Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
TABCFTabcorp Holdings Ltd3.2203.2203.220200-0.2808.00 
TACBYTabcorp Hldgs ADR6.6306.6006.6002,4000.0901.38 
TACITransatlantic Capital Inc0.21000.21000.21004000.00000.00 
TAERTarsier Ltd.0.05000.05000.0500700-0.010317.08 
TAGGTaglikeme Corp0.00010.00010.00016000.00000.00 
TAHEFTahera Diamond Corp0.00010.00010.00011,400-0.009999.00 
TAISFTaisho Pharma78.3578.3578.356003.104.12 
TAKDTransakt Ltd0.08700.08000.08001,100-0.00101.23 
TAKRFTakara Res Inc0.18400.17300.17306,4000.01106.79 
TAKUFTaku Gold0.17600.17600.17601,5000.00100.57 
TALKItalk Inc0.00040.00030.00043,064,0000.00000.00 
TALNTalon International0.10500.10000.10501,4000.00505.00 
TALRTalon Real Estate Holding Corp0.04000.04000.040044,000-0.010020.00 
TAMGTransnatl Auto Grp0.03500.03500.035010,000-0.005012.50 
TAMOTamm Oil and Gas Cp0.00280.00260.00289,000-0.000412.50 
TAOEFTrans Asia Oil & Ene0.03000.03000.030039,0000.00000.00 
TAOIFTag Oil Ltd0.47390.46500.47256,500-0.03056.06 
TAPMTapinator Inc0.09650.09000.096536,8000.00000.00 
TARSFAlianza Minerals Ltd0.10500.10500.10505,000-0.00686.08 
TATYFTate & Lyle Plc 258.5268.5268.5262,000-0.6437.01 
TATYYTate & Lyle Plc Spon35.5135.2535.513,7000.090.25 
TAUGTauriga Sciences Inc0.00110.00090.001014,552,000-0.00019.09 
TAVHYTav Havalimanlari23.1923.1923.19200-0.140.59 
TAYOTaylor Consulting0.00600.00600.006010,000-0.001014.29 
TBABFTrelleborg Ab B23.8423.8423.841000.492.10 
TBACQTandy Brands Accessories0.00100.00100.00104,500-0.00019.09 
TBAKFTed Baker Plc30.5730.5730.57100-0.100.33 
TBETTibet Pharmaceuticals0.00010.00010.00011000.00000.00 
TBEVHigh Performance Beverages Co0.00010.00010.0001274,763,0000.00000.00 
TBGPFTembo Gold Corp0.01630.01090.016316,0000.00138.67 
TBIODTransgenomic Inc.6.9006.4006.8003,000-0.1001.45 
TBLMYTiger Brands SP ADR30.2030.1230.204000.752.55 
TBLZTrailblazer Resources Inc1.9701.5001.500600-0.44022.68 
TBMIFAurcrest Gold Inc0.02320.02320.023210,0000.010177.10 
TBMMT-Bamm0.39000.39000.39006,0000.040011.43 
TBPMFTetra Bio-Pharma Inc.0.67250.63990.659360,6000.01482.30 
TBQBFT-Bird Pharma Inc0.96000.87430.897412,400-0.00030.03 
TBSSTbss International0.00140.00140.001475,0000.00000.00 
TBTCTable Trac Inc1.5601.5601.5605000.0000.00 
TBTEFTwin Butte Energy Lt0.00010.00010.00012,8000.00000.00 
TBVPFThai Beverage Public0.69090.67390.69096,8000.02433.65 
TCECTranscoastal Corporation0.01800.01800.01803,0000.00000.00 
TCEGFTerraco Gold Corp0.07000.07000.07002,000-0.00020.28 
TCEHYTencent Holdings ADR38.2637.9838.191,624,7000.030.08 
TCELTherapy Cells Inc0.00010.00010.00011000.00000.00 
TCEPYTianjin Capital Environmental Protection13.0013.0013.001,500-0.392.91 
TCGDTraceguard Technolog0.00100.00100.00103,000-0.001050.00 
TCGNTechnology General Corp0.02530.02530.02539,9000.00000.00 
TCHBFTecan Ag Hombr N Akt191.0191.0191.020027.316.64 
TCHHTrustcash Holdings Inc0.00010.00010.000110,000,7000.00000.00 
TCIIFTracsis Plc5.0405.0405.0402,1000.0000.00 
TCKFTomichi Creek Outfit0.49000.30000.375019,900-0.126025.15 
TCKGYThomas Cook Group Pl2.5402.5402.5401000.36016.51 
TCKRFTeck Resources Cl A19.6019.6019.60700-0.351.76 
TCLAFTranscontinental A20.0420.0420.04200-0.120.61 
TCLHFTcl Multimedia Techn0.50000.50000.50005,8000.03006.38 
TCLRYTechnicolor S.A.4.4654.4654.4651000.2556.06 
TCMFFTelecom Argentina Sa5.7045.7045.7041001.08123.37 
TCNBTown Center Bk Il3.3503.3503.3501,0000.0000.00 
TCNGFTricon Cap Grp8.9908.9908.99013,1000.2943.39 
