Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
TABCFTabcorp Hldgs Ltd3.6003.6003.6001000.0701.98 
TACBYTabcorp Hldgs ADR7.4607.0007.000400-0.3404.63 
TACITransatlantic Capital Inc0.15000.15000.15001000.1175361.54 
TAERTarsier Ltd.0.05000.05000.050020,0000.009021.95 
TAGGTaglikeme Corp0.00010.00010.00011,2000.00000.00 
TAISFTaisho Pharma82.8582.8582.85100-1.151.37 
TAKDTransakt Ltd0.10000.09000.090015,0000.00000.00 
TAKRFTakara Res Inc0.18660.18660.18661,000-0.028813.37 
TAKUFTaku Gold0.07310.07310.07317,0000.07032510.71 
TALCTal-Cap Inc0.00030.00030.0003300,000-0.000770.00 
TALKItalk Inc0.00040.00040.0004170,000-0.000120.00 
TALNTalon International0.13070.13070.13079000.030630.57 
TALRTalon Real Estate Holding Corp0.10000.07000.07007,000-0.030030.00 
TAMGTransnatl Auto Grp0.04510.04500.04504,5000.00000.00 
TAMOTamm Oil and Gas Cp0.00310.00310.00315000.000310.71 
TAOIFTag Oil Ltd0.46780.45340.463062,5000.00230.50 
TAPMTapinator Inc0.13000.10900.13001,4000.00000.00 
TAPOFTap Oil NL Fgn Aud0.06500.06500.06508,0000.00508.33 
TARSFAlianza Minerals Ltd0.08890.08890.08891,0000.00323.73 
TASEFTasman Resources NL0.18000.18000.18003000.00764.41 
TATYFTate & Lyle Plc 259.8009.8009.8003,3000.1901.98 
TATYYTate & Lyle Plc Spon39.6639.6639.66300-0.020.05 
TAUGTauriga Sciences Inc0.00150.00130.00145,326,500-0.00016.67 
TAVHYTav Havalimanlari17.0916.7417.093,2000.372.18 
TAWNFThai Airways Intl- F0.49580.49580.49581,0000.00380.77 
TAYOTaylor Consulting0.01000.01000.010010,1000.00000.00 
TBABFTrelleborg Ab B21.7221.7221.721001.728.60 
TBACQTandy Brands Accessories0.00100.00100.00102000.00000.00 
TBBNTfb Bancorp Inc.28.0227.7528.025,9001.415.30 
TBDYFGordon Creek Energy Inc0.00020.00020.0002100-0.003394.29 
TBETTibet Pharmaceuticals0.00010.00010.00011,0000.00000.00 
TBEVHigh Performance Beverages Co0.00010.00010.000160,723,2000.00000.00 
TBGNFThromboogenics Nv3.2503.2503.2502,000-0.1002.99 
TBGPFTembo Gold Corp0.02320.02320.02325,000-0.013136.09 
TBIIFTobii Ab [Publ]6.5506.5506.550800-0.87011.73 
TBIOTransgenomic Cmn0.42500.39000.4100257,300-0.01503.53 
TBLMYTiger Brands SP ADR30.2130.2130.215002.278.12 
TBLZTrailblazer Resources Inc3.1103.1103.1103000.0100.32 
TBNCT Bancshares Inc10.1510.1510.151,1000.050.49 
TBNGYBukit Asam [Persero] Tbk Pt5.1605.1605.1601000.4309.09 
TBQBFT-Bird Pharma Inc1.04000.95300.956364,800-0.08277.96 
TBSSTbss International0.00090.00090.00092,0000.00000.00 
TBTCTable Trac Inc1.2401.1501.2401,4000.23022.77 
TBVPFThai Beverage Public0.66700.66600.666040,700-0.01702.49 
TCECTranscoastal Corporation0.01800.01800.01803,000-0.002010.00 
TCEGFTerraco Gold Corp0.09670.09000.090059,500-0.00434.56 
TCEHYTencent Holdings ADR31.4131.2131.371,097,7000.581.88 
TCELTherapy Cells Inc0.00020.00020.00021,000,3000.00000.00 
TCGNTechnology General Corp0.03510.03510.03512,0000.00000.00 
TCHCTech Central Inc1.1501.1501.1501000.0504.55 
TCHHTrustcash Holdings Inc0.00010.00010.0001706,7000.00000.00 
TCISFTachi S Co Ltd18.3518.3518.35100-1.839.07 
TCKFTomichi Creek Outfit0.47000.45000.470015,5000.00010.02 
TCKGFThomas Cook Group Plc [Peterborough]1.00001.00001.00001,000-0.01000.99 
TCKRFTeck Resources Cl A21.5121.0721.51900-0.863.83 
TCLAFTranscontinental A17.4317.4317.43100-0.130.71 
TCLRYTechnicolor S.A.4.8504.8504.8501000.4008.99 
TCMFFTelecom Argentina Sa4.4804.4804.4804000.0801.82 
TCNBTown Center Bk Il3.3003.3003.3004000.0501.54 
TCNGFTricon Cap Grp8.3458.3458.3457000.2392.95 
TCORTreecon Resources Inc0.30000.30000.30001000.00000.00 
TCOSFTechnopolis Oyj3.2103.2103.2102,4000.0100.31 
TCPFFTrue Corp Public Co0.17500.17500.17506000.00000.00 
