Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
TACBYTabcorp Hldgs ADR7.1307.1307.130100-0.0570.79 
TACITransatlantic Capital Inc0.21000.21000.2100200-0.078227.13 
TAERTarsier Ltd0.04000.04000.040020,0000.00000.00 
TAFFFLife Healthcare Group Ltd0.02000.02000.0200200-0.00104.76 
TAGGTaglikeme Corp0.00010.00010.00011,120,5000.00000.00 
TAHKFTracker Fund of Hong3.7003.7003.70036,0000.0000.00 
TAIPYTaisho Pharmaceutical Holdings ADR19.0019.0019.00200-0.201.04 
TAISFTaisho Pharma77.7577.7577.752000.250.32 
TAKDTransakt Ltd0.07350.07350.07353000.013522.50 
TAKOFDrone Delivery Cda Corp.0.54770.53760.5376400-0.01763.17 
TAKRFTakara Res Inc0.24690.20700.229380,5000.022310.77 
TAKUFTaku Gold0.07000.06900.06909,700-0.00375.09 
TALKItalk Inc0.00010.00010.000140,0000.00000.00 
TALNTalon International0.10000.10000.10005000.028038.89 
TALRTalon Real Estate Holding Corp0.00550.00540.005459,000-0.014673.00 
TAMGTransnatl Auto Grp0.01700.01370.0155123,200-0.00158.82 
TAMOTamm Oil and Gas Cp0.00270.00260.00264,4000.00000.00 
TANEFTanager Energy Inc0.08170.08000.080021,500-0.00333.96 
TAOIFTag Oil Ltd0.31500.30830.308436,800-0.01243.87 
TAPMTapinator Inc0.17000.15430.160085,400-0.00503.03 
TAQRTraqer Corp2.0101.9502.010900-0.0301.47 
TARIFAtari S.A.0.36000.36000.360010,000-0.065015.29 
TARSFAlianza Minerals Ltd0.04750.04750.0475100-0.00183.65 
TASEFTasman Resources NL Ord0.08700.08700.08704,100-0.012912.91 
TATDTatyana Designs Inc0.02500.02500.02501000.00000.00 
TATYFTate & Lyle Plc 259.0009.0009.0001,000-0.0800.88 
TATYYTate & Lyle Plc ADR36.8136.3036.30700-0.581.56 
TAUGTauriga Sciences Inc0.00070.00060.000615,479,200-0.000114.29 
TAVHYTav Havalimanlari20.9820.9820.981,400-0.492.28 
TAWNFThai Airways Intl- F0.51600.51600.5160600-0.04407.86 
TAYOTaylor Consulting0.00370.00370.00372,1000.00012.78 
TBACQTandy Brands Accessories0.00400.00400.00405000.00000.00 
TBDYFGordon Creek Energy Inc0.00250.00250.00251,400-0.004463.77 
TBETTibet Pharmaceuticals0.00100.00100.00102,0000.00000.00 
TBEVHigh Performance Beverages Co0.00010.00010.00011,750,4000.00000.00 
TBGPFTembo Gold Corp0.01100.01100.011045,0000.00000.00 
TBIIFTobii Ab [Publ]4.0904.0904.0901,400-0.81016.53 
TBLMYTiger Brands ADR31.5031.5031.501001.886.35 
TBLZTrailblazer Resources Inc1.2701.2701.2701000.0000.00 
TBMIFAurcrest Gold Inc0.01600.01600.01601,2000.005450.94 
TBPMFTetra Bio-Pharma Inc.0.62400.57810.6000104,700-0.00110.18 
TBSSTbss International0.00110.00100.00111,5000.000222.22 
TBTCTable Trac Inc2.4502.4502.4505,100-0.0502.00 
TBTEFTwin Butte Energy Ltd0.00010.00010.00011000.00000.00 
TBVPFThai Beverage Public0.70960.70960.709632,000-0.00030.04 
TBVPYThai Beverage Public Co Ltd ADR71.7771.7771.774000.991.40 
TCANFTranscanada Corp 1st Pfd Ser 513.6013.6013.602000.090.67 
TCECTranscoastal Corp0.01200.01200.012063,100-0.004025.00 
TCEGFTerraco Gold Corp0.07100.06360.071028,0000.007311.46 
TCEHYTencent Holdings ADR50.7850.4450.484,752,0001.883.87 
TCELTherapy Cells Inc0.00010.00010.000136,590,600-0.000150.00 
TCEPYTianjin Capital Environmental Protection11.1611.1611.16100-2.4117.76 
TCGNTechnology General Corp0.49000.49000.49001000.00000.00 
TCHCTech Central Inc0.70010.70000.70012,300-0.248926.23 
TCIIFTracsis Plc Ord7.1507.1507.1502,900-0.3604.79 
TCISFTachi S Co Ltd18.3318.3318.33300-0.170.92 
TCKFTomichi Creek Outfit0.75000.75000.75001,0000.04997.13 
TCKGFThomas Cook Group Plc [Peterborough]1.5501.5501.5501,000-0.1006.06 
TCKGYThomas Cook Group Plc [Peterborough] ADR3.2403.2403.2403000.0000.00 