TCORTreecon Resources Inc0.31000.31000.3100400-0.036910.64 
TCPFFTrue Corp Public Co0.15000.15000.1500200-0.01006.25 
TCPIFTCP International Holdings Ltd1.0501.0401.05019,0000.0000.00 
TCRRFTerrace Energy Corp0.01300.01300.013011,5000.00021.56 
TCTZFTencent Holdings Ltd38.3537.8638.2313,600-0.020.06 
TCYSFTecsys Inc11.2011.2011.20100-0.070.64 
TDCBThird Century Bancor12.4012.4012.405000.100.81 
TDCH30Dc Inc0.00410.00410.00413,000-0.005959.00 
TDCP3Dicon Corporation0.00080.00050.00085,746,9000.00000.00 
TDCPDThe Coretec Group Inc.0.29000.21840.21842,600-0.071624.69 
TDEY3D Eye Solutions In0.00010.00010.00013,436,6000.00000.00 
TDGCFTrinidad Drilling Lt1.5201.5201.5204000.0000.00 
TDHOYT&D Holdings Inc7.4507.3507.4052,300-0.0751.00 
TDLAFTbg Diagnostics Ltd0.10560.10560.10564000.00696.99 
TDMMF3D Medical Limited0.14500.14500.14503,500-0.050025.64 
TDNTTrident Brands Inc0.80000.79000.80002,3000.02613.37 
TDRRFTudor Gold Corp.0.46820.46040.46048,000-0.00360.78 
TDSGFTeledata Singapore Ltd0.27300.26920.27301,100-0.02608.70 
TDYTThermodynetics Inc0.02250.01000.01001,800-0.015460.63 
TECOTreaty Energy Corp0.00010.00010.000125,3000.00000.00 
TECRTechcare Corp.0.57000.51000.520012,600-0.060010.34 
TEFOFTelefonica Sa Ords10.18510.00010.0007,100-0.4003.85 
TEGRTerra Energy & Res0.00360.00360.003612,0000.00000.00 
TEGYTransact Energy0.05000.05000.050012,0000.00000.00 
TEHGTechnovative Group Inc0.26000.26000.2600100-0.250049.02 
TEKXDTekmodo Inds Inc.0.03810.03810.0381250,0000.00082.14 
TEKXFTekmodo Inds Inc.0.02200.02200.02201000.002311.68 
TELDFTelefonica Deutschla5.3805.3305.3801,3000.0100.19 
TELLFTellza Communications Inc1.2601.2521.2603,5000.0070.55 
TELNFTelenor ASA19.4219.4219.42600-0.211.05 
TELNYTelenor ASA Ads19.5319.3619.4633,200-0.241.22 
TELOZTel Offshore Trust1.65001.00001.00005,4000.00000.00 
TEMPFTemp Holdings19.6519.6519.65200-0.130.66 
TEPCFTohoku Elec Power Co13.1513.1513.15300-0.453.31 
TERATeraforce Tech Corp0.00100.00100.00103000.0009900.00 
TETHFTethys Petroleum Ltd0.01620.01620.01621000.006262.00 
TETZFTrilogy Energy Corp4.1904.1204.1203000.0300.73 
TEUCFBox Ships Inc.2.0001.9001.9003,0000.30018.75 
TEUFFBox Ships Inc.0.07500.07500.07505,600-0.053041.41 
TEUTFTeuton Res Corp0.12500.12500.12506,700-0.01128.22 
TEVETelvue Corp0.02000.02000.02002,000-0.400595.24 
TEVVFTeva Pharmaceutical Industries Limited590.0571.0583.73,8001.70.28 
TEXCTexcom Inc0.00360.00360.003621,600-0.00012.70 
TEZNYTerna Rete Elettrica17.1516.9317.0711,6000.110.65 
TFBNTfn Football Network0.00010.00010.00013,000,0000.00000.00 
TFCCFTerra Firma Cap Corp0.49200.49200.49204000.00601.23 
TFECFThin Film0.51250.51250.512510,0000.00000.00 
TFECYThin Film Electron5.0104.9105.0101,2000.1002.04 
TFGLTracker Financial Group Ltd.0.40000.40000.40009000.00000.00 
TFIFFTransforce Inc Fund22.7022.6422.704000.120.53 
TFRFFTefron Ltd New1.7051.7051.705200-0.0251.45 
TFRYTasty Fries Inc0.00100.00100.00101,0000.0009900.00 
TFVRTimefirevr Inc.0.04300.03950.042923,2000.007922.57 
TGASFTowngas China Co Ltd Ord0.64800.64800.64804,900-0.02203.28 
TGCDFTeranga Gold Corp CD2.7662.7162.7167,700-0.0411.49 
TGGITrans Global Grp In0.00010.00010.0001930,5000.00000.00 
TGICQTriad Guaranty Inc0.02500.02500.0250700-0.007523.08 
TGLOTheglobe.Com Inc0.00130.00130.00131,000-0.00017.14 
TGLPTongli Pharma USA0.04000.04000.04001,300-0.010020.00 
TGLTYTglt S A ADR [Sponsored]8.7008.7008.7001,800-1.58015.37 
TGONFTetragon Financial13.1012.8112.817,500-0.191.46 
TGOPF3I Group Plc12.2312.2312.237000.332.77 
