Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
TABCFTabcorp Holdings Ltd3.2503.2503.25015,000-0.1103.27 
TACBYTabcorp Hldgs ADR6.6806.6806.6802000.1802.77 
TACITransatlantic Capital Inc0.15000.15000.15001000.00000.00 
TACYYTotal Access Communication Public Co Ltd7.3107.3107.3101000.1201.67 
TAGGTaglikeme Corp0.00010.00010.0001556,4000.00000.00 
TAGPTristar Acquisition Group0.05000.05000.05003,500-0.00050.99 
TAIPYTaisho Pharmaceutical Holdings ADR27.0027.0027.003001.405.47 
TAISFTaisho Pharma110.5110.5110.53,8005.24.89 
TAKDTransakt Ltd0.03500.03500.0350500-0.025041.67 
TAKOFDrone Delivery Cda Corp1.4101.3501.40024,7000.14011.09 
TAKRFTakara Res Inc0.37830.35700.359024,000-0.00310.86 
TAKUFTaku Gold0.03000.03000.0300100-0.00072.28 
TALCTal-Cap Inc Com0.00170.00170.001710,0000.00000.00 
TALKItalk Inc0.00010.00010.00013,100,0000.00000.00 
TALNTalon International0.08490.08490.08491,0000.014921.29 
TAMGTransnatl Auto Grp0.04800.03000.04809,600-0.011919.87 
TAMOTamm Oil and Gas Cp0.00270.00270.00272,5000.000417.39 
TANEFTanager Energy Inc0.05990.05990.059954,500-0.00517.85 
TAOIFTag Oil Ltd0.30250.28710.302517,600-0.00551.79 
TAPMTapinator Inc0.06850.06450.0675202,800-0.00101.46 
TAQRTraqer Corp1.8501.8501.8505000.0000.00 
TARIFAtari S.A.0.70000.70000.7000200-0.02002.78 
TARSFAlianza Minerals Ltd0.07950.07950.0795900-0.008910.07 
TASEFTasman Resources NL Ord0.04000.04000.04004,000-0.010020.00 
TATYFTate & Lyle Plc 258.7208.7208.7201,000-0.3203.54 
TATYYTate & Lyle Plc ADR35.2734.6334.922,1000.250.71 
TAUGTauriga Sciences Inc0.00060.00040.00058,136,000-0.000116.67 
TAUXTerre Aux Boeufs Land Com250.0250.0250.01000.00.00 
TAVHYTav Havalimanlari19.3019.3019.301000.000.00 
TAWNFThai Airways Intl0.50000.50000.50001,000-0.01963.77 
TAYOTaylor Consulting0.00600.00600.00601,300-0.003939.39 
TBACQTandy Brands Accessories0.00410.00410.00412000.00000.00 
TBAKFTed Baker Ord32.2732.2732.27700-3.269.17 
TBETTibet Pharmaceuticals0.00010.00010.00011,0000.00000.00 
TBEVHigh Performance Beverages Co0.00010.00010.0001100,0000.00000.00 
TBGNFThromboogenics Nv6.9756.9756.9751000.3325.00 
TBGPFTembo Gold Corp0.02450.02450.02453,700-0.00114.30 
TBLMFTiger Brands Ltd26.7526.7026.75600-2.006.96 
TBLMYTiger Brands ADR25.0225.0225.02100-0.512.00 
TBLZTrailblazer Resources Inc0.80000.55000.60001,3000.05009.09 
TBPMFTetra Bio-Pharma Inc0.53590.51770.524015,400-0.00601.13 
TBTCTable Trac Inc1.7001.7001.7001,0000.0000.00 
TBVPFThai Beverage Public0.60850.59050.590520,5000.00380.65 
TBVPYThai Beverage Public Co Ltd ADR59.5059.0059.504001.662.87 
TCANFTranscanada Corp 1st Pfd Ser 513.7013.7013.70100-0.090.65 
TCCNYTechnopro Holdings Inc ADR13.4013.1013.302,900-0.191.41 
TCECTranscoastal Corp0.02500.01600.016068,000-0.009036.00 
TCEGFTerraco Gold Corp0.05960.05960.0596100-0.010414.86 
TCEHYTencent Holdings ADR52.4751.6052.403,471,200-0.500.95 
TCELTherapy Cells Inc0.00040.00020.000320,175,0000.00000.00 
TCHCTech Central Inc1.0901.0401.0904000.0000.00 
TCHHTrustcash Holdings Inc0.00010.00010.0001900,7000.00000.00 
TCIIFTracsis Plc Ord7.7507.7507.7501,100-0.6567.80 
TCISFTachi S Co Ltd18.2018.2018.201000.201.11 
TCKFTomichi Creek Outfit0.75000.75000.75001,000-0.500040.00 
TCKGFThomas Cook Group Plc [Peterborough]1.5301.5301.530800-0.17010.00 
TCKGYThomas Cook Group Plc [Peterborough] ADR2.9802.9802.980400-0.95024.17 
TCKRFTeck Resources Cl A29.6629.6629.665002.067.45 
TCLAFTranscontinental A24.0924.0324.063,900-0.110.46 
TCLHFTcl Multimedia Techn0.49000.49000.49003,6000.01302.73 
TCLRYTechnicolor S.A.1.7401.7401.7401,0000.18011.54 
