Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
TACBYTabcorp Hldgs ADR7.1607.1607.1601,5000.3404.99 
TACITransatlantic Capital Inc0.13250.03600.03602000.003510.77 
TAERTarsier Ltd.0.05500.05500.05502,5000.014034.15 
TAFFFTack Fiori International Group0.02000.02000.02002000.00000.00 
TAGGTaglikeme Corp0.00010.00010.0001870,1000.00000.00 
TAKDTransakt Ltd0.09800.09800.09801,0000.018022.50 
TAKRFTakara Res Inc0.20900.19560.19564,0000.01065.73 
TAKUFTaku Gold0.08000.00280.00282,300-0.068196.05 
TALKItalk Inc0.00060.00060.0006202,1000.00000.00 
TALNTalon International0.12270.09040.09044,8000.00020.22 
TALRTalon Real Estate Holding Corp0.12000.12000.12005,000-0.080040.00 
TAMGTransnatl Auto Grp0.06250.04500.06254,7000.007513.64 
TAMOTamm Oil and Gas Cp0.00300.00300.00303,8000.00000.00 
TAOIFTag Oil Ltd0.44100.43350.433510,900-0.01192.67 
TAPMTapinator Inc0.12300.12300.1230700-0.017012.14 
TAPOFTap Oil NL Fgn Aud0.05500.05500.055050,000-0.00508.33 
TAPPTap Resources Inc0.35000.35000.35008000.00000.00 
TARSFAlianza Minerals Ltd0.08570.08570.08575,000-0.00111.27 
TASEFTasman Resources NL0.17240.17240.17244,0000.052443.67 
TATYFTate & Lyle Plc 259.5609.5209.5206,1000.1701.82 
TATYYTate & Lyle Plc Spon39.8139.5039.811,0000.431.09 
TAUGTauriga Sciences Inc0.00270.00210.002212,711,200-0.000312.00 
TAVHYTav Havalimanlari16.0716.0716.071,8000.030.16 
TAWNFThai Airways Intl- F0.53000.53000.53001,000-0.100015.87 
TAYOTaylor Consulting0.01000.01000.01001,000-0.002016.67 
TBACQTandy Brands Accessories0.00100.00100.00105000.00000.00 
TBBNTfb Bancorp Inc.27.2527.0027.00400-0.250.92 
TBETTibet Pharmaceuticals0.00010.00010.0001300-0.000150.00 
TBEVHigh Performance Beverages Co0.00010.00010.00011,735,5000.00000.00 
TBGNFThromboogenics Nv3.3503.3503.3501,000-0.2005.63 
TBGPFTembo Gold Corp0.03630.03630.036310,0000.00133.71 
TBIOTransgenomic Cmn0.58500.56700.5700131,2000.00000.00 
TBLMYTiger Brands SP ADR32.5032.5032.50100-1.093.25 
TBLZTrailblazer Resources Inc3.7503.7003.7504,7000.0501.35 
TBMIFAurcrest Gold Inc0.00900.00900.00904,500-0.001010.00 
TBNCT Bancshares Inc10.1710.1510.175,0000.020.15 
TBQBFT-Bird Pharma Inc0.97860.92390.953858,7000.07628.68 
TBSSTbss International0.00100.00090.0009110,300-0.000110.00 
TBTCTable Trac Inc1.5301.5301.5301000.0000.00 
TBVPFThai Beverage Public0.65930.65420.654210,000-0.01662.47 
TBVPYThai Beverage Public Co Ltd ADR67.7867.7867.78400-0.801.17 
TCECTranscoastal Corporation0.02500.02000.020020,200-0.010033.33 
TCEGFTerraco Gold Corp0.11350.11350.11354,0000.00696.47 
TCEHYTencent Holdings ADR29.1528.8029.07934,0000.050.17 
TCELTherapy Cells Inc0.00010.00010.0001440,0000.00000.00 
TCHCTech Central Inc1.1001.1001.100500-0.40026.67 
TCHHTrustcash Holdings Inc0.00100.00010.00013,1000.00000.00 
TCISFTachi S Co Ltd20.1820.1820.181005.3035.62 
TCKFTomichi Creek Outfit0.35010.35000.35012,000-0.049812.45 
TCKRFTeck Resources Cl A21.5521.3921.39400-0.040.17 
TCLAFTranscontinental A17.7217.7217.722,1000.160.91 
TCLHFTcl Multimedia Techn0.47500.47500.47502,1000.00501.06 
TCLRYTechnicolor S.A.4.1204.1204.1205000.1002.49 
TCMFFTelecom Argentina Sa4.4204.4204.4201,000-0.1302.86 
TCNBTown Center Bk Il3.2503.2503.250200-0.0501.52 
TCNGFTricon Cap Grp8.0868.0868.08643,1000.2232.84 
TCNTToucan Interactive Corp1.8001.7001.700500-0.1005.56 
TCORTreecon Resources Inc0.35000.35000.3500400-0.070016.67 
TCOSFTechnopolis Oyj3.3103.3003.3101,800-0.0040.13 
TCPIFTCP International Holdings Ltd1.1701.1001.16015,7000.0403.57 
TCRRFTerrace Energy Corp0.03120.03120.03123,000-0.00349.83 
TCTZFTencent Holdings Ltd29.2528.9529.177,6000.120.41 
