Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
TABCFTabcorp Holdings Ltd3.3403.3403.3401,200-0.0601.76 
TACBYTabcorp Hldgs ADR6.4206.4206.420300-0.1101.68 
TACITransatlantic Capital Inc0.15000.15000.1500100-0.00050.33 
TACYYTotal Access Communication Public Co Ltd7.1907.1907.1901000.0801.13 
TAERTarsier Ltd0.00300.00210.0022433,000-0.000826.67 
TAGGTaglikeme Corp0.00010.00010.00011,599,9000.00000.00 
TAGPTristar Acquisition Group0.15000.15000.150032,5000.00000.00 
TAIPYTaisho Pharmaceutical Holdings ADR26.9726.9726.97300-0.401.46 
TAKOFDrone Delivery Cda Corp1.3101.2801.2802,100-0.0805.88 
TAKUFTaku Gold0.04080.04080.0408200-0.009418.73 
TALKItalk Inc0.00010.00010.000149,2000.00000.00 
TALNTalon International0.05000.04300.04301,0000.00000.00 
TALRTalon Real Estate Holding Corp0.01000.01000.01001,600-0.040080.00 
TAMGTransnatl Auto Grp0.01950.01500.019550,100-0.00052.50 
TAMOTamm Oil and Gas Cp0.00150.00150.00156,0000.00000.00 
TANEFTanager Energy Inc0.04100.04000.040011,500-0.00102.44 
TAOIFTag Oil Ltd0.28000.27130.2720149,1000.00782.95 
TAPMTapinator Inc0.03750.03680.037530,0000.00051.35 
TAQRTraqer Corp2.3802.3802.3801,000-0.0200.83 
TARSFAlianza Minerals Ltd0.04510.04510.04517,0000.00061.35 
TATYFTate & Lyle Plc 259.1009.1009.1003,2000.4004.60 
TATYYTate & Lyle Plc ADR35.7135.0035.0417,700-0.010.03 
TAUGTauriga Sciences Inc0.02000.01950.019851,000-0.00021.00 
TAVHYTav Havalimanlari17.1717.0517.171,3000.895.44 
TAXALiberty Tax Cl A9.9909.2509.2903,800-0.2102.21 
TAYOTaylor Consulting0.00700.00700.0070500-0.00011.41 
TBABFTrelleborg Ab B17.2717.2717.27300-0.834.59 
TBACQTandy Brands Accessories0.00050.00050.000544,0000.00000.00 
TBAKFTed Baker Ord25.8525.8025.80300-1.154.27 
TBETTibet Pharmaceuticals0.00050.00050.00051,2000.00000.00 
TBEVHigh Performance Beverages Co0.00010.00010.00015000.00000.00 
TBGNFThromboogenics Nv5.5505.5505.5504000.2204.13 
TBGPFTembo Gold Corp0.02120.01920.021210,0000.003922.54 
TBIIFTobii Ab [Publ]4.3004.3004.300100-0.3507.53 
TBLMYTiger Brands ADR20.1420.1420.141001.216.39 
TBLZTrailblazer Resources Inc0.35000.21100.348012,2000.00000.00 
TBMIFAurcrest Gold Inc0.01600.01600.01603000.004033.33 
TBPMFTetra Bio-Pharma Inc0.71000.68500.691623,200-0.01442.04 
TBSSTbss International0.00080.00070.0007220,300-0.000112.50 
TBTCTable Trac Inc3.0503.0503.0502,0000.0000.00 
TBTEFTwin Butte Energy Ltd0.00010.00010.00013,9000.00000.00 
TBVPFThai Beverage Public0.48900.48240.4890429,5000.01212.54 
TBVPYThai Beverage Public Co Ltd ADR46.7046.7046.702001.793.97 
TCANFTranscanada Corp 1st Pfd Ser 512.7112.7112.71100-0.342.60 
TCCNYTechnopro Holdings Inc ADR9.5509.3109.3407,800-0.2903.01 
TCECTranscoastal Corp0.02000.02000.020012,5000.00000.00 
TCEGFTerraco Gold Corp0.07650.06000.076532,2000.009013.33 
TCEHYTencent Holdings ADR35.9334.4535.106,534,1001.374.06 
TCELTherapy Cells Inc0.00020.00010.0002430,000-0.000133.33 
TCGNTechnology General Corp0.12000.12000.12005,0000.00000.00 
TCHBFTecan Ag Hombrchtkn224.1224.1224.11000.50.20 
TCHHTrustcash Holdings Inc0.00010.00010.0001300,0000.00000.00 
TCKGYThomas Cook Group Plc [Peterborough] ADR1.0901.0901.090400-0.0907.63 
TCKRFTeck Resources Cl A21.0121.0121.011001.809.38 
TCLAFTranscontinental A15.7915.5815.74500-0.311.93 
TCLHFTcl Multimedia Techn0.41600.41600.41605,0000.03609.47 
TCLRYTechnicolor S.A.1.3701.3701.3702,100-0.0302.14 
TCMFFTelecom Argentina S.A.3.2503.1003.2508,0000.0501.56 
TCNBTown Center Bk Il3.7503.7503.750100-0.1503.85 
TCNGFTricon Cap Grp7.9637.9637.963100-0.7118.19 
TCNNFTrulieve Cannabis Corp11.5010.7711.0771,500-0.322.77 
TCNTToucan Interactive Corp1.00000.95101.00003000.222328.58 
TCORTreecon Resources Inc0.34100.33550.34105000.01093.30 
