Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
TABCFTabcorp Holdings Ltd3.2803.2803.280500-0.0401.20 
TACBYTabcorp Hldgs ADR6.8686.8686.8685000.4987.82 
TACITransatlantic Capital Inc0.21000.21000.2100100-0.101032.48 
TAGGTaglikeme Corp0.00010.00010.000118,0000.00000.00 
TAISFTaisho Pharma75.0575.0575.051000.450.60 
TAKDTransakt Ltd0.06000.06000.0600200-0.040040.00 
TAKOFDrone Delivery Cda Corp.0.52600.46520.483049,6000.00200.42 
TAKRFTakara Res Inc0.17500.16450.172233,4000.00724.36 
TAKUFTaku Gold0.14000.14000.14003000.00000.00 
TALKItalk Inc0.00030.00020.00024,510,000-0.000133.33 
TALNTalon International0.07990.07800.079980,0000.010915.80 
TALRTalon Real Estate Holding Corp0.02000.02000.02001,400-0.005020.00 
TAMGTransnatl Auto Grp0.03500.03000.030030,000-0.005014.29 
TAMOTamm Oil and Gas Cp0.00290.00280.00286,7000.00000.00 
TANEFTanager Energy Inc0.11500.11020.110453,000-0.00191.69 
TAOIFTag Oil Ltd0.36490.35000.351156,100-0.02847.48 
TAPMTapinator Inc0.11490.09800.114930,8000.00000.00 
TAPPTap Resources Inc1.00000.36000.36002000.01002.86 
TARSFAlianza Minerals Ltd0.10020.10020.10022,500-0.00847.73 
TATDTatyana Designs Inc0.02500.02500.02503,300-0.025050.00 
TATYFTate & Lyle Plc 258.7208.7208.72010,0000.0700.81 
TATYYTate & Lyle Plc Spon35.0134.8835.012,4000.130.36 
TAUGTauriga Sciences Inc0.00060.00050.00063,434,0000.00000.00 
TAUXTerre Aux Boeufs Land Co Inc202.0202.0202.01002.01.00 
TAVHYTav Havalimanlari21.0021.0021.001000.180.86 
TAWNFThai Airways Intl- F0.52000.52000.52002,900-0.060010.34 
TAYOTaylor Consulting0.00520.00520.00521,0000.00000.00 
TBACQTandy Brands Accessories0.00640.00500.0064157,1000.001428.00 
TBDYFGordon Creek Energy Inc0.00030.00030.00039,0000.00000.00 
TBETTibet Pharmaceuticals0.00010.00010.00017000.00000.00 
TBEVHigh Performance Beverages Co0.00010.00010.0001372,117,1000.00000.00 
TBGNFThromboogenics Nv4.1004.1004.1001000.3007.89 
TBGPFTembo Gold Corp0.01720.01630.017218,000-0.00126.52 
TBIIFTobii Ab [Publ]5.0505.0505.0504000.0701.41 
TBLMYTiger Brands SP ADR28.5828.5828.58300-2.096.81 
TBLZTrailblazer Resources Inc1.3501.2601.3504000.15012.50 
TBPMFTetra Bio-Pharma Inc.0.59000.55950.585012,800-0.00400.68 
TBSSTbss International0.00090.00090.000910,000-0.000218.18 
TBTCTable Trac Inc2.2502.2002.2002000.0502.33 
TBTEFTwin Butte Energy Lt0.00010.00010.0001200-0.000990.00 
TBVPFThai Beverage Public0.68900.68900.68909,0000.00600.88 
TCANFTranscanada Corp 1St Pfd Ser 513.5113.5113.513000.030.25 
TCECTranscoastal Corporation0.03000.03000.030010,0000.012066.67 
TCEGFTerraco Gold Corp0.07580.07580.07581,000-0.019320.29 
TCEHYTencent Holdings ADR44.4344.1544.411,007,0000.260.59 
TCELTherapy Cells Inc0.00010.00010.00012,000,0000.00000.00 
TCEPYTianjin Capital Environmental Protection13.5713.5713.571000.826.43 
TCHCTech Central Inc1.9001.8501.8501,1000.0502.78 
TCHHTrustcash Holdings Inc0.00010.00010.00013,600,0000.00000.00 
TCISFTachi S Co Ltd17.9017.9017.90100-0.502.72 
TCKFTomichi Creek Outfit0.60000.52500.60006,0000.070013.21 
TCKRFTeck Resources Cl A21.9921.8921.893000.010.06 
TCLAFTranscontinental A22.0022.0022.00100-0.190.86 
TCLHFTcl Multimedia Techn0.46000.46000.4600800-0.01803.77 
TCLRYTechnicolor S.A.3.6153.6153.6151000.1253.58 
TCMFFTelecom Argentina Sa5.5005.5005.5001,800-0.4006.78 
TCNBTown Center Bk Il3.4503.2603.2602,500-0.1905.51 
TCNGFTricon Cap Grp8.5948.5948.5941,000-0.1361.56 
TCNTToucan Interactive Corp2.0001.4101.760500-0.73029.32 
TCORTreecon Resources Inc0.40000.39800.40006,0000.039010.80 