TCMFFTelecom Argentina S.A.4.3504.3504.3505000.0501.16 
TCNBTown Center Bk Il4.0004.0004.0001,3000.0020.05 
TCNGFTricon Cap Grp8.3178.3028.30219,500-0.1942.28 
TCORTreecon Resources Inc0.34500.34500.34501,7000.00000.00 
TCOSFTechnopolis Plc4.5004.5004.5002,6000.0501.12 
TCRRFTerrace Energy Corp0.01420.01420.014210,000-0.007534.56 
TCTZFTencent Holdings Ltd52.5050.5752.2541,700-0.691.30 
TCYMFTingyi Cayman Island2.2402.2402.2403,0000.41022.40 
TCYMYTingyi [Cayman Islands] Holdings Corp46.7346.1046.3656,5002.215.01 
TCYSFTecsys Inc11.5711.5711.579,8000.060.53 
TDCAFTdc A/S Dkk57.8007.7907.7902,500-0.0200.26 
TDCBThird Century Bancor13.8013.7513.751,1000.000.00 
TDCH30Dc Inc0.00520.00500.005020,000-0.003541.18 
TDDWWTidewater Inc WT Exp 07/31/204234.1534.1534.151,0000.000.00 
TDEY3D Eye Solutions In0.00010.00010.000114,308,9000.00000.00 
TDGCFTrinidad Drilling Ltd1.4001.4001.4002,1000.0000.01 
TDGDFTransportadora De Gas Del Norte Sa2.3802.3802.380300,000-1.12032.00 
TDHOYT&D Holdings Inc8.1407.9427.942500-0.0280.35 
TDLAFTbg Diagnostics Ltd0.05000.05000.05002,0000.005211.61 
TDNTTrident Brands Inc0.97000.97000.97001000.00000.00 
TDPAYTods S P A6.6206.6206.6202,000-1.18415.17 
TDRRFTudor Gold Corp0.34400.34400.34404,0000.02608.18 
TDSGFTeledata Singapore Ltd0.02000.02000.02001000.002514.29 
TDYTThermodynetics Inc0.02750.02750.02751000.0175175.00 
TEARTearlab Corp0.24000.23000.235026,2000.00502.17 
TECOTreaty Energy Corp0.00010.00010.0001110,0000.00000.00 
TECRTechcare Corp0.49800.27000.27006,000-0.228045.78 
TEFOFTelefonica Sa Ords8.6408.6408.640300-0.4104.53 
TEGRTerra Energy & Res0.00330.00330.003320,000-0.001226.67 
TEGYTransact Energy0.12000.07100.12008000.020020.00 
TEHGTechnovative Group Inc1.7501.7501.7502000.0000.00 
TELDFTelefonica Deutschla4.0504.0504.050500-0.0501.22 
TELLFTellza Communications Inc0.52000.52000.5200500-0.04217.49 
TELNFTelenor ASA21.0121.0121.01200-0.321.51 
TELNYTelenor ASA Ads21.2421.0421.15639,5000.060.28 
TERATeraforce Tech Corp0.00010.00010.000115,4000.00000.00 
TETAATeton Advisors Inc50.0050.0050.00200-1.202.34 
TETHFTethys Petroleum Ltd0.01000.01000.01009000.003963.93 
TEUCFBox Ships Inc0.34000.34000.3400300-0.02005.56 
TEUFFBox Ships Inc0.01250.01100.012520,2000.005476.06 
TEUTFTeuton Res Corp0.12810.12810.1281300-0.00594.40 
TEVJFTeva Pharmaceutical Industries Ltd24.4124.4124.411002.9113.53 
TEVVFTeva Pharmaceutical Industries Ltd437.6423.0437.68,000-0.70.17 
TEXCTexcom Inc0.00830.00830.00833000.00000.00 
TEZNYTerna Rete Elettrica16.1615.8415.9025,400-0.301.82 
TFAOFTelefonica Czech Republic As11.8511.8511.85100-1.6011.90 
TFCCFTerra Firma Cap Corp0.47400.47400.47401000.00190.40 
TFECFThin Film0.26160.26000.26165,100-0.00100.38 
TFECYThin Film Electron2.5102.3002.3002,500-0.2409.45 
TFIFFTransforce Inc Fund31.3831.3831.38100-0.451.41 
TFRFFTefron Ltd New1.15000.97000.9700500-0.210017.80 
TFRYTasty Fries Inc0.00010.00010.00012,4000.00000.00 
TFSTFTrifast Plc3.6073.6073.6072,0001.00738.72 
TFVRTimefirevr Inc0.00620.00520.0058417,300-0.00011.69 
TGAFFTaiga Bldg Prods Ltd Ord1.2581.2581.2583,5000.0433.55 
TGASFTowngas China Co Ltd Ord0.93000.93000.93002,8000.144018.32 
TGCDFTeranga Gold Corp CD4.0354.0064.03041,100-0.0400.98 
TGGDFTaiga Gold Corp0.13200.13200.132010,0000.00010.08 
TGGITrans Global Grp In0.00060.00040.0005188,697,1000.000125.00 
TGICTriad Guaranty Inc0.28000.28000.28002,800-0.02006.67 
TGIFFFriday Night Inc0.37800.36540.3730171,4000.00300.81 
TGLOTheglobe.Com Inc0.09500.08250.093225,000-0.00181.89 
