Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
TACBYTabcorp Hldgs ADR6.7306.7306.730100-0.1502.18 
TACITransatlantic Capital Inc0.03250.03250.03251000.00000.00 
TAERTarsier Ltd.0.04000.02500.035089,700-0.020036.36 
TAGGTaglikeme Corp0.00010.00010.00013,0000.00000.00 
TAKDTransakt Ltd0.08000.08000.0800100-0.010011.11 
TAKRFTakara Res Inc0.19530.18760.19537,5000.00784.16 
TAKUFTaku Gold0.08600.08600.0860400-0.00020.23 
TALKItalk Inc0.00040.00040.00041,250,0000.00000.00 
TALNTalon International0.11000.10770.10779,0000.00575.59 
TALRTalon Real Estate Holding Corp0.08000.07000.070032,0000.00000.00 
TAMGTransnatl Auto Grp0.04990.04000.04004,500-0.00102.44 
TAMOTamm Oil and Gas Cp0.00230.00230.00231,100-0.000311.54 
TAOIFTag Oil Ltd0.47010.47010.47011,0000.00000.00 
TAPMTapinator Inc0.10300.08310.103071,6000.00303.00 
TARSFAlianza Minerals Ltd0.09280.09280.09285000.00181.98 
TATDTatyana Designs Inc0.06000.05000.050017,000-0.010016.67 
TATYFTate & Lyle Plc 259.3109.3109.3102,400-0.7207.18 
TATYYTate & Lyle Plc Spon38.2437.8337.831,300-4.029.61 
TAUGTauriga Sciences Inc0.00100.00090.00102,655,8000.00000.00 
TAVHYTav Havalimanlari19.3119.3119.317000.402.09 
TAWNFThai Airways Intl- F0.53000.53000.53003000.01001.92 
TAYOTaylor Consulting0.01010.01000.01018000.00011.00 
TBABFTrelleborg Ab B23.3523.3523.351001.637.50 
TBACQTandy Brands Accessories0.00300.00150.00302,200-0.001025.00 
TBDYFGordon Creek Energy Inc0.00120.00120.00123000.0010500.00 
TBETTibet Pharmaceuticals0.00100.00100.00103,2000.00000.00 
TBEVHigh Performance Beverages Co0.00010.00010.00019,700,5000.00000.00 
TBGNFThromboogenics Nv3.7503.7503.7502000.3008.70 
TBGPFTembo Gold Corp0.02430.01300.024317,200-0.002710.00 
TBIIFTobii Ab [Publ]5.0005.0005.000200-1.55023.66 
TBIOTransgenomic Cmn0.26000.17110.2100514,900-0.050019.23 
TBLMFTiger Brands Ltd28.7528.7528.752,3001.806.69 
TBLMYTiger Brands SP ADR30.6430.5130.515,4000.220.73 
TBLZTrailblazer Resources Inc3.3002.5003.3002,4000.95040.43 
TBNCT Bancshares Inc10.4108.5008.5003,800-1.95018.66 
TBPMFTetra Bio-Pharma Inc.0.67000.61120.657244,5000.03685.93 
TBQBFT-Bird Pharma Inc0.92660.84500.926613,6000.086110.24 
TBSSTbss International0.00160.00150.001610,0000.00016.67 
TBTCTable Trac Inc1.3101.3101.3101,000-0.16010.88 
TBVPFThai Beverage Public0.62700.62700.62702,0000.00000.00 
TCEGFTerraco Gold Corp0.09550.09000.095519,0000.00404.37 
TCEHYTencent Holdings ADR35.6735.4635.571,088,300-0.140.38 
TCELTherapy Cells Inc0.00010.00010.0001610,0000.00000.00 
TCEPYTianjin Capital Environmental Protection14.0114.0114.016000.493.62 
TCGNTechnology General Corp0.50000.50000.50001000.00000.00 
TCHCTech Central Inc1.00001.00001.0000300-0.500033.33 
TCHHTrustcash Holdings Inc0.00010.00010.000118,500,0000.00000.00 
TCKFTomichi Creek Outfit0.40000.40000.40002,500-0.120023.08 
TCKGYThomas Cook Group Pl2.4002.4002.4009000.0000.00 
TCKRFTeck Resources Cl A19.0218.9019.02700-0.502.56 
TCLAFTranscontinental A18.1818.0518.073,500-0.814.30 
TCLHFTcl Multimedia Techn0.47000.47000.4700100-0.00501.05 
TCLRYTechnicolor S.A.5.0305.0305.0306000.0000.00 
TCMFFTelecom Argentina Sa4.6504.6504.6505000.0000.00 
TCNBTown Center Bk Il3.2503.2503.2503,0000.0000.00 
TCNGFTricon Cap Grp8.2718.2428.2718,1000.2212.74 
TCORTreecon Resources Inc0.45000.45000.45007,6000.080021.62 
TCPFFTrue Corp Public Co0.20300.20300.20306000.033019.41 
TCPIFTCP International Holdings Ltd0.95000.95000.95003,0000.00000.00 