TCYMFTingyi Cayman Island1.1001.1001.1008,2000.0504.76 
TCYMYTingyi [Cayman Islands] Holdings Corp22.8522.8522.852000.100.43 
TCYSFTecsys Inc7.7387.7387.738300-0.0050.06 
TDCAFTdc A/S Dkk55.1805.1805.1802,0000.0701.37 
TDCBThird Century Bancor11.7011.7011.702,000-0.050.43 
TDCP3Dicon Corporation0.00090.00070.00094,279,700-0.000110.00 
TDEY3D Eye Solutions In0.00010.00010.000175,0000.00000.00 
TDGCFTrinidad Drilling Lt1.6271.5901.6271,500-0.0332.01 
TDGDFTransportadora De Gas Del Norte Sa1.2401.2401.2402,500,0000.13011.71 
TDHOYT&D Holdings Inc7.5007.4257.4909,500-0.1001.32 
TDNTTrident Brands Inc0.83000.80000.83007,8000.06007.79 
TDRRFTudor Gold Corp.0.44560.44560.44562,300-0.00100.22 
TDSGFTeledata Singapore Ltd0.54500.52110.521437,900-0.01132.12 
TDYSTetridyn Solutions0.04000.03000.0400102,0000.00000.00 
TDYTThermodynetics Inc0.02000.02000.02002,9000.00000.00 
TECOTreaty Energy Corp0.00010.00010.00012,1000.00000.00 
TECRTechcare Corp.0.61900.61900.6190300-0.02103.28 
TEFOFTelefonica Sa Ords11.1911.0111.0123,000-0.302.65 
TEGRTerra Energy & Res0.00600.00600.006010,0000.00000.00 
TEGYTransact Energy0.06000.06000.06003,000-0.006910.31 
TEHGTechnovative Group Inc0.20000.20000.20005000.00000.00 
TELDFTelefonica Deutschla4.8804.7104.7208,2000.0400.85 
TELLFTellza Communications Inc1.1501.1501.150300-0.17112.93 
TELNFTelenor ASA16.9316.9216.93200-0.080.47 
TELNYTelenor ASA Ads16.8916.6916.8326,100-0.160.94 
TELOZTel Offshore Trust0.28000.28000.28001,1000.100055.56 
TEMPFTemp Holdings18.1618.1618.161000.010.06 
TERATeraforce Tech Corp0.00100.00100.00101,0000.0009900.00 
TERRFTrasmissione Elettri4.6504.6504.6504,0000.1302.88 
TETAATeton Advisors Inc45.0045.0045.001000.000.00 
TETHFTethys Petroleum Ltd0.02500.02500.02508,000-0.004114.09 
TETZFTrilogy Energy Corp3.3903.3803.38020,000-0.0742.13 
TEUCFBox Ships Inc.2.4002.4002.400500-0.1004.00 
TEUFDBox Ships Inc.0.41000.35000.36385,200-0.046211.27 
TEUFFBox Ships Inc.0.24000.19100.191033,800-0.049020.42 
TEUTFTeuton Res Corp0.16500.16500.16502,0000.00573.58 
TEUUFTR European Growth11.3211.3211.321000.000.00 
TEVJFTeva Pharmaceutical Industries Ltd33.8533.8533.851000.351.04 
TEVVFTeva Pharmaceutical Industries Limited596.0580.0595.018,7003.00.51 
TEXCTexcom Inc0.00320.00320.003210,0000.00000.00 
TEZNYTerna Rete Elettrica15.1214.9315.0811,5000.302.03 
TFCCFTerra Firma Cap Corp0.56320.56320.5632300-0.01682.90 
TFECFThin Film0.40150.40000.400022,900-0.00300.74 
TFECYThin Film Electron3.7103.7103.7102,000-0.2706.78 
TFIFFTransforce Inc Fund23.0923.0123.091,800-0.261.10 
TFRFFTefron Ltd New1.7901.7901.790400-0.0100.56 
TFRYTasty Fries Inc0.00010.00010.00012,800-0.000990.00 
TFSCFTfs Corporation Ltd0.84500.84500.8450100-0.295025.88 
TFVRTimefirevr Inc.0.34270.30000.300060,100-0.080021.05 
TGAFFTaiga Bldg Prods Ltd Ord0.75800.75800.75801,500-0.00600.79 
TGASFTowngas China Co Ltd0.54800.54800.54804,000-0.01602.84 
TGCDFTeranga Gold Corp CD0.64630.61160.63199,8000.01242.00 
TGCMTrans-Global Cap Mgmt Inc0.01600.01600.01602,9000.00000.00 
TGGITrans Global Grp In0.00010.00010.00011,000,0000.00000.00 
TGGMFTegma Gesto Logstica S.A.3.9003.9003.9008,0001.24346.77 
TGICQTriad Guaranty Inc0.02200.02200.0220500-0.003614.06 
TGLOTheglobe.Com Inc0.00130.00130.001310,0000.00018.33 
TGLPTongli Pharma USA0.04770.04770.04771000.007719.25 
TGONFTetragon Financial12.3712.2912.3326,300-0.040.32 
TGOPF3I Group Plc9.0009.0009.0007000.3003.45 
TGOPY3I Group Plc5.3505.3505.3501,2000.0601.13 
TGRFTgr Financial Inc8.5408.5008.5402,8000.0000.00 
TGRLFTonengeneral Sekiyu12.1012.1012.102,0000.908.04 