TCOSFTechnopolis Oyj4.6974.6974.6970-0.0290.61 
TCPIFTCP International Holdings Ltd0.71000.68000.680028,500-0.05006.85 
TCRRFTerrace Energy Corp0.01050.01050.010510,0000.00032.94 
TCRTSTransco Realty Trust0.00010.00010.0001100-6.9999100.00 
TCTZFTencent Holdings Ltd44.5043.9044.209,500-0.010.02 
TCYMYTingyi [Cayman Islands] Holdings Corp28.2728.2628.269001.264.67 
TCYSFTecsys Inc11.6911.6911.693,3000.010.09 
TDCBThird Century Bancor12.7312.7312.733,2000.000.00 
TDCH30Dc Inc0.00520.00520.00522,0000.001126.83 
TDDTWTidewater Inc [New] WT Ser B Exp2.3001.8502.3001,4000.35017.95 
TDDWWTidewater Inc [New] WT Exp 07/31/204226.9026.9026.9010,000-0.602.18 
TDEY3D Eye Solutions In0.00010.00010.000180,0000.00000.00 
TDGCFTrinidad Drilling Lt1.4791.4681.46817,000-0.0392.58 
TDGDFTransportadora De Gas Del Norte Sa3.0502.9503.05031,9000.64026.56 
TDHOYT&D Holdings Inc6.9506.9306.950500-0.0200.29 
TDLAFTbg Diagnostics Ltd0.10430.10430.10435,200-0.00050.48 
TDNTTrident Brands Inc0.85000.85000.85003000.02002.41 
TDRRFTudor Gold Corp.0.58320.58320.58325,0000.01322.32 
TDSGFTeledata Singapore Ltd0.19210.19210.19217,000-0.01798.52 
TDWTWTidewater Inc [New] WT Ser A Exp2.4502.4502.4503000.0000.00 
TDXPGolbal Smart Capital Corp.5.0005.0005.000100-1.25020.00 
TDYTThermodynetics Inc0.01550.01550.01553,1000.00000.00 
TECOTreaty Energy Corp0.00010.00010.0001550,8000.00000.00 
TECRTechcare Corp.0.35000.35000.3500300-0.01002.78 
TEFOFTelefonica Sa Ords10.7210.7210.72400-0.030.28 
TEGYTransact Energy0.14000.14000.140080,000-0.00312.17 
TEHGTechnovative Group Inc0.26000.26000.2600500-0.169439.45 
TEKXFTekmodo Inds Inc.0.02730.02730.02731,2000.00135.00 
TELDFTelefonica Deutschla5.5605.5305.5601,0000.0400.72 
TELLFTellza Communications Inc1.2811.2811.2814000.0917.66 
TELNFTelenor ASA21.0921.0721.0900.140.66 
TELNYTelenor ASA Ads21.2021.0421.1156,2000.090.43 
TERATeraforce Tech Corp0.00010.00010.00011000.00000.00 
TESTJ16.7516.7516.7500.050.30 
TETAATeton Advisors Inc39.5039.5039.503000.000.00 
TETHFTethys Petroleum Ltd0.02000.02000.02004,500-0.00209.09 
TETZFTrilogy Energy Corp5.0585.0505.0501,600-0.1402.70 
TEUCFBox Ships Inc.1.6001.5601.6002,1000.0503.23 
TEUFFBox Ships Inc.0.02190.01200.0219150,0000.009475.20 
TEUTFTeuton Res Corp0.18040.18040.1804300-0.01467.49 
TEVJFTeva Pharmaceutical Industries Ltd17.1517.1517.15100-1.9910.40 
TEVVFTeva Pharmaceutical Industries Limited349.0336.0338.05,3000.60.18 
TEXCTexcom Inc0.00370.00370.003792,5000.00000.00 
TEZNYTerna Rete Elettrica17.7917.6817.7910,6000.090.51 
TFAOFTelefonica Czech Rep13.0013.0013.0000.857.00 
TFCCFTerra Firma Cap Corp0.48320.48320.4832100-0.00881.79 
TFECFThin Film0.39860.39860.39861000.01814.76 
TFECYThin Film Electron3.8703.7683.8709000.0952.52 
TFGLTracker Financial Group Ltd.0.35000.35000.35002000.100040.00 
TFIFFTransforce Inc Fund25.2825.2825.281000.220.89 
TFRFFTefron Ltd New1.3301.3301.330300-0.25015.82 
TFRYTasty Fries Inc0.00100.00100.00104,0000.00000.00 
TFVRTimefirevr Inc.0.03990.03990.03994000.015966.25 
TGASFTowngas China Co Ltd Ord0.67300.67300.67303000.03204.99 
TGCDFTeranga Gold Corp CD2.4452.4112.4408,8000.0301.24 
TGCMTrans-Global Cap Mgmt Inc0.01600.01600.01604,0000.00000.00 
TGGITrans Global Grp In0.00060.00040.0006699,579,7000.000250.00 
TGICQTriad Guaranty Inc0.05850.05500.05508,0000.00000.00 
TGLOTheglobe.Com Inc0.00160.00160.00161000.00000.00 
TGLPTongli Pharmaceuticals USA Inc0.04000.04000.04005,0000.00000.00 
TGONFTetragon Financial12.4012.3212.324,5000.020.16 
