Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
TACBYTabcorp Hldgs ADR6.6006.6006.6006000.0851.30 
TACITransatlantic Capital Inc0.15050.15050.15051000.00050.33 
TAERTarsier Ltd0.03000.02000.0200213,300-0.010033.33 
TAGGTaglikeme Corp0.00010.00010.0001236,5000.00000.00 
TAGPTristar Acquisition Group0.05100.05100.051010,0000.00102.00 
TAIPYTaisho Pharmaceutical Holdings ADR23.5222.0522.05900-2.018.34 
TAISFTaisho Pharma94.5094.5094.501004.254.71 
TAKDTransakt Ltd0.06000.06000.06001,0000.020050.00 
TAKOFDrone Delivery Cda Corp1.1901.1501.1906,0000.0201.71 
TAKRFTakara Res Inc0.20300.20000.20003,400-0.00803.85 
TAKUFTaku Gold0.04800.04800.048019,0000.009825.65 
TALKItalk Inc0.00010.00010.0001100,0000.00000.00 
TALNTalon International0.07100.07100.07104,000-0.009011.25 
TALRTalon Real Estate Holding Corp0.01090.01080.01092,000-0.009145.50 
TAMGTransnatl Auto Grp0.06000.06000.06005,000-0.00152.44 
TAMOTamm Oil and Gas Cp0.00200.00200.002032,2000.00000.00 
TANEFTanager Energy Inc0.07030.06870.070363,2000.010016.58 
TAOIFTag Oil Ltd0.32900.31040.329060,200-0.00802.37 
TAPMTapinator Inc0.14000.12000.1300289,4000.00251.96 
TARIFAtari S.A.0.75000.73000.730012,400-0.01502.01 
TARSFAlianza Minerals Ltd0.07390.07390.07391,000-0.00678.31 
TASEFTasman Resources NL Ord0.05100.05100.051033,0000.00306.25 
TATDTatyana Designs Inc0.01000.01000.01004,8000.00000.00 
TATYFTate & Lyle Plc 257.9247.9247.924148,2000.2142.78 
TATYYTate & Lyle Plc ADR32.3331.5432.172,5000.631.99 
TAUGTauriga Sciences Inc0.00070.00050.000554,512,200-0.000228.57 
TAVHYTav Havalimanlari23.4823.2123.21300-0.090.39 
TAYOTaylor Consulting0.00600.00600.00602000.00000.00 
TBACQTandy Brands Accessories0.00400.00400.00401,0000.00000.00 
TBAKFTed Baker Ord35.5235.5235.521,000-0.040.10 
TBDYFGordon Creek Energy Inc0.00210.00210.00212,600-0.000416.00 
TBETTibet Pharmaceuticals0.00010.00010.000111,0000.00000.00 
TBEVHigh Performance Beverages Co0.00010.00010.0001100,0000.00000.00 
TBGNFThromboogenics Nv5.7505.7505.7501000.54010.36 
TBGPFTembo Gold Corp0.03300.01890.033014,5000.007629.92 
TBIIFTobii Ab [Publ]3.9003.9003.900700-0.50011.36 
TBLMYTiger Brands ADR32.8232.4032.407000.762.40 
TBLZTrailblazer Resources Inc0.50500.50500.50501,2000.105026.25 
TBPMFTetra Bio-Pharma Inc0.57180.54730.563125,900-0.00060.11 
TBSSTbss International0.00100.00100.00105,500-0.000216.67 
TBTCTable Trac Inc1.9001.9001.9001,000-0.0502.56 
TBTEFTwin Butte Energy Ltd0.00010.00010.00017,0000.00000.00 
TBVPFThai Beverage Public0.61740.61740.6174100-0.00260.42 
TBVPYThai Beverage Public Co Ltd ADR67.1067.0667.10261,7005.408.75 
TCEGFTerraco Gold Corp0.07140.06870.069028,800-0.00101.43 
TCEHYTencent Holdings ADR50.0048.5149.104,419,700-0.671.35 
TCELTherapy Cells Inc0.00020.00020.00026,000,0000.00000.00 
TCHCTech Central Inc1.3501.3501.3501000.0000.00 
TCHHTrustcash Holdings Inc0.00010.00010.0001900,0000.00000.00 
TCISFTachi S Co Ltd17.5017.5017.506000.201.16 
TCKFTomichi Creek Outfit1.3001.2001.2001,700-0.20014.29 
TCKRFTeck Resources Cl A25.3425.3425.34300-1.074.05 
TCLAFTranscontinental A20.7820.7620.761,400-0.231.10 
TCLHFTcl Multimedia Techn0.46500.46400.46409,000-0.01603.33 
TCLRYTechnicolor S.A.1.6321.6321.632400-0.0482.86 
TCMFFTelecom Argentina S.A.5.8505.7505.8503,000-0.0500.85 
TCNBTown Center Bk Il4.0103.9603.9606,000-0.0501.25 
TCNGFTricon Cap Grp7.9437.9437.943500-0.2573.13 
TCORTreecon Resources Inc0.31000.31000.31002000.00802.65 
TCOSFTechnopolis Plc4.5174.5174.5172,0000.0681.53 
TCPFFTrue Corp Public Co0.21200.21200.21204000.00000.00 
TCRRFTerrace Energy Corp0.00930.00930.00936,900-0.001211.43 