TGLPTongli Pharmaceuticals USA Inc0.03000.03000.030010,000-0.010025.00 
TGLVYTop Glove Corp Berhad ADR10.9210.8910.891,7000.858.47 
TGODFGreen Organic Dutchman5.2504.7475.164242,5000.2745.59 
TGONFTetragon Financial12.6112.6112.615,6000.000.00 
TGOPF3I Group Plc12.7012.7012.70800-0.705.22 
TGOPY3I Group Plc6.5256.3306.5252,900-0.2553.76 
TGRFTgr Financial Inc12.4512.4412.44600-0.010.08 
TGROTiger Oil and Energy Inc0.01600.01600.01601000.00000.00 
TGRRTiger Reef Inc0.00100.00100.001020,8000.00000.00 
TGRUFWolfpack Gold Corp0.04500.04500.04505,0000.00204.65 
TGSGYTgs Nopec Geophysica34.5534.5534.551002.949.30 
TGTNFTungsten Corp Plc0.67200.67200.67201,000-0.05507.57 
TGVSFTrygvesta A/S23.6223.6223.622,9004.7925.43 
TGXSFTigenix S.A.2.0602.0602.0606,0000.0603.00 
THBIYTurkiye Halk Bankasi3.0803.0803.0805,0000.0300.98 
THCBFThc Biomed Intl Ltd0.87890.84000.866034,3000.00600.70 
THDDYTV Asahi Holdings Corp ADR21.6421.6421.641000.030.12 
THDS3Dshopping.Com0.01300.01300.01301000.00000.00 
THERFTheratechnologies Inc10.6110.1310.61174,8000.393.78 
THKLYT H K Co Ltd ADR15.4515.2615.3828,300-1.166.99 
THLEFThales Ord127.3127.3127.3100-1.41.09 
THMGThunder Mountn Gold0.16000.16000.16001,0000.039032.23 
THNRFTechnicolor S.A.1.6501.6501.6506,100-0.0301.79 
THNSThinspace Technologies Inc0.00020.00010.000160,000-0.000150.00 
THNUYThanachart Capital Public Co Ltd ADR16.3516.3516.35100-0.261.57 
THPHFThinkpath Inc0.00110.00110.0011500-0.00018.33 
THRRThresher Industries Inc0.00020.00010.000250,1000.00000.00 
THRSFThunderbird Resorts0.17000.17000.17001,0000.01006.25 
THTITht Heat Transfer Technology0.15000.15000.15002,9000.00000.00 
THURFThunderstruck Resources Ltd0.05620.05620.05622,000-0.00386.33 
THVBThomasville Bancshar41.0041.0041.005000.501.23 
THYCFTaiheiyo Cement Cp36.3936.3936.39300-0.180.49 
THYCYTaiheiyo Cement Corp8.9308.9308.930200-0.3403.67 
TIAJFTelecom Halia S.P.A. Az0.71830.71390.7183139,000-0.00170.24 
TIANFTianneng Power International Ltd1.6601.6601.66010,000-0.0402.35 
TIAOFTelecom Italia New O0.77500.77000.770020,900-0.03043.80 
TIDETidelands Oil & Gas0.00010.00010.000135,0000.00000.00 
TIGCFTriumph Gold Corp0.26760.25300.256646,9000.00963.89 
TIGETigrent Inc0.01800.01800.01801000.006050.00 
TIKRFTikcro Technologies0.26000.26000.26002000.00000.00 
TILCFTill Cap Ltd.1.5401.5401.540100-0.51024.88 
TIMGFToachi Mining Inc0.13300.13300.1330200,000-0.016110.80 
TIMNFTimminco Ltd0.00100.00100.00102,000-0.001458.33 
TINLYTeijin Ltd ADR19.0319.0319.032000.261.39 
TINOTamino Minerals Inc0.00320.00210.0032240,0000.00013.23 
TIPGFTitan Petrochemicals Group Ltd0.00600.00600.0060104,1000.001020.00 
TIRTZTidelands Royalty TR B Ubi0.88000.88000.88005000.00000.00 
TISCFTaisei Corp55.1955.1955.191003.105.95 
TISCYTaisei Corp ADR14.4914.4914.497000.191.36 
TISDZTreasure Isld Rlty0.00400.00400.00401000.00012.56 
TITUFTitanium Corp Inc0.68000.68000.6800500-0.00600.87 
TITXFTitan Medical Inc0.20540.19000.1950594,400-0.00683.37 
TIXCTix Corp0.21900.21900.21902,500-0.00090.41 
TJSCFTianjin Dev Hldgs Ltd0.44000.44000.44002,0000.00000.00 
TKAGYTelekom Austria Ag17.0316.8816.881,000-0.321.88 
TKAMYThyssenkrupp Ag27.3027.2227.301,600-0.331.19 
TKCBYTokai Carbon Co Ltd80.7580.0080.004,100-3.003.61 
TKCITurnkey Capital Inc0.10000.07100.071032,400-0.064047.41 
TKECFTokyo Electric Power4.6104.6104.6107000.0801.77 
TKECYTokyo Electric Power4.8104.7804.8101,1000.1603.44 
TKGBFTurkiye Garanti Bankasi A.S.1.7701.7701.770100-0.1005.35 
TKGBYTurkiye Garanti Bank1.8001.7701.785105,2000.0050.28 
TKGSFTokyo Gas Co Ltd27.0226.9026.904,8000.833.18 