TCKRFTeck Resources Cl A22.7422.7422.74200-0.010.06 
TCLAFTranscontinental A21.2521.1021.101,100-0.050.21 
TCLHFTcl Multimedia Techn0.52000.48000.480024,700-0.080014.29 
TCLRYTechnicolor S.A.3.4703.4603.4602000.0100.29 
TCMFFTelecom Argentina S.A.6.8006.8006.8002,0000.0000.00 
TCNBTown Center Bk Il3.3523.3523.352300-0.0481.41 
TCNGFTricon Cap Grp8.9118.8808.9071,4000.0300.34 
TCNTToucan Interactive Corp0.90000.90000.9000100-0.05005.26 
TCORTreecon Resources Inc0.33060.33060.33066,4000.00000.00 
TCOSFTechnopolis Plc4.7264.7264.7267,4000.3167.16 
TCPFFTrue Corp Public Co0.16000.16000.16002000.01006.67 
TCPIFTCP International Holdings Ltd0.27530.27000.27005,500-0.01986.83 
TCTZFTencent Holdings Ltd50.9750.2750.5048,1001.803.70 
TCYMYTingyi [Cayman Islands] Holdings Corp34.2034.2034.206001.815.59 
TDCBThird Century Bancor12.5012.4412.449000.000.00 
TDCH30Dc Inc0.00900.00900.00908,0000.00000.00 
TDEY3D Eye Solutions In0.00010.00010.00011,000,0000.00000.00 
TDGCFTrinidad Drilling Ltd1.1601.1281.1603,5000.0211.87 
TDGDFTransportadora De Gas Del Norte Sa3.5003.5003.5001,400,0000.1705.11 
TDHOYT&D Holdings Inc8.3508.2808.2807,6000.1001.22 
TDLAFTbg Diagnostics Ltd0.06160.06160.061610,000-0.00030.48 
TDMMFMach7 Technologies Ltd0.16000.16000.16001000.00000.00 
TDNTTrident Brands Inc0.85000.85000.85002,5000.00000.00 
TDRRFTudor Gold Corp.0.39600.39600.39605000.00140.35 
TDSGFTeledata Singapore Ltd0.19190.19190.19192,5000.00874.75 
TDYTThermodynetics Inc0.01040.01000.01003000.00000.00 
TEARTearlab Corp0.45010.44000.4500175,300-0.01002.17 
TECOTreaty Energy Corp0.00010.00010.0001300-0.000990.00 
TECRTechcare Corp.0.42000.35000.42008,2000.00000.00 
TEFOFTelefonica Sa Ords10.5010.5010.502000.707.14 
TEGRTerra Energy & Res0.00500.00500.00502,0000.00000.00 
TEGYTransact Energy0.25450.25450.25451,0000.00030.12 
TEHGTechnovative Group Inc1.2601.2601.2601000.0605.00 
TELDFTelefonica Deutschla5.0104.9104.9104,800-0.0601.21 
TELLFTellza Communications Inc1.2261.2261.226800-0.0090.72 
TELNFTelenor ASA21.9521.8121.811,000-0.331.48 
TELNYTelenor ASA Ads22.0021.8422.0018,800-0.110.50 
TEMPFTemp Holdings23.7023.7023.70200-0.301.25 
TERATeraforce Tech Corp0.00010.00010.00014,0000.00000.00 
TERRFTerna Rete Elettrica Nazionale Spa6.0506.0506.0502,5000.0400.67 
TESTJ18.5018.5018.501000.301.65 
TETAATeton Advisors Inc45.0045.0045.001000.000.00 
TETHFTethys Petroleum Ltd0.01050.00840.00842,500-0.002422.22 
TEUCFBox Ships Inc.1.00001.00001.00006000.400066.67 
TEUFFBox Ships Inc.0.01490.01200.0131176,6000.001512.93 
TEUTFTeuton Res Corp0.13050.13050.130515,0000.00856.97 
TEVJFTeva Pharmaceutical Industries Ltd14.9814.9814.981000.130.88 
TEVVFTeva Pharmaceutical Industries Ltd310.0290.0305.637,20017.56.08 
TEXCTexcom Inc0.00110.00110.00116,000-0.002871.79 
TEXGWestar Oil & Gas Inc0.00010.00010.0001199,800-0.000990.00 
TEZNYTerna Rete Elettrica18.7018.5318.7012,0000.060.32 
TFAOFTelefonica Czech Republic As11.9011.9011.902000.403.48 
TFECFThin Film0.25980.22870.25986000.01757.22 
TFECYThin Film Electron2.4702.4702.470900-0.2107.84 
TFGLTracker Financial Group Ltd0.20000.20000.20006000.050033.33 
TFIFFTransforce Inc Fund24.5924.5924.59100-0.622.45 
TFONFTelefonos De Mex Sa A0.00010.00010.00014,000-0.009999.00 
TFRFFTefron Ltd New0.97000.97000.9700200-0.04003.96 
TFSCFTfs Corporation Ltd0.26000.26000.26002,2000.02008.33 
TFVRTimefirevr Inc.0.01900.01900.01902,000-0.00010.52 
TGAFFTaiga Bldg Prods Ltd Ord1.0701.0621.0625,800-0.0181.63 