TCOSFTechnopolis Plc5.2505.2505.2502,700-0.1102.05 
TCPFFTrue Corporation Public Co Ltd0.16500.16500.16502,2000.015010.00 
TCRRFTerrace Energy Corp0.00500.00500.00505,0000.00000.00 
TCTZFTencent Holdings Ltd35.9534.5935.0567,8001.193.51 
TCYMYTingyi [Cayman Islands] Holdings Corp32.2432.2432.241002.598.74 
TCYSFTecsys Inc11.2211.2211.221,000-1.6412.75 
TDCBThird Century Bancor12.4512.4512.451,3000.010.07 
TDCH30Dc Inc0.00610.00610.0061100-0.000912.86 
TDEY3D Eye Solutions In0.00010.00010.00011,001,8000.00000.00 
TDGCFTrinidad Drilling Ltd1.2861.2861.2866000.0161.22 
TDHOYT&D Holdings Inc8.0407.9208.0401,7000.0600.75 
TDLAFTbg Diagnostics Ltd0.03300.03300.0330300-0.00144.07 
TDMMFMach7 Technologies Ltd0.19000.15500.190010,0000.01005.56 
TDNTTrident Brands Inc0.59000.58330.59001,2000.03456.21 
TDRRFTudor Gold Corp0.16500.16400.16503,000-0.023312.37 
TDSGFTeledata Singapore Ltd0.01500.01500.01503,400-0.025763.14 
TDYTThermodynetics Inc0.00800.00600.006059,6000.00000.00 
TEARTearlab Corp0.11000.09000.100030,9000.00020.20 
TECOTreaty Energy Corp0.00010.00010.0001500,0000.00000.00 
TECRTechcare Corp0.12000.12000.12006000.01009.09 
TEFOFTelefonica Sa Ords8.4408.4408.44011,1000.0000.00 
TEGYTransact Energy0.07100.06400.064015,0000.00000.00 
TEHGTechnovative Group Inc1.6701.6701.6701,0000.17011.33 
TEKITek Digitel Corp0.00010.00010.00011,0000.00000.00 
TELDFTelefonica Deutschla4.0604.0604.060900-0.1403.33 
TELNFTelenor ASA18.8818.8818.881000.261.40 
TELNYTelenor ASA Ads19.0518.7918.82139,2000.311.67 
TEMPFTemp Holdings19.1319.1319.136000.231.22 
TERATeraforce Tech Corp0.00010.00010.00011,2000.00000.00 
TETAATeton Advisors Inc50.5050.5050.50300-1.052.04 
TETHFTethys Petroleum Ltd0.01660.01660.01662,000-0.008433.60 
TEUCFBox Ships Inc0.65000.65000.65001000.64006400.00 
TEUFFBox Ships Inc0.00380.00230.0038127,2000.001672.73 
TEUKFBox Ships Inc WT Pur Com Exp 04/01/20190.00010.00010.000150,0000.00000.00 
TEUTFTeuton Res Corp0.09790.08650.086510,000-0.017516.83 
TEVVFTeva Pharmaceutical Industries Ltd442.0435.3435.33009.12.14 
TEXCTexcom Inc0.00610.00610.0061100-0.001418.67 
TEZNYTerna Rete Elettrica16.7516.4316.4616,1000.110.67 
TFAOFTelefonica Czech Republic As10.3010.3010.30200-0.857.62 
TFECFThin Film0.08380.08380.08382,500-0.00727.91 
TFECYThin Film Electron0.84000.83000.83005,100-0.03003.49 
TFIFFTransforce Inc Fund33.2833.1833.28200-1.333.84 
TFRFFTefron Ltd New1.1101.1101.110800-0.0302.63 
TFSCFTfs Corporation Ltd0.19000.19000.19002,0000.00000.00 
TFVRTimefirevr Inc0.00370.00300.0036450,0000.00025.88 
TGAFFTaiga Bldg Prods Ltd Ord1.00001.00001.00004,000-0.252020.13 
TGASFTowngas China Co Ltd Ord0.68300.68300.6830100-0.227024.95 
TGCDFTeranga Gold Corp CD2.5802.5102.51016,800-0.0803.08 
TGGDFTaiga Gold Corp0.05000.05000.05002,500-0.00244.58 
TGGITrans Global Grp In0.00020.00020.000229,025,0000.00000.00 
TGICTriad Guaranty Inc0.25000.25000.25007,5000.050025.00 
TGIFFFriday Night Inc0.37000.34240.3569311,2000.00371.05 
TGLOTheglobe.com Inc0.05380.04470.053875,3000.00387.60 
TGLPTongli Pharmaceuticals USA Inc0.02700.02700.02704,200-0.003010.00 
TGLVYTop Glove Corp Berhad ADR5.4505.4505.4501,500-0.0200.37 
TGODFGreen Organic Dutchman2.8372.5102.550797,200-0.2559.10 
TGONFTetragon Financial12.0612.0612.06100-0.191.55 
TGOPF3I Group Plc11.3811.3511.358000.403.67 
TGOPY3I Group Plc5.6005.4105.4509,800-0.1302.33 
TGOWFGreen Organic Dutchman Holdings Ltd1.1701.1051.1052,000-0.0796.67 
TGRFTgr Financial Inc11.8211.8211.823,6000.000.00 
TGROTiger Oil and Energy Inc0.00440.00440.00441,000-0.000612.00 
TGRPTron Group Inc1.4001.0501.0503000.0000.00 
TGRRTiger Reef Inc0.00600.00390.00592,413,1000.001843.90 