TCRRFTerrace Energy Corp0.02300.02300.023012,000-0.00124.96 
TCTZFTencent Holdings Ltd35.9335.5135.6064,500-0.140.39 
TCYMFTingyi Cayman Island1.2801.2801.2804,1000.18016.36 
TCYMYTingyi [Cayman Islands] Holdings Corp24.7224.7224.721,0000.582.40 
TCYSFTecsys Inc11.9211.8611.924003.6544.14 
TDCBThird Century Bancor12.0012.0012.00100-0.201.64 
TDCH30Dc Inc0.00400.00400.00401000.00000.00 
TDCP3Dicon Corporation0.00100.00070.0009390,1000.00000.00 
TDEY3D Eye Solutions In0.00010.00010.0001500,0000.00000.00 
TDGCFTrinidad Drilling Lt1.5601.5401.54011,500-0.0060.38 
TDGDFTransportadora De Gas Del Norte Sa1.6501.6501.6502,000-0.0181.10 
TDHOYT&D Holdings Inc7.0006.9707.0006,2000.0300.43 
TDMMF3D Medical Limited0.19500.19500.1950400-0.00502.50 
TDRRFTudor Gold Corp.0.43650.43650.43651,0000.02455.95 
TDSGFTeledata Singapore Ltd0.36300.35520.363024,5000.01233.51 
TDYSTetridyn Solutions8.0007.9608.0003001.00014.29 
TDYTThermodynetics Inc0.06000.03310.03311,500-0.009221.75 
TECOTreaty Energy Corp0.00040.00010.000445,5000.0002100.00 
TECRTechcare Corp.0.52000.52000.52007000.01001.96 
TEFOFTelefonica Sa Ords11.0011.0011.001000.181.69 
TEGRTerra Energy & Res0.00550.00550.00555,100-0.002531.25 
TEGYTransact Energy0.04870.04870.048722,6000.00000.00 
TEHGTechnovative Group Inc0.30000.30000.30002,5000.130076.47 
TEKXFTekmodo Inds Inc.0.02800.02800.02803,3000.008745.08 
TELDFTelefonica Deutschla4.9104.8924.9101,4000.0100.20 
TELLFTellza Communications Inc1.2001.2001.2001,2000.0504.35 
TELNFTelenor ASA16.4016.4016.40500-0.110.67 
TELNYTelenor ASA Ads16.4416.3216.4117,8000.060.34 
TELOZTel Offshore Trust0.70000.65000.65501,500-0.04506.43 
TEMPFTemp Holdings19.7819.7819.783001.337.21 
TERATeraforce Tech Corp0.00100.00100.00101,1000.0009900.00 
TETAATeton Advisors Inc36.0036.0036.001,8001.002.86 
TETHFTethys Petroleum Ltd0.01000.01000.0100100-0.010050.00 
TETZFTrilogy Energy Corp3.7503.7503.75010,2000.0802.18 
TEUCFBox Ships Inc.2.0002.0002.0001000.1005.26 
TEUFFBox Ships Inc.0.16000.16000.16001,400-0.01307.51 
TEUTFTeuton Res Corp0.13390.13390.13398,5000.00393.00 
TEVJFTeva Pharmaceutical Industries Ltd31.0031.0031.001,000-2.858.42 
TEVVFTeva Pharmaceutical Industries Limited530.0515.0526.03,500-2.50.47 
TEXCTexcom Inc0.00360.00360.003610,0000.00000.00 
TEZNYTerna Rete Elettrica17.0116.8116.9220,200-0.030.18 
TFBNTfn Football Network0.00010.00010.0001513,3000.00000.00 
TFCCFTerra Firma Cap Corp0.44400.44400.4440300-0.061012.08 
TFECFThin Film0.44940.44940.44941000.049412.35 
TFECYThin Film Electron4.2504.2004.2302,1000.1102.67 
TFIFFTransforce Inc Fund20.7220.6820.682,4000.954.82 
TFRFFTefron Ltd New1.8301.8301.8305,8000.0502.81 
TFRYTasty Fries Inc0.00100.00100.00104000.00000.00 
TFSCFTfs Corporation Ltd0.24500.24000.240055,000-0.084025.93 
TFVRTimefirevr Inc.0.05900.02600.049913,4000.020871.48 
TFZIThe Fight Zone Inc0.00010.00010.00011,544,9000.00000.00 
TGAFFTaiga Bldg Prods Ltd Ord0.75500.75500.75501,400-0.00600.79 
TGASFTowngas China Co Ltd Ord0.63200.63200.63206000.01983.23 
TGCDDTeranga Gold Corp CD2.4392.3942.39411,200-0.0471.93 
TGCDFTeranga Gold Corp CD0.49470.47170.471729,000-0.00460.97 
TGGITrans Global Grp In0.00010.00010.00015,600,0000.00000.00 
TGGMFTegma Gesto Logstica S.A.3.7363.7363.7365,200-0.61214.08 
TGICQTriad Guaranty Inc0.03000.03000.03008000.007734.53 
TGLOTheglobe.Com Inc0.00110.00100.00102000.00000.00 