TGCDFTeranga Gold Corp CD1.9941.9171.9944,4000.0914.79 
TGCMTrans-Global Cap Mgmt Inc0.01600.01600.01601,1000.00000.00 
TGGITrans Global Grp In0.00040.00030.0003217,479,700-0.000125.00 
TGICQTriad Guaranty Inc0.11000.10000.100038,6000.00000.00 
TGIFFFriday Night Inc0.39000.35150.360098,800-0.00310.85 
TGLOTheglobe.Com Inc0.00140.00130.00146000.00017.69 
TGONFTetragon Financial13.2513.2513.254000.070.53 
TGOPF3I Group Plc11.7511.6911.699,200-0.423.45 
TGOPY3I Group Plc6.0705.7305.95012,1000.1602.76 
TGRFTgr Financial Inc10.7510.7510.751,3000.090.83 
TGROTiger Oil and Energy Inc0.02490.01200.024910,1000.0139126.36 
TGRPTron Group Inc1.00000.02750.25008,500-0.400061.54 
TGRRTiger Reef Inc.0.00170.00130.00172,334,4000.00016.25 
TGRUFWolfpack Gold Corp0.05000.04950.04952,000-0.00051.00 
TGSGYTgs Nopec Geophysica25.0225.0225.021001.024.25 
TGSNFTgs Nopec Geophysical Co24.1524.1524.153000.230.96 
TGTMFTargeted Microwave Solutions Inc.0.01090.01090.010919,000-0.006236.26 
TGXSFTigenix S.A.1.1501.0601.06010,400-0.1008.62 
THAFFThoresen Thai Agcies0.24260.24260.2426300-0.062920.59 
THBIYTurkiye Halk Bankasi4.8804.8804.8801000.2505.40 
THCBFThc Biomed Intl Ltd0.58900.54430.567528,9000.00751.34 
THCTThc Therapeutics Inc.0.47000.38000.470020,0000.080120.54 
THDS3Dshopping.Com0.01000.01000.010020,0000.00000.00 
THERFTheratechnologies Inc5.2205.0885.14071,300-0.0801.53 
THKLYT H K Co Ltd ADR17.6817.6817.681,6000.301.70 
THLEFThales Ord100.5100.5100.5600-0.50.51 
THLEYThales ADR101.0101.0101.0300-9.08.18 
THLMLehman [Th] Co Inc0.02000.02000.02001000.01901900.00 
THMGThunder Mountn Gold0.15250.14580.1458600-0.00674.39 
THNRFTechnicolor S.A.3.5443.5283.52837,3000.0982.86 
THNSThinspace Technologies Inc0.00020.00010.0002109,8000.00000.00 
THNUYThanachart Capital Public Co Ltd ADR17.3717.3717.373000.824.95 
THRRThresher Industries Inc0.00020.00020.00025000.00000.00 
THRSFThunderbird Resorts0.18000.18000.18007000.040028.57 
THTITht Heat Transfer Technology0.25000.21000.250010,0000.059030.89 
THURFThunderstruck Resources Ltd0.06090.06090.06095000.00295.00 
THVBThomasville Bancshar39.8039.8039.803000.000.00 
THYCFTaiheiyo Cement Cp41.5241.5241.522001.353.36 
THYCYTaiheiyo Cement Corp10.0310.0310.031000.030.30 
TIAJFTelecom Halia S.P.A. Az0.67000.64000.640012,500-0.02754.12 
TIANFTianneng Power International Ltd0.85500.85500.85507,000-0.02202.51 
TIAOFTelecom Italia New O0.87250.85000.8500950,0000.03003.66 
TIDETidelands Oil & Gas0.00010.00010.000150,0000.00000.00 
TIGCFTriumph Gold Corp.0.22000.21010.22009,0000.00000.00 
TIGETigrent Inc.0.00760.00750.007623,000-0.00011.30 
TIKRFTikcro Technologies0.36000.36000.36006000.00000.00 
TIMNFTimminco Ltd0.00200.00200.00201000.00000.00 
TINKFTallink Group As1.1501.1501.1501,0000.0000.00 
TINLYTeijin Ltd ADR21.6421.6421.64500-0.120.55 
TINOTamino Minerals Inc0.00140.00120.0012101,7000.00000.00 
TINTFTintina Resources Inc0.06520.06250.06528,9000.00091.40 
TIPNFTyner Res Ltd0.20280.20280.2028100-0.00411.98 
TIPSTianrong Intrnet Pro0.00100.00100.00102,5000.0009900.00 
TIRTZTidelands Royalty TR B Ubi1.00001.00001.00001,000-0.02001.96 
TIRXFTirex Resources Ltd0.01600.01600.016070,5000.00106.67 
TISCYTaisei Corp ADR13.7813.7813.785,000-0.221.57 
TISDZTreasure Isld Rlty0.00340.00280.0028238,100-0.001026.32 
TITAFTitan Trading Analytics Inc0.00190.00110.001160,2000.0007175.00 
TITUFTitanium Corp Inc0.96300.95800.95805,0000.00390.41 
TITXFTitan Medical Inc0.31590.29000.3100670,1000.01123.75 
TIXCTix Corp0.40000.36000.40007000.02005.26 