TGOPF3I Group Plc12.5512.5512.551,1000.000.00 
TGOPY3I Group Plc6.4506.4506.4502,4000.0000.00 
TGOSYToyoda Gosei Co. Ltd ADR46.9546.9546.951,200-0.601.26 
TGRFTgr Financial Inc10.00010.00010.0002,500-0.0500.50 
TGRNFTong Ren Tang Tech1.5101.5101.5102,000-0.0402.58 
TGROTiger Oil and Energy Inc0.02200.01730.02203000.00000.00 
TGRRTiger Reef Inc.0.00550.00550.00559000.00000.00 
TGRUFWolfpack Gold Corp0.03790.03000.037955,000-0.00205.01 
TGSGYTgs Nopec Geophysica23.9623.9623.961000.140.59 
TGSNFTgs Nopec Geophysica24.0524.0524.052,0000.200.84 
TGTMFTargeted Microwave Solutions Inc.0.01100.01100.01106,500-0.017060.71 
TGXSFTigenix Sa1.2401.2401.2408,2000.0201.64 
THBIYTurkiye Halk Bankasi8.3108.3108.310200-0.4304.92 
THCBFThc Biomed Intl Ltd0.58330.48440.564036,200-0.01602.76 
THCTThc Therapeutics Inc.0.32990.25160.25163,200-0.078323.73 
THDS3Dshopping.Com0.01200.01200.01201,0000.00000.00 
THERFTheratechnologies Inc6.1505.9806.09511,3000.1151.93 
THKLYT H K Co Ltd ADR16.8716.7316.755,4000.342.08 
THLEFThales Ord113.6113.6113.61001.81.61 
THMGThunder Mountn Gold0.24500.17880.2000136,700-0.041517.18 
THNRFTechnicolor Sa3.7543.7543.754400-0.0060.17 
THNSThinspace Technologies Inc0.00020.00010.00011,002,500-0.000150.00 
THRRThresher Industries Inc0.00020.00020.000260,4000.00000.00 
THRSFThunderbird Resorts0.17000.17000.1700100-0.01508.11 
THTITht Heat Transfer Technology0.16100.16100.16101,0000.00000.00 
THURFThunderstruck Resources Ltd.0.07500.07000.070018,500-0.011013.58 
THVBThomasville Bancshar39.0039.0039.00300-0.581.47 
THYCFTaiheiyo Cement Cp3.8413.8413.8412000.0511.35 
TIAJFTelecom Halia S.P.A. Az0.77940.77940.77946,600-0.00050.06 
TIAOFTelecom Italia New O0.98110.97600.981125,000-0.00890.90 
TIDETidelands Oil & Gas0.00010.00010.00013000.00000.00 
TIGETigrent Inc.0.00650.00650.006514,500-0.00057.14 
TIKRFTikcro Technologies0.35000.35000.35001,6000.00000.00 
TIMNFTimminco Ltd0.00080.00080.000810,000-0.000220.00 
TINLYTeijin Ltd ADR20.2520.2520.251,300-0.130.64 
TINOTamino Minerals Inc0.00130.00130.0013500,0000.000330.00 
TINTFTintina Resources Inc0.09330.09220.09224,500-0.00111.18 
TIPNFTyner Res Ltd0.17000.17000.17001000.00301.80 
TIRTZTidelands Royalty TR B Ubi1.6801.6801.6804000.0402.44 
TIRXFTirex Resources Ltd0.03890.02600.038957,000-0.00051.27 
TISCFTaisei Corp Ltd Ord10.5410.5410.541,0000.697.05 
TISDZTreasure Isld Rlty0.00080.00080.00081000.000114.29 
TITCFTitan Cement Co Ord28.7528.7528.75300-0.060.19 
TITUFTitanium Corp Inc1.0031.0031.0032,000-0.0555.20 
TITXFTitan Medical Inc0.18500.17000.18501,378,3000.01589.34 
TIXCTix Corporation0.50000.46000.460011,400-0.04008.00 
TKAGYTelekom Austria Ag18.4418.2418.24600-0.562.95 
TKAMYThyssenkrupp Ag29.8229.6029.821,100-0.220.73 
TKCBYTokai Carbon Co Ltd32.9032.6032.903005.6020.51 
TKCITurnkey Capital Inc.0.03250.03250.032510,000-0.012527.78 
TKECFTokyo Electric Power4.1154.1004.1142,5000.0441.08 
TKECYTokyo Electric Power4.1244.1244.124400-0.0270.64 
TKGBFTurkiye Garanti Bankasi As2.9802.9802.9801,700-0.1705.40 
TKGBYTurkiye Garanti Bank2.9802.9202.960333,7000.0301.02 
TKGSYTokyo Gas Co Ltd ADR19.9719.9719.97100-0.653.16 
TKHVYTurk Hava Yallari Ao30.0029.9230.003000.883.02 
TKOITelkonet Inc0.17000.15700.1570222,8000.00251.62 
TKOMFTokio Marine Ord38.9138.9138.91900-1.884.61 
TKOMYTokio Marine ADR40.3440.1640.167,300-0.441.08 
TKPHFTakeda Pharmaceutica55.7855.6255.782000.170.31 
TKPYYTakeda Pharma27.3327.1227.1220,400-0.110.40 
TKRFFTinka Resources Ltd0.44290.41420.442921,1000.00912.10 