TGLTYTglt S A ADR [Sponsored]11.1011.1011.103,000-0.705.93 
TGLVYTop Glove Corp SP Ad5.4135.0185.0186000.3086.53 
TGONFTetragon Financial13.0913.0913.097000.141.08 
TGOPF3I Group Plc11.0010.9810.982000.413.88 
TGOPY3I Group Plc6.2506.2206.2207,600-0.0801.27 
TGRFTgr Financial Inc9.6009.5509.5502,100-0.0500.52 
TGRNFTong Ren Tang Tech1.5201.5201.520189,000-0.0603.80 
TGROTiger Oil and Energy Inc0.02900.02650.0290500-0.00082.68 
TGRRTiger Reef Inc.0.10000.07000.070033,000-0.017520.00 
TGRUFWolfpack Gold Corp0.04370.04370.04371,0000.00174.05 
TGRVFTian Ge Interactive0.73000.73000.73001000.03004.29 
TGSGYTgs Nopec Geophysica21.3621.2121.21200-0.552.53 
TGSNFTgs Nopec Geophysica20.2220.2220.22100-1.285.95 
TGTMFTargeted Microwave Solutions Inc.0.08860.07620.083061,000-0.00637.05 
TGTNFTungsten Corp Plc0.89000.89000.89005000.144019.30 
TGXSFTigenix Sa0.83600.83600.83601,0000.03604.50 
THAFFThoresen Thai Agcies0.25500.25500.2550500-0.040013.56 
THBIYTurkiye Halk Bankasi7.7507.7507.7504000.5507.64 
THCBFThc Biomed Intl Ltd0.46100.42580.44377,400-0.00130.29 
THCTThc Therapeutics Inc.0.52080.48030.49006,500-0.02003.92 
THDS3Dshopping.Com0.01000.01000.01008,000-0.005133.77 
THERFTheratechnologies Inc5.2044.9695.16448,7000.1743.49 
THKLYT H K Co Ltd ADR13.4913.4613.462,2000.020.15 
THLEFThales Ord110.5110.5110.51000.80.72 
THMGThunder Mountn Gold0.13400.13000.130015,100-0.00402.99 
THMNYThaicom Pcl2.0892.0892.089200-0.0211.00 
THNSThinspace Technologies Inc0.00020.00020.00022,400,0000.00000.00 
THNUYThanachart Capital Public Co Ltd ADR16.5516.5516.552002.7419.84 
THPHFThinkpath Inc0.00040.00040.0004100-0.003690.00 
THRRThresher Industries Inc0.00010.00010.00014,149,6000.00000.00 
THRSFThunderbird Resorts0.16500.16500.1650100-0.035017.50 
THTITht Heat Transfer Technology0.19000.19000.19001000.00000.00 
THVBThomasville Bancshar39.2539.2539.251001.253.29 
THYCYTaiheiyo Cement Corp31.5531.5231.521,100-0.511.59 
TIAOFTelecom Italia New O0.96300.95510.9570180,000-0.02682.72 
TIDETidelands Oil & Gas0.00100.00100.00101,0000.0009900.00 
TIGETigrent Inc.0.02000.02000.020010,000-0.00125.66 
TIGRTigerlogic Corp0.02080.02080.02087000.00084.00 
TIKRFTikcro Technologies0.33010.33010.33011,4000.00000.00 
TIMNFTimminco Ltd0.00160.00100.00167000.000660.00 
TINLYTeijin Ltd ADR18.8918.8918.893000.090.48 
TINOTamino Minerals Inc0.00100.00090.0010219,9000.00000.00 
TINTFTintina Resources Inc0.08700.07590.087018,9000.00414.95 
TIRTZTidelands Royalty TR B Ubi2.0402.0402.0401000.1005.15 
TIRXFTirex Resources Ltd0.02960.02960.029648,000-0.00278.36 
TISCFTaisei Corp Ltd Ord7.7407.7357.7402000.0100.13 
TISDZTreasure Isld Rlty0.00080.00080.00081,300-0.000111.11 
TITUFTitanium Corp Inc0.70200.70200.70202,700-0.05707.51 
TITXFTitan Medical Inc0.27500.26000.2600178,5000.00000.00 
TIXCTix Corporation0.74000.70000.700063,400-0.04005.41 
TJIPFTianjin Port Development Holdings Ltd0.17300.17300.17308000.00603.59 
TKAGYTelekom Austria Ag15.5015.5015.501000.000.00 
TKAMYThyssenkrupp Ag26.5526.5026.556000.351.34 
TKCITurnkey Capital Inc.0.03000.03000.03005000.00000.00 
TKECFTokyo Electric Power4.1904.1504.1904,1000.0601.45 
TKECYTokyo Electric Power4.0574.0574.0572000.1874.83 
TKGBFTurkiye Garanti Bankasi As2.7402.7402.7401,0000.0602.24 
TKGBYTurkiye Garanti Bank2.7702.7002.734118,900-0.0451.62 
TKGSYTokyo Gas Co Ltd ADR21.0321.0321.031000.341.64 
TKHVYTurk Hava Yallari Ao19.7519.7519.751000.221.13 