TJRRFTejoori Ltd0.47000.46880.468850,000-0.03677.26 
TJSCFTianjin Development0.44000.44000.44002,0000.00000.00 
TKAGYTelekom Austria Ag18.5618.3218.566000.050.27 
TKAMYThyssenkrupp Ag27.0326.9926.991,7000.291.09 
TKCBYTokai Carbon Co Ltd38.2638.2638.26200-1.563.92 
TKCITurnkey Capital Inc.0.05000.05000.050020,000-0.010016.67 
TKECFTokyo Electric Power3.9823.9703.9702,100-0.0300.75 
TKECYTokyo Electric Power3.9803.9803.9801,5000.0100.25 
TKFTFTarkett Sa39.0039.0039.00200-1.283.18 
TKGBYTurkiye Garanti Bank2.6582.5402.560157,3000.0702.81 
TKGSYTokyo Gas Co Ltd ADR11.4011.4011.40300-0.141.17 
TKHVYTurk Hava Yallari Ao30.2130.2130.212001.475.11 
TKOITelkonet Inc0.13400.12500.134033,0000.00403.08 
TKOMFTokio Marine Ord42.9242.8242.921,400-0.160.37 
TKOMYTokio Marine ADR44.5144.1744.497,100-0.310.69 
TKPHFTakeda Pharmaceutica53.7053.7053.70100-0.300.55 
TKPYYTakeda Pharma27.2027.0627.1215,800-0.060.22 
TKRFFTinka Resources Ltd0.52000.47400.4966106,3000.00661.35 
TKSTFTinkerine Studios Ltd0.04390.04190.04394,0000.013946.33 
TKTDQTakata Corp ADR0.26000.26000.26005,000-0.00200.76 
TKXHFTrackx Holdings Inc.0.21630.21630.21632000.00753.59 
TKYVYTurkiye Vakiflar Bankasi T.A.O16.0915.7116.091,1001.117.37 
TLCOTeleconnect Inc0.18000.18000.18002,800-0.030014.29 
TLCVFTlc Vision Corp0.00030.00030.0003100-0.000125.00 
TLEDLight Engine Design Corp.0.05630.05600.056010,0000.00509.80 
TLFXTelefix Communications Holdings Inc.0.01240.00610.012411,9000.0093300.00 
TLGNTotally Green Inc0.02010.02000.02002000.00000.00 
TLGRFTalga Res Ltd0.43020.43020.4302300-0.02886.27 
TLIFTocca Life Holdings Inc0.00400.00400.004029,0000.00000.00 
TLKGYTelkom Sa Ltd Ads14.2314.2314.23100-0.110.73 
TLKTFTalktalk Telecom Group Plc1.9801.9801.9805,000-0.0602.94 
TLLEQTeletouch Commun Inc0.00100.00090.0009260,000-0.000218.18 
TLLGFTalgo S.A.4.7364.7364.736104,000-0.2304.63 
TLLTTelehealthcare Inc.0.23000.22000.23004,7000.00000.00 
TLLYFTrilogy Intl Partners4.1894.1434.16912,8000.0340.81 
TLNUFTelecorp Inc0.00100.00090.001085,8000.00000.00 
TLOFFTalon Metal Corp0.05100.05100.051023,400-0.012019.05 
TLOGTetralogic Pharmaceu0.04390.03270.043985,4000.007921.94 
TLPCTelpac Industries0.03880.03880.0388500-0.00020.51 
TLPFYTeleperformance S.A.70.2869.7069.711,200-1.171.65 
TLPYTelupay Internationa0.00180.00180.0018200,0000.00015.88 
TLRSTimberline Resources Corp0.24990.22000.23002,400-0.01546.28 
TLSNFTeliasonera Ab Ord4.4204.4204.420600-0.4008.30 
TLSNYTeliasonera ADR8.8308.7608.83021,4000.0300.34 
TLSRPTelos Corp 12%Pfd12.5011.5012.506001.2511.11 
TLSYYTelstra Cp Ads13.8413.7913.8161,3000.140.99 
TLTFFTheralase Technologi0.20130.18760.199214,3000.00402.05 
TLTZFTele2 Ab Ord B Shs12.6712.6712.675,300-0.090.74 
TLTZYTele2 Ab ADR6.1906.1906.1901000.0600.98 
TLXPFThundelarra Ltd0.01000.01000.0100500-0.00109.09 
TMAKTouchmark Bancshares9.8609.8609.860100-0.0300.30 
TMBCFTembec Inc New3.9883.9883.9886000.1283.31 
TMBXFTombstone Explortn0.00800.00700.00791,200,0000.001116.18 
TMCGFTomco Energy Plc0.07500.07500.07502000.020036.36 
TMEBTerme Bancorp Inc0.01320.01320.01325,5000.00021.54 
TMEDTrimedyne Inc1.9801.3001.9803000.83072.17 
TMENThermoenergy Corp0.00010.00010.000110,000-0.000150.00 
TMGEFThermal Energy Intl0.07580.07580.07581,000-0.009210.82 
TMGYTerminus Energy Inc0.00120.00120.00125,0000.00000.00 
TMIAFTrimetals Mining Inc0.12700.11030.127046,0000.00705.83 
TMIBFTrimetals Mining0.18110.15410.176930,0000.01549.54 
TMICFTrend Micro Inc [Tok54.0654.0654.06200-3.646.31 