TKGSYTokyo Gas Co Ltd ADR13.7013.7013.701,1000.080.59 
TKOITelkonet Inc0.13900.12530.134714,5000.00473.62 
TKOMFTokio Marine Ord48.8548.8548.854,4000.350.72 
TKOMYTokio Marine ADR50.3249.9750.1529,8000.310.61 
TKPHFTakeda Pharmaceutica39.0639.0639.0610,100-0.942.35 
TKPYYTakeda Pharma19.6819.4819.65648,600-0.130.66 
TKRFFTinka Resources Ltd0.33620.33390.335517,3000.00310.93 
TKSTFTinkerine Studios Ltd0.02670.02670.02672,100-0.00237.93 
TKXHFTrackx Holdings Inc0.18310.18000.180049,0000.00000.00 
TKYVYTurkiye Vakiflar Bankasi T.A.O10.2810.1410.14400-0.312.92 
TLCVFTlc Vision Corp0.00070.00070.00071000.00000.00 
TLDETld3 Entertainment Group0.11000.11000.11001,0000.00000.00 
TLEDLight Engine Design Corp0.01400.01400.01403,2000.001713.82 
TLFTFTelferscot Resources Inc0.60500.60500.60503,0000.55561124.70 
TLFXTelefix Communications Holdings Inc0.01370.01370.01371000.00000.00 
TLGHYTelenet Group Hldg Nv ADR27.7527.7527.75100-0.040.14 
TLGNTotally Green Inc0.01100.01100.01104000.00000.00 
TLGRFTalga Res Ltd0.54400.50000.5270126,4000.00701.35 
TLKGYTelkom Sa Ltd Ads16.6016.6016.60200-0.100.60 
TLKMFPt Telekomunik Ind B0.21000.20750.21003,000-0.040216.07 
TLLEQTeletouch Commun Inc0.00180.00120.00181,4000.000650.00 
TLLGFTalgo S.A.6.0496.0496.0495,8000.0170.28 
TLLTTelehealthcare Inc0.12000.12000.12002,0000.00000.00 
TLLTDXsport Global Inc.0.55000.35000.550015,6000.200057.14 
TLLYFTrilogy Intl Partners3.4603.4403.45920,7000.0511.50 
TLOFFTalon Metal Corp0.08000.08000.080015,0000.00506.67 
TLOGTetralogic Pharmaceu0.03380.02300.033826,2000.00154.64 
TLPCTelpac Industries0.02500.02500.02501,000-0.00010.40 
TLPFFTeleperformance S.A.158.7158.7158.71003.22.06 
TLPFYTeleperformance S.A.87.0485.6487.0458,6005.777.09 
TLPYTelupay Internationa0.00240.00200.002252,0000.000746.67 
TLRSTimberline Resources Corp0.10760.09000.1030165,4000.00818.54 
TLSNFTeliasonera Ab Ord4.8904.8904.8901000.3607.95 
TLSNYTeliasonera ADR9.6509.6009.63530,000-0.1451.48 
TLSRPTelos Corp 12%Pfd13.0512.1913.051,5000.060.46 
TLSYYTelstra Cp Ads10.9910.9210.9876,1000.080.69 
TLTFFTheralase Technologi0.28710.27540.282920,700-0.00170.60 
TLTZYTele2 Ab ADR6.3106.3106.310400-0.1001.56 
TLVASomerset Transition Corp0.06000.06000.06001,0000.020050.00 
TMAKTouchmark Bancshares9.8009.7009.8003,0000.1781.85 
TMBXFTombstone Explortn0.00500.00420.004240,000-0.002638.24 
TMCVTemecula Valley Bncrp Inc0.00010.00010.00011,0000.00000.00 
TMEBTerme Bancorp Inc0.00500.00500.005013,108,0000.001025.00 
TMEDTrimedyne Inc11.0011.0011.001,000-0.252.22 
TMENThermoenergy Corp0.00010.00010.000151,000-0.000150.00 
TMGEFThermal Energy Intl0.06150.06150.06152,500-0.008512.14 
TMGYTerminus Energy Inc0.00120.00120.00121,2000.00000.00 
TMIAFTrimetals Mining Inc0.09170.07400.09175,100-0.00050.54 
TMIBFTrimetals Mining0.14890.14890.14891,0000.018814.45 
TMICFTrend Micro Inc [Tok55.7355.7355.73100-2.985.07 
TMICYTrend Micro ADR59.1958.1758.231,2000.380.66 
TMKXYTmk Oao5.3555.3555.3551000.3156.25 
TMMFFTmac Resources Inc4.7604.4204.7491,7000.63715.48 
TMMIT M M Inc New0.03500.02900.0330151,1000.003010.00 
TMNSFTemenos Group Ag153.1153.1153.110018.613.80 
TMOAFTomtom Nv Amsterdam10.0710.0710.07100-0.131.23 
TMOAYTomtom Nv ADR5.0005.0005.0002,2000.1202.46 
TMPPFTimes Property Holdings Ltd1.6501.6501.65011,000-0.0402.37 
TMPSTempus Applied Solutions Holdings Inc0.13980.13980.13981,4000.00261.90 
TMPSWTempus Applied Solutions Holdings Inc0.00780.00700.007015,6000.00046.06 
TMRAFTomra Systems A/S/A22.5522.5522.551,200-0.190.82 
TMRAYTomra Systems A/S/A22.7922.4822.48300-1.446.02 