TKSTFTinkerine Studios Lt0.04600.03420.046042,1000.00204.55 
TKTDYTakata Corp Unsp ADR0.45000.40000.45001,5000.01002.27 
TKXHFTrackx Holdings Inc.0.23020.19660.20504,500-0.038015.64 
TKYVYTurkiye Vakiflar Bankasi T.A.O18.3518.3518.35300-0.562.96 
TLCVFTlc Vision Corp0.00020.00020.0002100-0.001487.50 
TLDETld3 Entertainment Group0.02500.02500.02502000.00000.00 
TLEDLight Engine Design Corp.0.07100.07000.070015,000-0.020022.22 
TLFXTelefix Communications Holdings Inc.0.03370.01400.03371,8000.004214.24 
TLGNTotally Green Inc0.05500.04000.040014,600-0.010020.00 
TLGRFTalga Res Ltd0.51000.51000.51001,200-0.01502.86 
TLIFTocca Life Holdings Inc0.00450.00450.00451000.001028.57 
TLKGYTelkom Sa Ltd Ads18.0318.0318.03400-1.899.49 
TLKMFPt Telekomunik Ind B0.34000.34000.340049,700-0.01002.86 
TLLEQTeletouch Commun Inc0.00080.00080.00083000.0004100.00 
TLLGFTalgo Sa5.9005.9005.9003000.2003.51 
TLLTTelehealthcare Inc.0.25920.20500.259226,5000.054226.44 
TLMMFTlg Immobilien Ag21.9021.9021.903,1000.000.00 
TLNUFTelecorp Inc0.00210.00170.002133,0000.00000.00 
TLOFFTalon Metal Corp0.09100.09100.091020,000-0.010310.17 
TLOGTetralogic Pharmaceu0.04000.02900.0313106,4000.003613.00 
TLPCTelpac Industries0.04000.04000.04002,5000.0200100.00 
TLPFYTeleperformance Sa74.5273.6774.15300-0.280.38 
TLPYTelupay Internationa0.00140.00140.00142000.000555.56 
TLRSTimberline Resources Corporation0.35000.32400.335238,800-0.02376.60 
TLSNFTeliasonera Ab Ord4.7004.6804.680300-0.1092.28 
TLSNYTeliasonera ADR9.6009.4209.52060,2000.2282.45 
TLSRPTelos Corp 12%Pfd11.0011.0011.001000.000.00 
TLSYYTelstra Cp Ads14.2514.1314.1831,0000.130.93 
TLTFFTheralase Technologi0.39400.38050.380538,700-0.00942.41 
TLTZYTele2 Ab ADR5.8055.8055.8051,0000.0651.13 
TLVASomerset Transition Corp0.02000.02000.02002000.00000.00 
TLXPFThundelarra Ltd0.01500.01500.0150100-0.020057.14 
TMAKTouchmark Bancshares9.1509.1409.1501,6000.0100.11 
TMBCFTembec Inc New3.7003.6803.7002,200-0.0280.74 
TMBXFTombstone Explortn0.00700.00700.0070159,6000.00000.00 
TMCGFTomco Energy Plc0.05500.05500.0550600-0.010015.38 
TMCVTemecula Valley Bancorp Inc0.00100.00100.00105000.00000.00 
TMEBTerme Bancorp Inc0.00850.00850.00852,500-0.008048.48 
TMENThermoenergy Corp0.00010.00010.00012,5000.00000.00 
TMGEFThermal Energy Intl0.07860.07860.07867,000-0.00040.51 
TMGYTerminus Energy Inc0.00120.00120.00129,5000.00000.00 
TMIAFTrimetals Mining Inc0.16950.16950.16951,700-0.00050.29 
TMIBFTrimetals Mining0.19000.19000.19007000.00975.38 
TMICFTrend Micro Inc [Tok47.2347.1847.234,000-1.994.04 
TMICYTrend Micro ADR50.1849.6849.713,4000.571.16 
TMKOYTmk Pao Gdr Reg S4.5204.5204.5206,000-0.53010.50 
TMKXYTmk Oao4.4404.4404.440100-0.4008.26 
TMMFFTmac Resources Inc.8.6078.4198.4338,5000.1772.14 
TMMIT M M Inc New0.02650.02650.026525,1000.00000.00 
TMOAFTomtom Nv Amsterdam11.0411.0411.045000.090.82 
TMOAYTomtom Nv ADR5.6305.6305.6309000.0701.26 
TMPHFTemple Hotels2.9322.9322.9328000.0622.15 
TMPPFTimes Property Holdings Ltd1.0951.0301.03063,7000.28037.33 
TMPSTempus Applied Solutions Holdings Inc0.29410.26050.290056,0000.00000.00 
TMPSWTempus Applied Solutions Holdings Inc0.01650.01510.015175,0000.00010.67 
TMRAFTomra Systems A/S/A15.3715.1915.371,5001.027.09 
TMRAYTomra Systems A/S/A14.6814.6814.68100-0.070.44 
TMRCTexas Mineral Resources Corp.0.20990.20000.20995,0000.00994.95 
TMSHTransglobal Assets Inc0.00360.00360.003610,0000.000620.00 
TMSNYTemenos Group Ag103.9103.1103.19001.21.13 