TGRUFWolfpack Gold Corp0.09000.07500.080059,600-0.00728.26 
TGSGYTgs Nopec Geophysica29.8529.8529.853000.200.67 
TGSNFTgs Nopec Geophysical Co32.7532.7532.75300-4.2511.49 
TGTMFTargeted Microwave Solutions Inc0.01410.01350.013544,000-0.00149.40 
THAFFThoresen Thai Agcies0.29880.29880.29882,5000.00200.67 
THBIYTurkiye Halk Bankasi2.6602.6602.6603000.0401.53 
THCBFThc Biomed Intl Ltd0.44150.41880.434533,7000.00060.14 
THDDYTV Asahi Holdings Corp ADR19.9019.9019.90400-0.753.63 
THDS3Dshopping.com0.00800.00800.0080200-0.002020.00 
THERFTheratechnologies Inc5.9805.6205.80020,300-0.1622.71 
THKLYT H K Co Ltd ADR10.7010.4710.474,100-0.676.01 
THLEFThales Ord129.2129.2129.24000.50.35 
THMGThunder Mountn Gold0.12000.12000.12007000.00000.00 
THNSThinspace Technologies Inc0.00020.00010.00011,550,0000.00000.00 
THNUYThanachart Capital Public Co Ltd ADR15.9315.5715.571,800-1.096.54 
THPHFThinkpath Inc0.00200.00100.002055,0000.00000.00 
THRRThresher Industries Inc0.00020.00010.000232,4000.00000.00 
THRSFThunderbird Resorts0.16500.16500.1650500-0.034817.42 
THTITht Heat Transfer Technology0.04600.04600.04603000.00409.52 
THURFThunderstruck Resources Ltd0.05320.05320.053216,0000.007516.41 
THVBThomasville Bancshar39.0039.0039.001000.000.00 
THYCFTaiheiyo Cement Cp31.0831.0831.08200-1.283.96 
THYCYTaiheiyo Cement Corp7.6107.6107.6101000.0100.13 
TIAJFTelecom Halia S.P.A. Az0.53250.48480.53253,4000.01252.40 
TIAOFTelecom Italia New O0.61500.60000.61507,0000.00671.10 
TIDETidelands Oil & Gas0.00010.00010.000183,5000.00000.00 
TIEMFTiemco Ltd5.5005.5005.5005001.30030.95 
TIGCFTriumph Gold Corp0.27760.26200.262441,900-0.030010.26 
TIGETigrent Inc0.00490.00380.00381,500-0.002741.54 
TIKRFTikcro Technologies0.29000.23100.29003,2000.00000.00 
TILCFTill Cap Ltd1.5901.5401.540113,100-0.1046.33 
TIMNFTimminco Ltd0.00100.00100.0010120,000-0.000216.67 
TINLYTeijin Ltd ADR17.1516.6416.643000.070.42 
TINOTamino Minerals Inc0.00110.00080.00098,797,1000.000112.50 
TIPGFTitan Petrochemicals Group Ltd0.00600.00600.006093,7000.0040200.00 
TIPNFTyner Resources Ltd0.15130.15130.15131,2000.00000.00 
TIPSTianrong Internet Prod Sv0.00010.00010.00011,1000.00000.00 
TIRTZTidelands Royalty TR B Ubi0.44250.30000.30005000.00000.00 
TISCFTaisei Corp44.0943.7343.73200-1.643.61 
TISCYTaisei Corp ADR10.8510.8510.85100-0.151.36 
TISDZTreasure Isld Rlty0.00370.00370.003710,0000.00000.00 
TITCYTitan Cement Co. S.A. ADR11.6311.6311.632000.000.00 
TITUFTitanium Corp Inc0.47400.47400.47405,0000.00501.07 
TIXCTix Corp0.21500.21500.21504000.00502.38 
TJIPFTianjin Port Dev Hdgs Ltd0.10500.10500.1050700-0.00504.55 
TKAGYTelekom Austria Ag14.8214.8214.82200-1.187.38 
TKAMYThyssenkrupp Ag19.0718.6118.8962,800-0.070.34 
TKCBYTokai Carbon Co Ltd68.0066.6868.003007.6312.64 
TKCITurnkey Capital Inc0.03550.02200.035510,3000.00051.43 
TKCMToken Communities Ltd1.6001.6001.6006000.0000.00 
TKECFTokyo Electric Power5.1405.1105.1102,400-0.0400.78 
TKECYTokyo Electric Power5.0255.0255.0251,000-0.1402.71 
TKGBFTurkiye Garanti Bankasi A.S.1.4401.4401.4401000.34030.91 
TKGBYTurkiye Garanti Bank1.4601.3701.45053,1000.0604.32 
TKGLTekegldmpire Inc0.03600.03600.03603,1000.00000.00 
TKGSYTokyo Gas Co Ltd ADR12.4412.4412.442000.534.45 
TKHVFTurk Hava Yollari Ao2.7502.7502.7501,9000.0000.00 
TKHVYTurk Hava Yallari Ao28.5028.5028.509003.2012.65 
TKLSTrutankless Inc0.61000.61000.61002000.01001.67 
TKOITelkonet Inc0.16100.15500.161034,6000.00603.87 
TKOMFTokio Marine Ord49.5049.5049.503000.010.02 
TKOMYTokio Marine ADR47.5446.9647.1868,900-0.701.46 
TKPHFTakeda Pharmaceutica39.2339.1039.1025,6000.000.00 
TKPYYTakeda Pharma19.7719.4519.681,218,500-0.120.58 