TGOPY3I Group Plc6.0006.0006.0004,0000.3406.01 
TGOSYToyoda Gosei Co. Ltd ADR50.7550.1450.755001.342.71 
TGRFTgr Financial Inc9.8009.8009.8001000.1001.03 
TGROTiger Oil and Energy Inc0.02900.02900.02901000.00000.00 
TGRRTiger Reef Inc.0.05850.05200.058576,900-0.00111.85 
TGRUFWolfpack Gold Corp0.04910.04900.049024,900-0.00407.55 
TGSGYTgs Nopec Geophysica20.6020.6020.601000.432.13 
TGTMFTargeted Microwave Solutions Inc.0.03400.03400.0340200-0.011625.44 
TGXSFTigenix Sa1.0701.0701.0702,500-0.0100.93 
THAFFThoresen Thai Agcies0.25510.25510.25514,0000.030113.38 
THBIYTurkiye Halk Bankasi8.0768.0768.0761000.2062.62 
THCBFThc Biomed Intl Ltd0.32080.30430.310014,200-0.01003.13 
THCTThc Therapeutics Inc.0.39800.37320.37321,3000.02326.63 
THDS3Dshopping.Com0.02000.02000.020030,0000.0100100.00 
THERFTheratechnologies Inc5.9205.8105.92022,6000.0070.12 
THKLYT H K Co Ltd ADR15.6515.5515.653,2000.603.95 
THLEFThales Ord109.2109.2109.2100-0.40.40 
THMGThunder Mountn Gold0.08900.08900.0890900-0.017916.74 
THNRFTechnicolor Sa4.4104.4104.4101,0000.0000.00 
THNSThinspace Technologies Inc0.00010.00010.00011,102,8000.00000.00 
THPHFThinkpath Inc0.00100.00100.0010600-0.001050.00 
THRRThresher Industries Inc0.00020.00010.00023,105,4000.00000.00 
THRSFThunderbird Resorts0.16000.16000.1600300-0.01005.88 
THTITht Heat Transfer Technology0.21900.21900.21905000.01909.50 
THURFThunderstruck Resources Ltd.0.06580.06580.0658500-0.00071.05 
THVBThomasville Bancshar37.1037.1037.102000.000.00 
THYCFTaiheiyo Cement Cp3.7203.7203.7206,0000.0000.00 
THYCYTaiheiyo Cement Corp36.8936.7036.707000.240.66 
TIAOFTelecom Italia New O0.97540.95000.950026,000-0.02332.39 
TIDETidelands Oil & Gas0.00010.00010.00011,581,9000.00000.00 
TIGETigrent Inc.0.00810.00810.0081200-0.005942.14 
TIGRTigerlogic Corp0.03450.03420.0342140,100-0.00020.58 
TIKRFTikcro Technologies0.34000.34000.34002,5000.01003.03 
TIMNFTimminco Ltd0.00090.00090.00091000.000112.50 
TINLYTeijin Ltd ADR19.3119.2819.311,300-0.120.62 
TINOTamino Minerals Inc0.00240.00150.00156,100-0.000421.05 
TINTFTintina Resources Inc0.09900.09500.095031,2000.00515.67 
TIPSTianrong Intrnet Pro0.01000.01000.01005000.00999900.00 
TIRTZTidelands Royalty TR B Ubi1.6701.3601.4303,100-0.23013.86 
TIRXFTirex Resources Ltd0.04590.04240.04591,9000.005313.05 
TISDZTreasure Isld Rlty0.00080.00080.0008250,800-0.000111.11 
TITAFTitan Trading Analytics Inc0.00040.00040.00042,600-0.000555.56 
TITCFTitan Cement Co Ord28.2028.2028.201000.000.00 
TITUFTitanium Corp Inc0.94920.86770.947725,0000.01471.58 
TITXFTitan Medical Inc0.10800.10100.1040274,400-0.00262.44 
TIXCTix Corporation0.44000.43000.440013,8000.01002.33 
TKAGYTelekom Austria Ag17.0217.0217.02100-0.100.58 
TKAMYThyssenkrupp Ag30.2030.0930.091,900-0.411.36 
TKCITurnkey Capital Inc.0.11500.11500.11503000.00504.55 
TKCOFToho Co Ltd Tokyo30.6030.6030.601,1003.6013.33 
TKECFTokyo Electric Power4.0804.0804.0805000.0000.00 
TKECYTokyo Electric Power3.9403.9403.9405000.0611.57 
TKGBYTurkiye Garanti Bank3.0302.9803.02085,300-0.0100.33 
TKGSFTokyo Gas Co. Ltd.4.8204.8204.8206,0000.1703.66 
TKGSYTokyo Gas Co Ltd ADR20.4520.4520.45600-0.080.39 
TKHVYTurk Hava Yallari Ao24.3624.3624.361001.275.50 
TKOITelkonet Inc0.18000.17100.175022,200-0.00995.35 
TKOMYTokio Marine ADR42.3542.1742.237,500-0.270.64 
TKPHFTakeda Pharmaceutica51.8851.8851.884,0002.034.07 
TKPYYTakeda Pharma26.0025.6225.8425,2000.010.02 
TKRFFTinka Resources Ltd0.55290.54560.54562,1000.00500.92 
TKSTFTinkerine Studios Lt0.04270.04270.04279,000-0.009317.88 