TCPIFTCP International Holdings Ltd1.2501.2001.25031,4000.1008.70 
TCRTSTransco Realty Trust7.0007.0007.0001002.00040.00 
TCTZFTencent Holdings Ltd31.4631.2531.4418,9000.541.75 
TCYMYTingyi [Cayman Islands] Holdings Corp26.2226.1826.201,7001.345.39 
TCYSFTecsys Inc8.6548.6548.6541000.91611.84 
TDCAFTdc A/S Dkk55.0405.0405.040500-0.1402.70 
TDCBThird Century Bancor11.1711.0011.00500-0.151.35 
TDCH30Dc Inc0.01100.01000.0100103,400-0.00109.09 
TDCP3Dicon Corporation0.00090.00080.000865,200-0.000111.11 
TDEY3D Eye Solutions In0.00010.00010.00014,0000.00000.00 
TDGCFTrinidad Drilling Lt1.6401.5931.6004,600-0.0422.55 
TDGDFTransportadora De Gas Del Norte Sa1.7611.7611.76157,100-0.0794.29 
TDHOYT&D Holdings Inc7.3907.3407.38022,2000.2303.22 
TDLAFTbg Diagnostics Ltd0.12760.12500.125015,000-0.00886.58 
TDNTTrident Brands Inc0.84000.80000.84002,7000.04005.00 
TDPAYTods S P A7.8047.8047.80412,0000.0000.00 
TDRRFTudor Gold Corp.0.45100.45100.45102,500-0.01643.51 
TDSGFTeledata Singapore Ltd0.49820.46300.48428,6000.00621.30 
TDYSTetridyn Solutions0.04000.03000.0400102,0000.00000.00 
TDYTThermodynetics Inc0.02010.02000.02014,0000.00010.50 
TECOTreaty Energy Corp0.00050.00050.0005110,0000.0004400.00 
TECRTechcare Corp.0.60000.47000.600019,5000.100020.00 
TEFOFTelefonica Sa Ords10.7510.7510.75500-0.262.36 
TEGRTerra Energy & Res0.00550.00550.00555,000-0.003438.20 
TEGYTransact Energy0.06000.06000.0600600-0.00467.12 
TEHGTechnovative Group Inc0.20000.20000.20006,300-0.023010.31 
TEKITek Digitel Corp0.00010.00010.00014000.00000.00 
TELDFTelefonica Deutschla5.0504.7704.7701,000-0.1703.44 
TELNFTelenor ASA16.4316.4316.4312,0000.010.06 
TELNYTelenor ASA Ads16.4816.3016.4738,100-0.010.06 
TELOZTel Offshore Trust0.22000.22000.22002000.040022.22 
TEMPFTemp Holdings18.4518.4518.454000.291.60 
TEPCFTohoku Elec Power Co13.6013.6013.602000.382.87 
TEPCYTohoku Electric Powe12.0312.0312.034003.0333.67 
TERATeraforce Tech Corp0.00010.00010.00011,0000.00000.00 
TERRFTrasmissione Elettri4.9104.9104.9101000.1102.29 
TETHFTethys Petroleum Ltd0.00990.00990.00991,000-0.015160.40 
TETZFTrilogy Energy Corp3.3563.3503.35664,100-0.3148.55 
TEUCFBox Ships Inc.2.1602.1502.150800-0.0200.92 
TEUFFBox Ships Inc.0.23990.20000.23997,100-0.01004.00 
TEUTFTeuton Res Corp0.14770.14770.14771,000-0.00110.74 
TEUUFTR European Growth11.3211.3211.321000.000.00 
TEVETelvue Corp0.42000.42000.42001000.00000.00 
TEVVFTeva Pharmaceutical Industries Limited568.0549.5559.09,000-12.02.10 
TEXCTexcom Inc0.01680.00330.016823,3000.0098140.00 
TEZNYTerna Rete Elettrica15.3115.1315.3010,800-0.110.71 
TFCCFTerra Firma Cap Corp0.51370.50500.5050500-0.03366.24 
TFECFThin Film0.37540.37540.37545,0000.00541.46 
TFECYThin Film Electron4.4204.2554.3352,2000.1603.83 
TFIFFTransforce Inc Fund22.3822.3822.385000.241.06 
TFRFFTefron Ltd New2.5001.8202.5003000.71039.66 
TFRYTasty Fries Inc0.00010.00010.00015,3000.00000.00 
TFSCFTfs Corporation Ltd0.81000.80000.81003,000-0.08008.99 
TFVRTimefirevr Inc.0.24100.20300.2030152,600-0.029012.50 
TGAFFTaiga Bldg Prods Ltd Ord0.76800.76100.761012,300-0.00600.78 
TGASFTowngas China Co Ltd0.61220.61220.61226,5000.03425.92 
TGCDFTeranga Gold Corp CD0.50420.46980.4698180,300-0.03567.04 
TGGITrans Global Grp In0.00010.00010.00011,000,0000.00000.00 
TGICQTriad Guaranty Inc0.01500.01500.01501,0000.00000.00 
TGILFTiger Intl Resources0.05300.05300.05302,0000.00000.00 
TGLOTheglobe.Com Inc0.00130.00130.00131,0000.00018.33 
TGLPTongli Pharma USA0.05000.05000.05002,0000.00234.82 
TGLTYTglt S A ADR [Sponsored]13.5213.5213.522,0000.020.15 
TGMRTroy Gold & Mineral Corp0.00100.00100.0010600-0.009090.00 