TMTNFToromont Inds Ltd CD46.5446.5046.50600-0.290.62 
TMXLFTelefonos De Mex Sa L0.00010.00010.00012,6000.00000.00 
TMXNTrimax Corporation0.02000.01500.0163879,300-0.003718.50 
TMXXFTmx Group Ltd53.0553.0553.051,0001.052.02 
TNABYTenaga Nasional Berh14.8313.7314.838000.755.33 
TNBITanke Biosciences Corp0.01000.01000.01004,900-0.014559.18 
TNENTrue North Energy Cp0.02890.02300.028935,8000.00000.00 
TNEYFTamarack Valley Energy Ltd2.2302.2302.2301,1000.22711.33 
TNGLTonogold Res Inc0.10000.08250.08506,000-0.015015.00 
TNGMFTrue North GEMS Inc0.00100.00100.001010,0000.00000.00 
TNGNQTengion0.00020.00020.00023000.00000.00 
TNGRY88 Energy Ltd ADR0.04100.04100.0410300-0.488092.25 
TNGSTitan Oil & Gas Inc0.00450.00450.004514,6000.001550.00 
TNISFTecnicas Reunidas S33.5833.5833.58100-5.4013.84 
TNJIFTianjin Capital Envi0.62500.62500.62506,4000.075013.64 
TNKETanke Incorporated0.00030.00030.0003210,0000.00000.00 
TNKYTn-K Energy Group0.00360.00360.00360-0.000410.00 
TNLXTrans-Lux Corporation1.0101.0101.0101000.16018.82 
TNNFFTenon Ltd0.30000.30000.30007000.02007.14 
TNREFTaranis Res Inc0.08030.07630.076315,0000.00639.00 
TNRGThunder Energies Cor0.09010.09000.090031,0000.00000.00 
TNRSFTenaris Sa Luxembrg14.4014.4014.40400,0000.382.71 
TNSBTransbotics Corp0.25000.20000.200035,0000.040025.00 
TNSGFFindev Inc0.41000.41000.4100200-0.00601.44 
TNSTFTranseastern Power0.34250.32610.326120,000-0.02727.70 
TNTMFTransition Metals Co0.11400.11400.114020,0000.015015.15 
TNTYTrue Nature Holding Inc.0.07630.06500.076317,400-0.00263.30 
TODGFTod's Spa73.1073.1073.101000.000.00 
TOELFTokyo Electron Ltd154.4153.4154.42,800-0.90.57 
TOELYTokyo Electron Ltd38.3038.0538.1811,0000.270.70 
TOEYFToro Energy Ltd0.02250.02000.0200151,500-0.007025.93 
TOFBTofutti Brands Inc1.7701.7701.7706000.0201.14 
TOGLToga Limited4.5003.5003.5001,4000.0000.00 
TOGLDToga Limited0.10000.09200.10001,600-0.050033.33 
TOGOFTomagold Corporation0.07200.07200.0720100,0000.00202.86 
TOKUYTokyu Corp Unsp ADR13.8713.8713.87300-0.815.52 
TOLWFTrican Well Service3.5113.4963.511137,5000.0010.03 
TOMITexas Oil & Minerals Inc0.00120.00120.001211,3000.00000.00 
TOMZTomi Environmental0.17000.16500.165121,3000.00010.06 
TONRTonner-One World Holdings Inc.0.00060.00050.000620,891,4000.00000.00 
TOODThermwood Corp4.3804.3804.380200-0.1202.67 
TOPCFTopcon Corp17.2217.2217.22100-0.030.17 
TOPPYToppan Printing9.7259.7259.725200-0.4754.66 
TOPZTopaz Resources Inc.0.24000.24000.24003000.00000.00 
TORSFTorstar Corp Cl-B CD1.1291.1291.1293000.16416.97 
TORVFTorch River Resource0.04590.03250.04597,500-0.00418.20 
TORWTorrington Water Co.44.0042.0044.002000.000.00 
TORXFGleichen Res Ltd16.0815.7515.922,5000.191.24 
TORZSutor Technology Group Limited0.07000.07000.07001000.00000.00 
TOSBFToshiba Corp2.7202.6802.68030,800-0.0923.32 
TOSCFTosoh Corp11.7011.7011.708000.756.85 
TOSYYToshiba Corporation16.1715.9916.0020,400-0.623.73 
TOTDYToto Ltd39.9139.9139.912001.203.10 
TOTZFTotal Energy Service10.0010.0010.002000.707.54 
TOWTFTower One Wireless Corp.0.22370.20400.204219,000-0.02079.20 
TOYOFToyota Motor Corporation59.7559.7059.75400-0.921.52 
TPACTrans-Pac Aerospace0.00010.00010.00016,150,5000.00000.00 
TPCATropicana Entmt Inc48.3047.7048.302,8000.100.21 
TPCFFTitan Logix Corp0.47380.47100.473810,4000.085822.11 
TPCSTechprecision Corp0.68000.63500.68004,2000.00000.00 
TPDKYTopdanmark As3.7203.7103.7105000.0000.00 
TPIITriad Pro Innovators Inc0.12000.12000.12001000.00000.00 
TPIYTianyin Pharmaceutical Co0.01170.00700.011210,1000.003341.77 