TKTCYTalktalk Telecom Gro12.5012.5012.502000.020.16 
TKTDYTakata Corp Unsp ADR0.71690.60000.716919,500-0.150117.31 
TKXHFTrackx Holdings Inc.0.27010.26620.270110,0000.00451.69 
TKYVYTurkiye Vakiflar Bankasi T.A.O20.3620.3620.363000.693.51 
TLCCTwinlab Consolidate0.70000.70000.70003000.00000.00 
TLCVFTlc Vision Corp0.00090.00090.00095,000-0.002371.88 
TLEDLight Engine Design Corp.0.20000.20000.20001000.00100.50 
TLFMFTrue Leaf Medicine International Inc0.31100.30820.30825,5000.00431.41 
TLFXTelefix Communications Holdings Inc.0.03370.02150.03374,1000.00000.00 
TLGNTotally Green Inc0.05010.05000.05015000.00010.20 
TLGRFTalga Res Ltd0.61250.59000.590210,900-0.04166.58 
TLIFTocca Life Holdings Inc0.00400.00400.004050,000-0.002538.46 
TLKGYTelkom Sa Ltd Ads20.1220.1020.125001.628.76 
TLKMFPt Telekomunik Ind B0.34300.34300.34308,1000.02307.19 
TLLEQTeletouch Commun Inc0.00040.00040.000419,000-0.000660.00 
TLLTTelehealthcare Inc.0.15000.15000.15005000.00000.00 
TLLZFTilting Cap Corp0.01430.01430.0143500-0.001811.18 
TLNUFTelecorp Inc0.00400.00340.0035304,0000.00000.00 
TLOFFTalon Metal Corp0.09000.09000.09001,500-0.017015.89 
TLOGTetralogic Pharmaceu0.01910.01750.01829,3000.00021.11 
TLPCTelpac Industries0.03000.03000.030083,500-0.014031.82 
TLPFYTeleperformance Sa66.2466.2466.242,800-0.781.16 
TLPYTelupay Internationa0.00110.00110.0011600,0000.00000.00 
TLRSTimberline Resources Corporation0.37000.34000.36259,900-0.00451.23 
TLSNFTeliasonera Ab Ord4.6204.6204.6202000.1603.59 
TLSNYTeliasonera ADR9.3909.3409.37024,900-0.0700.74 
TLSRPTelos Corp 12%Pfd14.6014.0014.601,0000.100.69 
TLSYYTelstra Cp Ads16.3416.1516.1972,500-0.070.43 
TLTFFTheralase Technologi0.29250.28000.280029,800-0.00642.23 
TLTZFTele2 Ab Ord B Shs11.3011.3011.302000.706.60 
TLTZYTele2 Ab ADR5.8505.8505.8501,000-0.1001.68 
TLVASomerset Transition Corp0.10000.10000.10002,8000.0800400.00 
TLVLFMinds Machs Group0.15530.15530.1553252,0000.00573.81 
TMAKTouchmark Bancshares8.8208.8208.820400-0.0800.90 
TMBCFTembec Inc New3.3363.3303.33026,800-0.0010.04 
TMBXFTombstone Explortn0.01490.01250.014936,0000.005050.51 
TMEBTerme Bancorp Inc0.00600.00450.0060180,3000.001533.33 
TMENThermoenergy Corp0.00010.00010.000160,5000.00000.00 
TMGEFThermal Energy Intl0.07050.07050.07051000.00355.22 
TMGYTerminus Energy Inc0.00120.00120.001228,0000.00000.00 
TMIAFTrimetals Mining Inc0.18020.17900.179020,5000.00201.13 
TMIBFTrimetals Mining0.20160.19210.20163,0000.01196.27 
TMICYTrend Micro ADR51.9951.9051.907000.180.35 
TMKXYTmk Oao5.3855.3855.385400-0.1352.45 
TMMFFTmac Resources Inc.9.6699.6029.6697,1000.1031.08 
TMMIT M M Inc New0.04300.03900.041334,1000.00133.25 
TMOAFTomtom Nv Amsterdam11.0910.9911.042,000-0.090.81 
TMOAYTomtom Nv ADR5.5855.5855.5856000.1051.92 
TMOLTrimol Group Inc0.00260.00260.0026100-0.00027.14 
TMPHDTemple Hotels3.3503.3503.3503000.0000.00 
TMPPFTimes Property Holdings Ltd0.80000.80000.80004,5000.080011.11 
TMPSTempus Applied Solutions Holdings Inc0.43400.34900.4200251,0000.02005.00 
TMPSWTempus Applied Solutions Holdings Inc0.03500.03500.03506,7000.004012.90 
TMRAFTomra Systems A/S/A13.1113.1113.116000.312.42 
TMRAYTomra Systems A/S/A12.4712.4712.474000.181.42 
TMRCTexas Mineral Resources Corp.0.21900.20800.219025,4000.00401.86 
TMSHTransglobal Assets Inc0.00430.00370.004311,4000.00037.50 
TMSNYTemenos Group Ag99.8299.8199.812,6000.200.20 
TMTNFToromont Inds Ltd CD37.2837.2837.281000.621.69 
TMXNTrimax Corporation0.01000.00820.0100240,400-0.001714.53 