TGONFTetragon Financial12.2112.2012.214,800-0.171.34 
TGOPF3I Group Plc9.0209.0209.0202,0000.0200.22 
TGOPY3I Group Plc5.3005.3005.3001,2000.0000.00 
TGRFTgr Financial Inc8.9008.9008.9003000.0000.00 
TGRNFTong Ren Tang Tech1.7601.7601.7601000.30020.55 
TGROTiger Oil and Energy Inc0.02690.02690.02696,1000.00000.00 
TGRPTron Group Inc0.11000.11000.11001,000-0.400078.43 
TGRRTiger Reef Inc.0.09500.05000.070071,5000.010016.67 
TGRUFWolfpack Gold Corp0.07440.07000.074413,100-0.00081.06 
TGRVFTian Ge Interactive0.70000.70000.70002000.100016.67 
TGSGYTgs Nopec Geophysica22.0222.0222.022000.703.28 
TGSNFTgs Nopec Geophysica21.5021.5021.50100-0.401.83 
TGTMFTargeted Microwave Solutions Inc.0.15400.15030.15401,200-0.032817.56 
TGTNFTungsten Corp Plc0.74600.74600.7460100-0.05406.75 
TGXSFTigenix Sa0.80000.80000.8000200-0.03003.61 
THAFFThoresen Thai Agcies0.29500.29500.29508000.00000.00 
THBIYTurkiye Halk Bankasi6.7606.7506.7606000.1802.73 
THCBFThc Biomed Intl Ltd0.49800.46500.495877,9000.01483.08 
THCTThc Therapeutics Inc.0.60000.45000.555429,6000.00540.98 
THERFTheratechnologies Inc4.7804.5604.76059,7000.1503.25 
THKLFT H K Co Ltd25.3825.3225.3836,0002.7512.15 
THKLYT H K Co Ltd ADR12.8712.8712.871,8000.211.66 
THLEFThales Ord103.6103.4103.46,2005.15.13 
THLTTechlite Inc0.00010.00010.00013,9000.00000.00 
THMGThunder Mountn Gold0.13950.10040.13956,5000.00000.00 
THNRFTechnicolor4.2404.2404.2405000.0601.44 
THNSThinspace Technologies Inc0.00030.00020.00039,173,8000.000150.00 
THNUYThanachart Capital Public Co Ltd ADR13.7313.7313.73100-0.372.62 
THPHFThinkpath Inc0.00100.00040.000523,200-0.000550.00 
THRRThresher Industries Inc0.00020.00010.000216,020,3000.0001100.00 
THRSFThunderbird Resorts0.18000.18000.18004000.01005.88 
THTITht Heat Transfer Technology0.12000.12000.12001000.00000.00 
THURFThunderstruck Resources Ltd.0.06690.06690.06692,000-0.00213.04 
THVBThomasville Bancshar36.2536.2536.251000.250.69 
THYCFTaiheiyo Cement Cp3.2403.2403.240500-0.1404.14 
THYCYTaiheiyo Cement Corp33.7033.6833.683000.651.97 
TIAJFTelecom Italia Spa0.68490.68490.68491,000-0.04516.18 
TIAOFTelecom Italia New O0.82000.82000.820013,7000.01001.23 
TIDETidelands Oil & Gas0.00010.00010.00011,000,0000.00000.00 
TIGETigrent Inc.0.02450.02200.024514,8000.003013.95 
TIGRTigerlogic Corp0.02000.01500.0150400,500-0.005025.00 
TIKRFTikcro Technologies0.33010.33010.33018000.00000.00 
TIMNFTimminco Ltd0.00050.00050.000532,0000.00000.00 
TINLYTeijin Ltd ADR19.3519.3519.358000.070.36 
TINOTamino Minerals Inc0.00100.00090.000939,000-0.000110.00 
TINTFTintina Resources Inc0.08970.07250.08731,8000.00171.99 
TIPNFTyner Resources Ltd0.01900.01900.019034,000-0.006024.00 
TIPSTianrong Intrnet Pro0.00010.00010.00011000.00000.00 
TIRTZTidelands Royalty TR B Ubi2.1502.1502.1502000.0502.38 
TIRXFTirex Resources Ltd0.04920.04920.049241,9000.011630.85 
TISDZTreasure Isld Rlty0.00080.00080.00082,5000.00000.00 
TITAFTitan Trading Analytics Inc0.00070.00070.00071,0000.000375.00 
TITUFTitanium Corp Inc0.81600.81600.81602,0000.00460.57 
TITXFTitan Medical Inc0.33000.30000.3164146,800-0.00391.22 
TIXCTix Corporation1.4201.3501.42040,1000.0201.43 
TJSSTaj Systems Inc0.00010.00010.00011,5000.00000.00 
TKAGYTelekom Austria Ag13.6513.6213.623000.070.52 
TKAMYThyssenkrupp Ag25.1024.9225.106,7000.883.62 
TKCITurnkey Capital Inc.0.02900.02000.029085,5000.009045.00 
TKECFTokyo Electric Power3.9603.9603.9604,3000.0501.28 
TKECYTokyo Electric Power3.8503.8503.8506000.0802.12 
TKGBFTurkiye Garanti Bankasi As2.6802.6802.6801000.2309.39 
TKGBYTurkiye Garanti Bank2.7402.6572.740149,5000.0602.24 
