Corp0.00010.00010.0001113,9000.00000.00 
TMGEFThermal Energy Intl0.07300.07300.073015,0000.010015.87 
TMGYTerminus Energy Inc0.00120.00120.00123,0000.00000.00 
TMIAFTrimetals Mining Inc0.14620.14620.146233,300-0.00201.35 
TMIBFTrimetals Mining0.18990.16800.168058,800-0.022011.58 
TMICFTrend Micro Inc [Tok53.8253.8153.818000.510.96 
TMICYTrend Micro ADR57.7857.3557.772,6001.152.02 
TMKXYTmk Oao5.2905.2905.290100-0.4007.03 
TMLVFTamerlane Ventures Inc.0.00010.00010.000111,0000.00000.00 
TMMFFTmac Resources Inc.6.0195.7405.7723,800-0.1963.28 
TMMIT M M Inc New0.02800.02700.0280317,5000.00020.72 
TMNSFTemenos Group Ag123.5123.5123.520029.230.90 
TMOAFTomtom Nv Amsterdam10.8710.8510.85500-0.030.28 
TMOAYTomtom Nv ADR5.4805.4805.4802000.0801.48 
TMOLTrimol Group Inc0.00110.00110.00112,0000.0008266.67 
TMPHFTemple Hotels3.0682.9482.9483,000-0.2116.68 
TMPPFTimes Property Holdings Ltd0.93000.93000.93001,0000.03003.33 
TMPSTempus Applied Solutions Holdings Inc0.27000.26800.269913,9000.00833.17 
TMPSWTempus Applied Solutions Holdings Inc0.03000.03000.03006,000-0.007720.42 
TMRAFTomra Systems A/S/A15.0015.0015.001000.050.33 
TMRAYTomra Systems A/S/A14.6414.6414.641,1000.040.27 
TMRCTexas Mineral Resources Corp.0.17500.17500.175016,000-0.00502.78 
TMSHTransglobal Assets Inc0.00680.00540.0066262,2000.001632.00 
TMSNYTemenos Group Ag126.1125.8126.1700-0.70.58 
TMTNFToromont Inds Ltd CD43.6543.3143.61500-0.892.00 
TMXLFTelefonos De Mex Sa L0.00010.00010.000122,500-0.009999.00 
TMXNTrimax Corp0.01050.00890.01022,414,600-0.00032.86 
TMXXFTmx Group Ltd51.6751.6751.67200-1.773.31 
TNABYTenaga Nasional Berh14.8914.1114.3056,0000.140.99 
TNENTrue North Energy Cp0.02890.02020.020270,300-0.009732.44 
TNEYFTamarack Valley Energy Ltd2.0812.0412.0815,5000.0743.70 
TNGLTonogold Res Inc0.16750.16750.16751,000-0.022511.84 
TNGMFTrue North GEMS Inc0.00390.00390.0039363,0000.00383800.00 
TNGNQTengion0.00050.00030.0005172,5000.000266.67 
TNGRY88 Energy Ltd ADR0.04500.04500.045010,0000.013944.69 
TNGSTitan Oil & Gas Inc0.00500.00500.00502000.00000.00 
TNISYTecnicas Reunida ADR6.0006.0006.0001,0000.0000.00 
TNKETanke Incorporated0.00030.00030.000312,0000.00000.00 
TNKYTn-K Energy Group0.00570.00550.00551,6000.002057.14 
TNLXTrans-Lux Corp1.4901.2001.200300-0.29019.46 
TNMLFWhite Metal Resource0.06210.04840.0621237,9000.011121.76 
TNNFFTenon Ltd0.29000.29000.2900700-0.01003.33 
TNREFTaranis Res Inc0.07640.07640.0764400-0.00546.60 
TNRGThunder Energies Cor0.10950.09500.109521,6000.00656.31 
TNRKTnr Technical Inc.11.0011.0011.001000.000.00 
TNSGFFindev Inc0.38070.38050.38077000.00962.59 
TNTMFTransition Metals Co0.11200.10800.108022,000-0.019014.96 
TNTYTrue Nature Holding Inc.0.14440.09100.129286,000-0.020813.87 