TCTZFTencent Holdings Ltd49.4048.5949.3051,300-0.551.10 
TCYMFTingyi Cayman Island2.0552.0552.0552000.0653.27 
TCYMYTingyi [Cayman Islands] Holdings Corp42.0042.0042.00200-0.190.45 
TDCAFTdc A/S Dkk58.2008.2008.2001,5000.0800.99 
TDCBThird Century Bancor13.3013.3013.301000.604.72 
TDCH30Dc Inc0.00500.00500.00501,0000.001542.86 
TDDWWTidewater Inc WT Exp 07/31/204229.0024.5029.002002.107.81 
TDEY3D Eye Solutions In0.00010.00010.00016000.00000.00 
TDGCFTrinidad Drilling Ltd1.6001.5601.60016,6000.0583.76 
TDHOYT&D Holdings Inc8.4848.4708.484300-0.0861.00 
TDLAFTbg Diagnostics Ltd0.04990.04990.04992,900-0.009716.28 
TDNTTrident Brands Inc0.99000.99000.99001000.00000.00 
TDRRFTudor Gold Corp0.32630.32630.32631,0000.01233.92 
TDSGFTeledata Singapore Ltd0.19300.19300.19301,5000.022012.87 
TDYTThermodynetics Inc0.01000.00110.0011134,200-0.008989.00 
TEARTearlab Corp0.25000.24500.250013,1000.00502.04 
TECOTreaty Energy Corp0.00020.00010.00012,100-0.000150.00 
TECRTechcare Corp0.25000.25000.25007000.00000.00 
TEFOFTelefonica Sa Ords10.1010.1010.10100,0000.171.66 
TEGRTerra Energy & Res0.00360.00360.00362,0000.00000.00 
TEGYTransact Energy0.07000.07000.070051,100-0.020022.22 
TEHGTechnovative Group Inc1.0701.0701.0701000.0000.00 
TEKITek Digitel Corp0.00010.00010.00012,0000.00000.00 
TELDFTelefonica Deutschla4.6904.6904.690100-0.0400.85 
TELLFTellza Communications Inc0.56410.56410.5641600-0.05438.78 
TELNFTelenor ASA22.1422.1422.141000.401.84 
TELNYTelenor ASA Ads22.2522.1022.2126,0000.753.49 
TEMPFTemp Holdings27.7027.7027.70300-0.802.81 
TERATeraforce Tech Corp0.00010.00010.00011000.00000.00 
TERRFTerna Rete Elettrica Nazionale Spa5.9105.9105.91057,9000.1602.78 
TESTJ19.0119.0119.011000.010.05 
TETHFTethys Petroleum Ltd0.00210.00210.00211,200-0.014887.57 
TEUCFBox Ships Inc1.35000.05001.00002,0000.00000.00 
TEUFFBox Ships Inc0.01250.01240.012410,2000.00032.48 
TEUTFTeuton Res Corp0.13050.11890.118920,800-0.030120.20 
TEVVFTeva Pharmaceutical Industries Ltd332.8322.0330.27,2002.80.86 
TEXCTexcom Inc0.00820.00820.0082200-0.001313.68 
TEXGTerax Energy Inc0.00010.00010.000116,0000.00000.00 
TEZNYTerna Rete Elettrica17.9217.7517.918,7000.090.51 
TFAOFTelefonica Czech Republic As13.4513.4513.45300-0.050.37 
TFCCFTerra Firma Cap Corp0.47970.47970.4797100-0.00961.96 
TFECFThin Film0.28110.24630.281140,100-0.00371.30 
TFECYThin Film Electron2.8102.7802.8101,1000.0903.31 
TFIFFTransforce Inc Fund27.5327.5227.522000.180.64 
TFLGTrafalger Res Inc A1.0501.0501.050100-1.95065.00 
TFRFFTefron Ltd New1.1801.1801.1801000.0302.61 
TFRYTasty Fries Inc0.00010.00010.00012000.00000.00 
TFVRTimefirevr Inc0.00810.00660.00742,086,700-0.00056.33 
TGAFFTaiga Bldg Prods Ltd Ord1.0861.0861.0861,0000.29136.57 
TGCDFTeranga Gold Corp CD3.8813.7503.8796,4000.0972.57 
TGCMTrans-Global Cap Mgmt Inc0.01600.01600.01601,3000.00000.00 
TGGFFTempleton Global Grwth Fd1.0401.0401.0401000.0000.00 
TGGITrans Global Grp In0.00040.00020.0003487,088,6000.000150.00 
TGICQTriad Guaranty Inc0.36000.35000.35005,900-0.01002.78 
TGIFFFriday Night Inc0.44600.41550.4179135,600-0.02595.84 
TGLOTheglobe.Com Inc0.16730.13900.1580125,6000.00513.34 
TGLVYTop Glove Corp Berhad ADR9.7509.7509.7501,0000.0000.00 
TGONFTetragon Financial12.8812.8612.865,900-0.030.21 
TGOPF3I Group Plc13.0013.0013.001,100-0.090.65 
TGOPY3I Group Plc6.6306.3106.6205,700-0.0500.75 
TGRFTgr Financial Inc11.9011.8511.906000.050.42 
TGROTiger Oil and Energy Inc0.01630.01210.016319,800-0.00010.61 
TGRPTron Group Inc0.55000.55000.55003,000-0.100015.38 
TGRRTiger Reef Inc0.00090.00090.000930,000-0.000110.00 