TGROTiger Oil and Energy Inc0.03000.03000.030010,000-0.00298.81 
TGRPTron Group Inc0.52000.51000.52006,600-0.490048.51 
TGRRTiger Reef Inc.0.04200.04200.04202,0000.00205.00 
TGRUFWolfpack Gold Corp0.07800.07430.078050,0000.016025.81 
TGRVFTian Ge Interactive0.70000.70000.70002000.100016.67 
TGSGYTgs Nopec Geophysica22.0522.0522.05200-0.713.12 
TGSNFTgs Nopec Geophysica21.5021.5021.50100-0.401.83 
TGTMFTargeted Microwave Solutions Inc.0.19870.19870.19872,000-0.00532.60 
TGXSFTigenix Sa0.77000.77000.77002,5000.00000.00 
THAFFThoresen Thai Agcies0.29500.29500.2950800-0.045013.24 
THBIYTurkiye Halk Bankasi6.1806.1806.1808,8000.1903.17 
THCBFThc Biomed Intl Ltd0.58090.56550.565527,3000.00741.33 
THCTThc Therapeutics Inc.0.43210.41930.41933,900-0.04078.85 
THDS3Dshopping.Com0.01510.01510.01511,000-0.014949.67 
THERFTheratechnologies Inc4.3304.1604.31049,600-0.0210.48 
THKLYT H K Co Ltd ADR12.8812.7312.881,700-0.060.46 
THLEFThales Ord97.1597.1597.154000.130.13 
THMGThunder Mountn Gold0.09310.08500.08501,100-0.00505.56 
THMNYThaicom Pcl2.1102.1102.1107000.1105.50 
THNRFTechnicolor4.2404.2404.2405000.0601.44 
THNSThinspace Technologies Inc0.00030.00020.0003142,760,0000.00000.00 
THNUYThanachart Capital Pcl13.7913.7413.792001.7914.92 
THPHFThinkpath Inc0.00070.00070.00071000.00000.00 
THRPFTHOR EXPL LTD2.0102.0102.0103,000-0.1908.64 
THRRThresher Industries Inc0.00010.00010.00011,796,7000.00000.00 
THRSFThunderbird Resorts0.15000.15000.1500300-0.040021.05 
THTITht Heat Transfer Technology0.18000.18000.18006000.00000.00 
THURFThunderstruck Resources Ltd.0.09830.09830.098310,0000.00636.85 
THVBThomasville Bancshar37.2537.0037.251,4001.754.93 
THYCFTaiheiyo Cement Cp3.3803.3803.380500-0.1905.32 
THYCYTaiheiyo Cement Corp34.6834.5734.57200-0.661.87 
TIAJFTelecom Italia Spa0.75000.75000.75001000.06509.49 
TIAOFTelecom Italia New O0.92900.89000.900010,7000.01832.08 
TIDETidelands Oil & Gas0.00010.00010.0001159,500-0.000990.00 
TIGETigrent Inc.0.02500.02500.02509,100-0.010028.57 
TIGRTigerlogic Corp0.02750.02750.027550,0000.00000.00 
TIKRFTikcro Technologies0.33500.33500.33504,7000.00431.30 
TINLYTeijin Ltd ADR19.3419.2819.28300-0.201.05 
TINOTamino Minerals Inc0.00080.00080.00082000.00000.00 
TINTFTintina Resources Inc0.08490.06500.0848127,600-0.00010.12 
TIPSTianrong Intrnet Pro0.00010.00010.00011,500-0.000990.00 
TIRTZTidelands Royalty TR B Ubi1.8001.8001.800300-0.36016.67 
TIRXFTirex Resources Ltd0.05000.05000.05007,000-0.007913.64 
TISDZTreasure Isld Rlty0.00080.00080.00088,0000.00000.00 
TITCFTitan Cement Co Ord24.7524.7524.752000.753.13 
TITUFTitanium Corp Inc0.67600.67600.67607000.00030.04 
TITXFTitan Medical Inc0.25600.24500.2450356,500-0.00853.35 
TIXCTix Corporation1.3341.3201.3201,1000.0000.00 
TKAGYTelekom Austria Ag12.9012.9012.901000.614.96 
TKAMYThyssenkrupp Ag24.8524.8524.851000.160.65 
TKATTakung Art Co. Ltd10.0109.6509.7503,3000.0500.52 
TKCITurnkey Capital Inc.0.05700.02500.057068,8000.0317125.30 
TKCOFToho Co Ltd Tokyo27.0027.0027.00200-0.642.32 
TKECFTokyo Electric Power3.7303.7303.7304000.0000.00 
TKECYTokyo Electric Power3.5903.5903.5904000.0401.13 
TKGBFTurkiye Garanti Bankasi As2.4902.4902.4901000.0100.40 
TKGBYTurkiye Garanti Bank2.4502.4102.430623,1000.0100.41 
TKGSYTokyo Gas Co Ltd ADR18.5818.4018.581,9000.040.22 
TKHVYTurk Hava Yallari Ao15.2015.2015.20100-1.086.61 
TKOITelkonet Inc0.15400.14000.1540900-0.00503.14 
TKOMFTokio Marine Ord42.7042.7042.70100-1.513.42 
TKOMYTokio Marine ADR43.6843.2943.4410,400-0.551.25 
TKPHFTakeda Pharmaceutica47.2846.2846.28200-0.250.54 
TKPYYTakeda Pharma23.7523.6023.7211,400-0.030.13 