TMRCTexas Mineral Resources Corp0.19220.18100.191523,3000.00150.79 
TMSHTransglobal Assets Inc0.00300.00220.0030400,0000.000942.86 
TMSNYTemenos Group Ag154.4154.1154.33,100-1.81.12 
TMSRWTmsr Holding Company Ltd. Wt.0.36000.36000.36002000.060020.00 
TMTNFToromont Inds Ltd CD45.6145.6145.61100-0.130.29 
TMXLFTelefonos De Mex Sa L0.00010.00010.00014,0000.00000.00 
TMXNTrimax Corp0.00900.00830.0085869,200-0.00033.41 
TMXXFTmx Group Ltd65.0964.9965.091,1005.669.52 
TNABYTenaga Nasional Berh14.8714.1814.18400-0.503.41 
TNENTrue North Energy Cp0.01090.00820.01098,5000.00000.00 
TNEYFTamarack Valley Energy Ltd3.3513.3513.3515000.0421.26 
TNGLTonogold Res Inc0.14000.12000.130073,200-0.040023.53 
TNGMFTrue North GEMS Inc0.00270.00270.00277,0000.0017170.00 
TNGNQTengion0.00190.00190.0019700-0.00015.00 
TNGRY88 Energy Ltd ADR0.75000.55000.55003,600-0.200026.67 
TNGSTitan Oil & Gas Inc0.00350.00200.00208,0000.00000.00 
TNKETanke Incorporated0.00080.00070.00081,507,2000.00000.00 
TNKYTn-K Energy Group0.00200.00200.0020200-0.001441.18 
TNLXTrans-Lux Corp1.1101.1101.110100-0.0504.31 
TNMLFTrillium North Minerals Ltd0.06290.06290.0629100,0000.00325.36 
TNMRYReach Plc ADR2.0702.0702.0701000.1005.08 
TNREFTaranis Res Inc0.08340.08340.08342,000-0.00778.45 
TNRGThunder Energies Cor0.01380.00900.01381,842,3000.002724.32 
TNRKTnr Technical Inc14.0013.0014.002000.503.70 
TNRSFTenaris Sa Luxembrg18.1218.1118.12400,000-0.542.87 
TNSBTransbotics Corp0.10000.10000.10001,3000.00000.00 
TNSGFFindev Inc0.42200.39100.39105,900-0.01303.22 
TNSTFTranseastern Power0.17510.17510.17515000.00704.16 
TNTFFPostnl N.V.3.7703.7703.7707,4000.1674.64 
TNTMFTransition Metals Co0.10200.10200.10203,0000.00808.51 
TNTYTrue Nature Holding Inc0.08700.07000.087095,1000.00323.82 
TNYBFTinley Beverage Co Inc.0.58200.55010.578416,0000.00140.24 
TNYYFTinybeans Group Pty Ltd0.38500.38500.38502,0000.00000.00 
TODGFTod's Spa66.0066.0066.003,000-10.7013.95 
TOELFTokyo Electron Ltd186.4183.5186.41001.10.60 
TOELYTokyo Electron Ltd43.4342.9043.0330,800-2.054.54 
TOEYFToro Energy Ltd0.02210.02210.022117,0000.00010.45 
TOFBTofutti Brands Inc2.5902.3002.40018,8000.0100.42 
TOGLToga Ltd0.64000.59000.59002,7000.00000.00 
TOGOFTomagold Corp0.06000.04000.040060,700-0.018231.27 
TOIPFThai Oil Pcl Fgn Reg Shs2.7252.7252.7255000.0752.83 
TOKTYTokai Tokyo Financial Holdings ADR6.5406.5406.5403000.0000.00 
TOLWFTrican Well Service2.2732.1842.22532,000-0.1144.88 
TOMDFTodos Medical Ltd0.85000.85000.85009000.340066.67 
TOMITexas Oil & Minerals Inc0.00270.00270.00278,800-0.003657.14 
TOMZTomi Environmental0.10700.10700.10709,500-0.00302.73 
TONRTonner-One World Holdings Inc0.00020.00010.00016,595,5000.00000.00 
TOODThermwood Corp4.9904.9904.9901000.0200.40 
TOPCFTopcon Corp17.8017.3617.39900-0.824.50 
TOPPYToppan Printing8.4808.4808.4807000.2603.16 
TOPZTopaz Resources Inc0.37500.37500.37505000.00000.00 
TORMTor Minerals Intl4.1504.1004.100400-0.0501.20 
TORSFTorstar Corp Cl-B CD1.0401.0171.0301,500-0.0494.54 
TORVFTorch River Resource0.01540.01540.015440,000-0.00127.23 
TORWTorrington Water Co44.5044.5044.501000.501.14 
TORXFGleichen Res Ltd9.7009.2179.23314,400-0.5916.01 
TORZSutor Technology Group Ltd0.00010.00010.00011000.00000.00 
TOSBFToshiba Corp3.0743.0503.05011,100-0.0601.93 
TOSYYToshiba Corp18.4618.3518.4621,500-0.311.63 
TOTDFToto Co Ltd Ord52.5552.5552.551000.801.55 
TOTDYToto Ltd52.3452.3452.342000.961.87 
TOTZFTotal Energy Service9.0079.0079.007500-0.0540.60 
TOWTFTower One Wireless Corp0.13280.12600.130019,6000.00000.00 