TGRUFWolfpack Gold Corp0.04200.04200.04201,000-0.00102.33 
TGSGYTgs Nopec Geophysica29.3529.3529.352000.130.44 
TGSNFTgs Nopec Geophysical Co32.1032.1032.104,5002.508.45 
TGXSFTigenix S.A.2.1002.1002.1005,000-0.0301.41 
THAFFThoresen Thai Agcies0.22000.22000.22005000.01004.76 
THBIYTurkiye Halk Bankasi4.6104.6104.6105000.3959.37 
THCBFThc Biomed Intl Ltd1.0100.9601.01040,3000.0202.02 
THDDYTV Asahi Holdings Corp ADR22.7522.7522.75100-0.150.66 
THDS3Dshopping.Com0.01140.01140.011411,700-0.003624.00 
THERFTheratechnologies Inc7.2407.1807.19047,300-0.0690.95 
THKLYT H K Co Ltd ADR17.8417.7017.84800-0.261.44 
THLEFThales Ord127.5127.5127.51001.10.87 
THLMLehman [Th] Co Inc0.02000.02000.02005000.00000.00 
THLPFThule Group Ab21.8021.8021.803000.000.00 
THMGThunder Mountn Gold0.15900.12000.159015,500-0.00100.63 
THNRFTechnicolor S.A.1.6301.6201.63013,900-0.0502.98 
THNSThinspace Technologies Inc0.00010.00010.0001500,0000.00000.00 
THPHFThinkpath Inc0.00120.00110.00121,6000.00019.09 
THRPFCerenis Therapeutics Holding2.1902.1902.1903000.0000.00 
THRRThresher Industries Inc0.00020.00010.000251,0000.00000.00 
THRSFThunderbird Resorts0.20000.20000.20003000.030017.65 
THTITht Heat Transfer Technology0.07000.07000.0700600-0.080053.33 
THURFThunderstruck Resources Ltd0.06300.06300.06304,0000.00060.96 
THVBThomasville Bancshar40.0040.0040.001,5000.000.00 
THYCFTaiheiyo Cement Cp36.4736.4036.402000.070.19 
THYCYTaiheiyo Cement Corp8.9208.9208.920300-0.1902.09 
TIACFTian An China Invsts0.61000.61000.61005000.00000.00 
TIAJFTelecom Halia S.P.A. Az0.91000.91000.910022,0000.00000.00 
TIANFTianneng Power International Ltd1.2701.2701.2703,100-0.0805.93 
TIAOFTelecom Italia New O1.0531.0401.0401,600-0.0302.80 
TIDETidelands Oil & Gas0.00010.00010.0001135,2000.00000.00 
TIGCFTriumph Gold Corp0.30000.29820.300020,0000.00602.04 
TIGETigrent Inc0.00630.00560.006082,000-0.00023.23 
TIKRFTikcro Technologies0.30500.30500.30503000.00000.00 
TIMGFToachi Mining Inc0.11010.11010.110130,0000.00646.17 
TIMNFTimminco Ltd0.00080.00080.00084,000-0.000538.46 
TINLYTeijin Ltd ADR19.0719.0719.07700-0.130.68 
TINOTamino Minerals Inc0.00350.00320.0035610,2000.00012.94 
TIRTZTidelands Royalty TR B Ubi0.95530.95530.95538000.135316.50 
TISCFTaisei Corp52.0952.0952.092001.983.95 
TISCYTaisei Corp ADR13.4313.3013.437000.050.34 
TISDZTreasure Isld Rlty0.00310.00310.003120,200-0.000513.89 
TITCYTitan Cement Co. S.A. ADR13.2913.2913.291000.000.00 
TITUFTitanium Corp Inc0.64840.64840.6484500-0.00160.25 
TITXFTitan Medical Inc0.20960.19500.2064381,3000.00331.62 
TIXCTix Corp0.28000.26050.270010,7000.02008.00 
TIXXFTixxf0.03200.03200.03205,200-0.00123.61 
TJIPFTianjin Port Dev Hdgs Ltd0.13320.13320.13321,200-0.00684.86 
TKAGYTelekom Austria Ag18.1518.1318.13700-0.221.20 
TKAMYThyssenkrupp Ag27.1127.1127.11600-0.461.65 
TKCBYTokai Carbon Co Ltd49.8149.6149.81200-3.566.67 
TKCITurnkey Capital Inc0.02400.02400.024010,0000.00000.00 
TKECFTokyo Electric Power4.3344.3344.3341,000-0.0060.14 
TKECYTokyo Electric Power3.9703.9703.9708000.1684.42 
TKGBYTurkiye Garanti Bank2.2402.2102.23016,171,300-0.1104.70 
TKGSFTokyo Gas Co Ltd26.0726.0726.0720021.25440.87 
TKGSYTokyo Gas Co Ltd ADR13.2113.1813.185,0000.322.49 
TKHGFTkh Group Nv65.5365.5365.537000.771.18 
TKHVFTurk Hava Yollari Ao4.7644.7644.7641,2000.0000.00 
TKHVYTurk Hava Yallari Ao40.5840.5840.581,600-5.8012.51 
TKNOFTakano Co Ltd Ord8.5508.5508.550100-0.1201.38 
TKOITelkonet Inc0.10380.10000.100112,800-0.00494.67 
TKOMFTokio Marine Ord46.0046.0046.001000.320.70 
TKOMYTokio Marine ADR46.8546.5546.858,1000.561.21 