TOCOFTom Group Ltd0.24600.24600.246015,0000.01606.96 
TODGFTod's Spa65.1565.1565.15100-0.751.13 
TOELFTokyo Electron Ltd190.0190.0190.03,80023.514.11 
TOELYTokyo Electron Ltd51.2050.9351.1814,800-0.721.39 
TOEYFToro Energy Ltd0.02800.02600.028021,5000.004016.67 
TOFBTofutti Brands Inc1.8691.7201.8696000.0080.41 
TOGLToga Ltd0.11000.11000.11004,8000.010010.00 
TOGOFTomagold Corp0.06000.04100.060032,0000.014331.29 
TOIPYThai Oil Pub Co Ltd29.5029.5029.506000.000.00 
TOKUYTokyu Corp ADR15.7415.7415.742000.563.69 
TOLWFTrican Well Service3.6203.5863.5868,8000.1063.03 
TOMDFTodos Medical Ltd0.85000.85000.8500500-0.04004.49 
TOMITexas Oil & Minerals Inc0.00190.00190.00198000.00000.00 
TOMZTomi Environmental0.14400.14400.1440300-0.021012.73 
TONRTonner-One World Holdings Inc.0.00030.00020.000326,501,6000.000150.00 
TOODThermwood Corp5.0005.0005.000200-0.5009.09 
TOPCFTopcon Corp23.3023.2923.301,200-0.190.81 
TOPPYToppan Printing9.4709.2709.270300-0.0340.37 
TOPZTopaz Resources Inc.0.35000.33000.33004,600-0.046212.28 
TORSFTorstar Corp Cl-B CD1.2271.2011.2273,6000.0574.88 
TORVFTorch River Resource0.03620.02860.03623,500-0.00133.47 
TORWTorrington Water Co.40.1540.0040.153000.150.38 
TORXFGleichen Res Ltd11.2311.1411.209,5000.050.45 
TORZSutor Technology Group Ltd0.01000.01000.01002,0000.0090900.00 
TOSBFToshiba Corp2.7312.6902.706198,9000.1064.08 
TOSYYToshiba Corp16.3516.1616.3434,5000.825.25 
TOTDYToto Ltd52.4551.9951.993000.991.94 
TOTTFToyo Tire & Rubber Co Ltd [Japan]20.5220.5220.52400-0.512.43 
TOTZFTotal Energy Service11.7211.7211.72600-0.141.15 
TOWTFTower One Wireless Corp.0.22620.21000.214019,100-0.01506.55 
TOYOFToyota Motor Corp63.0962.9662.991,2000.901.45 
TPACTrans-Pac Aerospace0.00010.00010.00012,030,0000.00000.00 
TPCATropicana Entmt Inc53.9052.7553.902,700-0.350.65 
TPCSTechprecision Corp0.56000.53500.550055,0000.01502.80 
TPDKYTopdanmark As4.2804.2804.280300-0.0400.93 
TPIYTianyin Pharmaceutical Co0.00730.00730.007310,000-0.001718.89 
TPLKFPva Tepla Ag8.9138.9138.91310,0000.0000.00 
TPLMTriangle Petroleum Corp0.04200.03000.0311296,100-0.00020.64 
TPNEFCub Energy Inc0.03300.02750.03302000.009037.50 
TPNIThe Pulse Network0.00020.00010.00023,175,0000.0001100.00 
TPNL3Pea Intl Inc0.74500.70000.745078,1000.00000.00 
TPNTFThird Point Offshore16.5516.5516.555,000-0.201.19 
TPPPFTriple P Nv0.02200.02000.02005,0000.00000.00 
TPRFFGran Columbia Gold1.5601.5301.5304,200-0.0050.31 
TPRPTower Properties Co.20,00019,00020,0001009004.71 
TPSSFTurbo Power Sys Inc0.00010.00010.0001500,0000.00000.00 
TPTWTpt Global Tech Inc0.13600.13600.13601000.016013.33 
TQLAMontalvo Spirits In0.00070.00070.00074,4000.0005250.00 