TMICYTrend Micro ADR57.3156.8957.0020,6001.462.63 
TMKXYTmk Oao5.2905.2905.290100-0.4007.03 
TMMFFTmac Resources Inc.6.2896.2036.2896000.5399.38 
TMMIT M M Inc New0.02500.02400.0240133,000-0.00104.00 
TMNSFTemenos Group Ag123.5123.5123.520029.230.90 
TMOAFTomtom Nv Amsterdam10.8610.8610.863000.010.09 
TMOAYTomtom Nv ADR5.2205.1005.1951,300-0.1252.35 
TMPHFTemple Hotels2.6712.6712.671100-0.1896.61 
TMPPFTimes Property Holdings Ltd0.91000.91000.91006,0000.00500.55 
TMPSTempus Applied Solutions Holdings Inc0.26000.19910.250098,0000.055028.21 
TMPSWTempus Applied Solutions Holdings Inc0.03300.03300.033010,0000.003010.00 
TMRAFTomra Systems A/S/A14.5914.4914.506,900-0.603.95 
TMRAYTomra Systems A/S/A14.8714.7314.872000.030.17 
TMRCTexas Mineral Resources Corp.0.15100.15100.15103,0000.00000.00 
TMSHTransglobal Assets Inc0.00250.00200.00211,422,200-0.000519.23 
TMSNYTemenos Group Ag132.8132.8132.87001.51.15 
TMTNFToromont Inds Ltd CD42.9242.9242.92200-0.080.19 
TMXLFTelefonos De Mex Sa L0.00010.00010.000180,0000.00000.00 
TMXNTrimax Corp0.00760.00550.00753,741,0000.002036.36 
TMXXFTmx Group Ltd53.3353.3353.332001.663.21 
TNABYTenaga Nasional Berh15.0514.9815.003,4000.010.07 
TNENTrue North Energy Cp0.02070.02010.02073,100-0.00219.21 
TNEYFTamarack Valley Energy Ltd2.0832.0752.07515,000-0.1607.16 
TNGLTonogold Res Inc0.18420.18420.18423,000-0.00583.05 
TNGNQTengion0.00120.00120.00122,600-0.00017.69 
TNGSTitan Oil & Gas Inc0.00400.00400.00401,8000.00000.00 
TNISYTecnicas Reunidas Sa Madrid ADR6.0006.0006.0001,0000.0000.00 
TNKETanke Incorporated0.00040.00030.0004689,900-0.000120.00 
TNKYTn-K Energy Group0.00310.00300.00302,500-0.00013.23 
TNLXTrans-Lux Corp1.5001.3501.5004000.30025.00 
TNMLFTrillium North Minerals Ltd.0.05600.04970.052055,0000.00020.39 
TNREFTaranis Res Inc0.10050.10050.10055,0000.024131.54 
TNRGThunder Energies Cor0.12350.09660.100018,8000.014917.51 
TNRKTnr Technical Inc.10.5510.5510.55800-1.7013.88 
TNRSFTenaris Sa Luxembrg14.3014.3014.301001.148.66 
TNSBTransbotics Corp0.20000.20000.2000100-0.050020.00 
TNSGFFindev Inc0.37300.37300.37305,4000.01103.04 
TNSTFTranseastern Power0.58700.57900.587017,3000.260980.01 
TNTFFPostnl N.V.4.5004.5004.5006000.1804.17 
TNTMFTransition Metals Co0.10900.10900.10905,000-0.00403.54 
TNTYTrue Nature Holding Inc.0.11080.10000.109941,500-0.00211.88 
TOCOFTom Group Ltd0.24600.24600.246015,0000.01606.96 
TOELFTokyo Electron Ltd186.8186.8186.81,600-3.31.71 
TOELYTokyo Electron Ltd47.8047.4147.4450,7000.561.18 
TOEYFToro Energy Ltd0.02800.02600.028021,5000.004016.67 
TOFBTofutti Brands Inc1.7901.7901.7907,1000.0201.13 
TOGLToga Ltd0.13000.13000.13001,3000.00000.00 
TOGOFTomagold Corp0.04300.04300.043010,000-0.017028.33 
TOIPFThai Oil Pcl Fgn Reg Shs2.9502.9502.9501,0000.0301.03 
TOIPYThai Oil Public Co. Ltd. ADR29.5029.5029.506000.000.00 
TOLWFTrican Well Service3.2533.2533.2531,700-0.0190.58 
TOMITexas Oil & Minerals Inc0.00100.00100.00105,100-0.000216.67 
TOMZTomi Environmental0.13190.13190.1319400-0.01319.03 
TONPFToppan Printing Co. Ltd.9.0009.0009.0008000.0000.00 
TONRTonner-One World Holdings Inc.0.00020.00020.000210,0000.00000.00 
TOODThermwood Corp5.0005.0005.0001000.0000.00 
TOPCFTopcon Corp21.3321.2221.332,000-0.080.37 
TOPPYToppan Printing9.2409.0609.2402,3000.2202.44 
TOPZTopaz Resources Inc.0.33000.33000.3300700-0.055014.29 
TORSFTorstar Corp Cl-B CD1.2521.2211.22410,000-0.0020.20 
TORVFTorch River Resource0.03500.03400.034083,000-0.00277.36 
TORWTorrington Water Co.42.0042.0042.001001.854.61 