TKOITelkonet Inc0.17000.16000.170068,3000.00000.00 
TKOMFTokio Marine Ord43.0241.5041.504,400-0.841.98 
TKOMYTokio Marine ADR42.2241.6342.227,500-0.100.24 
TKPHFTakeda Pharmaceutica52.0052.0052.002000.250.48 
TKPYYTakeda Pharma26.0125.6126.00119,4000.000.00 
TKRFFTinka Resources Ltd0.49580.46620.495824,6000.02505.31 
TKSTFTinkerine Studios Lt0.05500.04050.05502,8000.00000.00 
TKTDYTakata Corp Unsp ADR8.8108.6508.7001,800-0.99010.22 
TKXHFTrackx Holdings Inc.0.31600.29910.316016,000-0.00300.94 
TKYVYTurkiye Vakiflar Bankasi T.A.O18.0918.0918.092000.080.42 
TLCCTwinlab Consolidate0.70000.70000.70002000.03004.48 
TLCOTeleconnect Inc0.02640.02640.02646,0000.004420.00 
TLCVFTlc Vision Corp0.00080.00080.00082000.00000.00 
TLDETld3 Entertainment Group0.03000.03000.0300400-0.037555.56 
TLEDLight Engine Design Corp.0.08000.08000.080010,000-0.00465.44 
TLFMFTrue Leaf Medicine International Inc0.29750.28070.288355,4000.00742.63 
TLFXTelefix Communications Holdings Inc.0.03000.02910.030062,100-0.018938.65 
TLGHFTelenet Group Holdin64.6064.6064.6020013.5526.54 
TLGHYTelenet Group Holding Nv32.3532.3532.351000.401.25 
TLGNTotally Green Inc0.05010.05000.05012000.00010.20 
TLGRFTalga Res Ltd0.56000.52460.540020,4000.02003.85 
TLIFTocca Life Holdings Inc0.00410.00410.004120,0000.00012.50 
TLKGYTelkom Sa Ltd Ads23.4123.4123.41200-0.060.26 
TLKMFPt Telekomunik Ind B0.32310.32300.323113,7000.00000.00 
TLLEQTeletouch Commun Inc0.00200.00020.0010961,5000.0008400.00 
TLLTTelehealthcare Inc.0.19000.18000.190035,3000.01005.56 
TLLZFTilting Cap Corp0.01610.01610.0161300-0.008534.55 
TLMMFTlg Immobilien Ag20.7820.7820.786,300-0.100.50 
TLNUFTelecorp Inc0.00500.00400.0050680,5000.00000.00 
TLOFFTalon Metal Corp0.07450.07450.07451,0000.00456.43 
TLOGTetralogic Pharmaceu0.04200.03760.04208,500-0.00092.10 
TLPCTelpac Industries0.04000.04000.0400100-0.019933.22 
TLPFYTeleperformance Sa65.2664.9965.269000.360.55 
TLPYTelupay Internationa0.00190.00160.0019205,0000.00015.56 
TLRSTimberline Resources Corporation0.43090.38230.428427,2000.01844.49 
TLSNFTeliasonera Ab Ord4.5004.4504.4507000.1102.53 
TLSNYTeliasonera ADR9.1009.0709.08814,5000.1181.32 
TLSRPTelos Corp 12%Pfd14.809.0012.002,800-2.6017.81 
TLSYYTelstra Cp Ads16.7216.6116.7137,100-0.090.51 
TLTFFTheralase Technologi0.40290.33670.3500399,100-0.01002.78 
TLTZYTele2 Ab ADR4.8404.8404.840100-0.0100.21 
TLVASomerset Transition Corp0.02000.02000.02001000.00000.00 
TLVLFMinds Machs Group0.12000.12000.1200290,0000.020020.00 
TMAKTouchmark Bancshares8.7508.7008.7306,6000.0800.92 
TMBCFTembec Inc New3.2103.0903.200122,5000.1003.23 
TMBXFTombstone Explortn0.01140.00900.0110215,200-0.00043.51 
TMCVTemecula Valley Bancorp Inc0.00100.00100.00102000.0009900.00 
TMEBTerme Bancorp Inc0.00470.00450.0045190,000-0.00012.17 
TMEDTrimedyne Inc4.2504.2504.2502000.0000.00 
TMENThermoenergy Corp0.00010.00010.00013,0000.00000.00 
TMGEFThermal Energy Intl0.08190.07870.081950,000-0.00161.92 
TMIAFTrimetals Mining Inc0.19590.18020.19592,3000.00160.82 
TMIBFTrimetals Mining0.17000.15110.17007,7000.00000.00 
TMICFTrend Micro Inc [Tok48.6548.5948.652,8006.2714.79 
TMICYTrend Micro ADR49.6249.5449.621,9000.070.14 
TMKXYTmk Oao5.8005.8005.8005,0000.3105.65 
TMMFFTmac Resources Inc.12.1211.1712.052,5000.756.59 
TMMIT M M Inc New0.04940.04500.049415,5000.00102.07 
TMOAFTomtom Nv Amsterdam10.2010.2010.20500-0.070.66 
TMOAYTomtom Nv ADR5.2105.2005.2002,8000.1001.96 