TKPHFTakeda Pharmaceutica41.6041.5641.603,200-2.655.99 
TKPYYTakeda Pharma21.0020.5520.73191,300-1.396.26 
TKRFFTinka Resources Ltd0.38960.36400.38024,3000.00020.05 
TKSTFTinkerine Studios Ltd0.03200.03200.0320100-0.00205.88 
TKXHFTrackx Holdings Inc0.24200.24200.24205,0000.024711.37 
TKYVYTurkiye Vakiflar Bankasi T.A.O15.6315.6315.63300-0.110.70 
TLCOTeleconnect Inc0.08000.08000.08002,0000.00000.00 
TLCVFTlc Vision Corp0.00200.00060.00062,200-0.000650.00 
TLDETld3 Entertainment Group0.11000.11000.1100500-0.040026.67 
TLEDLight Engine Design Corp0.02300.02300.023027,0000.010990.08 
TLFXTelefix Communications Holdings Inc0.01640.01000.01008,000-0.006439.02 
TLGHYTelenet Group Hldg Nv ADR33.1533.1433.15900-0.150.45 
TLGNTotally Green Inc0.01800.01800.01805,200-0.002010.00 
TLGRFTalga Res Ltd0.53890.52080.52086,500-0.02143.95 
TLKGYTelkom Sa Ltd Ads18.1518.1518.15200-0.382.05 
TLKMFPt Telekomunik Ind B0.28000.28000.2800428,7000.00000.00 
TLKTFTalktalk Telecom Group Plc1.6801.6801.6805000.0000.00 
TLLEQTeletouch Commun Inc0.00150.00070.00075,1000.000116.67 
TLLGFTalgo S.A.6.6756.6756.67524,3000.0140.22 
TLLTTelehealthcare Inc0.17010.17000.17018,5000.00010.06 
TLLYFTrilogy Intl Partners3.7703.7703.770600-0.1303.34 
TLNUFTelecorp Inc0.00570.00130.004084,753,4000.0027207.69 
TLOFFTalon Metal Corp0.04530.04530.045320,0000.008322.43 
TLOGTetralogic Pharmaceu0.02350.02350.023510,000-0.003512.96 
TLPCTelpac Industries0.02500.02500.0250900-0.005016.67 
TLPFFTeleperformance S.A.155.5155.5155.51009.46.40 
TLPFYTeleperformance S.A.77.7577.7577.75200-0.320.41 
TLPYTelupay Internationa0.00150.00150.00152,200-0.000525.00 
TLRSTimberline Resources Corp0.11000.09030.1000117,200-0.011910.63 
TLSNFTeliasonera Ab Ord4.8904.8404.8505,2000.3006.59 
TLSNYTeliasonera ADR10.0009.9209.95027,3000.1101.12 
TLSRPTelos Corp 12%Pfd12.5011.0012.503,100-0.050.40 
TLSYYTelstra Cp Ads11.7011.6111.6369,900-0.020.17 
TLTFFTheralase Technologi0.16970.16500.169015,9000.00402.42 
TLVASomerset Transition Corp0.03500.03500.03501000.005016.67 
TMAKTouchmark Bancshares9.9359.9209.9205000.0000.00 
TMBXFTombstone Explortn0.00450.00450.004520,0000.000512.50 
TMCVTemecula Valley Bncrp Inc0.00010.00010.00011000.00000.00 
TMEBTerme Bancorp Inc0.01330.00260.0026935,800-0.011481.43 
TMEDTrimedyne Inc8.1008.1008.100100-1.70017.35 
TMENThermoenergy Corp0.00010.00010.0001101,0000.00000.00 
TMGEFThermal Energy Intl0.07000.06900.07001,1000.00202.94 
TMIAFTrimetals Mining Inc0.11000.10800.110031,0000.00000.00 
TMIBFTrimetals Mining0.15730.14920.14927,1000.00070.47 
TMICYTrend Micro ADR60.5459.0059.324,800-0.280.47 
TMKXYTmk Oao4.6004.6004.600400-0.85015.60 
TMLVFTamerlane Ventures Inc0.00010.00010.000152,5000.00000.00 
TMMFFTmac Resources Inc6.0486.0406.040200-0.2594.11 
TMMIT M M Inc New0.02790.02000.0279242,3000.002911.60 
TMOAFTomtom Nv Amsterdam9.7819.7819.7812000.1661.72 
TMOAYTomtom Nv ADR4.9754.9504.9704,000-0.2204.24 
TMOLTrimol Group Inc0.00250.00250.0025100,000-0.000516.67 
TMPPFTimes Property Holdings Ltd1.4501.4501.4502,100-0.0905.84 
TMPSTempus Applied Solutions Holdings Inc0.18990.16200.167011,700-0.01216.76 
TMPSWTempus Applied Solutions Holdings Inc0.02000.02000.02001,2000.00000.00 
TMRAFTomra Systems A/S/A19.6119.6119.611,100-0.984.75 
TMRAYTomra Systems A/S/A18.7018.7018.70300-1.065.36 
TMRCTexas Mineral Resources Corp0.17700.17700.17705,0000.00150.85 
TMSHTransglobal Assets Inc0.00410.00360.0041110,0000.00000.00 
TMSNYTemenos Group Ag127.5127.3127.41,100-1.51.13 
TMTNFToromont Inds Ltd CD43.1643.0843.082,300-1.232.77 