TORXFGleichen Res Ltd9.8299.5689.81014,5000.2572.69 
TORZSutor Technology Group Ltd0.00100.00100.00106000.00000.00 
TOSBFToshiba Corp2.6702.6552.66038,3000.0622.39 
TOSYYToshiba Corp16.0215.6215.8916,2000.281.79 
TOTDYToto Ltd53.5953.5953.59200-3.205.63 
TOTTFToyo Tire & Rubber Co Ltd [Japan]20.4020.4020.40100-0.150.73 
TOTZFTotal Energy Service11.6711.6711.67500-0.302.53 
TOUMFToumaz Holdings1.9201.9201.9201,2000.0000.00 
TOWTFTower One Wireless Corp.0.21900.19000.211924,400-0.00723.29 
TOYOFToyota Motor Corp62.2861.6261.8024,400-0.070.11 
TPACTrans-Pac Aerospace0.00010.00010.00013,049,9000.00000.00 
TPCATropicana Entmt Inc55.0054.1055.005000.741.36 
TPCFFTitan Logix Corp0.36510.36510.36511,000-0.096320.87 
TPCSTechprecision Corp0.55500.51500.545019,600-0.02504.39 
TPDKYTopdanmark As4.2894.1604.1601,100-0.1403.26 
TPIYTianyin Pharmaceutical Co0.00620.00620.00622,4000.00000.00 
TPLKFPva Tepla Ag11.2311.2311.232002.3226.00 
TPLMTriangle Petroleum Corp0.03940.03510.0351104,5000.00000.00 
TPNEFCub Energy Inc0.03200.03200.03201,0000.005018.52 
TPNIThe Pulse Network0.00020.00010.00011,900,000-0.000150.00 
TPNL3Pea Intl Inc0.68000.65000.6800124,6000.00500.74 
TPNTFThird Point Offshore17.0017.0017.001,1000.452.72 
TPPPFTriple P Nv0.02200.02000.02005,0000.00000.00 
TPRFFGran Columbia Gold1.4261.3901.426800-0.0130.91 
TPRPTower Properties Co.21,00021,00021,00010000.00 
TPSSFTurbo Power Sys Inc0.00010.00010.0001500,0000.00000.00 
TPTWTpt Global Tech Inc0.13490.10000.100041,100-0.034925.87 
TQLAMontalvo Spirits In0.00060.00060.0006253,000-0.000114.29 
TRACTrack Data Corp50.0050.0050.001000.000.00 
TRARFTeras Resources Inc0.07390.07390.07392,000-0.00111.47 
TRAUFTransurban Gr Staple9.4009.4009.4001000.0000.00 
TRBDTurbodyne Techs Inc0.00020.00020.0002100,1000.00000.00 
TRBMFStratton Resources Inc0.34700.34700.34702,500-0.01654.54 
TRBNWTribune Media Co. WT Exp 12/31/203239.7539.7539.754,700-1.132.76 
TRBOTurbo Global Partners Inc.0.00220.00170.00183,016,400-0.000210.00 
TRCKTrack Group Inc1.2101.2101.2105000.0100.83 
TRCLFTrans Cosmos25.1025.1025.103002.279.94 
TRCYTri City Bankshares20.5020.4220.424,300-0.080.39 
TRDXTrend Exploration I0.00030.00030.000337,5000.000150.00 
TREPTrucept Inc0.00550.00550.005550,0000.00000.00 
TREVFTrevali Res Corp1.0800.9981.02428,8000.0171.65 
TRGGFTrilogy International Ltd1.7301.7301.7308000.0000.00 
TRGMTargeted Medical0.00560.00560.00563000.00000.00 
TRGNFTransgene S.A.3.0403.0403.0401,700-0.3109.25 
TRHXYTrans Hex Group Ltd ADR0.00010.00010.00011,200-0.354999.97 
TRIGTrio Indus Group Inc0.20000.20000.20002,5000.00000.00 
TRIITrio Resources Inc0.00050.00050.0005182,600-0.000550.00 
TRINTrinity Capital Corp6.7506.3506.70018,5000.2503.88 
TRITFTri-Tech Holding Inc0.00010.00010.00012,8000.00000.00 
TRKGTracking Corp0.01200.00070.012011,300-0.00107.69 
TRKKOrbital Tracking Corp0.01430.01400.014019,0000.00000.00 
TRKNYTurk Telekomunikasyo3.1803.1003.12015,2000.0050.16 
TRKXTrek Resources Inc230.1230.1230.1100-88.927.86 
TRLFFTrue Leaf Medicine International Inc0.76000.72500.760054,5000.01001.33 
TRLITruli Media Group0.16000.16000.16003000.070077.78 
TRLPFTrimel Pharmaceutica0.26170.24660.261710,200-0.02839.76 
TRMLFTourmaline Oil Corp17.0616.9917.055,3000.070.43 
TRMNDTrueclaim Exploration Inc.0.12630.12630.12634000.00423.44 
TRNLYTrendlines Group Ltd. ADR5.5305.5305.530100-0.1202.12 
TROIFTri Origin Exp Ltd0.02600.02600.026020,9000.011984.40 
TRONToron Inc0.00280.00250.0025600,0000.00000.00 