TKGSFTokyo Gas Co. Ltd.4.6504.6504.65026,0000.1102.42 
TKGSYTokyo Gas Co Ltd ADR19.2219.2019.221,0000.211.10 
TKHVYTurk Hava Yallari Ao16.6716.1716.674001.6110.66 
TKOITelkonet Inc0.17000.16500.170010,6000.00503.03 
TKOMFTokio Marine Ord42.3842.3842.382000.711.70 
TKOMYTokio Marine ADR42.6942.5742.687,6000.671.59 
TKPHFTakeda Pharmaceutica48.3448.3448.343000.210.44 
TKPYYTakeda Pharma24.3024.2024.2538,900-0.150.61 
TKRFFTinka Resources Ltd0.48830.45800.474342,900-0.00250.52 
TKSTFTinkerine Studios Lt0.06500.06170.06175,000-0.00132.06 
TKTCYTalktalk Telecom Gro12.4812.4812.489,4000.231.88 
TKTDYTakata Corp Unsp ADR9.3309.3309.3301000.2652.92 
TKXHFTrackx Holdings Inc.0.33000.31200.312015,0000.00642.09 
TKYMFTokuyama Corp4.7204.7204.7201,0002.510113.57 
TKYVYTurkiye Vakiflar Bankasi T.A.O17.1616.8717.164000.160.94 
TLCCTwinlab Consolidate0.71000.67000.67006000.00000.00 
TLCOTeleconnect Inc0.24000.24000.24002,3000.1275113.33 
TLCVFTlc Vision Corp0.00100.00080.000856,100-0.000220.00 
TLDETld3 Entertainment Group0.02500.02500.02502,5000.00000.00 
TLEDLight Engine Design Corp.0.10190.10000.10005,7000.00000.00 
TLFMFTrue Leaf Medicine International Inc0.18340.18340.1834200-0.00090.49 
TLFXTelefix Communications Holdings Inc.0.03620.03600.03626,5000.00000.00 
TLGHYTelenet Group Holding Nv30.2530.2530.252000.200.67 
TLGNTotally Green Inc0.06160.05160.06163000.010019.38 
TLGRFTalga Res Ltd0.59380.58580.585835,5000.00080.14 
TLIFTocca Life Holdings Inc0.00410.00410.00411000.00000.00 
TLKGYTelkom Sa Ltd Ads21.9521.8021.802,0000.562.64 
TLKMFPt Telekomunik Ind B0.34000.34000.34001000.00020.06 
TLLEQTeletouch Commun Inc0.00350.00350.00356,0000.0020133.33 
TLLTTelehealthcare Inc.0.51000.45010.488022,6000.01493.15 
TLNUFTelecorp Inc0.00810.00810.00812,9000.00000.00 
TLOFFTalon Metal Corp0.07000.07000.07007,000-0.00516.79 
TLOGTetralogic Pharmaceu0.04990.04170.0499175,4000.008219.66 
TLPCTelpac Industries0.04200.04200.04201,5000.00030.72 
TLPFFTeleperformance107.1107.1107.12,1001.11.04 
TLPFYTeleperformance Sa56.5956.0356.598002.334.29 
TLPYTelupay Internationa0.00120.00110.00114,300-0.00018.33 
TLRSTimberline Resources Corporation0.47030.43010.431020,000-0.01603.58 
TLSNFTeliasonera Ab Ord3.9803.9803.9801,1000.0501.27 
TLSNYTeliasonera ADR8.3508.2408.34016,2000.0600.72 
TLSRPTelos Corp 12%Pfd10.558.6010.255,7000.353.54 
TLSYYTelstra Cp Ads15.9715.8915.93132,1000.000.00 
TLTFFTheralase Technologi0.39220.33000.3600195,500-0.01002.70 
TLTZFTele2 Ab Ord B Shs10.1210.1210.122000.606.30 
TLTZYTele2 Ab ADR4.8504.8504.8501000.1733.69 
TLVASomerset Transition Corp0.02000.02000.02001000.00000.00 
TMAKTouchmark Bancshares9.1009.1009.1002000.0000.00 
TMBCFTembec Inc New2.1902.1772.1774,800-0.0602.69 
TMBXFTombstone Explortn0.00640.00500.00509,700-0.001826.47 
TMEBTerme Bancorp Inc0.00450.00450.004516,900-0.007462.18 
TMEDTrimedyne Inc6.0004.2504.2506000.0000.00 
TMGEFThermal Energy Intl0.08350.08350.08352,7000.00699.01 
TMGYTerminus Energy Inc0.00150.00150.00153,500-0.001244.44 
TMIAFTrimetals Mining Inc0.18000.17390.180065,0000.00502.86 
TMIBFTrimetals Mining0.14390.13810.14397,0000.00594.28 
TMICFTrend Micro Inc [Tok42.3842.3842.38100-1.984.46 
TMICYTrend Micro ADR44.5944.4944.552,9000.741.69 
TMKXYTmk Oao5.0705.0705.070100-0.4207.65 
TMLVFTamerlane Ventures I0.00010.00010.000145,7000.00000.00 
TMMFFTmac Resources Inc.10.8110.7310.73900-0.464.08 
TMMIT M M Inc New0.05750.05200.0575143,000-0.00294.80 
TMOAFTomtom Nv Amsterdam10.0610.0010.012,8000.717.59 
TMOAYTomtom Nv ADR5.0704.9854.9855000.1913.98 
TMOLTrimol Group Inc0.00600.00600.00602000.0043252.94 