TRACTrack Data Corp50.0050.0050.001000.000.00 
TRAETriton Amer Energy Corp0.00010.00010.00011,2000.00000.00 
TRARFTeras Resources Inc0.11110.09930.10728,0000.020022.94 
TRAUFTransurban Gr Staple9.5209.5209.5201,3000.2402.59 
TRBDTurbodyne Techs Inc0.00030.00020.000220,000-0.000250.00 
TRBMFStratton Resources Inc0.35500.35090.350914,500-0.01875.06 
TRBOTurbo Global Partners Inc.0.00150.00130.00135,457,500-0.00017.14 
TRCKTrack Group Inc1.2321.2321.2321000.0322.69 
TRCLFTrans Cosmos22.8322.8322.83500-0.170.74 
TRCYTri City Bankshares20.5520.5520.557,800-0.050.24 
TRDXTrend Exploration I0.00030.00020.00021,000,2000.00000.00 
TREPTrucept Inc0.00520.00490.00525,200-0.000813.33 
TREVFTrevali Res Corp1.1501.1101.13576,7000.0363.28 
TRGGFTrilogy International Ltd1.7401.7401.7401000.0603.57 
TRGMTargeted Medical0.00560.00560.00565,000-0.004444.00 
TRGNFTransgene S.A.3.0313.0313.03122,3000.0501.69 
TRIGTrio Indus Group Inc0.20000.20000.20002,5000.00000.00 
TRIITrio Resources Inc0.00190.00070.00155,115,3000.0011275.00 
TRINTrinity Capital Corp6.0506.0506.050400-0.0500.82 
TRITFTri-Tech Holding Inc0.00010.00010.000129,1000.00000.00 
TRKGTracking Corp0.01580.01090.013062,4000.003030.00 
TRKKOrbital Tracking Corp0.01700.01300.0170114,9000.003324.09 
TRKNYTurk Telekomunikasyo2.8602.8102.81019,300-0.0200.71 
TRKRTracker Corp of America0.00010.00010.000110,0000.00000.00 
TRKXTrek Resources Inc230.1230.1230.1100-88.927.86 
TRLFFTrue Leaf Medicine International Inc0.62200.58380.610224,900-0.00981.58 
TRLITruli Media Group0.16000.16000.16002,0000.060060.00 
TRLPFTrimel Pharmaceutica0.15500.13090.1500118,2000.019114.59 
TRMLFTourmaline Oil Corp18.6718.5618.675,0000.412.24 
TRMNDTrueclaim Exploration Inc.0.12210.12210.12214,900-0.014610.68 
TRNLYTrendlines Group Ltd. ADR5.9505.6005.6008000.1001.82 
TROIFTri Origin Exp Ltd0.01600.01410.014110,000-0.014650.87 
TROLBTootsie Roll Inds Cl36.6536.6536.651000.150.41 
TRONToron Inc0.00390.00270.0030519,000-0.00039.09 
TROXGTronox In Cl B WT110.0100.0110.010010.010.00 
TROXWTronox Inc Cl A WT112.1112.1112.13002.11.91 
TRRETerra Energy Resources0.01400.01340.0140101,0000.00064.48 
TRRFFTrifecta Gold0.08900.08900.08902,0000.011715.14 
TRRITrinity Resources Inc.0.01100.01100.01101,000-0.087088.78 
TRRNFTornado Global Hydrovacs Ltd0.06560.06170.061740,0000.00071.15 
TRRPFTorrent Capital0.20300.20300.20306000.018610.09 
TRRSFTerritory Resources Ltd20.7520.6520.753,2000.190.94 
TRRVFTerravest Capital Inc7.5637.4537.5631,500-0.1471.91 
TRRXFTnr Gold Corp0.04490.04490.04496,0000.00204.66 
TRSFFTres-Or Resoures Ltd0.05000.05000.050020,0000.015946.63 
TRSITrophy Resources Inc0.00020.00020.0002515,0000.0001100.00 
TRSWFTransalta Renewables10.4710.4710.471,0000.252.44 