TROXGTronox In Cl B WT70.0069.0070.001000.000.00 
TROXWTronox Inc Cl A WT110.0110.0110.0100-2.11.87 
TRPOTropic International Inc1.5001.0001.5003000.850130.77 
TRRETerra Energy Resources0.01000.01000.0100100-0.004028.57 
TRRFFTrifecta Gold0.09840.08440.098412,8000.029442.61 
TRRGFTransatlantic Mining0.07800.07800.07806,0000.032270.31 
TRRNFTornado Global Hydrovacs Ltd0.06980.06980.06981000.008113.13 
TRRPFTorrent Capital0.20300.20300.20306000.018610.09 
TRRSFTerritory Resources Ltd20.1219.7919.8820,700-0.140.70 
TRRVFTerravest Capital Inc7.5637.4537.5631,500-0.1471.91 
TRRXFTnr Gold Corp0.04190.04180.04191,500-0.00010.24 
TRSFFTres-Or Resoures Ltd0.05000.05000.050020,0000.015946.63 
TRSITrophy Resources Inc0.00020.00020.000220,0000.0001100.00 
TRSSFTerrascend Corp1.6501.5991.640125,4000.0402.51 
TRSWFTransalta Renewables10.1010.0110.014,700-0.070.73 
TRTCTerra Tech Corp0.24480.22000.237011,596,4000.00753.27 
TRTITranstech Industries Inc0.08140.05250.05253,400-0.028935.50 
TRUHYTruly International Holdings Ltd. ADR10.1210.0110.012,0000.828.92 
TRULTrulite Inc0.01030.01030.010337,1000.00033.00 
TRUMFTerumo Corp47.3147.3147.315005.1112.11 
TRUMYTerumo Corp ADR46.7546.5946.75600-0.240.51 
TRUUTrue Drinks Holdings Inc0.02500.02000.0225196,800-0.002510.00 
TRUXTruxton Corp33.7533.7533.753000.000.00 
TRVBTri-Valley Bank0.63380.63380.6338200-0.01622.49 
TRVRTwo Rivers Fin Grp30.9030.9030.901000.401.31 
TRWRFTorino Power Solutions Inc0.04990.04990.04994000.00214.39 
TRXDTrxade Group Inc0.70000.22000.69008,0000.04016.17 
TRXPFTorii Pharm Co Ltd Ord26.8026.8026.80100-2.057.11 
TRXXFTerrax Minerals0.32060.29740.320516,9000.01053.39 
TRYFTrycera Financial5.5005.3005.50039,8000.1001.85 
TRYIFToray Inds Inc Ord9.3709.3509.3707,000-0.2302.40 
TRYIYToray Inds Inc ADR18.5818.4518.50105,500-0.120.64 
TRYRFTroy Res NL A$25 P0.06600.06600.066020,0000.00000.00 
TRYXFTroymet Expl Corp Ord0.00670.00670.006725,0000.001734.00 
TRZBFTransat At Cl B Vtg8.1488.1488.148100-0.1021.23 
TSBATouchstone Bank13.2512.9013.251,4000.251.92 
TSCCTech Solutions0.01500.01500.01501,7000.00000.00 
TSCDFTesco Plc Ord2.7502.7202.72012,100-0.0050.18 
TSCDYTesco Plc ADR8.2408.1608.185138,300-0.0050.06 
TSCEFToscana Energy0.57880.54740.54742,400-0.086613.66 
TSCHYTrustco Group Holdings Ltd ADR55.3755.3555.372000.150.26 
TSCRFThescore Inc0.11080.09900.09904,500-0.00625.89 
TSDOFTessenderlo Group Nv47.5547.5547.553002.355.20 
TSDRFTsodilo Resources0.52200.52200.52201,600-0.01102.06 
TSGLThe Staffing Group Ltd0.06600.06600.06601,0000.00304.76 
TSGTFTsingtao Brewery Ser4.2604.2304.23010,200-0.0451.05 
TSGTYTsingtao Brewery ADR21.1121.1121.11100-0.170.80 
TSGZFTristar Gold Inc0.19200.16590.1889131,0000.037825.02 
TSHMYToshiba Machine ADR27.4127.4127.412001.144.34 
TSHTYToshiba Tec Corp ADR25.6025.6025.60500-0.311.20 
TSIHFTsi Holdings7.5507.4907.4903000.0500.67 
TSIOF361 Degrees Intl0.33000.33000.33001,300-0.00501.49 
TSLLFTassal Group Ltd Ord3.0803.0803.0809,0000.0802.67 
TSMITotal Sports Media Inc.0.00370.00330.00332000.00000.00 
TSNPTesoro Enterprises Inc0.00010.00010.0001100,0000.00000.00 
TSOITherapeutic Solutions International Inc0.00600.00560.0060203,6000.001020.00 
TSPGTgi Solar Power Gr0.00060.00050.000610,253,1000.000120.00 
TSRMFTreasury Metals0.42220.42220.4222100-0.00350.82 
TSRRTradestar Res Corp0.00010.00010.00012,000-0.000990.00 
TSRYFTreasury Wine Estate12.0712.0712.073000.191.60 
TSRYYTreasury Wine Estate12.2912.2112.298,4000.090.74 