TMPHFTemple Hotels0.64180.63440.63447,0000.02604.27 
TMPSTempus Applied Solutions Holdings Inc0.14100.06000.060060,700-0.030033.33 
TMPSWTempus Applied Solutions Holdings Inc0.00110.00110.001165,0000.000110.00 
TMRAFTomra Systems A/S/A11.4611.4611.462,300-0.040.35 
TMRAYTomra Systems A/S/A11.6911.6911.697000.353.09 
TMRCTexas Mineral Resources Corp.0.20000.19000.190017,700-0.01005.00 
TMSHTransglobal Assets Inc0.00210.00210.002145,0000.00000.00 
TMSNYTemenos Group Ag82.4882.4882.483001.982.46 
TMTNFToromont Inds Ltd CD34.7034.4534.70500-0.671.89 
TMXLFTelefonos De Mexico0.00010.00010.00018,7000.00000.00 
TMXNTrimax Corporation0.00350.00350.003589,1000.00000.00 
TMXXFTmx Group Ltd55.1855.1855.182000.450.82 
TNABYTenaga Nasional Berh12.8212.7312.7311,3000.181.43 
TNCGFTio Networks Corp2.4502.4502.4501,9000.0030.12 
TNENTrue North Energy Cp0.00700.00340.00651,574,200-0.00034.41 
TNEYFTamarack Valley Energy Ltd1.9931.9901.9931,5000.0221.12 
TNGLTonogold Res Inc0.03220.03220.03222,2000.00000.00 
TNGMFTrue North GEMS Inc0.00470.00470.004710,000-0.001321.67 
TNGNQTengion0.00150.00150.0015110,0000.000666.67 
TNGOTangoe Inc5.4505.2505.45099,9000.1803.42 
TNGSTitan Oil & Gas Inc0.00430.00420.00421,5000.00000.00 
TNISFTecnicas Reunidas S39.6639.6639.66500-0.090.23 
TNKETanke Incorporated0.00030.00030.000311,0000.00000.00 
TNKYTn-K Energy Group0.01200.01200.01204,0000.00000.00 
TNLXTrans-Lux Corporation1.7901.5001.50012,600-0.25014.29 
TNMDTianrong Medical Group Inc0.00010.00010.000121,0000.00000.00 
TNNFFTenon Ltd1.5101.5091.5104,1000.1007.09 
TNPHTianan Pharmaceutic0.01030.00600.0060371,300-0.004040.00 
TNREFTaranis Res Inc0.07220.07220.07227,0000.00426.18 
TNRGThunder Energies Cor0.17900.11000.179046,1000.081984.35 
TNRKTnr Technical Inc.11.4011.4011.401000.656.05 
TNRSFTenaris Sa Luxembrg16.2716.2516.27116,0000.181.13 
TNSAYTecnisa1.6801.6801.6802,500-0.33516.60 
TNSBTransbotics Corp0.10000.10000.10001,300-0.100050.00 
TNSGFFindev Inc0.44730.43990.43991,4000.00400.92 
TNTMFTransition Metals Co0.15990.14360.156223,4000.036230.17 
TNTYTrue Nature Holding Inc.0.59500.50000.595017,7000.05319.80 
TODGFTod's Spa77.7077.7077.7010014.4522.85 
TOELFTokyo Electron Ltd115.0115.0115.01,2006.35.75 
TOELYTokyo Electron Ltd28.8528.7728.83174,8000.592.09 
TOEYFToro Energy Ltd0.03500.03500.03508,8000.011045.83 
TOFBTofutti Brands Inc2.1502.1502.1507000.0000.00 
TOGLToga Limited2.1001.5002.1003,0001.100110.00 
TOGOFTomagold Corporation0.06140.05780.05785,000-0.00325.25 
TOIPFThai Oil Public2.2102.2102.2101,9000.1004.74 
TOKTYTokai Tokyo Finl ADR4.9804.9804.980500-0.3606.74 
TOKUYTokyu Corp Unsp ADR73.4673.4673.46200-1.552.07 
TOLWFTrican Well Service2.9512.9402.95011,000-0.0501.66 
TOMITexas Oil & Minerals Inc0.00200.00200.002073,1000.00000.00 
TOMZTomi Environmental0.14000.14000.14002,0000.00000.00 
TONRTonner-One World Holdings Inc.0.00030.00020.000350,1000.00000.00 
TOODThermwood Corp2.1202.1202.120100-0.1305.78 
TOPCFTopcon Corp17.0416.8016.80500-0.301.75 
TOPPYToppan Printing10.1410.0510.142000.232.32 
TOPZTopaz Resources Inc.0.18000.17470.18007,4000.00754.35 
TORSFTorstar Corp Cl-B CD1.3281.3281.328300-0.0211.55 
TORVFTorch River Resource0.04900.04900.049016,000-0.00040.81 
TORXFGleichen Res Ltd17.9516.8017.1916,400-1.105.99 
TORZSutor Technology Group Limited0.12000.12000.12009,200-0.01158.75 
TOSBFToshiba Corp1.9801.9641.96433,0000.0241.24 
TOSCFTosoh Corp8.8008.8008.8001,000-0.2502.76 
TOSYYToshiba Corporation11.7611.6511.7612,3000.272.35 
TOTDFToto Co Ltd Ord38.0038.0038.00100-2.155.35 
TOTDYToto Ltd38.1638.1638.161000.721.92 
TOWTFTower One Wireless Corp.0.20000.18000.180025,000-0.070028.00 