TNABYTenaga Nasional Berh24.1815.7516.5011,4000.754.76 
TNCGFTio Networks Corp2.5122.5122.5125,0000.0120.48 
TNENTrue North Energy Cp0.00880.00880.00881,0000.001317.33 
TNEYFTamarack Valley Energy Ltd1.7141.7101.71410,000-0.0050.28 
TNFYFTenfu Cayman Holdings Company L0.31000.31000.3100215,0000.00000.00 
TNGLTonogold Res Inc0.04500.04500.04504,500-0.023033.82 
TNGMFTrue North GEMS Inc0.00600.00600.00609,5000.0050500.00 
TNGNQTengion0.00050.00050.00051,700-0.000337.50 
TNGOTangoe Inc6.3506.3506.350200-0.0500.78 
TNGRY88 Energy Ltd ADR0.52900.52900.52903,3000.00901.73 
TNGSTitan Oil & Gas Inc0.00430.00420.00432000.00012.38 
TNISFTecnicas Reunidas S39.0239.0239.021000.721.88 
TNKETanke Incorporated0.00030.00030.00035,0000.00000.00 
TNKYTn-K Energy Group0.01000.01000.010010,0000.00000.00 
TNLXTrans-Lux Corporation1.4001.2001.2004,100-0.20014.29 
TNNFFTenon Ltd0.31000.31000.31007000.00000.00 
TNRGThunder Energies Cor0.08000.08000.08005,000-0.010011.11 
TNRITitan Resources Intl0.00010.00010.00013,000,000-0.000990.00 
TNRKTnr Technical Inc.11.6011.6011.601,9000.201.75 
TNSBTransbotics Corp0.15000.15000.15002000.00000.00 
TNSGFFindev Inc0.39990.39990.3999200-0.01814.33 
TNTMFTransition Metals Co0.10200.10200.102010,000-0.00403.77 
TNTYTrue Nature Holding Inc.0.27750.18550.277520,0000.047620.70 
TOCOFTom Group Limited0.22500.22500.22502,0000.025012.50 
TOELFTokyo Electron Ltd138.8138.7138.82004.33.16 
TOELYTokyo Electron Ltd36.9836.6036.958,3000.260.71 
TOEYFToro Energy Ltd0.02600.02480.026042,100-0.009025.71 
TOFBTofutti Brands Inc2.0002.0002.0001000.0000.00 
TOGLToga Limited2.9002.2202.9003,6000.65028.89 
TOGOFTomagold Corporation0.05870.05870.058720,000-0.00365.78 
TOKTYTokai Tokyo Finl ADR5.4305.4305.4301,8000.1302.45 
TOLWFTrican Well Service2.9702.9702.9701,0000.0351.21 
TOMITexas Oil & Minerals Inc0.00200.00200.0020400-0.003060.00 
TOMZTomi Environmental0.10000.10000.1000170,1000.00505.26 
TONRTonner-One World Holdings Inc.0.00140.00100.001190,634,100-0.000215.38 
TOODThermwood Corp3.2503.2503.2501000.50018.18 
TOPCFTopcon Corp18.0918.0918.093000.351.97 
TOPPYToppan Printing10.9610.9610.964000.292.76 
TOPZTopaz Resources Inc.0.15000.15000.1500600-0.037520.00 
TORSFTorstar Corp Cl-B CD1.0821.0591.0801,200-0.0514.51 
TORVFTorch River Resource0.04500.03040.045022,4000.00409.76 
TORWTorrington Water Co.44.0044.0044.001000.000.00 
TORXFGleichen Res Ltd18.1918.0518.191,800-0.010.05 
TORZSutor Technology Group Limited0.06000.06000.06001,0000.00000.00 
TOSBFToshiba Corp2.5002.4602.47018,1000.1004.23 
TOSYYToshiba Corporation15.0014.7614.905,8000.805.67 
TOTDYToto Ltd37.7237.7237.725000.220.59 
TOTZFTotal Energy Service10.1410.1410.141,500-0.212.05 
TOWTFTower One Wireless Corp.0.22000.20210.210073,000-0.00713.27 
TOYOFToyota Motor Corporation54.6654.6654.6618,100-0.050.09 
TPACTrans-Pac Aerospace0.00020.00010.000165,958,0000.00000.00 
TPCATropicana Entmt Inc43.2543.2543.2528,6000.050.12 
TPCSTechprecision Corp0.68500.60500.680023,9000.04006.25 
TPDKYTopdanmark As3.2103.2103.210200-0.0300.93 
TPIYTianyin Pharmaceutical Co0.00570.00570.00573,0000.001226.67 
TPLMTriangle Petroleum Corp0.03670.03300.0333164,9000.00185.71 
TPNEFCub Energy Inc0.01810.01810.018116,900-0.015946.76 
TPNIThe Pulse Network0.00020.00020.000212,000,0000.00000.00 
TPNL3Pea Intl Inc0.57990.45550.550031,3000.060012.24 
TPNTFThird Point Offshore15.6515.5115.652,0000.251.62 
TPRFFGran Columbia Gold1.1801.1781.1796,300-0.0100.83 