TMOLTrimol Group Inc0.00160.00160.0016100-0.004473.33 
TMPSTempus Applied Solutions Holdings Inc0.05500.05500.055010,0000.00000.00 
TMPSWTempus Applied Solutions Holdings Inc0.00120.00120.001220,6000.00000.00 
TMRAFTomra Systems A/S/A12.2011.8511.857,000-0.302.47 
TMRAYTomra Systems A/S/A12.2112.2112.211000.221.83 
TMRCTexas Mineral Resources Corp.0.17350.14800.170042,300-0.00352.02 
TMSHTransglobal Assets Inc0.00510.00460.005155,0000.00048.51 
TMSNYTemenos Group Ag92.4092.4092.402000.550.60 
TMTNFToromont Inds Ltd CD32.5032.5032.50100-1.384.08 
TMXLFTelefonos De Mexico0.00010.00010.00014,0000.00000.00 
TMXNTrimax Corporation0.02590.01710.02291,005,4000.004423.78 
TNABYTenaga Nasional Berh13.0312.8913.0326,5000.080.62 
TNCGFTio Networks Corp2.4552.4552.455300-0.0010.06 
TNENTrue North Energy Cp0.00740.00680.006812,0000.00023.03 
TNEYFTamarack Valley Energy Ltd1.8071.8061.8079,0000.0110.59 
TNGLTonogold Res Inc0.05800.03090.050025,9000.017855.28 
TNGMFTrue North GEMS Inc0.00100.00100.001050,000-0.006486.49 
TNGNQTengion0.00100.00100.0010100-0.000637.50 
TNGOTangoe Inc6.4706.4606.460665,2000.0000.00 
TNGSTitan Oil & Gas Inc0.00500.00420.005041,6000.000819.05 
TNISFTecnicas Reunidas S39.8939.8939.891,3000.230.57 
TNKETanke Incorporated0.00050.00030.0005141,2000.000266.67 
TNKYTn-K Energy Group0.01210.01200.012120,0000.00000.00 
TNLXTrans-Lux Corporation1.1401.1301.1409,3000.0000.00 
TNNFFTenon Ltd0.28000.28000.28007000.029011.55 
TNREFTaranis Res Inc0.05820.05820.05828,5000.00223.93 
TNRGThunder Energies Cor0.08000.07000.080025,0000.020033.33 
TNRSFTenaris Sa Luxembrg15.9015.9015.901000.171.09 
TNSAYTecnisa Sa ADR Repstg 2 Com Shs Reg S1.5001.5001.5004,200-0.18010.71 
TNSBTransbotics Corp0.12000.12000.12003,0000.00000.00 
TNSGFFindev Inc0.40400.40400.40401,0000.044012.22 
TNTHFDifference Capital F2.5412.5412.541200-1.01628.57 
TNTMFTransition Metals Co0.13550.12980.129815,500-0.01017.22 
TNTTFTriant Technologies Inc15.6415.6415.6430015.5928869.07 
TNTYTrue Nature Holding Inc.0.58500.50000.580070,0000.03706.81 
TNXXFTalanx37.4037.4037.402000.000.00 
TOELFTokyo Electron Ltd138.4138.4138.4300-3.92.71 
TOELYTokyo Electron Ltd35.6635.3535.5950,3000.090.25 
TOEYFToro Energy Ltd0.03500.03500.03501,0000.00000.00 
TOFBTofutti Brands Inc2.1002.1002.1001,6000.1005.00 
TOGLToga Limited1.8001.8001.8001000.1005.88 
TOGOFTomagold Corporation0.06710.06620.066210,300-0.00182.65 
TOKTYTokai Tokyo Finl ADR5.2105.2105.2105000.0400.77 
TOKUYTokyu Corp Unsp ADR72.9572.9572.95100-1.682.25 
TOLWFTrican Well Service3.1103.1103.1106,0000.0050.17 
TOMZTomi Environmental0.13250.13250.132527,5000.00251.92 
TONRTonner-One World Holdings Inc.0.00030.00020.000345,0000.00000.00 
TOODThermwood Corp2.5002.5002.5001000.38017.92 
TOPCFTopcon Corp18.3318.1518.33600-0.160.87 
TOPPYToppan Printing10.8110.7710.771,2000.201.89 
TOPZTopaz Resources Inc.0.20000.20000.20004000.038523.84 
TORSFTorstar Corp Cl-B CD1.1871.1851.18624,500-0.0030.23 
TORVFTorch River Resource0.04000.03350.04003,5000.00102.56 
TORXFGleichen Res Ltd16.6716.4416.623,1000.221.35 
TORZSutor Technology Group Limited0.09000.08000.08002,000-0.010911.99 
TOSBFToshiba Corp2.3232.3002.30291,4000.0020.10 
TOSYYToshiba Corporation13.8913.7713.8025,200-0.100.72 
TOTDYToto Ltd37.4536.8236.82800-0.431.15 
TOTZFTotal Energy Service10.4110.3010.419,5000.494.92 
TOWTFTower One Wireless Corp.0.17660.17660.176610,000-0.00050.28 