TKRFFTinka Resources Ltd0.25000.25000.25002,500-0.01003.85 
TKSTFTinkerine Studios Ltd0.01900.01760.019077,000-0.00105.00 
TKXHFTrackx Holdings Inc0.28400.26850.2700150,200-0.036411.88 
TKYVYTurkiye Vakiflar Bankasi T.A.O6.5606.5606.5601000.0600.92 
TLCCTwinlab Consolidated Holdings Inc0.88000.88000.88005,000-0.01001.12 
TLDETld3 Entertainment Group0.15000.15000.15005,0000.00000.00 
TLDNTelidyne Inc25.0025.0025.001000.000.00 
TLEDLight Engine Design Corp0.01100.01050.01107,900-0.008443.30 
TLFTFCanntab Therapeutics Ltd1.0201.0201.0201000.0080.75 
TLFXTelefix Communications Holdings Inc0.02320.02320.02321,2000.005228.89 
TLGHYTelenet Group Hldg Nv ADR26.9326.9326.931,0000.361.35 
TLGNTotally Green Inc0.02500.00700.02506,1000.0180257.14 
TLGRFTalga Res Ltd0.35200.35200.35201,0000.00000.00 
TLIFT-Bay Holdings Inc0.00360.00360.003615,0000.00000.00 
TLKGYTelkom Sa Ltd Ads16.4016.4016.401000.402.50 
TLKMFPt Telekomunik Ind B0.25040.25040.250450,600-0.00321.26 
TLLEQTeletouch Commun Inc0.00690.00080.000890,000-0.008291.11 
TLLGFTalgo S.A.4.7124.7124.71211,400-0.1493.06 
TLLYFTrilogy Intl Partners1.8091.3671.51089,100-0.33017.93 
TLOFFTalon Metal Corp0.07860.07860.07865,0000.013620.92 
TLOGTetralogic Pharmaceu0.00790.00680.006820,300-0.006147.29 
TLPCTelpac Industries0.02100.02000.021013,500-0.007025.00 
TLPFFTeleperformance S.A.170.0170.0170.01,2004.62.76 
TLPFYTeleperformance S.A.85.2984.8785.021,800-0.240.28 
TLPYTelupay Internationa0.00310.00280.0030566,5000.00000.00 
TLRSTimberline Resources Corp0.09630.09100.0910261,5000.00354.00 
TLSNFTeliasonera Ab Ord4.6704.6704.6701,0000.3207.36 
TLSNYTeliasonera ADR9.2209.1309.16537,0000.0350.38 
TLSRPTelos Corp 12%Pfd12.6712.6712.679000.000.00 
TLSSTransportation and Logistics Systems Inc2.5002.5002.5003000.25011.11 
TLSYYTelstra Cp Ads11.0410.9110.9556,400-0.050.41 
TLTFFTheralase Technologi0.24990.23610.239937,600-0.00793.19 
TLTZYTele2 Ab ADR6.0506.0506.0504000.3005.22 
TLVASomerset Transition Corp0.06000.06000.06001000.00000.00 
TMAKTouchmark Bancshares9.2509.2509.2501,200-0.0500.54 
TMBXFTombstone Explortn0.00210.00200.0021151,0000.00000.00 
TMCGFTomco Energy Plc0.10000.10000.1000200-0.050033.33 
TMCVTemecula Valley Bncrp Inc0.00010.00010.00012,0000.00000.00 
TMEBTerme Bancorp Inc0.00210.00210.002120,0000.00015.00 
TMEDTrimedyne Inc8.4008.4008.4002001.15015.86 
TMFXFTomorrow Focus Ag [Germany]3.6503.6503.6501,500-0.0501.35 
TMGEFThermal Energy Intl0.04830.04830.04831,200-0.011719.50 
TMGYTerminus Energy Inc0.00120.00120.0012100,0000.00000.00 
TMIAFTrimetals Mining Inc0.05040.04530.05042,200-0.005610.00 
TMIBFTrimetals Mining0.20770.19690.19828,000-0.01406.60 
TMICYTrend Micro ADR55.4654.2254.313,200-2.203.89 
TMKXYTmk Oao3.6703.6703.6709000.0000.00 
TMMFFTmac Resources Inc4.2224.1254.12585,000-0.0671.60 
TMMIT M M Inc New0.03020.02900.0290328,700-0.00154.92 
TMOAFTomtom Nv Amsterdam9.1309.0909.1302000.4905.67 
TMOAYTomtom Nv ADR4.5504.5504.5503000.2004.60 
TMPPFTimes Property Holdings Ltd0.85000.85000.850035,000-0.02002.30 
TMPSTempus Applied Solutions Holdings Inc0.12170.11800.12172,4000.011810.74 
TMPSWTempus Applied Solutions Holdings Inc0.00480.00480.0048100-0.004850.00 
TMRAFTomra Systems A/S/A25.8425.8425.844,000-0.511.93 
TMRAYTomra Systems A/S/A25.8425.8425.841000.612.42 
TMRCTexas Mineral Resources Corp0.23000.23000.2300132,5000.00000.00 
TMRRTemir Corp5.0005.0005.000100-0.2504.76 
TMSHTransglobal Assets Inc0.00150.00150.001540,000-0.000316.67 
TMSNYTemenos Group Ag131.8128.0128.39,100-1.41.06 
TMSRWTmsr Holding Company Ltd. Wt.0.20000.11000.20001,4000.050033.33 
TMTNFToromont Inds Ltd CD47.5747.5747.575002.044.48 
TMXLFTelefonos De Mex Sa L0.00010.00010.00017000.00000.00 