TPSSFTurbo Power Sys Inc0.00010.00010.000141,0000.00000.00 
TPTWTpt Global Tech Inc0.22000.17120.22005000.020010.00 
TQLAMontalvo Spirits In0.00100.00080.0010214,3000.000225.00 
TRACTrack Data Corp48.0048.0048.001000.000.00 
TRAGFTerago Inc Ord3.9513.9513.9512000.0561.43 
TRARFTeras Resources Inc0.08880.08880.08881,0000.00121.37 
TRAUFTransurban Gr Staple9.0009.0009.000200-0.0750.83 
TRBDTurbodyne Techs Inc0.00030.00020.000238,3000.00000.00 
TRBMFStratton Resources Inc0.50980.50980.50981,0000.00090.18 
TRBOTurbo Global Partners Inc.0.00650.00450.005119,479,200-0.001016.39 
TRCKTrack Group Inc2.1802.1502.1602,800-0.0200.92 
TRCLFTrans Cosmos23.7923.7923.798000.291.23 
TRCYTri City Bankshares20.5020.5020.502000.401.98 
TRDXTrend Exploration I0.00030.00030.000310,0000.0002200.00 
TREPTrucept Inc0.00830.00830.00831,0000.00067.79 
TREVFTrevali Res Corp1.0261.0001.02022,0000.0202.00 
TRGMTargeted Medical0.00980.00820.00983,1000.001619.51 
TRGNFTransgene Sa Ord3.7903.7903.7905000.62019.56 
TRIGTrio Indus Group Inc0.20000.20000.20002,400-0.00010.05 
TRIITrio Resources Inc0.00400.00200.0040130,4000.0034566.67 
TRITFTri-Tech Holding Inc0.00010.00010.000110,4000.00000.00 
TRKGTracking Corporation0.03470.02500.0250611,800-0.009828.16 
TRKKOrbital Tracking Corp0.01600.01360.0160368,0000.00053.23 
TRKNYTurk Telekomunikasyo3.9103.8483.91024,8000.0100.26 
TRLFFTrue Leaf Medicine International Inc0.39400.37640.380612,7000.00471.25 
TRLITruli Media Group0.01100.01100.01104,100-0.089089.00 
TRLPFTrimel Pharmaceutica0.09100.08630.090026,3000.00708.43 
TRMLFTourmaline Oil Corp21.4221.2721.42600-0.361.66 
TRMNFTrueclaim Expl Inc0.01930.01930.019310,0000.00137.22 
TRNLYTrendlines Group Ltd. ADR5.3005.3005.3001,5000.0000.00 
TROIFTri Origin Exp Ltd0.02100.02100.02101,200-0.007827.08 
TROLBTootsie Roll Inds Cl35.8535.8535.851001.053.02 
TRONToron Inc0.00620.00560.00628,300-0.00034.62 
TROXGTronox In Cl B WT65.5061.0065.501003.505.65 
TROXWTronox Inc Cl A WT65.1065.0065.003005.008.33 
TRPOTropic Intl Inc0.60000.60000.60005000.00000.00 
TRRETerra Energy Resources0.01100.01100.01103,000-0.003021.43 
TRRFFTerex Resources Inc0.16200.15620.160016,100-0.00402.44 
TRRITrinity Resources Inc.0.03000.03000.03005000.014087.50 
TRRNFTornado Global Hydrovacs0.09700.09700.09702,0000.00606.59 
TRRSFTerritory Resources Ltd20.3619.4320.0215,7000.794.12 
TRRVFTerravest Capital Inc7.7907.7907.7902000.3855.20 
TRRXFTnr Gold Corp0.03500.02860.02865,5000.00228.33 
TRSDFTiger Resources Ltd0.03900.03900.039050,0000.004011.43 
TRSFFTres-Or Resources Lt0.04370.03400.03403,100-0.008219.43 
TRSITrophy Resources Inc0.00020.00020.000230,0000.00000.00 
TRSWFTransalta Renewables11.5811.5811.582000.050.47 
TRTCTerra Tech Corp0.27400.24510.25206,767,200-0.01214.58 
TRTITranstech Industries Inc0.28000.28000.28002,500-0.060017.65 
TRUHYTruly International Holdings Ltd. ADR7.0807.0807.0803000.4206.31 
TRUMFTerumo Corporation38.1538.1538.151,500-0.010.03 
TRUMYTerumo Corp Unsp ADR38.6538.5038.502,600-0.240.62 
TRUUTrue Drinks Holdings Inc0.12250.12200.122084,700-0.00050.41 
TRUXTruxton Corp32.0032.0032.002000.000.00 
TRVBTri-Valley Bank0.70000.70000.70001,0000.150027.27 
TRVRTwo Rivers Fin Grp26.7526.7526.751,5000.602.29 
TRWRFTorino Power Solutions Inc0.10600.10600.1060300-0.00504.50 
TRXATrex Acquisition Cor0.10000.10000.10001000.00000.00 
TRXDTrxade Group Inc0.47700.45000.47705,1000.02706.00 
TRXOT-Rex Oil Inc0.20000.06600.066022,700-0.084056.00 
TRXXFTerrax Minerals0.38000.37160.37167,000-0.00370.99 