TMXLFTelefonos De Mex Sa L0.00010.00010.000133,0000.00000.00 
TMXNTrimax Corp0.01200.00910.01021,330,7000.00044.08 
TMXXFTmx Group Ltd59.4359.4359.436000.731.25 
TNABYTenaga Nasional Berh16.0316.0316.0320,000-0.191.17 
TNENTrue North Energy Cp0.02850.02700.027011,500-0.00155.26 
TNEYFTamarack Valley Energy Ltd2.6262.6262.6263000.2219.18 
TNGLTonogold Res Inc0.14990.14990.14994000.00000.00 
TNGNQTengion0.00040.00040.0004100-0.000120.00 
TNGRY88 Energy Ltd ADR0.37000.37000.37002,5000.040012.12 
TNGSTitan Oil & Gas Inc0.00030.00030.00032,0000.00000.00 
TNHPFTechnip Sa70.4570.4570.451,0000.000.00 
TNISFTecnicas Reunidas Sa Madrid30.5930.5930.59800-3.7210.85 
TNKETanke Incorporated0.00140.00120.00124,652,4000.00019.09 
TNLXTrans-Lux Corp0.78000.78000.78001,8000.01001.30 
TNMDTianrong Medical Group Inc0.00010.00010.00011,1000.00000.00 
TNMLFTrillium North Minerals Ltd0.06500.05710.0571105,000-0.021026.89 
TNREFTaranis Res Inc0.09000.09000.090023,5000.010012.50 
TNRGThunder Energies Cor0.03800.02460.026578,000-0.018541.11 
TNRKTnr Technical Inc13.5013.0013.506002.0017.39 
TNRSFTenaris Sa Luxembrg18.7818.7818.7858,0000.372.00 
TNSAYTecnisa Sa ADR Repstg 2 Com Shs Reg S0.90000.90000.9000900-0.250021.74 
TNSBTransbotics Corp0.10000.10000.10001,0000.00000.00 
TNSGFFindev Inc0.35390.35000.35393,1000.00391.11 
TNSTFTranseastern Power0.22720.22000.22726,6000.00723.27 
TNTCTintic Standard Gld Mns0.20000.20000.20005000.00000.00 
TNTFFPostnl N.V.4.1404.1404.14025,0000.44011.89 
TNTMFTransition Metals Co0.12400.12400.12402,5000.00000.00 
TNTYTrue Nature Holding Inc0.09000.07420.090046,4000.029849.50 
TNUGTundra Gold Corp1.00000.99990.9999400-0.00010.01 
TNYBFTinley Beverage Co Inc.0.65000.62380.63217,400-0.02794.23 
TOAKTreaty Oak Bancorp Inc0.40000.40000.40001,0000.00000.00 
TOELFTokyo Electron Ltd188.0186.9188.01006.93.80 
TOELYTokyo Electron Ltd47.5346.7346.9585,2002.014.47 
TOEYFToro Energy Ltd0.02000.02000.020010,000-0.003013.04 
TOFBTofutti Brands Inc2.3002.3002.300100-0.2008.00 
TOGLToga Ltd0.40000.40000.40004000.00100.25 
TOGOFTomagold Corp0.04000.04000.0400199,700-0.012023.08 
TOIPFThai Oil Pcl Fgn Reg Shs2.7402.7402.740800-0.33010.75 
TOKTYTokai Tokyo Financial Holdings ADR7.1407.1407.1402,0000.2002.88 
TOLWFTrican Well Service2.6152.5902.6152,1000.0050.20 
TOMDFTodos Medical Ltd0.54000.05900.54009,300-0.250031.65 
TOMITexas Oil & Minerals Inc0.00500.00500.005010,0000.00000.00 
TOMZTomi Environmental0.12700.10300.1104143,100-0.019615.08 
TONRTonner-One World Holdings Inc0.00020.00020.00022,170,2000.0001100.00 
TOPCFTopcon Corp20.0720.0620.077000.100.50 
TOPPYToppan Printing8.4008.4008.4003000.2232.72 
TOPZTopaz Resources Inc0.55000.55000.55005,1000.01001.85 
TORMTor Minerals Intl3.9403.9403.9401000.0000.00 
TORSFTorstar Corp Cl-B CD1.4251.4251.425100-0.0151.03 
TORVFTorch River Resource0.01820.01820.01826000.003221.33 
TORWTorrington Water Co44.0044.0044.00100-2.004.35 
TORXFGleichen Res Ltd10.2110.0810.092,600-0.242.31 
TORZSutor Technology Group Ltd0.00010.00010.00011,9000.00000.00 
TOSBFToshiba Corp2.7442.7202.744159,4000.0441.63 
TOSYYToshiba Corp16.5016.1816.38334,3000.241.46 
TOTDYToto Ltd56.0056.0056.002000.470.85 
TOWTFTower One Wireless Corp0.15730.14000.1544242,100-0.00050.32 
TOYOFToyota Motor Corp64.5064.5064.501000.711.11 
TPACTrans-Pac Aerospace0.00010.00010.000143,250,9000.00000.00 
TPCATropicana Entmt Inc70.7070.4070.401,800-0.350.49 
TPCSTechprecision Corp0.55000.52000.540020,400-0.01001.82 
TPDKYTopdanmark As4.9504.8214.8211,4000.0511.08 
TPIYTianyin Pharmaceutical Co0.00950.00950.00955000.003046.15 