TPLMTriangle Petroleum Corp0.04840.04500.0460213,1000.00081.77 
TPNEFCub Energy Inc0.02760.02760.027625,1000.004117.45 
TPNIThe Pulse Network0.00020.00020.0002333,3000.00000.00 
TPNL3Pea Intl Inc0.47500.47490.47503,500-0.00501.04 
TPNTFThird Point Offshore16.4916.4916.494000.160.96 
TPPPFTriple P Nv0.02000.02000.02009,0000.00000.00 
TPRFFGran Columbia Gold1.7951.6191.71065,4000.0915.62 
TPTWTpt Global Tech Inc0.13670.13670.13671000.037838.22 
TQLAMontalvo Spirits In0.00030.00010.0001730,8000.00000.00 
TRACTrack Data Corp47.0147.0147.011000.000.00 
TRAETriton Amer Energy Corp0.00010.00010.00016,5000.00000.00 
TRARFTeras Resources Inc0.09000.09000.09002,500-0.016015.09 
TRAUFTransurban Gr Staple9.4809.4809.4801000.4805.33 
TRBDTurbodyne Techs Inc0.00030.00030.00031,556,2000.000150.00 
TRBMFStratton Resources Inc0.59520.59520.59521,000-0.01802.94 
TRBNWTribune Media Co. WT Exp 12/31/203240.1540.1540.1520,000-0.050.12 
TRBOTurbo Global Partners Inc.0.00250.00220.00243,100,2000.00014.35 
TRCKTrack Group Inc1.5501.5501.5501000.15010.71 
TRCLFTrans Cosmos23.0523.0523.051,1001.195.44 
TRCYTri City Bankshares20.8020.6020.7518,0000.150.73 
TRDXTrend Exploration I0.00020.00020.0002513,5000.00000.00 
TREPTrucept Inc0.00680.00620.00622,000-0.00011.59 
TREVFTrevali Res Corp1.1681.1301.14062,300-0.0070.58 
TRGMTargeted Medical0.00600.00600.00601000.00047.14 
TRIITrio Resources Inc0.00130.00130.00131,000-0.001756.67 
TRITFTri-Tech Holding Inc0.00010.00010.000118,0000.00000.00 
TRKGTracking Corporation0.02920.02530.0256235,000-0.00041.54 
TRKKOrbital Tracking Corp0.01470.01200.0147158,000-0.00021.34 
TRKNYTurk Telekomunikasyo3.7803.7203.7782,400-0.0020.05 
TRKXTrek Resources Inc240.0220.0240.010033.716.35 
TRLFFTrue Leaf Medicine International Inc0.45970.44250.450078,5000.01503.45 
TRLITruli Media Group0.04000.04000.0400400-0.006013.04 
TRLPFTrimel Pharmaceutica0.08470.08470.0847800-0.00040.47 
TRMLFTourmaline Oil Corp21.2421.2421.24200-0.140.63 
TRMNFTrueclaim Exploration Inc.0.00600.00600.0060500-0.004040.00 
TRNLYTrendlines Group Ltd. ADR5.4105.4105.4101000.0100.19 
TROIFTri Origin Exp Ltd0.03830.03830.038315,0000.00123.23 
TROLBTootsie Roll Inds Cl36.5036.5036.50600-0.050.14 
TRONToron Inc0.00390.00200.0032929,4000.000728.00 
TROXGTronox In Cl B WT80.00000.80000.8000100-93.200099.15 
TROXWTronox Inc Cl A WT90.0090.0090.0040025.0038.46 
TRRETerra Energy Resources0.01140.00900.011440,0000.00000.00 
TRRFFTrifecta Gold0.16720.15610.15615,600-0.00462.86 
TRRGFTransatlantic Mining0.06500.06500.06503000.0360124.14 
TRRITrinity Resources Inc.0.03610.03610.03612000.0191112.35 
TRRSFTerritory Resources Ltd21.2721.1121.271,6000.100.49 
TRRVFTerravest Capital Inc7.4397.4397.439900-0.0540.72 
TRRXFTnr Gold Corp0.03300.03300.033025,000-0.007017.50 
TRSDFTiger Resources Ltd0.03000.03000.03002,600-0.015033.33 
TRSFFTres-Or Resoures Ltd0.03700.03700.03704,0000.00308.82 
TRSITrophy Resources Inc0.00010.00010.000100.00000.00 
TRSWFTransalta Renewables11.1811.0311.0911,1000.050.42 
TRTCTerra Tech Corp0.21500.20200.20802,612,500-0.00200.95 
TRTITranstech Industries Inc0.21000.21000.21002,500-0.040016.00 
TRUHFTruly International Holdings Ltd.0.31100.31100.31100-0.01324.07 
TRUMFTerumo Corporation40.2740.2740.27100-0.020.05 
TRUMYTerumo Corp Unsp ADR38.2038.2038.20200-1.102.80 
TRUUTrue Drinks Holdings Inc0.09000.09000.090020,0000.00303.45 
TRUXTruxton Corp32.0031.9032.003,4000.100.31 
TRVBTri-Valley Bank0.68000.68000.6800300-0.02002.86 