TMXNTrimax Corp0.00590.00440.0053807,600-0.00023.64 
TMXXFTmx Group Ltd63.1763.1763.17100-4.837.11 
TNABYTenaga Nasional Berh15.8813.2515.882001.7712.54 
TNENTrue North Energy Cp0.01000.00750.010034,5000.00000.00 
TNEYFTamarack Valley Energy Ltd2.7082.6722.7082,7000.0481.80 
TNGLTonogold Res Inc0.07780.07780.077810,000-0.00425.12 
TNGMDTrue North GEMS Inc0.04800.04400.048010,0000.006014.29 
TNGNQTengion0.00060.00060.00061,7000.00000.00 
TNGSTitan Oil & Gas Inc0.00110.00110.00113,5000.00000.00 
TNKETanke Incorporated0.00070.00030.000374,4000.00000.00 
TNKYTn-K Energy Group0.00200.00200.00201,0000.00000.00 
TNLXTrans-Lux Corp0.74000.73000.73003,1000.00000.00 
TNMCFTitan Mining1.0151.0151.0151,200-0.0100.93 
TNMLFTrillium North Minerals Ltd0.03760.03760.037612,500-0.010421.67 
TNPHTian'An Pharm Co Ltd0.03000.01310.013198,900-0.011947.60 
TNREFTaranis Res Inc0.09300.09300.09305,0000.043688.26 
TNRGThunder Energies Cor0.01140.00940.01081,617,900-0.00076.09 
TNRKTnr Technical Inc13.5013.5013.503,3000.000.00 
TNRSFTenaris Sa Luxembrg14.6314.0014.63260,400-2.3814.00 
TNSBTransbotics Corp0.02130.01900.01906,000-0.011036.67 
TNSGFFindev Inc0.37300.37300.37301000.03209.38 
TNSSFTransalta Corp. - Fxdfr Prf Perpetual11.1311.0811.131,5000.000.00 
TNSTFTranseastern Power0.08910.08200.08201,800-0.00707.87 
TNTFFPostnl N.V.2.9302.9302.9301000.0301.03 
TNTHFDifference Capital Finl1.9401.9401.940600-0.60023.62 
TNTMFTransition Metals Co0.07260.07260.0726500-0.010112.21 
TNTRQTintri Inc0.02500.01630.019220,5000.002917.79 
TNTYTrue Nature Holding Inc0.09490.07000.09496,2000.00040.42 
TNUGTundra Gold Corp0.50000.37500.37501,200-0.624962.50 
TNXXFTalanx35.2235.1035.222000.000.00 
TNYBFTinley Beverage Co Inc0.50200.48600.48813,9000.00210.43 
TNYYFTinybeans Group Pty Ltd0.25000.25000.25004,000-0.040013.79 
TOAGFToagosei Co Ltd10.6510.6510.652000.504.93 
TODGFTod's Spa62.0062.0062.00100-4.006.06 
TOELFTokyo Electron Ltd133.7133.7133.7100-3.52.54 
TOELYTokyo Electron Ltd33.3732.7033.0847,0000.260.79 
TOEYFToro Energy Ltd0.02530.02400.0253155,0000.005024.63 
TOFBTofutti Brands Inc2.3902.2302.2301,900-0.0200.89 
TOGLToga Ltd0.83000.83000.83005000.00200.24 
TOGOFTomagold Corp0.04400.03700.044076,0000.004010.00 
TOIPFThai Oil Pcl Fgn Reg Shs2.8702.8702.8701000.1455.32 
TOIPYThai Oil Public Co. Ltd. ADR23.0023.0023.00400-4.1515.29 
TOKCFTokyo Ohka Kogyo Co. Ltd25.9025.9025.90100-2.358.32 
TOKTYTokai Tokyo Financial Holdings ADR5.3905.3905.3902,4000.4709.55 
TOKUYTokyu Corp ADR16.4616.4616.461000.301.86 
TOLWFTrican Well Service1.06000.98510.986010,200-0.135712.10 
TOMDFTodos Medical Ltd0.15000.15000.15005,0000.00000.00 
TOMITexas Oil & Minerals Inc0.02770.01730.0269168,5000.009958.24 
TOMZTomi Environmental0.08490.08000.084960,0000.00698.85 
TONRTonner-One World Holdings Inc0.00010.00010.00017,700,0000.00000.00 
TOPCFTopcon Corp13.7113.7113.71500-0.070.51 
TOPPYToppan Printing7.2207.1507.1702,600-0.2303.11 
TOPZTopaz Resources Inc0.35000.35000.3500100-0.110023.91 
TORMTor Minerals Intl3.1003.1003.100400-0.1504.62 
TORSFTorstar Corp Cl-B CD0.68900.68900.6890173,900-0.06388.48 
TORVFTorch River Resource0.02540.02530.02537,0000.005326.50 
TORXFTorex Gold Resources Inc8.6038.5488.5691,6000.0550.64 
TORZSutor Technology Group Ltd0.00400.00400.00405000.00000.00 
TOSBFToshiba Corp33.3832.7533.382,7001.755.53 
TOSYYToshiba Corp16.6016.4816.5861,7000.704.39 
TOTDFToto Ltd35.6535.6535.651000.000.00 
TOTDYToto Ltd38.0037.9037.902000.601.61 
TOWTFTower One Wireless Corp0.09130.08300.090048,1000.00536.26 
TOYOFToyota Motor Corp57.7457.7457.74200-0.931.59 
TPACTrans-Pac Aerospace0.00010.00010.000199,9000.00000.00 
TPCFFTitan Logix Corp0.47800.47800.47809,500-0.00100.21 