TRTCTerra Tech Corp0.21700.19600.21127,794,5000.01276.40 
TRTITranstech Industries Inc0.12000.01000.025012,800-0.075075.00 
TRUMFTerumo Corp42.2042.2042.201001.162.83 
TRUMYTerumo Corp ADR45.6445.6445.644001.393.14 
TRUUTrue Drinks Holdings Inc0.04250.04000.04001,170,5000.00000.00 
TRUXTruxton Corp33.8033.5033.507,100-0.501.47 
TRVBTri-Valley Bank0.65000.65000.65002,5000.00000.00 
TRVRTwo Rivers Fin Grp30.7030.5030.50400-0.501.61 
TRWRFTorino Power Solutions Inc0.04780.04780.0478100-0.00326.27 
TRXDTrxade Group Inc0.22100.22100.22101,3000.00100.45 
TRXOT-Rex Oil Inc0.06600.06600.06605000.00000.00 
TRXPFTorii Pharm Co Ltd Ord26.8026.8026.80100-2.057.11 
TRXXFTerrax Minerals0.35690.33220.356918,4000.033310.29 
TRYFTrycera Financial5.0004.6005.00013,4000.4509.89 
TRYIFToray Inds Inc Ord10.2310.1110.111,300-0.090.88 
TRYIYToray Inds Inc ADR20.3319.8220.1062,100-0.291.42 
TRYRFTroy Res NL A$25 P0.09300.09200.093020,0000.015019.23 
TRYXFTroymet Expl Corp Ord0.00670.00670.006725,0000.001734.00 
TRZBFTransat At Cl B Vtg8.1488.1488.148100-0.1021.23 
TSBLFTiso Blackstar Group Se0.62500.62500.625013,000-0.03305.02 
TSCCTech Solutions0.01000.01000.010010,0000.00000.00 
TSCDFTesco Plc Ord2.5752.5752.57526,1000.0853.41 
TSCDYTesco Plc ADR7.7507.6507.710282,6000.2503.35 
TSCEFToscana Energy0.57880.54740.54742,400-0.086613.66 
TSCRFThescore Inc0.09300.09300.093010,000-0.00969.36 
TSDOFTessenderlo Group Nv45.2045.2045.203000.000.00 
TSDRFTsodilo Resources0.53300.53300.53304,000-0.00430.80 
TSGLThe Staffing Group Ltd0.06300.06300.06304,500-0.008311.64 
TSGTFTsingtao Brewery Ser4.3204.2304.23011,000-0.0200.47 
TSGTYTsingtao Brewery ADR22.1421.5921.595000.673.18 
TSGZFTristar Gold Inc0.17510.17300.173011,000-0.00160.92 
TSHMYToshiba Machine ADR27.4127.4127.412001.144.34 
TSHTYToshiba Tec Corp ADR25.6025.6025.60500-0.311.20 
TSIHFTsi Holdings7.6307.6307.630200-0.4805.92 
TSMITotal Sports Media Inc.0.00330.00320.003321,2000.00013.13 
TSNPTesoro Enterprises Inc0.00010.00010.0001999,9000.00000.00 
TSOITherapeutic Solutions International Inc0.00800.00800.008010,0000.00000.00 
TSPGTgi Solar Power Gr0.00070.00050.00061,724,400-0.000114.29 
TSRMFTreasury Metals0.49000.48800.4895142,5000.01473.10 
TSRYFTreasury Wine Estate11.8811.8811.88700-0.070.59 
TSRYYTreasury Wine Estate12.1812.0712.1815,8000.191.58 
TSSIFortress Intl Gp0.41000.39000.41001,7000.00000.00 
TSSJFTsutsumi Jewelry Co18.8018.8018.801000.000.00 
TSSLFTelesites Sab De Cv0.79000.78000.780014,100-0.00200.26 
TSSPTrendsetter Solar Pr0.00280.00280.00285,000-0.001331.71 
TSTEFTaste Holdings Ltd0.04000.04000.040030,0000.00000.00 
TSTIFTs03 Inc2.0421.9772.0426,1000.0281.38 