TOYOFToyota Motor Corporation54.7554.7554.7512,1001.252.34 
TPACTrans-Pac Aerospace0.00030.00020.000322,243,9000.00000.00 
TPCATropicana Entmt Inc34.8034.7534.805,0000.000.00 
TPCSTechprecision Corp0.72960.69600.701020,300-0.01301.82 
TPDKYTopdanmark As2.6402.6302.630300-0.0100.38 
TPIITriad Pro Innovators0.20970.20970.20975000.089774.75 
TPILTpi International0.01500.01500.015020,0000.00000.00 
TPIYTianyin Pharmaceutical Co0.01000.00800.01004,8000.003963.93 
TPLMTriangle Petroleum Corp0.07000.06600.0670188,3000.00101.52 
TPNEFCub Energy Inc0.03170.03170.031730,0000.006626.29 
TPNIThe Pulse Network0.00020.00020.0002100,0000.00000.00 
TPNL3Pea Intl Inc0.43000.42500.425025,800-0.00501.16 
TPNTFThird Point Offshore14.4514.4014.4012,5000.000.00 
TPPPFTriple P Nv0.02000.02000.0200600-0.007727.80 
TPRFFGran Columbia Gold0.07050.06100.061071,400-0.010614.80 
TPSSFTurbo Power Sys Inc0.00010.00010.000110,0000.00000.00 
TPTWTpt Global Tech Inc0.08620.08620.08623000.015421.75 
TQLAMontalvo Spirits In0.00140.00100.001118,593,700-0.000215.38 
TRACTrack Data Corp54.0054.0054.001000.000.00 
TRAETriton Amern Energy0.00010.00010.000130,2000.00000.00 
TRARFTeras Resources Inc0.10860.10860.10863,800-0.015212.28 
TRAUFTransurban Gr Staple9.1109.1109.1103,0000.3604.11 
TRBDTurbodyne Techs Inc0.00020.00020.00021,3000.00000.00 
TRBMFStratton Resources Inc0.53330.53330.53331,500-0.00380.71 
TRBNWTribune Media Co. Wt Exp 12/31/203237.2537.2537.25600-0.160.43 
TRCKTrack Group Inc3.2003.2003.2001000.0000.00 
TRCLFTrans Cosmos23.5023.5023.506000.451.95 
TRCYTri City Bankshares19.2019.2019.202,0000.000.00 
TRDXTrend Exploration I0.00010.00010.00015,0000.00000.00 
TREAFTerna Energy Sa3.9303.9303.9301000.2737.47 
TREPTrucept Inc0.01790.01300.013013,800-0.003420.73 
TREVFTrevali Res Corp0.89360.87500.875044,400-0.02502.78 
TRGMTargeted Medical0.01500.01500.01503,2000.00000.00 
TRGNFTransgene Sa Ord3.1703.1703.1703,000-0.0351.09 
TRIGTrio Indus Group Inc0.20010.20000.20012000.00010.05 
TRIITrio Resources Inc0.00400.00100.004026,0000.0023135.29 
TRITFTri-Tech Holding Inc0.00010.00010.00015,0000.00000.00 
TRKGTracking Corporation0.00060.00060.0006200,0000.000120.00 
TRKKOrbital Tracking Corp0.02280.02000.02201,075,3000.00073.29 
TRKNYTurk Telekomunikasyo3.3503.2953.35012,1000.0702.13 
TRLITruli Media Group0.01910.01910.01912,5000.009089.11 
TRLPFTrimel Pharmaceutica0.08800.08800.08805,0000.00202.33 
TRMLFTourmaline Oil Corp20.3220.2120.3220,600-0.090.46 
TRNLYTrendlines Group Ltd. ADR4.9004.9004.9004,1000.2505.38 
TROGTriumph Oil & Gas Crp Com0.01500.01500.0150500-0.008135.06 
TROLBTootsie Roll Inds Cl42.7042.7042.701002.706.75 
TRONToron Inc0.00590.00440.0047365,200-0.00036.00 
TROXGTronox In Cl B Wt38.0038.0038.00100-12.0024.00 
TRRETerra Energy Resources0.04000.02300.0230109,4000.00209.52 
TRRGFTransatlantic Mining0.02900.02900.029033,0000.007635.51 
TRRITrinity Resources Inc.0.15660.03000.03005,800-0.133281.62 
TRRNFTornado Global Hydrovacs0.06360.06360.06365,0000.00366.00 
TRRVFTerravest Cap7.1007.1007.1005000.0020.02 
TRRXFTnr Gold Corp0.03500.03500.03501,6000.010744.03 
TRSITrophy Resources Inc0.00010.00010.000174,7000.00000.00 
TRSWFTransalta Renewables11.6611.6211.661,3000.070.64 
TRTCTerra Tech Corp0.24010.22000.22148,537,200-0.01867.75 
TRTITranstech Industries Inc0.26000.26000.26001000.01004.00 
TRUMFTerumo Corporation36.1135.5135.516000.501.43 
TRUMYTerumo Corp Unsp ADR36.5036.5036.502000.230.63 
TRUUTrue Drinks Holdings Inc0.09500.08010.090073,1000.00010.11 
TRUXTruxton Corp31.0031.0031.004000.000.00 
TRVBTri-Valley Bank0.85000.85000.85001000.090011.84 