TKRFFTinka Resources Ltd0.41700.39220.4100128,1000.00852.12 
TKSTFTinkerine Studios Lt0.06650.06000.066515,0000.013024.30 
TKTDYTakata Corp Unsp ADR8.3708.3368.3701,000-0.1802.11 
TKXHFTrackx Holdings Inc.0.38600.38600.38603,000-0.00691.76 
TKYVYTurkiye Vakiflar Bankasi T.A.O15.1114.9815.113000.211.41 
TLCCTwinlab Consolidate0.67000.67000.6700100-0.250027.17 
TLCOTeleconnect Inc0.20500.20000.20005,2000.00000.00 
TLCVFTlc Vision Corp0.00100.00100.00101000.00000.00 
TLDETld3 Entertainment Group0.12750.02500.02501,000-0.075075.00 
TLEDLight Engine Design Corp.0.09090.09090.09096,0000.00091.00 
TLFXTelefix Communications Holdings Inc.0.06200.04180.06201,4000.00000.00 
TLGHYTelenet Group Holding Nv29.3029.3029.301000.240.83 
TLGNTotally Green Inc0.05010.05000.05011,1000.00010.20 
TLGRFTalga Res Ltd0.31000.30000.31004,1000.00230.75 
TLIFTocca Life Holdings Inc0.00410.00410.004115,0000.00000.00 
TLKGYTelkom Sa Ltd Ads23.4823.4823.481000.381.65 
TLKMFPt Telekomunik Ind B0.31600.31600.316011,9000.01203.95 
TLLEQTeletouch Commun Inc0.00130.00130.001342,2000.00000.00 
TLLTTelehealthcare Inc.0.55000.42070.420764,400-0.109320.62 
TLNUFTelecorp Inc0.00750.00650.006567,0000.00034.84 
TLOFFTalon Metal Corp0.06420.06420.06425,6000.00386.29 
TLOGTetralogic Pharmaceu0.05790.04210.055956,4000.007916.46 
TLPCTelpac Industries0.04200.04200.04204000.00000.00 
TLPFFTeleperformance106.0106.0106.0100-4.94.43 
TLPFYTeleperformance Sa53.6152.9953.412,7000.891.69 
TLPYTelupay Internationa0.00120.00120.00125,0000.00000.00 
TLRSTimberline Resources Corporation0.34000.33010.340075,4000.01003.03 
TLSMFTalisman Mining Ltd0.30000.30000.30008000.040015.38 
TLSNFTeliasonera Ab Ord3.9803.9703.9705,0000.1002.58 
TLSNYTeliasonera ADR8.4458.3808.4306,2000.0800.96 
TLSRPTelos Corp 12%Pfd8.9408.0008.94028,000-0.0600.67 
TLSYYTelstra Cp Ads17.4417.3217.3865,6000.020.09 
TLTFFTheralase Technologi0.24000.24000.24005,0000.00482.04 
TLTZFTele2 Ab Ord B Shs9.2009.2009.2001000.6006.98 
TLTZYTele2 Ab ADR4.6784.6784.6784000.2285.11 
TLVASomerset Transition Corp0.02000.02000.02001000.00000.00 
TLXPFThundelarra Ltd0.03500.03500.03501,500-0.005012.50 
TMAKTouchmark Bancshares9.3009.3009.3002,000-0.7107.09 
TMBCFTembec Inc New2.2002.0502.20030,0000.0562.61 
TMBXFTombstone Explortn0.00500.00370.0043474,900-0.00012.27 
TMEBTerme Bancorp Inc0.01090.01090.01091,0000.00000.00 
TMEDTrimedyne Inc3.8003.8003.8006000.0000.00 
TMENThermoenergy Corp0.00100.00100.00101,0000.0009900.00 
TMGEFThermal Energy Intl0.07170.06920.069210,500-0.008611.05 
TMGYTerminus Energy Inc0.00430.00430.00431,2000.0031258.33 
TMIAFTrimetals Mining Inc0.20540.20500.20502,600-0.00251.20 
TMIBFTrimetals Mining0.17090.15800.17091,7000.00090.53 
TMICYTrend Micro ADR43.8443.5243.802,3000.270.62 
TMKXYTmk Oao5.3005.3005.3001000.2204.33 
TMLVFTamerlane Ventures I0.00010.00010.000120,000-0.000990.00 
TMMFFTmac Resources Inc.12.2312.2312.232000.020.15 
TMMIT M M Inc New0.06470.05350.062027,0000.00020.32 
TMNSFTemenos Group Ag Nam77.2577.2577.252001.001.31 
TMOAFTomtom Nv Amsterdam9.3109.3109.3103000.0300.32 
TMOAYTomtom Nv ADR4.4804.4804.4801,7000.3307.95 
TMOLTrimol Group Inc0.00170.00170.001710,0000.00000.00 
TMPHFTemple Hotels0.60840.60840.60843,000-0.04076.27 
TMPSTempus Applied Solutions Holdings Inc0.13000.12100.13006,0000.00907.44 
TMPSWTempus Applied Solutions Holdings Inc0.00380.00100.001080,800-0.002873.68 
TMRAFTomra Systems A/S/A11.0410.9311.042,0000.020.20 
TMRAYTomra Systems A/S/A11.1111.1111.113000.171.55 
TMRCTexas Mineral Resources Corp.0.28000.26500.2765145,6000.01154.34 