TSTSThat Marketing Solution Inc0.00010.00010.000110,040,000-0.000150.00 
TSUKFToyo Suisan Kaisha Ord36.6436.6436.64100-0.381.03 
TSUKYToyo Suisan Kaisha L384.3384.3384.3100-0.20.06 
TSYHFTravelsky Technology Ltd2.4602.4602.4605,000-0.0301.20 
TSYHYTravelsky Tech SP H25.7725.7025.719000.271.07 
TSYITerra Systems Inc0.00210.00200.0020110,000-0.000623.08 
TTAPYThai Tap Water18.8218.8218.82200-0.120.65 
TTCMTautachrome Inc.0.01270.00800.01001,323,4000.00000.00 
TTCNFTelit Communications2.5572.4802.50016,7000.0000.00 
TTCSTie Technologies New0.00150.00150.00156,000-0.00016.25 
TTDKFTdk Corp84.0784.0784.071008.1710.77 
TTDKYTdk Corp83.6782.5483.672,0005.927.61 
TTENTitan Energy Llc2.4002.1902.1902,000-0.29011.70 
TTEXFBullion Gold Resources Corp0.32350.32350.32354,500-0.00150.46 
TTFNFTotal S.A.55.7355.7355.732000.871.58 
TTGPFTt Group Plc Ord 252.8002.8002.800500-0.0501.75 
TTHGTitanium Hldgs Group0.17760.17760.17762,700-0.01125.93 
TTLOTorotel Inc0.58000.58000.58001,000-0.01001.69 
TTLTFTotal Telecom Inc0.32740.32720.327250,0000.01524.87 
TTMZF3Tl Technologies Corp.0.12880.12800.128010,0000.00877.29 
TTNDFTechtronic Inds Ord5.6505.6505.650800-0.0200.35 
TTNDYTechtronic Industries Co. Ltd30.6530.0430.1523,900-1.354.29 
TTNUFTitanium Group Ltd0.02690.01020.02697,500-0.005617.23 
TTOBFTurk Otomobil Fabrikasi Gdr22.2522.2522.258000.000.00 
TTPPFTotal Produce Plc Ord2.7302.7302.7309000.0301.11 
TTRAFTelstra Corp Ltd2.5902.5902.5905,5000.0200.78 
TTSITactical Services Inc0.11130.06000.06196,040,100-0.012116.35 
TTSLFTatts Group Ltd3.1303.1303.1301,800-0.0100.32 
TTTMT3 Motion Inc0.00400.00350.004020,000-0.001020.00 
TTTNWTetra Technologies Inc.0.73000.68000.730044,4000.03004.29 
TTTRFTreatt Plc5.3305.3305.33013,2000.0000.00 
TTTXFTrinity Ltd Ord0.07800.07800.078010,000-0.00101.27 
TTYPTrinity Petroleum TR74.0074.0074.001,1003.254.59 
TUIFFTui Ag17.1917.1917.19200-0.512.88 
TUIFYTui Ag ADR8.9408.9408.9408000.0000.00 
TULLFTullet Prebon Plc6.3726.3626.372700-0.6899.75 
TUMIFKingsmen Res Ltd0.09100.08800.08803,4000.012015.79 
TUNGTungsten Corp0.00060.00060.000615,0000.00000.00 
TURATurbine Aviation Inc0.00560.00560.0056300-0.050089.93 
TURVTwo Rivers Water Co0.38500.33000.370061,5000.02005.71 
TUWLFTullow Oil Plc Ord2.3682.2502.2501,4000.0301.35 
TUWOYTullow Oil ADR1.1201.1101.1201,6000.0403.70 
TUXSTuxis Corp4.5004.3504.5001,7000.1693.90 
TVBCYTelevision Broadcast7.4707.4407.4405,5000.0100.13 
TVCETvc Telecom Inc0.00010.00010.0001700,0000.00000.00 
TVETFTraverse Energy0.33200.33200.33201,000-0.00300.90 
TVFCFTelevision Franchise14.7514.7514.75900-0.644.16 
TVIAQTerravia Hldgs Inc0.00700.00400.00561,561,300-0.00046.67 
TVIPFT V I Pacific Inc Fg0.00300.00300.00301,000-0.001025.00 