TRVRTwo Rivers Fin Grp23.2523.2523.252000.301.31 
TRWRFTorino Power Solutions Inc0.07130.07130.0713600-0.00162.19 
TRXDTrxade Group Inc0.65000.65000.65001000.00000.00 
TRXOT-Rex Oil Inc0.96000.76000.9600300-0.04004.00 
TRXXFTerrax Minerals0.45930.44700.45929,000-0.01022.17 
TRYFTrycera Financial3.1003.1003.1001000.0000.00 
TRYIFToray Inds Inc Ord8.7418.7418.7414000.0810.94 
TRYIYToray Inds Inc ADR17.6917.6317.676,3000.040.23 
TRYRFTroy Res NL A$25 P0.11000.11000.110015,000-0.00201.79 
TRZBFTransat At Cl B Vtg3.9083.8643.86415,000-0.0280.72 
TSBLFTiso Blackstar Group Se0.68000.68000.68003,600-0.00490.72 
TSCAFTuscany Energy Ltd Ord0.00100.00100.0010100-0.009090.00 
TSCCTech Solutions0.00510.00510.00512000.00000.00 
TSCDFTesco Plc Ord2.2502.2502.2501,6000.0401.81 
TSCDYTesco Plc Spons ADR6.9606.8906.89091,1000.0300.44 
TSCEFToscana Energy1.0041.0041.0044000.0171.71 
TSCRFThescore Inc0.15000.14630.149879,0000.00010.07 
TSDNTensiodyne Corp0.00010.00010.00017000.00000.00 
TSDRFTsodilo Resources0.68500.68500.68505000.05508.73 
TSGLThe Staffing Group Ltd0.10690.08000.106912,700-0.00181.66 
TSGMYTsugami Corp ADR66.0066.0066.001,0000.400.61 
TSGTFTsingtao Brewery Ser4.5054.5054.5051,0000.0651.46 
TSGTYTsingtao Brewery ADR22.8722.8722.871000.652.93 
TSGZFTristar Gold Inc0.22110.21520.221114,400-0.01897.88 
TSIHFTsi Holdings6.5106.5106.5101000.2704.33 
TSIOF361 Degrees Intl0.35980.35980.3598100-0.02025.32 
TSLLFTassal Group Ltd3.2303.2303.2301,300-0.38010.53 
TSMITotal Sports Media Inc.0.00350.00350.003510,0000.00000.00 
TSNPTesoro Enterprises Inc0.00010.00010.00013,500,0000.00000.00 
TSOITherapeutic Solutions International Inc0.01000.01000.010016,100-0.002016.67 
TSPGTgi Solar Power Gr0.00050.00040.000413,679,900-0.000120.00 
TSRMFTreasury Metals0.48600.47560.483115,2000.00060.12 
TSRUFTreasury Group Ltd3.2003.2003.2001,100-0.42111.62 
TSRYFTreasury Wine Estate8.9808.9808.9801,400-0.1001.10 
TSRYYTreasury Wine Estate9.0719.0509.0604,1000.0100.11 
TSSIFortress Intl Gp0.21400.17500.1950146,500-0.01507.14 
TSSLFTelesites Sab De Cv0.65000.62610.650015,1000.05008.33 
TSSPTrendsetter Solar Pr0.00200.00200.00201,000-0.00014.76 
TSTIFTs03 Inc2.2132.2132.2132,0000.0231.05 
TSTSThat Marketing Solution Inc0.00020.00010.00012,005,0000.00000.00 
TSUKYToyo Suisan Kaisha L364.0364.0364.0100-33.68.45 
TSYHFTravelsky Technology Ltd2.4802.4802.4801,0000.0502.06 
TSYHYTravelsky Tech SP H25.3525.3325.351,0000.240.96 
TSYITerra Systems Inc0.00380.00380.003810,0000.001672.73 
TTAPYThai Tap Water15.0914.9414.945000.030.20 
TTCMTautachrome Inc.0.01930.00950.01803,024,1000.007266.67 
TTCNFTelit Communications4.6704.5504.5905,6000.0791.74 
TTCSTie Technologies New0.00160.00160.0016600-0.001242.86 
TTDKFTdk Corp60.2460.2360.24300-1.792.89 
TTDKYTdk Corporation61.4061.4061.408000.821.35 
TTEGTurbine Truck Engine0.67000.67000.6700100-0.01001.47 
TTENTitan Energy Llc11.2610.2510.957,500-0.554.78 
TTFNFTotal S.A.51.8051.8051.801,2001.653.29 
TTGPFTt Group Plc Ord 252.5002.5002.5008000.0702.88 
TTLOTorotel Inc0.74500.71000.74501,300-0.02503.25 
TTMZF3Tl Technologies Corp.0.03000.03000.03005,000-0.00206.25 
TTNDFTechtronic Inds Ord4.1504.1504.150400-0.0300.72 
TTNDYTechtronic Industries Co. Ltd21.0520.9721.058,5000.100.48 
TTNUFTitanium Group Ltd0.00250.00250.00251000.000419.05 
TTPPFTotal Produce Plc2.0102.0102.010100-0.1607.37 
TTRAFTelstra Corp Ltd3.2203.2003.2005,4000.0220.69 
TTRHFTerra Energy Corp0.00010.00010.000131,0000.00000.00 
TTSLFTatts Group Ltd3.2023.2023.202100-0.0180.56 
TTTMT3 Motion Inc0.06000.05400.060019,0000.00203.45 