TOYOFToyota Motor Corp68.5868.1768.5812,8000.090.14 
TPACTrans-Pac Aerospace0.00010.00010.00015,260,5000.00000.00 
TPCATropicana Entmt Inc72.3072.1572.301,1000.150.21 
TPCSTechprecision Corp0.64250.55550.5830123,200-0.067010.31 
TPDKYTopdanmark As4.5404.4204.540800-0.0491.06 
TPIITriad Pro Innovators Inc0.20000.20000.20001000.00000.00 
TPIYTianyin Pharmaceutical Co0.00860.00860.00861,2000.00000.00 
TPLMTriangle Petroleum Corp0.03990.03210.0350149,700-0.004912.28 
TPNEFCub Energy Inc0.03000.03000.030010,0000.00207.14 
TPNIThe Pulse Network0.00030.00030.00031,110,0000.00000.00 
TPNL3Pea Intl Inc2.6702.4502.50060,000-0.0100.40 
TPNTFThird Point Offshore16.9516.6016.606,8000.000.00 
TPPPFTriple P Nv0.03500.03500.035010,0000.00000.00 
TPRFFGran Columbia Gold2.4002.3262.34726,300-0.0532.22 
TPRPTower Properties Co21,25021,25021,2501002501.19 
TPTWTpt Global Tech Inc0.19300.19300.1930100-0.00100.52 
TQLAMontalvo Spirits In0.00010.00010.00011000.00000.00 
TRACTrack Data Corp31.0031.0031.001001.003.33 
TRAGFTerago Inc Ord4.3264.3264.326100-0.1032.33 
TRARFTeras Resources Inc0.06000.06000.06006,000-0.010014.29 
TRAUFTransurban Gr Staple9.0759.0759.0751,1000.1751.97 
TRBDTurbodyne Techs Inc0.00060.00060.000643,8000.000120.00 
TRBMFStratton Resources Inc0.37230.34670.366618,700-0.01173.09 
TRBNWTribune Media Co WT Exp 12/31/203237.0037.0037.002000.110.30 
TRBOTurbo Global Partners Inc0.00070.00060.000615,745,600-0.000114.29 
TRBXTrb Systems Intl Inc0.00300.00300.0030100-0.001938.78 
TRCKTrack Group Inc1.0101.0101.010100-0.0201.94 
TRCLFTrans Cosmos24.6724.6724.678000.070.28 
TRCYTri City Bankshares21.5021.5021.501000.150.70 
TRDXTrend Exploration I0.00020.00020.00021,000-0.000250.00 
TREPTrucept Inc0.01000.00710.00716000.00000.00 
TREVFTrevali Res Corp0.79600.78000.7938322,800-0.01812.23 
TRGMTargeted Medical0.00680.00670.006721,4000.00000.00 
TRGNFTransgene S.A.3.6003.5703.57014,5000.0912.62 
TRIITrio Resources Inc0.00110.00110.001126,1000.00000.00 
TRINTrinity Capital Corp9.6509.6509.6505,1000.0000.00 
TRITFTri-Tech Holding Inc0.00010.00010.00016000.00000.00 
TRKKOrbital Tracking Corp1.3801.3801.3803000.0000.00 
TRKNYTurk Telekomunikasyo2.1802.1402.18027,7000.0200.93 
TRKXTrek Resources Inc300.0300.0300.010069.930.40 
TRLFFTrue Leaf Medicine International Inc0.39300.37400.381519,500-0.01203.05 
TRLITruli Media Group0.12000.12000.12005000.00000.00 
TRLPFTrimel Pharmaceutica0.24070.24070.240710,000-0.028210.49 
TRMEFTrade Me Group Ltd Shs3.3603.3603.3603000.0000.00 
TRMLFTourmaline Oil Corp18.1518.1118.1510,200-0.753.97 
TROIFTri Origin Exp Ltd0.01300.01300.01305,000-0.005429.35 
TRONToron Inc0.01700.01400.0146717,600-0.00021.35 
TRRBTripborn Inc0.70000.70000.7000300-0.03004.11 
TRRETerra Energy Resources0.00470.00470.0047100,0000.000717.50 
TRRFFTrifecta Gold0.06950.06950.069510,000-0.00050.71 
TRRGFTransatlantic Mining0.02970.02970.0297800-0.00031.00 
TRRITrinity Resources Inc0.01200.01200.01201000.00000.00 
TRRSFTerritory Resources Ltd20.3520.1920.335,200-0.411.97 
TRRVFTerravest Capital Inc7.8117.8117.8118000.2132.80 
TRRXFTnr Gold Corp0.04000.04000.04007,0000.013048.15 
TRSITrophy Resources Inc0.00060.00040.000522,583,8000.00000.00 
TRSSFTerrascend Corp3.5003.3243.37025,800-0.1223.49 
TRSWFTransalta Renewables9.4639.4259.42511,200-0.0580.62 
TRTCTerra Tech Corp2.8802.8102.859458,9000.0592.09 
TRTITranstech Industries Inc0.06100.06100.06105,0000.011022.00 
TRUHYTruly International Holdings Ltd ADR4.4404.4404.440100-0.2505.33 
TRUMYTerumo Corp ADR58.5558.5558.551000.110.19 