TOYOFToyota Motor Corporation53.5053.5053.505,400-0.851.56 
TPACTrans-Pac Aerospace0.00020.00020.00024,000,0000.00000.00 
TPCATropicana Entmt Inc38.0037.8838.002,9000.200.53 
TPCSTechprecision Corp0.70550.66000.690024,300-0.01502.13 
TPDKYTopdanmark As3.0403.0403.0401,3000.0401.33 
TPIYTianyin Pharmaceutical Co0.00510.00510.00515,000-0.00011.92 
TPLMTriangle Petroleum Corp0.04990.04000.0419528,000-0.00214.77 
TPNIThe Pulse Network0.00020.00010.000295,0000.00000.00 
TPNL3Pea Intl Inc0.48000.46000.46009,200-0.01002.13 
TPNTFThird Point Offshore14.7214.7214.724000.120.82 
TPPPFTriple P Nv0.02100.02100.0210200-0.009030.00 
TPRFDGran Columbia Gold1.0591.0591.0592000.0141.38 
TPSSFTurbo Power Sys Inc0.00010.00010.0001250,0000.00000.00 
TPTWTpt Global Tech Inc0.05090.04500.05092,0000.00316.49 
TQLAMontalvo Spirits In0.00120.00100.00105,448,100-0.00019.09 
TRACTrack Data Corp54.0554.0054.001000.000.00 
TRAGFTerago Inc3.5173.5173.5172,000-0.0260.72 
TRAUFTransurban Gr Staple9.0009.0009.0002000.0100.11 
TRBABTribune Media Co42.0042.0042.0010042.00Infinity 
TRBDTurbodyne Techs Inc0.00020.00020.000255,0000.00000.00 
TRBNWTribune Media Co. WT Exp 12/31/203239.0539.0539.05100-0.200.51 
TRBOTurbo Global Partners Inc.0.01160.01000.01113,770,3000.00032.78 
TRCKTrack Group Inc2.5002.5002.5003000.0000.00 
TRCYTri City Bankshares19.3419.2019.341,0000.090.47 
TRDXTrend Exploration I0.00020.00020.00024,361,3000.0001100.00 
TREPTrucept Inc0.01290.00900.012910,1000.003740.22 
TREVFTrevali Res Corp0.89880.88050.880583,5000.00350.40 
TRGMTargeted Medical0.01510.01100.011084,100-0.004026.67 
TRHFTrhf Company Limited Inc3.0503.0003.000200-5.00062.50 
TRIITrio Resources Inc0.00250.00250.00252,0000.00000.00 
TRITFTri-Tech Holding Inc0.00010.00010.00013000.00000.00 
TRKGTracking Corporation0.01840.00940.01604,255,6000.006670.21 
TRKKOrbital Tracking Corp0.02110.02000.0200123,700-0.00020.99 
TRKNYTurk Telekomunikasyo3.6403.5753.6409,7000.0501.39 
TRKXTrek Resources Inc203.3203.3203.3100-21.99.72 
TRLITruli Media Group0.00380.00380.0038400-0.015380.10 
TRLPFTrimel Pharmaceutica0.08100.08090.081011,000-0.00293.46 
TRMLFTourmaline Oil Corp20.4520.4520.451,400-0.301.43 
TRNLYTrendlines Group Ltd. ADR5.1005.1005.1001,1000.0901.80 
TROIFTri Origin Exp Ltd0.04400.04000.0440210,0000.004010.00 
TROLBTootsie Roll Inds Cl38.0038.0038.001000.000.00 
TRONToron Inc0.00370.00310.00351,325,5000.00026.06 
TROXGTronox In Cl B WT70.0048.0050.00100-30.0037.50 
TROXWTronox Inc Cl A WT60.0060.0060.001000.000.00 
TRRETerra Energy Resources0.02500.02500.02506000.004924.38 
TRRITrinity Resources Inc.0.01500.01500.01501,000-0.012745.85 
TRRNFTornado Global Hydrovacs0.07300.07000.073022,0000.013322.28 
TRRVFTerravest Capital Inc6.8286.8286.82824,5000.0020.02 
TRRXFTnr Gold Corp0.02500.02360.02504,9000.007038.89 
TRSITrophy Resources Inc0.00020.00020.0002400,0000.00000.00 
TRSWFTransalta Renewables11.6811.6811.684,0000.191.69 
TRTCTerra Tech Corp0.18000.16200.16901,553,9000.00211.26 
TRTITranstech Industries Inc0.31000.31000.31002,7000.01003.33 
TRUHFTruly International Holdings Ltd.0.32420.32000.324220,0000.00120.37 
TRUHYTruly International Holdings Ltd. ADR6.6606.6606.6601000.0801.22 
TRULTrulite Inc0.10000.10000.100010,4000.00000.00 
TRUMFTerumo Corporation39.4439.3439.341,000-0.260.65 
TRUMYTerumo Corp Unsp ADR40.4040.3940.405000.200.51 
TRUUTrue Drinks Holdings Inc0.14000.14000.14008,700-0.00392.71 
TRUXTruxton Corp31.2130.8531.21200-0.290.92 