TPLKFPva Tepla Ag19.2719.0019.003,1005.9145.15 
TPLMTriangle Petroleum Corp0.04950.03200.0365251,5000.00061.67 
TPNEFCub Energy Inc0.03000.02800.028020,000-0.006017.65 
TPNIThe Pulse Network0.00020.00020.0002200,000-0.000133.33 
TPNL3Pea Intl Inc1.5001.3001.40052,300-0.0604.11 
TPNTFThird Point Offshore16.3016.3016.302000.050.31 
TPPPFTriple P Nv0.03000.02500.025024,9000.00000.00 
TPRFFGran Columbia Gold2.0001.9952.0002,400-0.0401.96 
TPTWTpt Global Tech Inc0.20000.16500.20007,7000.00502.56 
TQLAMontalvo Spirits In0.00010.00010.00015,2000.00000.00 
TRACTrack Data Corp28.5328.5328.531000.030.11 
TRAETriton Amer Energy Corp0.00010.00010.00019,9000.00000.00 
TRAGFTerago Inc Ord3.9863.9863.9861000.0040.11 
TRARFTeras Resources Inc0.05840.05840.05842,000-0.018524.06 
TRAUFTransurban Gr Staple8.8908.8908.8905000.2202.54 
TRBDTurbodyne Techs Inc0.00020.00020.0002188,300-0.000133.33 
TRBMFStratton Resources Inc0.48000.46860.48009,5000.00000.00 
TRBOTurbo Global Partners Inc0.00090.00060.00092,597,5000.000112.50 
TRBXTrb Systems Intl Inc0.00400.00400.004010,0000.0020100.00 
TRCKTrack Group Inc1.0201.0201.0205000.0000.00 
TRCYTri City Bankshares20.8020.8020.801,0000.000.00 
TRDXTrend Exploration I0.00030.00020.00021,604,1000.00000.00 
TREPTrucept Inc0.01000.00690.01005,5000.00000.00 
TREVFTrevali Res Corp0.92000.90410.907626,800-0.02112.27 
TRGCFTarget Capital Inc0.08000.08000.0800600-0.118759.74 
TRGMTargeted Medical0.00990.00990.00994,000-0.00087.48 
TRGNFTransgene S.A.3.8203.8203.8201000.0200.53 
TRIGTrio Indus Group Inc0.18000.18000.18001,000-0.020010.00 
TRIITrio Resources Inc0.00070.00070.000746,0000.00000.00 
TRINTrinity Capital Corp7.7507.7507.7506000.0000.00 
TRITFTri-Tech Holding Inc0.00010.00010.000124,1000.00000.00 
TRKKOrbital Tracking Corp2.3001.7502.0003,800-0.30013.04 
TRKKDOrbital Tracking Corp2.7602.6502.7503,300-0.0501.79 
TRKNYTurk Telekomunikasyo3.1303.0503.1308,3000.0501.62 
TRKRTracker Corp of America0.00010.00010.00011,5000.00000.00 
TRLFFTrue Leaf Medicine International Inc0.51930.48500.510022,4000.01002.00 
TRLITruli Media Group0.08000.08000.08005000.030060.00 
TRLPFTrimel Pharmaceutica0.27840.27570.27841,100-0.00160.57 
TRMLFTourmaline Oil Corp18.6418.6418.64400-0.070.36 
TRNLYTrendlines Group Ltd ADR4.9304.7804.9309000.2004.23 
TROIFTri Origin Exp Ltd0.02240.02240.022440,000-0.003613.85 
TRONToron Inc0.00640.00530.0060428,600-0.00023.23 
TRPOTropic International Inc2.6001.4502.0002,3000.50033.33 
TRRBTripborn Inc0.73000.73000.7300100-0.270027.00 
TRRETerra Energy Resources0.01300.01300.01301000.003030.00 
TRRFFTrifecta Gold0.06890.06890.0689800-0.010112.78 
TRRITrinity Resources Inc0.01250.01250.01251000.00000.00 
TRRNFTornado Global Hydrovacs Ltd0.06030.06030.060318,000-0.00071.15 
TRRSFTerritory Resources Ltd19.3619.3419.35900-0.150.77 
TRRXFTnr Gold Corp0.02800.02800.0280176,000-0.00268.50 
TRSFFTres-Or Resoures Ltd0.03500.03110.03113,100-0.007920.26 
TRSITrophy Resources Inc0.00030.00010.00011,265,700-0.000150.00 
TRSSFTerrascend Corp3.0783.0783.078200-0.0521.67 
TRSWFTransalta Renewables8.8808.8808.880500-0.0370.41 
TRTCTerra Tech Corp2.7802.5652.720492,600-0.0802.86 
TRTCDTerra Tech Corp2.8502.4002.840377,5000.35014.06 
TRTITranstech Industries Inc0.07000.07000.07001,2000.020040.00 
TRUMFTerumo Corp57.0057.0057.001005.9711.70 
TRUMYTerumo Corp ADR54.2754.2754.27100-0.330.60 
TRUUTrue Drinks Holdings Inc0.01200.01200.01205,000-0.003020.00 
TRUXTruxton Corp36.5036.5036.501000.000.00 
TRVBTri-Valley Bank0.81000.81000.81005000.01902.40 
TRVRTwo Rivers Fin Grp32.1032.1032.103000.601.90 