TMSHTransglobal Assets Inc0.00310.00310.00311,000-0.001735.42 
TMSNYTemenos Group Ag78.6878.6678.66700-1.091.37 
TMTNFToromont Inds Ltd CD33.8933.8933.892000.150.45 
TMXLFTelefonos De Mexico0.00010.00010.00018000.00000.00 
TMXNTrimax Corporation0.00350.00350.003510,0000.00000.00 
TMXXFTmx Group Ltd49.6649.2949.291,100-4.408.19 
TNABYTenaga Nasional Berh12.4512.2612.2623,5000.000.00 
TNCGFTio Networks Corp2.4422.4422.4422,0000.0160.67 
TNENTrue North Energy Cp0.01110.01040.01046,0000.002633.33 
TNEYFTamarack Valley Energy Ltd1.9761.9761.976400-0.0502.49 
TNGLTonogold Res Inc0.06000.05060.057318,100-0.00274.50 
TNGNQTengion0.00200.00150.002064,8000.0014233.33 
TNGOTangoe Inc5.1705.0805.170426,4000.1302.58 
TNGSTitan Oil & Gas Inc0.00550.00550.00556,5000.00000.00 
TNKETanke Incorporated0.00040.00030.00032,529,7000.00000.00 
TNKYTn-K Energy Group0.01690.01690.01692000.006867.33 
TNLXTrans-Lux Corporation2.4602.0002.4005000.95065.52 
TNMDTianrong Medical Group Inc0.00010.00010.00011,0000.00000.00 
TNNFFTenon Ltd1.4101.4101.410200-0.23014.02 
TNREFTaranis Res Inc0.08530.08450.08452,1000.00455.63 
TNRGThunder Energies Cor0.15000.15000.1500800-0.150050.00 
TNRSFTenaris Sa Luxembrg16.0916.0916.09400,0000.442.84 
TNSBTransbotics Corp0.10000.10000.10001,300-0.100050.00 
TNSGFFindev Inc0.44030.44030.4403100-0.04178.65 
TNTMFTransition Metals Co0.12740.12740.12746,000-0.00463.48 
TNTYTrue Nature Holding Inc.0.40000.35980.362335,400-0.086719.31 
TODMTonopah Divide Mining Co0.31200.31200.31202,5000.00000.00 
TOELYTokyo Electron Ltd26.5026.2226.5091,6000.602.32 
TOEYFToro Energy Ltd0.03980.03300.03986,5000.009832.67 
TOFBTofutti Brands Inc1.7501.7501.7501,000-0.1005.41 
TOGOFTomagold Corporation0.08200.08200.08202,000-0.00707.87 
TOIPFThai Oil Public2.1202.1202.1201000.1407.07 
TOKUYTokyu Corp Unsp ADR75.0175.0175.011001.061.43 
TOLWFTrican Well Service2.6882.6602.68042,800-0.0441.63 
TOMITexas Oil & Minerals Inc0.00200.00200.00201,000-0.001644.44 
TOMZTomi Environmental0.13000.12990.130012,000-0.00876.27 
TONJTongji Healthcare Group Inc0.11150.10000.100011,2000.00000.00 
TONRTonner-One World Holdings Inc.0.00020.00010.00021,189,100-0.000133.33 
TOODThermwood Corp2.2502.2502.2501000.25012.50 
TOPCFTopcon Corp19.1418.2519.147000.291.54 
TOPPYToppan Printing10.4710.4410.47600-0.070.66 
TOPZTopaz Resources Inc.0.21840.21840.21845000.01849.20 
TORSFTorstar Corp Cl-B CD1.3001.2991.3003,000-0.0402.99 
TORVFTorch River Resource0.06900.05450.054522,600-0.015321.92 
TORWTorrington Water Co43.0043.0043.001000.000.00 
TORXFGleichen Res Ltd20.3920.1920.236,5000.110.55 
TORZSutor Technology Group Limited0.17000.17000.17003000.050041.67 
TOSBFToshiba Corp1.9681.9501.96018,100-0.0602.97 
TOSCFTosoh Corp9.0509.0509.0502001.41018.46 
TOSYYToshiba Corporation11.8411.6411.7517,100-0.322.65 
TOTDFToto Co Ltd Ord40.1540.1540.152000.902.29 
TOTDYToto Ltd39.1239.0639.068000.110.28 
TOTZFTotal Energy Service9.9509.9209.9501,000-0.7096.65 
TOWTFTower One Wireless Corp.0.35370.35370.3537300-0.01614.35 
TOYOFToyota Motor Corporation55.8255.8255.8260,3000.210.38 
TPACTrans-Pac Aerospace0.00040.00030.00035,689,000-0.000125.00 
TPCATropicana Entmt Inc31.0030.5030.50166,300-1.003.17 
TPCSTechprecision Corp0.74500.73800.740010,600-0.00500.67 
TPDKYTopdanmark As2.6002.6002.600700-0.0401.52 
TPIYTianyin Pharmaceutical Co0.00580.00500.00514,300-0.007760.16 
TPNEFCub Energy Inc0.03860.03860.038610,000-0.00143.50 
TPNIThe Pulse Network0.00030.00020.00035,550,0000.00000.00 
TPNL3Pea Intl Inc0.45000.45000.45007,3000.02004.65 
TPNTFThird Point Offshore14.3514.3514.357,0000.000.00 