TRVBTri-Valley Bank0.63000.63000.63009,4000.00000.00 
TRVRTwo Rivers Fin Grp24.5024.3524.501,4000.351.45 
TRWRFTorino Power Solutions Inc0.11330.10470.11334,0000.034343.42 
TRXDTrxade Group Inc0.75000.75000.7500200-0.05006.25 
TRXOT-Rex Oil Inc0.23000.18000.180015,200-0.052022.41 
TRXXFTerrax Minerals0.44000.44000.44001,5000.01944.61 
TRYIFToray Inds Inc Ord8.2008.2008.2001000.0000.00 
TRYIYToray Inds Inc ADR16.5316.4416.5362,1000.010.06 
TRYRFTroy Res NL A$25 P0.07000.06100.070035,2000.00101.45 
TRZBFTransat At Cl B Vtg4.3484.3484.3481000.0030.07 
TSBLFTiso Blackstar Group Se0.71080.71080.71081000.03084.53 
TSCAFTuscany Energy Ltd Ord0.00010.00010.00019,300-0.000990.00 
TSCCTech Solutions0.02400.02400.02405,0000.00000.00 
TSCDFTesco Plc Ord2.4502.4502.4501,0000.0602.51 
TSCDYTesco Plc Spons ADR7.2207.1307.20047,900-0.0600.83 
TSCRFThescore Inc0.12070.12070.12071,500-0.016712.15 
TSDRFTsodilo Resources0.67200.67200.67201000.095016.46 
TSGLThe Staffing Group Ltd0.05020.05020.05024000.00010.20 
TSGTFTsingtao Brewery Ser4.7004.6304.7003,800-0.0921.92 
TSGTYTsingtao Brewery ADR23.3723.0923.211,500-0.712.97 
TSGZFTristar Gold Inc0.25000.23720.250044,000-0.00702.72 
TSHMYToshiba Machine Unsp/Adr17.5417.5417.542,200-0.462.56 
TSIHFTsi Holdings6.7206.6606.660300-0.0100.15 
TSIOF361 Degrees Intl0.30960.30960.3096600-0.00040.13 
TSMITotal Sports Media Inc.0.00370.00350.0037118,3000.00025.71 
TSNPTesoro Enterprises Inc0.00010.00010.000140,0000.00000.00 
TSOITherapeutic Solutions International Inc0.00820.00820.00825,0000.00000.00 
TSPGTgi Solar Power Gr0.00040.00030.00048,263,0000.00000.00 
TSRMFTreasury Metals0.53470.53470.53471,500-0.01122.05 
TSRUFTreasury Group Ltd4.3504.3504.3507000.3007.41 
TSRYFTreasury Wine Estate9.7909.7909.7905000.4905.27 
TSRYYTreasury Wine Estate9.7109.6609.70014,0000.0000.00 
TSSIFortress Intl Gp0.19700.17200.172121,400-0.00794.39 
TSSLFTelesites Sab De Cv0.67000.55000.590015,2000.02173.82 
TSSPTrendsetter Solar Pr0.00430.00300.004044,8000.001990.48 
TSTIFTs03 Inc2.1552.1552.1552,500-0.0924.11 
TSTSThat Marketing Solution Inc0.00020.00010.0002600,0000.0001100.00 
TSUKYToyo Suisan Kaisha L367.3367.3367.3100-32.88.19 
TSYHFTravelsky Technology Ltd2.8502.8502.8504,0000.1134.13 
TSYHYTravelsky Tech SP H29.3929.0829.088000.321.13 
TSYITerra Systems Inc0.00870.00870.00871,0000.001012.99 
TTAPYThai Tap Water15.5015.5015.501000.301.97 
TTCMTautachrome Inc.0.01500.01030.0149206,200-0.00010.67 
TTCNFTelit Communications4.3504.1704.2164,400-0.1844.18 
TTDKFTdk Corp62.0661.7361.731,100-0.050.08 
TTDKYTdk Corporation60.5960.5060.543,000-0.941.53 
TTEGTurbine Truck Engine0.61000.57000.570013,600-0.05008.06 
TTENTitan Energy Llc9.9909.6109.990500-0.1000.99 
TTFNFTotal S.A.52.9052.9052.90200-1.602.94 
TTGPFTt Group Plc Ord 252.6002.6002.6001,7000.0200.78 
TTHGTitanium Hldgs Group0.23000.22900.23005,0000.059935.21 
TTLOTorotel Inc0.71000.71000.71005,0000.00000.00 
TTMZD3Tl Technologies Corp.0.21940.20100.206210,100-0.00874.05 
TTMZF3Tl Technologies Corp.0.05000.01200.0120386,000-0.011148.05 
TTNDYTechtronic Industries Co. Ltd22.9422.5422.9114,5000.331.44 
TTNUFTitanium Group Ltd0.01220.00150.0015131,000-0.004072.73 
TTRAFTelstra Corp Ltd3.2703.2703.27076,000-0.0300.91 
TTTMT3 Motion Inc0.03000.02500.025040,9000.00000.00 
TTTNWTetra Technologies Inc.0.75000.75000.7500350,000-0.200021.05 
TTXPTrilliant Expl Corp New0.00100.00100.001020,0000.0009900.00 