TRWRFTorino Power Solutions Inc0.06400.06400.06401000.013526.73 
TRXDTrxade Group Inc0.49000.49000.49001,4000.00000.00 
TRXOT-Rex Oil Inc0.15000.01020.01023000.00000.00 
TRXPFTorii Pharm Co Ltd Ord25.8025.8025.802000.220.86 
TRXXFTerrax Minerals0.32100.31400.321010,7000.00200.63 
TRYFTrycera Financial8.2508.2008.2004,2000.0000.00 
TRYIFToray Inds Inc Ord9.3009.3009.3002,000-0.2502.62 
TRYIYToray Inds Inc ADR18.9218.4418.8289,3000.030.16 
TRYRFTroy Res NL A$25 P0.10230.10230.10238000.024331.15 
TRYXFTroymet Expl Corp Ord0.00740.00740.00742,0000.00000.00 
TRZBFTransat At Cl B Vtg6.8486.8486.8486001.15120.21 
TSBATouchstone Bank13.3713.3713.372,000-0.030.22 
TSCCTech Solutions0.03000.03000.030044,500-0.010025.00 
TSCDFTesco Plc Ord3.3253.3253.325500-0.0802.36 
TSCDYTesco Plc ADR10.0009.9309.96099,9000.0600.61 
TSCEFToscana Energy0.28090.28090.2809900-0.00812.80 
TSCHYTrustco Group Holdings Ltd ADR66.4266.0066.00300-7.259.90 
TSCRFThescore Inc0.12230.11900.11901,300-0.00171.41 
TSDRFTsodilo Resources0.50000.49000.490030,100-0.00871.74 
TSGLThe Staffing Group Ltd0.04600.04600.0460200-0.038045.24 
TSGTFTsingtao Brewery Ser5.2605.2605.26011,0000.0000.00 
TSGTYTsingtao Brewery ADR25.9625.8825.96300-0.170.65 
TSGZFTristar Gold Inc0.17860.17860.17863000.00070.39 
TSHMYToshiba Machine Co Ltd ADR28.1428.1428.141000.732.66 
TSHRThree Shores Bancorporation Inc7.8007.8007.8008,7000.2503.31 
TSIHFTsi Holdings7.8707.8707.8701,1000.4305.78 
TSIOF361 Degrees Intl0.31000.31000.31002,0000.00000.00 
TSMITotal Sports Media Inc0.01000.00800.008069,000-0.002020.00 
TSMRFTsumura & Co Ord35.2835.2835.28200-0.060.17 
TSNPTesoro Enterprises Inc0.00010.00010.0001340,0000.00000.00 
TSOITherapeutic Solutions International Inc0.00600.00600.0060100,0000.00035.26 
TSPGTgi Solar Power Gr0.00070.00060.0007600,0000.000116.67 
TSRMFTreasury Metals0.38280.36800.37076,800-0.01433.71 
TSRRTradestar Res Corp0.00020.00020.00021000.00000.00 
TSRYFTreasury Wine Estate13.4813.4813.48100-0.090.66 
TSRYYTreasury Wine Estate13.7113.5113.684,5000.040.29 
TSSIFortress Intl Gp0.50500.50500.50501,0000.00501.00 
TSSJFTsutsumi Jewelry Co19.0019.0019.002000.552.98 
TSSLFTelesites Sab De Cv0.73800.73800.7380600-0.03704.77 
TSSNFTissue Regenix Group Plc0.14500.14500.145017,0000.025020.83 
TSSPTrendsetter Solar Pr0.00110.00110.00111,200-0.001252.17 
TSTIFTs03 Inc0.73310.73310.7331500-0.00720.97 
TSTSThat Marketing Solution Inc0.00010.00010.0001300,0000.00000.00 
TSUKFToyo Suisan Kaisha Ord39.1039.1039.101000.501.30 
TSUKYToyo Suisan Kaisha L366.1366.1366.11000.70.20 
TSYHFTravelsky Technology Ltd2.9602.9602.9602,3000.0200.68 
TSYHYTravelsky Tech SP H28.7328.6428.733,1000.371.30 
TSYITerra Systems Inc0.00190.00180.0018153,600-0.000210.00 
TTAPYThai Tap Water19.3219.3219.322000.180.92 
TTCMTautachrome Inc0.00840.00800.0084257,8000.000810.53 
TTCNFTelit Communications2.1502.0732.10211,200-0.1185.30 
TTCSTie Technologies New0.00150.00150.0015100-0.00016.25 
TTDKYTdk Corp87.4986.1086.341,800-2.212.50 
TTENTitan Energy Llc1.7601.7601.7603000.0000.00 
TTFNFTotal S.A.61.8061.8061.805000.400.65 
TTGPFTt Group Plc Ord 253.0703.0703.070600-0.0451.44 
TTLOTorotel Inc0.66000.66000.66002,0000.070011.86 
TTMZF3Tl Technologies Corp0.07270.07270.07271,000-0.00668.32 
TTNDFTechtronic Inds Ord5.4305.4215.43012,000-0.1462.62 
TTNDYTechtronic Industries Co. Ltd27.1026.8826.987,400-0.100.37 
TTNUFTitanium Group Ltd0.02500.00320.02505,100-0.005016.67 
TTPPFTotal Produce Plc Ord2.9102.9102.9105,000-0.1404.59 
TTRAFTelstra Corp Ltd2.3502.3502.350600-0.0301.26 
TTSITactical Services Inc0.02100.02100.02102,0000.00000.00 