TVLFTenn Valley Fin Hldg5.0105.0105.0102,0000.0000.00 
TVMD24/7 Kid Doc Inc.0.04000.04000.04001,5000.008025.00 
TVOGTurner Valley Oilgas0.00920.00710.00871,241,7000.00078.75 
TVPCTwin Vee Powercats Inc.0.20000.16000.20005,8000.01005.26 
TVTVWherevertv Broadcasting Corp0.24000.24000.24002,0000.00351.48 
TWCFTown & Country Finl21.7521.7521.75600-0.231.05 
TWERTowerstream Corp4.6004.2004.2002,000-0.3908.50 
TWERDTowerstream Corp4.6104.4004.5003,300-0.3507.22 
TWIRFTree Island Steel Ltd1.7001.6991.7004000.0281.67 
TWMIFTidewater Midstream and Infrastructure1.1861.1861.1864000.0312.70 
TWMJFCanopy Growth Corp.15.2914.4015.24993,8000.886.10 
TWOCTrans World Corp3.8253.7003.7007000.0000.00 
TWODFTaylor Wimpey Plc2.6002.6002.6005000.1305.26 
TWODYTaylor Wimpey Plc ADR26.9626.9626.964001.586.23 
TWOHTwo Hands Corp.0.03100.01550.0288417,9000.004820.00 
TWRFFTower Resources Ltd0.10700.10700.10704,5000.017018.89 
TWSITristar Wellness Solutions Inc0.02900.02900.02902,0000.00093.20 
TXCCQTranswitch Corp0.00030.00030.00031,9000.00000.00 
TXGETexas Gulf Energy Inc0.00190.00190.00196000.000426.67 
TXHDTextmunication Holdings Inc0.00040.00030.000318,373,4000.00000.00 
TXHETexhoma Energy Inc0.00010.00010.000131,366,4000.00000.00 
TXHGTx Holdings Inc0.01000.01000.0100573,2000.00099.89 
TXHPFTechnopro Holdings Inc.49.1548.9049.154000.150.31 
TXICTongxin International Ltd0.03530.03530.03531,0000.005317.67 
TXJKTexas Jack Oil & Gas Corp0.02000.02000.020010,0000.00000.00 
TXLZFTesla Expl Ltd0.09500.09500.09509000.00707.95 
TXMCTirex Corp [The]0.00010.00010.0001526,400-0.000150.00 
TXSOTexas South Energy Inc0.02600.02540.026025,4000.00000.00 
TXSPTaxus Pharmaceuticals Holdings Inc3.1603.1603.160100-0.0200.63 
TXTMProtext Mobility Inc0.00060.00050.000613,386,3000.00000.00 
TXWHFTexwinca Hldg Ltd0.56000.56000.56006,000-0.01101.93 
TYBTTrinity Bank Na [Tx]58.0058.0058.002000.000.00 
TYCBTaylor Calvin B Bksh34.0034.0034.00400-0.501.45 
TYEKFThyssenkrupp Ag25.9625.9625.96100-0.220.82 
TYFGTri County Financial39.1039.1039.101,200-0.150.38 
TYHJFTyhee Development Co0.00010.00010.00012,7000.00000.00 
TYIDFToyota Industries Cp60.4860.4860.48300-0.520.85 
TYIDYToyota Industries Corp61.9161.9161.91500-1.141.81 
TYOBYToyobo Co. ADR19.8519.8519.85100-0.090.45 
TYOYYTaiyo Yuden Ltd ADR71.4770.6571.47400-3.654.86 
TYPFFTyphoon Exploration A New0.04900.04900.04905,000-0.00091.80 
TYTNTytan Holdings Inc0.00300.00300.00306,000-0.000514.29 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.156.92.243
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,86750.07
DJI23,526-650.27
SP5002,597-20.08
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,292120.91
BDI1,200494.26
HSI28,5943491.23