TRYFTrycera Financial3.0001.0003.0001,200-0.50014.29 
TRYIFToray Inds Inc Ord8.5508.5508.5501,5000.0000.00 
TRYIYToray Inds Inc ADR17.6617.5917.663,9000.060.34 
TRYLFTeryl Resources Corp0.00010.00010.0001260,0000.00000.00 
TRYRFTroy Res NL A$25 P0.06200.06200.0620200-0.00203.13 
TRYXFTroymet Expl Crp Ord0.00600.00600.00602,500-0.003436.17 
TRZBFTransat At Cl B Vtg4.8004.8004.800100-0.0571.18 
TSBLFTiso Blackstar Group Se0.65000.65000.65003,000-0.03975.76 
TSCAFTuscany Energy Ltd Ord0.00010.00010.00011,6000.00000.00 
TSCCTech Solutions0.02500.02500.02501,8000.00000.00 
TSCDFTesco Plc Ord2.2502.2502.2504000.0050.22 
TSCDYTesco Plc Spons ADR6.9506.8906.93095,3000.0200.29 
TSDRFTsodilo Resources0.56040.56040.56042,500-0.01182.06 
TSGLThe Staffing Group Ltd0.05500.05500.055010,0000.00000.00 
TSGTFTsingtao Brewery Ser4.4104.4104.4102,0000.0902.08 
TSGTYTsingtao Brewery ADR22.1522.1522.15100-0.351.58 
TSGZFTristar Gold Inc0.30860.28470.300051,1000.02338.42 
TSIHFTsi Holdings7.0307.0307.0304000.0200.29 
TSIOF361 Degrees Intl0.36100.36100.36104,000-0.00902.43 
TSLLFTassal Group Ltd Ord2.9502.9502.9501,0000.0200.68 
TSMITotal Sports Media Inc.0.00350.00350.0035500-0.001428.57 
TSNPTesoro Enterprises Inc0.00010.00010.0001100,0000.00000.00 
TSOITherapeutic Solutions International Inc0.00900.00900.00901,200-0.00055.26 
TSPGTgi Solar Power Gr0.00050.00040.0005801,9000.00000.00 
TSRMFTreasury Metals0.49400.48800.491918,3000.01192.48 
TSRYFTreasury Wine Estate10.1010.1010.104000.121.20 
TSRYYTreasury Wine Estate10.1410.0910.1413,500-0.060.59 
TSSIFortress Intl Gp0.16000.16000.1600500-0.01508.57 
TSSLFTelesites Sab De Cv0.72120.70000.7201437,700-0.00530.73 
TSSPTrendsetter Solar Pr0.00800.00800.00801,0000.002237.93 
TSTIFTs03 Inc2.5402.5302.5405,5000.0190.74 
TSTSThat Marketing Solution Inc0.00010.00010.00012,700,0000.00000.00 
TSUKYToyo Suisan Kaisha L295.0295.0295.0100-69.218.99 
TSYHFTravelsky Technology Ltd2.9102.9002.9102,0000.0501.75 
TSYHYTravelsky Tech SP H29.1328.6129.135000.381.32 
TSYITerra Systems Inc0.00500.00500.005022,0000.00000.00 
TTAPYThai Tap Water16.0115.8216.01600-0.070.44 
TTCMTautachrome Inc.0.00780.00750.0077195,8000.00022.67 
TTCNFTelit Communications3.5553.5003.5106,000-0.0481.36 
TTCSTie Technologies New0.00140.00140.00141000.00017.69 
TTDKFTdk Corp69.7968.7069.793003.765.69 
TTDKYTdk Corporation69.2569.0069.251,300-2.102.94 
TTEGTurbine Truck Engine0.32000.25000.320055,500-0.120027.27 
TTENTitan Energy Llc6.7506.2506.7505000.0000.00 
TTFNFTotal S.A.49.2849.2849.28300-1.112.20 
TTGPFTt Group Plc Ord 252.6502.6502.6504000.0000.00 
TTLOTorotel Inc0.79000.79000.79002000.090012.86 
TTLTFTotal Telcom Inc.0.16450.14870.148716,200-0.00130.87 
TTMZD3Tl Technologies Corp.0.26940.26940.26942,500-0.00421.54 
TTMZF3Tl Technologies Corp.0.22000.21180.22002,5000.00783.68 
TTNCTitan Computer Services Inc1.5001.5001.5005001.150328.57 
TTNDYTechtronic Industries Co. Ltd23.2723.1223.2427,100-0.522.19 
TTNUFTitanium Group Ltd0.00200.00200.00201,0000.000753.85 
TTRAFTelstra Corp Ltd3.2903.2903.2905,6000.0010.02 
TTRHFTerra Energy Corp0.00010.00010.000150,0000.00000.00 
TTSLFTatts Group Ltd3.0313.0303.0306,000-0.1705.31 
TTTMT3 Motion Inc0.02090.02090.020910,000-0.004116.40 
TTTNWTetra Technologies Inc.0.58000.54000.580075,000-0.170022.67 
TTXPTrilliant Expl Corp New0.00100.00100.00102000.00000.00 
TTYPTrinity Petroleum TR72.0072.0072.00100-3.004.00 
TUCLTrue Colors International0.40000.40000.40002,500-0.050011.11 
TUIFFTui Ag15.1115.1115.116000.684.71 