TRVRTwo Rivers Fin Grp27.3527.0527.351,200-0.652.32 
TRWRFTorino Power Solutions Inc0.07900.07900.0790300-0.00172.11 
TRXDTrxade Group Inc0.55000.55000.55001000.140034.15 
TRXOT-Rex Oil Inc0.10600.10600.10601000.040060.61 
TRXXFTerrax Minerals0.49860.46420.4884148,0000.00851.77 
TRYFTrycera Financial3.7503.7003.7501,7000.0501.35 
TRYIFToray Inds Inc Ord9.6809.6809.6802,0000.0400.41 
TRYIYToray Inds Inc ADR19.1218.7118.8826,700-0.381.97 
TRYRFTroy Res NL A$25 P0.09940.09940.09943,000-0.027621.73 
TSBLFTiso Blackstar Group Se0.70900.70900.709010,4000.00000.00 
TSCCTech Solutions0.02000.02000.02001,5000.0122156.41 
TSCDFTesco Plc Ord2.4612.4602.4602,300-0.0421.67 
TSCDYTesco Plc Spons ADR7.5567.4807.55089,500-0.0200.26 
TSCEFToscana Energy0.70690.69870.70691,0000.00190.27 
TSCRFThescore Inc0.13000.12600.1260100,000-0.022615.21 
TSDRFTsodilo Resources0.47000.47000.47001,300-0.095016.81 
TSGLThe Staffing Group Ltd0.06900.06900.06903,000-0.00304.17 
TSGTFTsingtao Brewery Ser4.1004.0004.1001,5000.1002.50 
TSGTYTsingtao Brewery ADR20.0220.0220.02100-0.080.40 
TSGZFTristar Gold Inc0.23000.21220.217311,700-0.01998.39 
TSHMYToshiba Machine Unsp/Adr21.6821.6821.681000.813.88 
TSIHFTsi Holdings7.6857.6857.6851000.0851.12 
TSIOF361 Degrees Intl0.47000.47000.47001,0000.060014.63 
TSMITotal Sports Media Inc.0.00500.00500.00504,3000.000511.11 
TSMRFTsumura & Co35.3435.3435.341006.6623.22 
TSNPTesoro Enterprises Inc0.00010.00010.0001900,0000.00000.00 
TSOITherapeutic Solutions International Inc0.01000.01000.010026,0000.00000.00 
TSPGTgi Solar Power Gr0.00060.00060.0006100,000-0.000114.29 
TSRMFTreasury Metals0.55830.54890.548940,000-0.00821.47 
TSRYFTreasury Wine Estate11.1611.1011.101,100-0.252.20 
TSRYYTreasury Wine Estate11.2011.1711.2016,200-0.060.53 
TSSIFortress Intl Gp0.26400.24200.2539120,1000.023910.39 
TSSLFTelesites Sab De Cv0.82750.80000.812074,6000.01201.50 
TSSPTrendsetter Solar Pr0.00540.00190.004767,000-0.001017.54 
TSTIFTs03 Inc2.2722.2262.2619,7000.0090.40 
TSTSThat Marketing Solution Inc0.00010.00010.00011,2000.00000.00 
TSUKFToyo Suisan Kaisha Ltd38.0038.0038.001000.601.60 
TSUKYToyo Suisan Kaisha L350.3350.3350.3100-47.711.99 
TSYHFTravelsky Technology Ltd2.8002.8002.8002,0000.1204.48 
TSYHYTravelsky Tech SP H27.4027.4027.40800-0.531.89 
TSYITerra Systems Inc0.00500.00500.005010,0000.00000.00 
TTAPYThai Tap Water16.1816.1816.181000.060.40 
TTCMTautachrome Inc.0.01090.00750.01001,021,000-0.002016.67 
TTCNFTelit Communications2.7202.6202.62018,0000.0602.34 
TTDKFTdk Corp66.8866.8866.88100-0.260.39 
TTDKYTdk Corporation66.5566.4366.552,600-0.020.03 
TTENTitan Energy Llc4.2504.2504.2502000.0000.00 
TTFNFTotal S.A.53.2553.2553.25358,4001.452.80 
TTGPFTt Group Plc Ord 253.0003.0003.0001,400-0.0882.85 
TTHGTitanium Hldgs Group0.20000.17760.200020,200-0.01506.98 
TTLOTorotel Inc0.57000.57000.570000.00000.00 
TTLTFTotal Telecom Inc0.32900.32900.32903,000-0.069517.44 
TTMZF3Tl Technologies Corp.0.14000.14000.14005000.00000.00 
TTNDFTechtronic Inds Ord5.1505.1505.1501,7000.65114.47 
TTNDYTechtronic Industries Co. Ltd26.4026.2026.4012,500-0.100.38 
TTNUFTitanium Group Ltd0.00160.00160.0016800-0.002257.89 
TTPPFTotal Produce Plc Ord2.7002.7002.7001000.0000.00 
TTRAFTelstra Corp Ltd2.8902.8892.8901,0000.0702.48 
TTSLFTatts Group Ltd3.2483.2483.24800.0963.05 
TTTMT3 Motion Inc0.01100.00620.0100339,6000.004066.67 
TTXPTrilliant Expl Corp New0.00100.00100.001092,0000.00000.00 
TTYPTrinity Petroleum TR72.0072.0072.001000.000.00 