TPPPFTriple P Nv0.03000.03000.03006,0000.00000.00 
TPRFFGran Columbia Gold0.07000.07000.070035,000-0.00618.02 
TPRPTower Properties Co.16,80016,80016,800100-8,20032.80 
TPSSFTurbo Power Sys Inc0.00010.00010.00013000.00000.00 
TPTWTpt Global Tech Inc0.15000.09000.148913,0000.029925.13 
TQLAMontalvo Spirits In0.00120.00120.001230,1000.00000.00 
TQURFTanqueray Exploration Ltd1.0801.0501.05018,000-0.0100.94 
TRACTrack Data Corp54.0054.0054.001000.000.00 
TRAETriton Amern Energy0.00010.00010.00016000.00000.00 
TRARFTeras Resources Inc0.13010.12260.13013,5000.015113.13 
TRAUFTransurban Gr Staple8.6858.6858.6851,0000.3604.32 
TRBDTurbodyne Techs Inc0.00030.00020.000228,200-0.000133.33 
TRBMFStratton Resources Inc0.61000.61000.61002,0000.00560.93 
TRCKTrack Group Inc3.4003.4003.4001,0000.0100.29 
TRCLFTrans Cosmos23.2023.2023.201,900-0.050.22 
TRCYTri City Bankshares19.1019.0019.003,300-0.201.04 
TRDGFTrading Emissions Pl0.02000.02000.02001000.00000.00 
TRDXTrend Exploration I0.00020.00020.00021,929,300-0.000133.33 
TREAFTerna Energy Sa3.6573.6573.657100-0.0731.96 
TREPTrucept Inc0.01500.01500.015041,5000.001511.11 
TREVFTrevali Res Corp0.90100.86930.899434,500-0.01751.91 
TRGMTargeted Medical0.01500.01500.01502,0000.00000.00 
TRHFTrhf Company Limited Inc8.0008.0008.0001005.000166.67 
TRIGTrio Indus Group Inc0.20000.20000.20002,500-0.100033.33 
TRIITrio Resources Inc0.00200.00190.0020144,3000.00000.00 
TRITFTri-Tech Holding Inc0.01000.01000.01009,3000.00000.00 
TRKGTracking Corporation0.00020.00020.00021,6000.00000.00 
TRKKOrbital Tracking Corp0.02300.02050.0229289,2000.00094.09 
TRKNYTurk Telekomunikasyo3.2703.2163.2704,6000.0300.93 
TRKRTracker Corp of Am0.00010.00010.00013000.00000.00 
TRKXTrek Resources Inc225.1225.1225.1100-24.99.95 
TRLITruli Media Group0.02010.02010.02011,500-0.016945.68 
TRLPFTrimel Pharmaceutica0.07650.07650.07651,000-0.00101.29 
TRMLFTourmaline Oil Corp21.5921.4521.451,4000.241.13 
TRNLYTrendlines Group Ltd. ADR5.0005.0005.0002,7000.3006.38 
TROIFTri Origin Exp Ltd0.03600.03230.032317,000-0.006115.89 
TROLBTootsie Roll Inds Cl40.0040.0040.002,8000.050.13 
TRONToron Inc0.00680.00600.0067971,6000.00023.08 
TROXGTronox In Cl B Wt54.5041.0041.00100-2.756.29 
TROXWTronox Inc Cl A Wt46.7246.7246.72200-26.7836.44 
TRRETerra Energy Resources0.22000.18000.180036,700-0.00502.70 
TRRGFTransatlantic Mining0.02140.02140.02141,000-0.006122.18 
TRRITrinity Resources Inc.0.05000.04100.04101,300-0.009018.00 
TRRNFTornado Global Hydrovacs0.06000.04600.060056,100-0.00406.25 
TRRVFTerravest Cap7.2917.2917.291100-0.1972.63 
TRRXFTnr Gold Corp0.02120.02120.021219,0000.00020.95 
TRSFFTres-Or Resources Lt0.03370.03370.033710,0000.005619.93 
TRSITrophy Resources Inc0.00020.00010.00022,255,0000.0001100.00 
TRSWFTransalta Renewables11.6211.5911.621,100-0.161.33 
TRTCTerra Tech Corp0.27500.27000.27003,048,9000.00000.00 
TRTITranstech Industries Inc0.20000.18000.18005,0000.00000.00 
TRUHFTruly International Holdings Ltd.0.41700.41700.417013,000-0.03207.13 
TRUHYTruly Intl Holdings7.7507.7507.7505,200-1.00011.43 
TRUMFTerumo Corporation34.1034.1034.10400-0.902.57 
TRUMYTerumo Corp Unsp ADR34.2234.2234.22200-0.972.76 
TRUUTrue Drinks Holdings Inc0.09520.08550.087542,6000.00252.94 
TRUXTruxton Corp32.0032.0032.002000.000.00 
TRVBTri-Valley Bank0.66000.66000.66001,000-0.02002.94 
TRVRTwo Rivers Fin Grp23.0023.0023.001000.843.79 
TRWRFTorino Power Solutions Inc0.05880.05880.05882000.00030.51 
TRXATrex Acquisition Cor0.10000.10000.1000100-0.040028.57 
TRXDTrxade Group Inc1.00000.25530.2553500-0.494765.96 
TRXOT-Rex Oil Inc1.0201.0001.0202,1000.22027.50 