TTTNWTetra Technologies Inc.0.95000.92000.950027,6000.07007.95 
TTTXFTrinity Ltd0.07900.07900.07902,0000.009012.86 
TTWSFTtw Pub Co Ltd0.30000.30000.300067,000-0.00501.64 
TTXPTrilliant Expl Corp New0.00010.00010.000110,0000.00000.00 
TTYPTrinity Petroleum TR84.9072.0084.9010012.9017.92 
TUCLTrue Colors Intl0.18000.18000.18005,2000.00000.00 
TUIFFTui Ag13.5013.5013.502,000-0.392.81 
TUIFYTui Ag ADR7.2907.2607.2902000.0000.00 
TUMIFKingsmen Res Ltd.0.09840.09840.09841,2000.00464.90 
TUNGTungsten Corp0.00080.00080.00081,536,9000.00000.00 
TURATurbine Aviation Inc0.20000.20000.20001000.00000.00 
TURVTwo Rivers Water Co0.61350.50000.584099,600-0.02604.26 
TUWLFTullow Oil Plc Ord2.7802.7802.7802,0000.2108.17 
TUWOYTullow Oil ADR1.4501.3601.44027,800-0.1509.43 
TUXSTuxis Corp4.5504.5004.5003,800-0.0501.10 
TVBCFTelevision Broadcast3.8253.8253.8252000.0250.64 
TVBCYTelevision Broadcast7.9707.9707.9705000.2202.84 
TVCETvc Telecom Inc0.00100.00100.00105,0000.000342.86 
TVERTerrace Ventures New0.00200.00200.0020100-0.000623.08 
TVETFTraverse Energy0.28720.28720.28721,000-0.02788.83 
TVIPFT V I Pacific Inc Fg0.01580.01580.01583,000-0.00127.06 
TVLFTenn Valley Fin Hldg4.5504.4004.4003,900-0.3507.37 
TVMD24/7 Kid Doc Inc.0.00900.00900.009010,0000.003050.00 
TVOGTurner Valley Oilgas0.01270.01120.0119579,800-0.00118.46 
TVPCTwin Vee Powercats Inc.0.15200.11000.15204,5000.01208.57 
TVPKFTravis Perkins Plc [United Kingdom]19.2519.2519.256000.703.77 
TVTVWherevertv Broadcasting Corp0.14040.14040.1404500-0.019612.25 
TWCFTown & Country Finl19.0019.0019.008000.522.81 
TWERTowerstream Corp0.12700.11500.115035,800-0.01209.45 
TWIRFTree Island Steel Ltd3.1843.1843.1845,0000.0200.63 
TWMJFCanopy Growth Corp.7.2706.8816.990468,600-0.2723.75 
TWNETowne Bancorp Inc0.00400.00400.00402000.00000.00 
TWOCTrans World Corp6.6006.6006.6001000.2003.13 
TWODFTaylor Wimpey Plc2.5602.5602.5601,6000.1104.49 
TWOHTwo Hands Corp.0.38000.38000.38002,5000.01002.70 
TWRFFTower Resources Ltd0.13110.12820.13118,0000.00211.63 
TWSITristar Wellness Solutions Inc0.01430.01430.01437000.00000.00 
TXCCQTranswitch Corp0.00090.00050.0005482,0000.00000.00 
TXGETexas Gulf Energy Inc0.00290.00290.00291000.000311.54 
TXHDTextmunication Holdings Inc0.00390.00310.003224,823,300-0.00038.57 
TXHETexhoma Energy Inc0.00030.00020.000213,568,8000.00000.00 
TXHGTx Holdings Inc0.01700.01300.017031,4000.002013.33 
TXHPFTechnopro Holdings Inc.39.0038.2338.235000.731.95 
TXICTongxin International Ltd0.02000.02000.02003000.00000.00 
TXLZFTesla Expl Ltd0.28000.23000.23006,6000.089063.12 
TXMCTirex Corp [The]0.00010.00010.00011,040,0000.00000.00 
TXSOTexas South Energy Inc0.01200.01200.012010,0000.00000.00 
TXSPTaxus Pharmaceuticals Holdings Inc3.3003.3003.300100-0.1002.94 
TXTMProtext Mobility Inc0.00070.00060.000627,432,700-0.000114.29 
TYCBTaylor Calvin B Bksh29.1029.1029.103000.000.00 
TYEKFThyssenkrupp Ag24.5724.5724.571,5001.727.53 
TYFGTri County Financial32.5032.5032.501000.501.56 
TYHJFTyhee Development Co0.00030.00030.00034,000-0.001785.00 
TYIDFToyota Industries Cp49.3849.3849.381000.731.50 
TYIDYToyota Industries Corporation49.4749.4749.473001.493.11 
TYMITyme Technologies3.2003.0503.050200-0.45012.86 
TYOYYTaiyo Yuden Ltd ADR47.0047.0047.002000.992.15 
TYTNTytan Holdings Inc0.00400.00400.00407,300-0.001020.00 
TZLTFTz Ltd0.02000.02000.0200800-0.006023.08 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.159.117
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,025420.70
DJI20,9962321.12
SP5002,389140.61
DAX12,467120.10
FTSE7,276110.15
NI22519,0792031.08
CAC405,27890.17
GLD1,275-80.66
BDI1,200494.26
HSI24,4563161.31