TUIFYTui Ag ADR7.6487.6487.6481000.1882.52 
TULLFTullet Prebon Plc6.3006.2156.3003000.2904.83 
TUMIFKingsmen Res Ltd.0.10330.10330.10334000.013014.40 
TUNGTungsten Corp0.00080.00060.000839,5000.00000.00 
TURATurbine Aviation Inc0.20000.20000.2000200-0.400066.67 
TURVTwo Rivers Water Co0.29990.28000.2800102,000-0.00491.72 
TUWLFTullow Oil Plc Ord1.9621.9621.962200-0.1396.60 
TUWOYTullow Oil ADR1.00000.98000.99393,300-0.05615.34 
TUXSTuxis Corp4.6254.6004.600500-0.0300.65 
TVAGFTVA GROUP INC CL B1.8881.8501.88858,300-0.61824.65 
TVBCFTelevision Broadcast3.5503.5503.5502000.0000.00 
TVBCYTelevision Broadcast7.3007.3007.3005000.2102.96 
TVCETvc Telecom Inc0.00100.00100.00102000.0009900.00 
TVERTerrace Ventures New0.00210.00210.00211,000-0.000930.00 
TVETFTraverse Energy0.27200.27200.27203,0000.00702.64 
TVIPFT V I Pacific Inc Fg0.00900.00900.00907,2000.00000.00 
TVLFTenn Valley Fin Hldg4.6504.6504.6501,000-0.0100.21 
TVMD24/7 Kid Doc Inc.0.02810.02800.028040,6000.00000.00 
TVOGTurner Valley Oilgas0.01260.01100.0122493,1000.00032.52 
TVPCTwin Vee Powercats Inc.0.17250.17250.17255,600-0.022511.54 
TVPKFTravis Perkins Plc [United Kingdom]19.1019.1019.10200-0.703.54 
TVTVWherevertv Broadcasting Corp0.28000.28000.2800200-0.02006.67 
TWCFTown & Country Finl21.1921.1921.19100-0.010.05 
TWERTowerstream Corp0.07900.06690.079011,0000.00506.76 
TWIRFTree Island Steel Ltd3.1503.1503.1501,0000.0461.49 
TWMJFCanopy Growth Corp.6.5716.5006.57095,5000.0100.15 
TWOCTrans World Corp5.9005.9005.9002,1000.0500.85 
TWODFTaylor Wimpey Plc2.3202.3202.3201000.0301.31 
TWODYTaylor Wimpey Plc Ad22.9022.8122.81200-1.415.82 
TWOHTwo Hands Corp.0.10000.08000.100038,7000.020025.00 
TWRFFTower Resources Ltd0.17700.17700.17701,000-0.01105.85 
TWSITristar Wellness Solutions Inc0.00900.00900.00901,1000.002028.57 
TXCCQTranswitch Corp0.00090.00050.00091,3000.000480.00 
TXGETexas Gulf Energy Inc0.00400.00400.00401000.001033.33 
TXHDTextmunication Holdings Inc0.00070.00060.000712,489,9000.00000.00 
TXHETexhoma Energy Inc0.00010.00010.000113,600,000-0.000150.00 
TXHGTx Holdings Inc0.00750.00750.00751,900-0.004537.50 
TXHPFTechnopro Holdings Inc.43.2543.2543.256000.601.41 
TXICTongxin International Ltd0.05000.04790.050035,7000.020066.67 
TXJKTexas Jack Oil & Gas Corp0.04000.04000.040010,0000.010033.33 
TXLZFTesla Expl Ltd0.05500.05000.05501,4000.005010.00 
TXMCTirex Corp [The]0.00010.00010.00013000.00000.00 
TXSOTexas South Energy Inc0.00880.00880.008810,000-0.00022.22 
TXTMProtext Mobility Inc0.00100.00090.00093,499,800-0.000110.00 
TYBTTrinity Bank Na [Tx]61.0061.0061.001000.000.00 
TYCBTaylor Calvin B Bksh31.0030.0030.975000.973.23 
TYEKFThyssenkrupp Ag30.1030.1030.10100-0.431.41 
TYFDLTyson Foods Inc64.1964.1964.191,116,3000.000.00 
TYFGTri County Financial35.0034.0035.005001.855.58 
TYHJFTyhee Development Co0.00020.00020.00023000.0001100.00 
TYIDFToyota Industries Cp56.0556.0556.05100-0.410.73 
TYIDYToyota Industries Corporation57.2257.2257.221002.183.96 
TYMITyme Technologies2.7002.7002.7001,0000.0000.00 
TYOYYTaiyo Yuden Ltd ADR67.3867.3867.381001.472.23 
TYTNTytan Holdings Inc0.00400.00400.00402,0000.00000.00 
TZPCThermafreeze Product0.10000.10000.10001000.09794661.90 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.158.127
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,388-20.04
DJI21,580-320.15
SP5002,473-10.04
DAX12,171-690.56
FTSE7,379-740.99
NI22519,976-1240.62
CAC405,112-60.11
GLD1,255120.98
BDI1,200494.26
HSI26,8471410.53