TPCSTechprecision Corp0.92500.91250.91257,600-0.00750.82 
TPDKYTopdanmark As4.8704.8704.870100-0.1502.99 
TPIITriad Pro Innovators Inc0.21000.21000.21005000.00000.00 
TPIYTianyin Pharmaceutical Co0.00010.00010.000112,0000.00000.00 
TPLMTriangle Petroleum Corp0.01930.01650.016592,100-0.00105.71 
TPLWFTemple & Webster Group Ltd0.85000.84400.85002,000-0.05005.56 
TPNEFCub Energy Inc0.02500.02400.024030,000-0.00104.00 
TPNIThe Pulse Network0.00030.00020.0003120,5000.00000.00 
TPNTFThird Point Offshore14.0014.0014.001,200-0.604.11 
TPPMTmpos Inc0.51000.51000.51001,000-0.140021.54 
TPPPFTriple P Nv0.02500.02500.02501,0000.00000.00 
TPPRFTop Strike Resources0.13590.13590.13592000.00000.00 
TPRFFGran Columbia Gold1.7701.7671.7707,9000.0000.01 
TPRKYTravis Perkins Plc [Uk] ADR14.2514.2514.25100-0.070.49 
TPRPTower Properties Co.22,00522,00022,000100-5502.44 
TPTWTpt Global Tech Inc0.08000.04520.08001,4000.00000.00 
TQLAMontalvo Spirits In0.00010.00010.00013,0000.00000.00 
TRACTrack Data Corp34.0034.0034.001000.000.00 
TRAETriton Amer Energy Corp0.00010.00010.00018,5000.00000.00 
TRARFTeras Resources Inc0.05220.05220.05221,0000.012230.50 
TRAUFTransurban Gr Staple8.1208.0608.1201,0000.0300.37 
TRBDTurbodyne Techs Inc0.00020.00020.00021,000-0.000133.33 
TRBMFStratton Resources Inc0.28000.26200.262129,100-0.02438.48 
TRBOTurbo Global Partners Inc0.00050.00030.000342,028,7000.00000.00 
TRBODTurbo Global Partners Inc0.51000.27000.28004,600-0.207042.51 
TRCKTrack Group Inc0.82000.70000.82009,3000.120017.14 
TRCLFTrans Cosmos24.4524.4524.455000.451.88 
TRCYTri City Bankshares22.6022.6022.601,500-0.281.22 
TRDXTrend Exploration I0.00030.00030.0003499,5000.00000.00 
TREPTrucept Inc0.12990.08100.10501,333,5000.015216.93 
TREVFTrevali Res Corp0.31980.31000.311464,600-0.00862.69 
TRGCFTarget Capital Inc0.06120.06120.06121000.00132.17 
TRGMTargeted Medical0.00810.00810.008110,0000.00000.00 
TRGNFTransgene S.A.3.3063.3063.3061,000-0.1845.27 
TRIGTrio Indus Group Inc0.19000.19000.19001,0000.00000.00 
TRIITrio Resources Inc0.00050.00050.000510,000-0.000116.67 
TRINTrinity Capital Corp10.9910.7410.781,1000.312.96 
TRITFTri-Tech Holding Inc0.00140.00140.00141,3000.00131300.00 
TRKKOrbital Tracking Corp0.49550.49550.49556,8000.094523.57 
TRKNYTurk Telekomunikasyo1.3101.2801.31015,1000.0201.55 
TRKRTracker Corp of America0.00010.00010.00016000.00000.00 
TRKTFTire Kutsan Oluklu Mukavva Kutu Ve Kagit0.37850.37850.3785215,000-0.00200.53 
TRKWFTree of Knowledge International Corp0.25900.25680.25681,000-0.01124.18 
TRKXTrek Resources Inc305.0305.0305.010040.015.09 
TRLFFTrue Leaf Medicine International Inc0.40050.37510.375126,500-0.01012.62 
TRLITruli Media Group0.05760.04000.0400300-0.018031.03 
TRLPFTrimel Pharmaceutica0.15000.15000.150020,000-0.019111.30 
TRMLFTourmaline Oil Corp14.5814.3114.311,800-0.765.02 
TRNLYTrendlines Group Ltd ADR3.6103.6103.6101000.0150.42 
TROIFTri Origin Exp Ltd0.01000.01000.0100165,000-0.012054.55 
TRONToron Inc0.00900.00800.00812,576,200-0.00077.95 
TRRETerra Energy Resources0.00600.00600.006022,200-0.002932.58 
TRRFFTrifecta Gold0.05500.05500.05503,0000.005010.00 
TRRITrinity Resources Inc0.01220.01220.0122100-0.00032.40 
TRRSFTerritory Resources Ltd19.6619.3019.302,200-0.251.28 
TRRVFTerravest Capital Inc8.4128.4128.4123000.1071.29 
TRRXFTnr Gold Corp0.02300.02300.02302,000-0.00104.17 
TRSBF3Sbio Inc1.7001.7001.700200-0.72029.75 
TRSFFTres-Or Resoures Ltd0.01020.01020.01021,000-0.010049.50 
TRSITrophy Resources Inc0.00010.00010.0001200,3000.00000.00 
TRSSFTerrascend Corp6.5705.8866.30150,100-0.0871.37 
TRSWFTransalta Renewables8.6978.6978.6973000.2583.06 