TRUUTrue Drinks Holdings Inc0.00820.00820.00823000.00000.00 
TRUXTruxton Corp37.5037.5037.505000.000.00 
TRVRTwo Rivers Fin Grp33.0032.7532.8513,1000.000.00 
TRWRFTorino Power Solutions Inc0.06000.06000.06009,4000.00254.35 
TRXDTrxade Group Inc0.40000.40000.4000100-0.600060.00 
TRXOT-Rex Oil Inc0.03500.03500.035017,4000.00000.00 
TRXPFTorii Pharm Co Ltd Ord23.8023.8023.80200-2.007.75 
TRXXFTerrax Minerals0.31290.28570.312924,7000.02297.90 
TRYIFToray Inds Inc Ord8.1608.1508.1505,000-0.1501.81 
TRYIYToray Inds Inc ADR16.1715.9115.99321,500-0.201.20 
TRYRFTroy Res NL A$25 P0.09300.09300.093056,100-0.016014.68 
TRYXFTroymet Expl Corp Ord0.00100.00100.00103,700-0.006486.49 
TRZBFTransat At Cl B Vtg6.4746.3256.3302,200-0.2934.42 
TSBATouchstone Bank13.8613.8513.851,1000.050.36 
TSBLFTiso Blackstar Group Se0.35000.35000.350014,300-0.055013.58 
TSCCTech Solutions0.04000.02500.040081,3000.015060.00 
TSCDFTesco Plc Ord3.3503.3503.3501000.0501.52 
TSCDYTesco Plc ADR10.3210.1010.13126,4000.222.22 
TSCEFToscana Energy0.29810.29810.2981100-0.046913.59 
TSCRFThescore Inc0.23000.21400.230023,0000.00231.01 
TSDRFTsodilo Resources0.39780.37900.381716,800-0.01634.10 
TSGLThe Staffing Group Ltd0.08200.05800.082031,0000.031060.78 
TSGTFTsingtao Brewery Ser5.9105.9105.9104,200-0.0500.84 
TSGTYTsingtao Brewery ADR30.4130.4130.41100-0.341.11 
TSGZFTristar Gold Inc0.14500.14500.14505,000-0.01006.45 
TSHMYToshiba Machine Co Ltd ADR22.4822.4822.48400-0.301.32 
TSIHFTsi Holdings7.3007.3007.300400-0.1481.99 
TSIOF361 Degrees Intl0.32500.32500.32505000.00752.36 
TSLLFTassal Group Ltd Ord3.2503.2503.2501,0000.35012.07 
TSMITotal Sports Media Inc0.00700.00700.007014,0000.00000.00 
TSNITechniscan Inc0.00350.00350.003543,1000.001794.44 
TSNPTesoro Enterprises Inc0.00010.00010.00011000.00000.00 
TSOITherapeutic Solutions International Inc0.01450.01010.0126621,600-0.001913.10 
TSPGTgi Solar Power Gr0.00090.00090.0009176,6000.00000.00 
TSRMFTreasury Metals0.31290.29800.312920,200-0.00581.82 
TSRUFPacific Current Group Ltd4.4804.4804.480400-0.1403.03 
TSRYFTreasury Wine Estate12.7512.7512.751,0000.231.83 
TSRYYTreasury Wine Estate13.2213.1513.207,600-0.080.57 
TSSIFortress Intl Gp0.42000.39000.420031,7000.00000.00 
TSSJFTsutsumi Jewelry Co16.4016.4016.40300-2.1511.59 
TSSLFTelesites Sab De Cv0.66000.66000.66001,3000.00000.00 
TSSPTrendsetter Solar Pr0.00420.00180.0021270,700-0.002048.78 
TSTIFTs03 Inc0.83790.82080.820810,0000.01181.46 
TSTSThat Marketing Solution Inc0.00020.00010.00014,130,200-0.000150.00 
TSUKFToyo Suisan Kaisha Ord36.0536.0536.052000.150.42 
TSUKYToyo Suisan Kaisha L372.3344.9372.310028.58.29 
TSYHYTravelsky Tech SP H29.9229.7529.751,8000.180.60 
TSYITerra Systems Inc0.00300.00300.00301000.00000.00 
TTAPYThai Tap Water18.7018.6618.67500-0.211.11 
TTCMTautachrome Inc0.00900.00840.0090573,2000.00033.45 
TTCNFTelit Communications2.0712.0712.071600-0.0090.45 
TTCSTie Technologies New0.00200.00200.0020100,0000.000533.33 
TTDKFTdk Corp91.2490.5591.241,1001.441.60 
TTDKYTdk Corp103.9103.3103.910,4004.54.56 
TTENTitan Energy Llc0.89000.81000.81006,400-0.04004.71 
TTFNFTotal S.A.60.4960.4960.491,000-0.711.16 
TTGPFTt Group Plc Ord 253.4203.4203.4201000.0702.09 
TTHGTitanium Hldgs Group0.12760.12760.12761,000-0.050028.15 
TTLOTorotel Inc0.70000.70000.70003,7000.00000.00 
TTMZF3Tl Technologies Corp0.07390.07390.07391,5000.00578.36 
TTNDFTechtronic Inds Ord6.1506.1506.150100-0.0801.28 
TTNDYTechtronic Industries Co. Ltd29.7529.3229.687,400-0.180.59 
TTNUFTitanium Group Ltd0.01980.01980.01981,000-0.005220.80 
TTRAFTelstra Corp Ltd2.2202.1602.16014,200-0.0351.59 