TTTMT3 Motion Inc0.00620.00600.006072,000-0.00023.23 
TTYPTrinity Petroleum TR64.0064.0064.001000.000.00 
TUIFFTui Ag22.6222.6222.622001.708.13 
TUIFYTui Ag ADR11.3611.3611.363,600-0.171.47 
TULLFTullet Prebon Plc6.2506.2506.250800-1.18815.97 
TUMIFKingsmen Res Ltd0.12000.12000.1200102,500-0.00705.51 
TUNGTungsten Corp0.00070.00060.0006101,0000.00000.00 
TURATurbine Aviation Inc0.01200.01200.01201000.00000.00 
TURVTwo Rivers Water Co0.23190.21510.223538,4000.00401.82 
TUWLFTullow Oil Plc Ord3.0803.0803.080400-0.2006.10 
TUWOYTullow Oil ADR1.6001.5401.59034,400-0.0100.63 
TUXSTuxis Corp4.1004.1004.100100-0.0200.49 
TVBCFTelevision Broadcast3.1503.1503.150300-0.2747.99 
TVBCYTelevision Broadcast6.3006.3006.300200-0.0350.55 
TVCETvc Telecom Inc0.00010.00010.00012,0000.00000.00 
TVETFTraverse Energy0.16000.15600.156035,000-0.00402.50 
TVIPFT V I Pacific Inc Fg0.00670.00670.006719,0000.00000.00 
TVLFTenn Valley Fin Hldg5.6255.5005.5005000.0000.00 
TVMD24/7 Kid Doc Inc0.02200.01700.01703,3000.00000.00 
TVOGTurner Valley Oilgas0.03210.02490.0321948,6000.007228.92 
TVPCTwin Vee Powercats Inc0.16390.16390.16393000.00130.80 
TVPKFTravis Perkins Plc [United Kingdom]18.5818.5818.5846,700-0.924.73 
TVTVWherevertv Broadcasting Corp0.10100.10100.101010,000-0.00666.13 
TWACTwa Corp365.0350.0350.0100-25.06.67 
TWCFTown & Country Finl21.2121.1821.18200-0.070.33 
TWERTowerstream Corp2.4002.4002.4002000.0000.00 
TWIRFTree Island Steel Ltd1.8811.8811.8813,0000.0663.63 
TWMIFTidewater Midstream and Infrastructure1.0661.0661.0661,7000.0363.49 
TWMJFCanopy Growth Corp22.2521.0421.16574,300-0.813.68 
TWOCTrans World Corp3.9503.9003.9305,8000.0000.00 
TWODFTaylor Wimpey Plc2.6902.6902.6902,000-0.0401.47 
TWODYTaylor Wimpey Plc ADR27.3627.3627.365,000-0.291.06 
TWOHTwo Hands Corp0.00890.00660.0075351,400-0.00056.25 
TWRFFTower Resources Ltd0.11400.11400.114010,0000.013012.87 
TWSITristar Wellness Solutions Inc0.03000.03000.03001000.00000.00 
TXCCQTranswitch Corp0.00290.00280.002820,000-0.00026.67 
TXDSFNoble Iron Inc0.17710.17710.17717,7000.00000.00 
TXGETexas Gulf Energy Inc0.00310.00300.003035,100-0.00013.23 
TXHDTextmunication Holdings Inc0.00010.00010.00018,162,5000.00000.00 
TXHETexhoma Energy Inc0.00010.00010.00011,001,0000.00000.00 
TXHGTx Holdings Inc0.02300.02300.023025,0000.00000.00 
TXHPFTechnopro Holdings Inc58.7058.7058.70400-0.300.51 
TXICTongxin International Ltd0.05000.05000.0500200-0.012019.35 
TXJKTexas Jack Oil & Gas Corp0.01000.01000.0100100,000-0.010050.00 
TXLZFTesla Expl Ltd0.08500.08500.08505000.015021.43 
TXMCTirex Corp0.00040.00040.0004666,6000.0003300.00 
TXSOTexas South Energy Inc0.02100.02100.021010,0000.00000.00 
TXTMProtext Mobility Inc0.00100.00080.001020,017,1000.000111.11 
TYBTTrinity Bank Na [Tx]60.0059.9060.001,0000.000.00 
TYCBTaylor Calvin B Bksh36.0035.5636.002,3000.451.26 
TYEKFThyssenkrupp Ag28.3928.2528.253,5000.551.99 
TYFGTri County Financial42.1042.0542.053,0000.050.12 
TYHJFTyhee Development Co0.00010.00010.000120,0000.00000.00 
TYIDFToyota Industries Cp57.9557.9557.95200-0.611.04 
TYIDYToyota Industries Corp59.0057.8957.89200-2.153.58 
TYOBYToyobo Co. ADR19.8519.8419.84500-0.542.65 
TYOYYTaiyo Yuden Ltd ADR72.5972.3172.593003.004.31 
TYTMFTokyo Tatemono Co. Ltd14.5614.5614.562,900-1.408.77 
TYTNTytan Holdings Inc0.00300.00300.00301,300-0.002040.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.185.137
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,004-40.05
DJI24,084600.25
SP5002,63950.18
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,323-100.77
BDI1,200494.26
HSI30,063-2530.83