TRTCTerra Tech Corp1.5101.2601.2901,832,000-0.23015.13 
TRTITranstech Industries Inc0.09600.09600.09605,0000.016020.00 
TRULTrulite Inc0.45000.45000.45001000.00000.00 
TRUMFTerumo Corp52.9052.9052.90400-5.349.17 
TRUMYTerumo Corp ADR54.9753.2354.97600-1.182.10 
TRUUTrue Drinks Holdings Inc0.00660.00500.005050,000-0.003339.76 
TRUXTruxton Corp38.3538.3538.351,100-0.401.03 
TRVRTwo Rivers Fin Grp34.9034.9034.90300-0.501.41 
TRWRFTorino Power Solutions Inc0.05100.05100.0510300-0.00112.11 
TRXATrex Acquisition Corp0.70000.57000.57003,300-0.630052.50 
TRXDTrxade Group Inc0.42500.40000.40007,900-0.050011.11 
TRXXFTerrax Minerals0.28940.27160.28943,100-0.00060.21 
TRYIFToray Inds Inc Ord7.4807.4807.4806000.3504.91 
TRYIYToray Inds Inc ADR15.6015.4215.5098,900-0.020.13 
TRYRFTroy Res NL A$25 P0.09750.09200.097530,0000.00555.98 
TRZBFTransat At Cl B Vtg5.2225.2225.2222,0000.2444.90 
TSBATouchstone Bank14.0013.8513.851,200-0.020.14 
TSCAFTuscany Energy Ltd Ord0.00010.00010.00011,0000.00000.00 
TSCCTech Solutions0.00710.00710.0071500-0.012964.50 
TSCDFTesco Plc Ord2.8402.8352.8404000.0301.07 
TSCDYTesco Plc ADR8.3708.2508.27090,8000.0050.06 
TSCEFToscana Energy0.13770.13450.13777,700-0.00422.96 
TSCRFThescore Inc0.20100.20100.20101,0000.00844.36 
TSDOFTessenderlo Group Nv34.4034.4034.405000.000.00 
TSDRFTsodilo Resources0.24300.24300.24301,5000.00803.40 
TSGTFTsingtao Brewery Ser4.0003.9604.0006,1000.0000.00 
TSGTYTsingtao Brewery ADR20.1520.1520.157000.271.36 
TSGZFTristar Gold Inc0.11750.11740.117444,1000.00040.34 
TSHMYToshiba Machine Co Ltd ADR8.8808.8808.8803000.0000.00 
TSHTYToshiba Tec Corp. ADR14.5514.5514.55100-0.453.00 
TSIHFTsi Holdings6.8906.8906.8901000.3004.55 
TSIOF361 Degrees Intl0.24940.24940.24942000.00371.51 
TSLLFTassal Group Ltd Ord2.8402.8402.84011,800-0.32010.13 
TSMITotal Sports Media Inc0.00800.00800.00802,8000.00000.00 
TSNPTesoro Enterprises Inc0.00010.00010.0001500,0000.00000.00 
TSOITherapeutic Solutions International Inc0.00700.00630.0066296,500-0.00045.71 
TSPGTgi Solar Power Gr0.00060.00050.00064,054,9000.00000.00 
TSRMFTreasury Metals0.16190.16190.1619700-0.00925.38 
TSRYFTreasury Wine Estate10.7010.7010.70100-0.756.58 
TSRYYTreasury Wine Estate10.9410.6810.7411,700-0.353.16 
TSSIFortress Intl Gp0.67000.65990.660020,9000.04006.45 
TSSLFTelesites Sab De Cv0.60000.60000.60006,400-0.02403.85 
TSSPTrendsetter Solar Pr0.00160.00160.00168,500-0.000420.00 
TSTIFTs03 Inc0.35900.33790.337920,3000.00300.90 
TSTSThat Marketing Solution Inc0.00010.00010.00011,000,000-0.000150.00 
TSUKYToyo Suisan Kaisha L330.0330.0330.0100-0.10.04 
TSYHFTravelsky Technology Ltd2.4102.4102.410500-0.0401.63 
TSYHYTravelsky Tech SP H24.7224.1624.341,0000.341.41 
TSYITerra Systems Inc0.00200.00200.002014,000-0.000623.08 
TTALFTerveystalo Oy9.0819.0819.0812,2000.0310.34 
TTAPYThai Tap Water18.4018.4018.409000.372.05 
TTCMTautachrome Inc0.00320.00180.00184,394,000-0.000728.00 
TTCNFTelit Communications1.9501.9101.91041,900-0.0603.05 
TTCSTie Technologies New0.00660.00500.006636,6000.0036120.00 
TTDKFTdk Corp88.8687.5587.657006.147.53 
TTDKYTdk Corp79.6377.2978.498,700-3.103.80 
TTENTitan Energy Llc0.55000.55000.55001,8000.250083.33 
TTFNFTotal S.A.55.2055.2055.20200-0.951.69 
TTGPFTt Group Plc Ord 252.5802.5802.5806,000-0.36012.24 
TTLOTorotel Inc0.71000.71000.71002000.00000.00 
TTMZF3Tl Technologies Corp0.07550.06310.063170,400-0.007911.13 
TTNDFTechtronic Inds Ord4.9204.9204.9203,500-0.73012.92 
TTNDYTechtronic Industries Co. Ltd25.9525.1025.4322,8000.301.19 
TTNUFTitanium Group Ltd0.00090.00090.00098000.00000.00 
TTPPFTotal Produce Plc Ord2.2502.2502.25011,3000.21510.57 
TTRAFTelstra Corp Ltd2.2272.2272.227100-0.0120.51 