TTSITactical Services Inc0.02850.02500.02852,1000.003514.00 
TTTMT3 Motion Inc0.00350.00320.0032162,6000.00000.00 
TTYPTrinity Petroleum TR70.0070.0070.001006.009.38 
TUIFFTui Ag22.9222.9222.921,800-0.753.15 
TUIFYTui Ag ADR11.4911.4911.491000.221.95 
TULLFTullet Prebon Plc5.8105.8105.81017,800-0.4407.04 
TUMIFKingsmen Res Ltd0.13500.13500.135050,0000.00100.75 
TUNGTungsten Corp0.00050.00050.00055,2000.00000.00 
TURATurbine Aviation Inc0.01220.01220.0122100-0.377896.87 
TURVTwo Rivers Water Co0.15500.13900.145051,8000.00302.11 
TUWLFTullow Oil Plc Ord3.1303.1303.1309000.0000.00 
TUWOYTullow Oil ADR1.5001.5001.500900-0.0805.06 
TUXSTuxis Corp3.9503.9003.9001,100-0.1503.70 
TVBCFTelevision Broadcast3.3803.3803.380500-0.0401.17 
TVBCYTelevision Broadcast6.7206.6706.67011,000-0.1141.68 
TVETFTraverse Energy0.14500.14500.14508,000-0.029917.10 
TVFCFTelevision Franchise10.7410.7410.74100-1.3811.39 
TVFZFTrevi Finanziari Inds Ord0.52500.52500.52502,5000.00000.00 
TVIPFT V I Pacific Inc Fg0.01650.01650.01659,9000.0104170.49 
TVLFTenn Valley Fin Hldg5.6505.6505.6501000.2805.21 
TVMD24/7 Kid Doc Inc0.01850.01100.018534,200-0.00052.63 
TVOGTurner Valley Oilgas0.02000.01710.017179,300-0.00116.04 
TVPCTwin Vee Powercats Inc0.14870.11000.14878,1000.00000.00 
TVPKFTravis Perkins Plc [United Kingdom]17.8417.8417.848,600-0.733.95 
TVTVWherevertv Broadcasting Corp0.09500.07000.070069,000-0.020022.22 
TWACTwa Corp340.0340.0340.01004.51.34 
TWCFTown & Country Finl21.2521.2521.255000.200.95 
TWERTowerstream Corp2.9002.7002.7002,000-0.2006.90 
TWGL20/20 Global Inc0.31500.31500.31503000.01505.00 
TWIRFTree Island Steel Ltd2.5032.5032.503500-0.1314.98 
TWMIFTidewater Midstream and Infrastructure0.95170.95170.95173,000-0.00770.80 
TWMJFCanopy Growth Corp30.6229.3230.211,301,100-0.601.94 
TWNETowne Bancorp Inc Az0.00110.00110.001110,000-0.003978.00 
TWODFTaylor Wimpey Plc2.5722.5722.57210,8000.0622.48 
TWOHTwo Hands Corp0.00460.00390.0046256,7000.000717.95 
TWRFFTower Resources Ltd0.11700.11700.1170500-0.00100.85 
TXCCQTranswitch Corp0.00040.00040.00049,1000.00000.00 
TXGETexas Gulf Energy Inc0.00310.00310.0031100-0.001938.00 
TXHDTextmunication Holdings Inc0.00020.00020.00021,0000.00000.00 
TXHETexhoma Energy Inc0.00010.00010.000115,100,0000.00000.00 
TXHGTx Holdings Inc0.02000.02000.020044,6000.00000.00 
TXHPFTechnopro Holdings Inc66.3564.8164.83800-1.061.61 
TXICTongxin International Ltd0.06000.06000.06002000.00000.00 
TXLZFTesla Expl Ltd0.04000.04000.04008,600-0.020033.33 
TXMCTirex Corp0.00050.00040.0004795,6000.00000.00 
TXSOTexas South Energy Inc0.02700.02700.027019,0000.003213.45 
TXTMProtext Mobility Inc0.00070.00050.000611,403,1000.00000.00 
TYBTTrinity Bank Na [Tx]60.0060.0060.005000.000.00 
TYCBTaylor Calvin B Bksh40.8040.8040.801003.8010.26 
TYEKFThyssenkrupp Ag27.6027.6027.604,0000.060.23 
TYFGTri County Financial44.5042.3544.506002.004.71 
TYHJFTyhee Development Co0.00010.00010.00015000.00000.00 
TYIDFToyota Industries Cp59.6059.5659.601,7000.470.79 
TYIDYToyota Industries Corp58.4458.4458.444,000-1.973.25 
TYOBYToyobo Co. ADR16.6916.6916.691000.231.37 
TYOYYTaiyo Yuden Ltd ADR94.7694.7694.761000.530.56 
TYTNTytan Holdings Inc0.00300.00300.003014,0000.00000.00 
TZPCThermafreeze Product0.00600.00600.00603,400-0.00057.69 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.247.119
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,746-150.19
DJI25,090-850.34
SP5002,780-30.10
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,276-221.71
BDI1,200494.26
HSI30,063-2530.83