TRXXFTerrax Minerals0.53500.47300.480612,600-0.00230.48 
TRYFTrycera Financial3.1003.1003.100100-0.40011.43 
TRYIFToray Inds Inc Ord8.9508.9508.9503,500-0.0600.67 
TRYIYToray Inds Inc ADR18.0817.8618.086,600-0.010.06 
TRYRFTroy Res NL A$25 P0.11800.11700.117050,0000.00302.63 
TRZBFTransat At Cl B Vtg4.2594.1474.1475,500-0.2265.16 
TSBLFTiso Blackstar Group Se0.77720.77720.77723,0000.127219.57 
TSCAFTuscany Energy Ltd Ord0.00100.00100.00107000.0009900.00 
TSCCTech Solutions0.00500.00500.00501000.00000.00 
TSCDFTesco Plc Ord2.3752.3702.3703,1000.0030.11 
TSCDYTesco Plc Spons ADR7.1907.1207.17060,2000.0100.14 
TSCEFToscana Energy1.2621.2621.2621000.15814.35 
TSCRFThescore Inc0.15460.14970.149722,000-0.00010.07 
TSDRFTsodilo Resources0.67190.64200.642011,0000.01302.07 
TSGLThe Staffing Group Ltd0.10000.10000.10005,000-0.018015.25 
TSGMYTsugami Corp Spons A65.0065.0065.001,0000.000.00 
TSGTFTsingtao Brewery Ser4.6244.6004.6004,1000.0250.55 
TSGTYTsingtao Brewery ADR22.9522.9522.951,000-0.050.22 
TSGZFTristar Gold Inc0.22740.22740.22741,000-0.00943.97 
TSHMYToshiba Machine Unsp/Adr17.1417.1417.14800-0.603.38 
TSHOTradeshow Marketing Company Ltd0.00010.00010.00011,000-0.000990.00 
TSIHFTsi Holdings6.7806.7806.780400-0.2503.56 
TSIOF361 Degrees Intl0.38000.37000.38004,0000.00200.53 
TSMITotal Sports Media Inc.0.00500.00450.00509,800-0.003239.02 
TSNPTesoro Enterprises Inc0.00010.00010.000113,000,0000.00000.00 
TSOITherapeutic Solutions International Inc0.00660.00500.0050110,000-0.001016.67 
TSPGTgi Solar Power Gr0.00050.00030.000420,740,0000.00000.00 
TSRMFTreasury Metals0.58770.57050.58774,300-0.00110.19 
TSRUFTreasury Group Ltd3.6213.6213.6212000.92134.10 
TSRYFTreasury Wine Estate9.4509.4509.4503000.4004.42 
TSRYYTreasury Wine Estate9.2909.1509.18012,700-0.2002.13 
TSSIFortress Intl Gp0.07810.06250.062538,000-0.012516.67 
TSSLFTelesites Sab De Cv0.57590.56000.575932,2000.00591.04 
TSSPTrendsetter Solar Pr0.00170.00160.001610,0000.00000.00 
TSTIFTs03 Inc2.2742.2462.2556,700-0.1024.32 
TSTSThat Marketing Solution Inc0.00020.00020.000221,356,6000.00000.00 
TSUKFToyo Suisan Kaisha Ltd38.0938.0938.093,9002.747.76 
TSUKYToyo Suisan Kaisha L373.9373.9373.91006.21.69 
TSYHFTravelsky Technology Ltd2.4502.4492.4501,0000.23010.36 
TSYHYTravelsky Tech SP H23.3423.3423.34700-0.361.53 
TSYITerra Systems Inc0.00240.00240.002434,0000.00000.00 
TTAPYThai Tap Water14.9514.9014.904,1000.000.01 
TTCMTautachrome Inc.0.02290.01300.01922,255,700-0.003816.52 
TTCNFTelit Communications4.2304.1304.2301,5000.1303.17 
TTDKFTdk Corp67.8567.8567.85100-5.317.26 
TTDKYTdk Corporation63.6463.3763.641,200-0.120.19 
TTEGTurbine Truck Engine0.85000.70000.710031,4000.01001.43 
TTENTitan Energy Llc17.3516.8517.354000.000.00 
TTFNFTotal S.A.49.3949.3949.39300-0.611.22 
TTGPFTt Group Plc Ord 252.4302.4302.4302,0000.53027.89 
TTHGTitanium Hldgs Group0.16000.16000.1600300-0.069030.13 
TTLOTorotel Inc1.0901.0201.09011,6000.0403.81 
TTLTFTotal Telcom Inc.0.15000.15000.15002,800-0.00100.66 
TTMZF3Tl Technologies Corp.0.03060.02860.028613,000-0.003210.06 
TTNDFTechtronic Inds Ord4.0504.0504.0504,100-0.0400.98 
TTNDYTechtronic Industries Co. Ltd20.0919.9720.0713,500-0.412.00 
TTNUFTitanium Group Ltd0.00240.00220.002275,0000.00000.00 
TTPPFTotal Produce Plc2.1702.1702.1705000.0200.93 
TTRAFTelstra Corp Ltd3.4903.4003.4404,400-0.0802.27 
TTSLFTattersalls Ltd3.2303.2303.2301000.0401.25 
TTTMT3 Motion Inc0.07700.07000.077028,200-0.013014.44 
TTTNWTetra Technologies Inc.0.97620.97620.976255,000-0.473832.68 
TTYPTrinity Petroleum TR70.0070.0070.00100-2.002.78 