TTRKFTurk Traktor Ve Ziraat Makineleri As7.7807.7807.780300-24.97076.24 
TTSITactical Services Inc0.00510.00500.00516,000-0.00011.92 
TTTGFTitanium Transportation1.2871.2811.287300-0.0030.26 
TTTMT3 Motion Inc0.00010.00010.000115,000-0.008998.89 
TTXPTrilliant Expl Corp0.00010.00010.0001300,0000.00000.00 
TTYPTrinity Petroleum TR93.0093.0093.00200-22.0019.13 
TUIFFTui Ag16.0316.0316.03800-0.422.55 
TUIFYTui Ag ADR8.3208.3208.320200-0.0400.48 
TULLFTullet Prebon Plc3.6203.6203.6202000.0701.97 
TUMIFKingsmen Res Ltd0.26500.26500.265019,000-0.00602.21 
TUNGTungsten Corp0.00010.00010.00011,000-0.000150.00 
TURATurbine Aviation Inc0.01200.01200.01201000.00000.00 
TURVTwo Rivers Water Co0.16000.13000.1300151,200-0.015010.34 
TUWLFTullow Oil Plc Ord2.7502.7502.7501,800-0.0702.48 
TUWOYTullow Oil ADR1.2701.2001.2006,300-0.0806.25 
TUXSTuxis Corp3.5003.5003.5001000.0000.00 
TVBCYTelevision Broadcast4.3204.2704.270600-0.0300.70 
TVCETvc Telecom Inc0.00010.00010.00011,1000.00000.00 
TVERTerrace Ventures Inc0.00110.00110.0011260,0000.00000.00 
TVETFTraverse Energy0.07200.07200.072076,0000.008012.50 
TVFCFTelevision Franchise9.2009.2009.200100-0.5305.45 
TVIPFT V I Pacific Inc Fg0.00620.00620.006210,000-0.007354.07 
TVLFTenn Valley Fin Hldg5.7005.7005.7004000.0000.00 
TVMD24/7 Kid Doc Inc0.00900.00900.00901,000-0.003729.13 
TVOGTurner Valley Oilgas0.01200.01000.0120193,4000.00021.69 
TVPCTwin Vee Powercats Inc0.10000.10000.10003,000-0.020016.67 
TVPKFTravis Perkins Plc [United Kingdom]15.0915.0915.091,8000.291.96 
TVTVWherevertv Broadcasting Corp0.03000.02500.030020,2000.00000.00 
TWCFTown & Country Finl22.1622.1622.161000.100.45 
TWERTowerstream Corp3.2503.0003.2503000.2508.33 
TWMIFTidewater Midstream and Infrastructure1.0291.0291.0292,000-0.0736.60 
TWODFTaylor Wimpey Plc2.1402.1402.1402000.0904.39 
TWOHTwo Hands Corp0.18000.12000.1400234,900-0.018011.39 
TWRFFTower Resources Ltd0.02500.02500.02502,100-0.004615.54 
TWSITristar Wellness Solutions Inc0.03500.02000.03504,5000.00000.00 
TXCCQTranswitch Corp0.00160.00160.001613,0000.00016.67 
TXGETexas Gulf Energy Inc0.00350.00240.003515,1000.00000.00 
TXHDTextmunication Holdings Inc0.51800.51000.51805,8000.01302.57 
TXHETexhoma Energy Inc0.00010.00010.0001800,0000.00000.00 
TXHGTx Holdings Inc0.00850.00770.007763,000-0.001314.44 
TXHPFTechnopro Holdings Inc47.0646.7946.83900-1.933.96 
TXICTongxin International Ltd0.02000.02000.02003,400-0.010033.33 
TXLZFTesla Expl Ltd0.04000.04000.040019,0000.00000.00 
TXMCTirex Corp0.00010.00010.000110,0000.00000.00 
TXSOTexas South Energy Inc0.02000.02000.020024,5000.00000.00 
TXTMProtext Mobility Inc0.00060.00040.00055,416,000-0.000116.67 
TXWHFTexwinca Hldg Ltd0.33000.33000.330030,0000.00000.00 
TYBTTrinity Bank Na [Tx]66.0065.0065.002000.000.00 
TYCBTaylor Calvin B Bksh37.0036.5036.501,500-1.493.92 
TYEKFThyssenkrupp Ag18.4018.4018.403,200-1.437.19 
TYFGTri County Financial42.5042.0042.002001.002.44 
TYHJFTyhee Development Co0.00010.00010.0001101,3000.00000.00 
TYIDFToyota Industries Cp49.8249.8249.82100-4.127.64 
TYIDYToyota Industries Corp48.8848.8848.88300-0.240.49 
TYOBYToyobo Co. ADR14.3714.3714.371000.302.13 
TYOYYTaiyo Yuden Ltd ADR76.6076.6076.60100-6.027.29 
TYPFFTyphoon Exploration A0.03000.03000.03003,000-0.008522.08 
TYTMFTokyo Tatemono Co. Ltd11.4111.0611.412,300-0.161.38 
TYTNTytan Holdings Inc0.00200.00200.002033,3000.00000.00 
TZPCThermafreeze Product0.00410.00410.00415000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.92.193.89
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,20100.00
DJI25,286-1010.40
SP5002,722-40.15
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,20220.14
BDI1,200494.26
HSI30,063-2530.83