TUCLTrue Colors International0.35000.35000.35002,000-0.03859.91 
TUIFFTui Ag17.0017.0017.005000.030.18 
TUIFYTui Ag ADR8.5508.5508.550900-0.0500.58 
TULLFTullet Prebon Plc5.9505.9505.9505000.0000.00 
TUMIFKingsmen Res Ltd.0.09570.08770.087717,500-0.013413.25 
TUNGTungsten Corp0.00060.00060.00062000.00000.00 
TURATurbine Aviation Inc0.43870.43870.43872000.2387119.35 
TURVTwo Rivers Water Co0.58960.52250.5225132,200-0.04057.19 
TUWLFTullow Oil Plc Ord2.2602.2602.2609,600-0.0482.08 
TUWOYTullow Oil ADR1.1901.1401.190136,2000.0807.21 
TUXSTuxis Corp4.2204.2204.2209000.0200.48 
TVAHFTV Asahi Hldgs Corp19.3519.3519.351000.000.00 
TVBCFTelevision Broadcast3.3353.3353.3350-0.1454.17 
TVBCYTelevision Broadcast6.7006.7006.700100-0.3705.23 
TVETFTraverse Energy0.30200.30200.30201,6000.028810.54 
TVFCFTelevision Franchise14.3314.3314.331000.987.34 
TVIAQTerravia Hldgs Inc0.00930.00600.0088922,300-0.00022.22 
TVIPFT V I Pacific Inc Fg0.00900.00900.009019,900-0.001211.76 
TVLFTenn Valley Fin Hldg5.0005.0005.0002,4000.0000.00 
TVMD24/7 Kid Doc Inc.0.01810.01810.01815,0000.00000.00 
TVNBTurbotville National Bank [Pa]80.0080.0080.001000.000.00 
TVOGTurner Valley Oilgas0.00940.00760.0091235,9000.001113.75 
TVPCTwin Vee Powercats Inc.0.15500.15500.15505,0000.00000.00 
TVTVWherevertv Broadcasting Corp0.30000.30000.30005,2000.02007.14 
TWCFTown & Country Finl21.1120.6620.66400-0.452.13 
TWERTowerstream Corp0.09000.08300.0900434,5000.00000.00 
TWIRFTree Island Steel Ltd2.5082.5082.5082,2000.0070.26 
TWMJFCanopy Growth Corp.8.5998.3208.474227,1000.0040.04 
TWOCTrans World Corp5.7004.8505.5005,7000.0000.00 
TWODFTaylor Wimpey Plc2.5402.5052.5403,9000.0903.67 
TWOHTwo Hands Corp.0.03790.02700.037951,7000.007926.33 
TWOSTeledata World Servi0.00100.00100.00103,0000.00000.00 
TWRFFTower Resources Ltd0.12800.12800.128010,000-0.025516.61 
TWSITristar Wellness Solutions Inc0.01010.01000.010020,7000.00000.00 
TXCCQTranswitch Corp0.00100.00100.0010120,0000.00000.00 
TXEMFTempleton Emerging M9.6509.6509.6501000.5506.04 
TXGETexas Gulf Energy Inc0.00350.00350.003510,0000.00000.00 
TXHDTextmunication Holdings Inc0.00050.00050.000517,522,5000.00000.00 
TXHETexhoma Energy Inc0.00010.00010.00011,000,0000.00000.00 
TXHGTx Holdings Inc0.01200.01200.012050,0000.00054.35 
TXHPFTechnopro Holdings Inc.45.4045.4045.401000.100.22 
TXICTongxin International Ltd0.03000.03000.03003,8000.00000.00 
TXJKTexas Jack Oil & Gas Corp0.06000.06000.06001000.020050.00 
TXLZFTesla Expl Ltd0.06000.06000.06005,0000.00000.00 
TXMCTirex Corp [The]0.00010.00010.00013,0000.00000.00 
TXSOTexas South Energy Inc0.02000.02000.020065,0000.00000.00 
TXTMProtext Mobility Inc0.00070.00050.000761,267,4000.000116.67 
TYCBTaylor Calvin B Bksh33.0033.0033.001001.003.13 
TYEKFThyssenkrupp Ag29.6729.6629.67600-0.250.82 
TYFGTri County Financial34.3534.3534.351,7000.250.73 
TYIDFToyota Industries Cp58.8258.8258.8201.111.92 
TYIDYToyota Industries Corporation59.3359.3359.331000.771.31 
TYOBYToyobo Co. Ltd. ADR17.9917.9917.99100-0.140.77 
TYPFFTyphoon Exploration A New0.04990.04990.0499500-0.00152.92 
TYTMFTokyo Tatemono Co Lt12.2312.2312.233,5000.000.00 
TYTNTytan Holdings Inc0.00390.00390.00396,6000.00000.00 
TZPCThermafreeze Product0.00300.00300.00301,9000.000942.86 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.247.44
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,42740.07
DJI22,350-100.04
SP5002,50220.06
DAX12,592-80.06
FTSE7,311470.64
NI22520,296-510.25
CAC405,281140.27
GLD1,29360.47
BDI1,200494.26
HSI27,881-2300.82