TTYPTrinity Petroleum TR70.0070.0070.002001.001.45 
TUCLTrue Colors International0.60000.60000.60005000.090017.65 
TUIFFTui Ag14.5614.5614.56100-0.191.29 
TUIFYTui Ag ADR7.4657.4657.4653000.2152.97 
TULLFTullet Prebon Plc6.0866.0866.0863000.0260.43 
TUMIFKingsmen Res Ltd.0.13390.13390.13391000.037338.61 
TUNGTungsten Corp0.00080.00080.00083,0000.000114.29 
TURATurbine Aviation Inc0.20000.20000.20001000.00000.00 
TURVTwo Rivers Water Co0.40000.38100.386010,400-0.00902.28 
TUWLFTullow Oil Plc Ord2.8122.6702.6705,700-0.0100.37 
TUWOYTullow Oil ADR1.3201.2901.3191,500-0.0010.08 
TUXSTuxis Corp4.4804.4504.4501,000-0.0300.67 
TVBCYTelevision Broadcast7.1007.1007.100300-0.3604.83 
TVCETvc Telecom Inc0.00100.00100.0010200-0.016094.12 
TVERTerrace Ventures New0.00250.00250.002514,000-0.000413.79 
TVETFTraverse Energy0.27170.27170.271718,700-0.00732.62 
TVIPFT V I Pacific Inc Fg0.00650.00650.00651,300-0.001518.75 
TVLFTenn Valley Fin Hldg4.6004.6004.6002,5000.0501.10 
TVMD24/7 Kid Doc Inc.0.00700.00700.00705,0000.00000.00 
TVOGTurner Valley Oilgas0.01040.00970.0100156,900-0.00109.09 
TVPCTwin Vee Powercats Inc.0.17500.17500.175020,0000.00502.94 
TVPKFTravis Perkins Plc [United Kingdom]21.2521.2521.251,1002.0010.39 
TVTVWherevertv Broadcasting Corp0.35000.34990.34992,100-0.00010.03 
TWACTwa Corp445.8445.8445.81000.00.00 
TWCFTown & Country Finl21.5821.4521.451,300-0.050.23 
TWERTowerstream Corp0.17500.12000.1750251,6000.00905.42 
TWIRFTree Island Steel Ltd3.1503.1103.1107,900-0.1965.93 
TWMJFCanopy Growth Corp.6.0205.5985.930121,3000.2414.24 
TWOCTrans World Corp5.6005.6005.6001000.1001.82 
TWOHTwo Hands Corp.0.32400.28500.324010,9000.02909.83 
TWRFFTower Resources Ltd0.11950.11950.119525,0000.00655.75 
TWSITristar Wellness Solutions Inc0.00760.00700.007631,1000.00068.57 
TXCCQTranswitch Corp0.00060.00060.0006103,400-0.000114.29 
TXDSFNoble Iron0.30800.30000.30002,000-0.00230.76 
TXGETexas Gulf Energy Inc0.00300.00300.00306000.00000.00 
TXHDTextmunication Holdings Inc0.00340.00230.003019,319,7000.00013.45 
TXHETexhoma Energy Inc0.00020.00010.00026,700,0000.00000.00 
TXHGTx Holdings Inc0.01500.01500.015010,000-0.005025.00 
TXHPFTechnopro Holdings Inc.40.7540.0040.50800-0.801.94 
TXICTongxin International Ltd0.02000.02000.02002,1000.00000.00 
TXJKTexas Jack Oil & Gas Corp0.02250.01500.01504,600-0.015050.00 
TXLZFTesla Expl Ltd0.08100.08100.08101000.021035.00 
TXMCTirex Corp [The]0.00010.00010.00011,500-0.000150.00 
TXSOTexas South Energy Inc0.00900.00850.009037,4000.00089.76 
TXTMProtext Mobility Inc0.00110.00080.001050,049,9000.00000.00 
TXWHFTexwinca Hldg Ltd0.58500.58500.58501,200-0.05508.59 
TYBTTrinity Bank Na [Tx]61.0061.0061.007000.000.00 
TYCBTaylor Calvin B Bksh28.0528.0528.05500-0.200.71 
TYEKFThyssenkrupp Ag26.7526.7526.75100-0.351.29 
TYFGTri County Financial33.5033.1033.10200-0.401.19 
TYHJFTyhee Development Co0.00100.00100.0010807,5000.0009900.00 
TYIDFToyota Industries Cp51.0951.0951.092000.571.13 
TYIDYToyota Industries Corporation51.0751.0751.071000.551.09 
TYMITyme Technologies2.8002.8002.8001,200-0.1003.45 
TYOYYTaiyo Yuden Ltd ADR57.1557.1557.153001.642.95 
TYTNTytan Holdings Inc0.00400.00400.00402,2000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.96.152
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,602-200.15
FTSE7,548300.40
NI22519,687-1260.64
CAC405,337-10.01
GLD1,267110.91
BDI1,200494.26
HSI25,63980.03