TUFBYThai Union Frozen11.4911.4911.491000.000.00 
TUIFFTui Ag13.8913.8913.89200-1.187.83 
TUIFYTui Ag ADR7.0007.0007.000100-0.0100.14 
TULLFTullet Prebon Plc5.7705.7705.7707,300-0.0500.86 
TUMIFKingsmen Res Ltd.0.09100.09100.09106000.00273.06 
TUNGTungsten Corp0.00080.00080.0008500-0.000220.00 
TURATurbine Aviation Inc0.20000.20000.20002,500-0.071326.28 
TURVTwo Rivers Water Co0.52000.48000.505071,300-0.00500.98 
TUWLFTullow Oil Plc Ord2.5202.5202.5206,4000.0100.40 
TUWOYTullow Oil ADR1.3001.2801.3009,700-0.0100.76 
TUXSTuxis Corp4.4704.4704.4702000.0200.45 
TVAGFTVA GROUP INC CL B2.5062.5052.5055000.1215.07 
TVBCYTelevision Broadcast8.6058.5308.5306000.2503.02 
TVERTerrace Ventures New0.00260.00260.00264000.000736.84 
TVETFTraverse Energy0.30970.30970.30972,5000.00280.91 
TVIPFT V I Pacific Inc Fg0.01200.01190.0120123,000-0.005029.41 
TVLFTenn Valley Fin Hldg4.2004.0004.2009,2000.2055.13 
TVMD24/7 Kid Doc Inc.0.01300.01250.012515,8000.00054.17 
TVOGTurner Valley Oilgas0.01460.01220.0131321,800-0.00149.66 
TVPCTwin Vee Powercats Inc.0.10000.10000.10005,000-0.050033.33 
TVPKFTravis Perkins Plc17.9517.9517.953000.351.99 
TVTVWherevertv Broadcasting Corp0.11010.11010.11015,0000.00010.09 
TWERTowerstream Corp0.15250.14400.1525394,3000.00251.67 
TWFH24Holdings Inc0.20000.15000.15005,000-0.110042.31 
TWIRFTree Island Steel Ltd3.1793.1643.164500-0.1945.77 
TWMJFCanopy Growth Corp.8.2407.8108.200562,6000.83411.31 
TWOCTrans World Corp6.9706.9706.9701,1000.3204.81 
TWODFTaylor Wimpey Plc2.3842.3602.3604,0000.0100.43 
TWODYTaylor Wimpey Plc Ad24.2223.8324.223,4000.773.28 
TWOHTwo Hands Corp.0.41600.41600.41605000.00000.00 
TWRFFTower Resources Ltd0.12510.12130.121420,000-0.00856.54 
TWSITristar Wellness Solutions Inc0.00700.00500.007062,8000.002040.00 
TXCCQTranswitch Corp0.00050.00050.000531,3000.00000.00 
TXGETexas Gulf Energy Inc0.00270.00260.00278,000-0.000412.90 
TXHDTextmunication Holdings Inc0.00420.00340.003813,343,8000.00025.56 
TXHETexhoma Energy Inc0.00030.00020.000341,354,2000.00000.00 
TXHGTx Holdings Inc0.01300.01200.0130167,9000.00000.00 
TXHPFTechnopro Holdings Inc.37.8437.8437.84100-0.260.68 
TXICTongxin International Ltd0.03000.03000.030010,0000.010050.00 
TXJKTexas Jack Oil & Gas Corp0.05250.02000.02002,0000.00000.00 
TXLZFTesla Expl Ltd0.14000.14000.14005,0000.01007.69 
TXMCTirex Corp [The]0.00020.00020.000222,0000.00000.00 
TXSOTexas South Energy Inc0.02000.02000.0200900-0.00209.09 
TXTMProtext Mobility Inc0.00340.00170.0018552,566,500-0.000625.00 
TXWHFTexwinca Hldg Ltd0.64000.64000.640026,000-0.01001.54 
TYBTTrinity Bank Na [Tx]63.0061.0063.002006.0010.53 
TYCBTaylor Calvin B Bksh28.9028.9028.901000.000.00 
TYEKFThyssenkrupp Ag24.1024.1024.101,000-0.040.17 
TYFGTri County Financial32.2532.0032.253001.254.03 
TYHJFTyhee Development Co0.00200.00200.00205,000-0.008080.00 
TYHOFToyota Tsusho Ord28.9028.9028.902000.000.00 
TYIDFToyota Industries Cp48.6948.6948.69200-1.422.83 
TYIDYToyota Industries Corporation50.0050.0050.009000.280.56 
TYMITyme Technologies2.9502.9502.9506,1000.0000.00 
TYOYYTaiyo Yuden Ltd ADR52.7052.7052.701001.242.41 
TYRATyratech Inc0.01500.01500.015020,2000.00000.00 
TYTNTytan Holdings Inc0.00170.00170.00171,9000.00000.00 
TZLTFTz Ltd0.03000.03000.03002,0000.00000.00 
TZPCThermafreeze Product0.00200.00200.00202,400-0.00014.76 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.204.253.227
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,840120.20
DJI20,551-460.22
SP5002,342-20.10
DAX11,996-680.57
FTSE7,294-430.59
NI22519,1631770.93
CAC405,017-30.07
GLD1,255100.84
BDI1,200494.26
HSI24,3181250.51