TSSIFortress Intl Gp0.41000.41000.41001000.00010.02 
TSSJFTsutsumi Jewelry Co18.7018.7018.70200-0.201.06 
TSSLFTelesites Sab De Cv0.77000.72000.745018,4000.01502.05 
TSSPTrendsetter Solar Pr0.00120.00120.001230,2000.00000.00 
TSTEFTaste Holdings Ltd0.04000.04000.040030,0000.00000.00 
TSTIFTs03 Inc2.0251.9792.02515,0000.1417.48 
TSTSThat Marketing Solution Inc0.00020.00020.00023000.0001100.00 
TSUKFToyo Suisan Kaisha Ord42.2542.2542.251000.000.00 
TSUKYToyo Suisan Kaisha L401.4401.4401.4100-4.61.12 
TSYHFTravelsky Technology Ltd2.6202.6202.6204,5000.1606.50 
TSYHYTravelsky Tech SP H27.9927.4727.471,1000.010.03 
TSYITerra Systems Inc0.00350.00300.0035160,0000.000516.67 
TTAPYThai Tap Water18.9018.9018.90900-0.402.07 
TTCMTautachrome Inc.0.01990.01400.01842,042,0000.00148.24 
TTCNFTelit Communications2.0852.0852.0852,500-0.0150.73 
TTCSTie Technologies New0.00150.00150.00151000.00000.00 
TTDKFTdk Corp77.8477.0677.0610,400-3.794.69 
TTDKYTdk Corp78.7278.6378.638000.010.01 
TTENTitan Energy Llc0.90000.80000.800025,400-0.100011.11 
TTFNFTotal S.A.56.5555.4955.9927,3000.350.62 
TTGPFTt Group Plc Ord 252.8002.8002.800500-0.0501.75 
TTHGTitanium Hldgs Group0.17760.17760.17762,700-0.01125.93 
TTLOTorotel Inc0.52100.52100.5210300-0.00901.70 
TTLTFTotal Telecom Inc0.29570.28000.28003,000-0.047214.43 
TTMZF3Tl Technologies Corp.0.11610.11610.1161100-0.00383.17 
TTNDFTechtronic Inds Ord5.6505.6505.650800-0.0200.35 
TTNDYTechtronic Industries Co. Ltd29.8628.9129.6917,1001.133.96 
TTNUFTitanium Group Ltd0.02210.01000.0221400-0.004817.84 
TTPPFTotal Produce Plc Ord3.0403.0403.0401,5000.0361.21 
TTRAFTelstra Corp Ltd2.7502.7502.7504,0000.0301.10 
TTSITactical Services Inc0.02610.02250.0230192,200-0.003513.21 
TTTMT3 Motion Inc0.00950.00550.0070466,300-0.001012.50 
TTTNWTetra Technologies Inc.1.00001.00001.00004,0000.270036.99 
TTTRFTreatt Plc5.3305.3305.33013,2000.0000.00 
TTWNTech Town Holdings Inc.1.3501.3501.3501000.0000.00 
TTYPTrinity Petroleum TR69.5069.5069.50200-3.004.14 
TUIFFTui Ag18.5818.5818.583,600-0.070.39 
TUIFYTui Ag ADR9.1729.1729.1721000.2322.60 
TULLFTullet Prebon Plc6.3726.3626.372700-0.6899.75 
TUNGTungsten Corp0.00070.00070.00072,100-0.000112.50 
TURATurbine Aviation Inc0.00620.00620.00621000.00000.00 
TURVTwo Rivers Water Co0.35250.31000.344968,7000.01043.11 
TUWLFTullow Oil Plc Ord2.3802.3802.3806,000-0.1164.65 
TUWOYTullow Oil ADR1.2001.1601.1805,5000.0201.72 
TVBCYTelevision Broadcast6.7106.7106.710100-0.2303.31 
TVCETvc Telecom Inc0.00010.00010.0001700,0000.00000.00 
TVETFTraverse Energy0.31800.31400.31405,500-0.01975.90 
TVFCFTelevision Franchise14.7514.7514.75900-0.644.16 
TVIAQTerravia Hldgs Inc0.00610.00500.0055360,500-0.00011.79 
TVIPFT V I Pacific Inc Fg0.00890.00890.00895,0000.00011.14 
TVLFTenn Valley Fin Hldg5.7005.6005.6001,000-0.1001.75 
TVMD24/7 Kid Doc Inc.0.03250.03250.032512,8000.00000.00 
TVOGTurner Valley Oilgas0.02000.01430.01932,391,3000.002716.27 
TVPCTwin Vee Powercats Inc.0.18000.18000.18003,0000.020012.50 
TVPKFTravis Perkins Plc [United Kingdom]20.9020.9020.903,3000.994.98 
TVTVWherevertv Broadcasting Corp0.31000.27500.2750400-0.035011.29 
TWERTowerstream Corp4.5003.2774.50017,6000.93026.05 
TWFH24Holdings Inc0.45000.35000.45006,7000.200080.00 
TWIRFTree Island Steel Ltd1.8501.8501.8501,5000.1508.83 
TWMIFTidewater Midstream and Infrastructure1.2581.2581.2585,0000.0726.07 
TWMJFCanopy Growth Corp.15.1914.6015.12747,6000.886.18 
TWOCTrans World Corp3.9003.9003.900200-0.1002.50 
TWODFTaylor Wimpey Plc2.6802.6802.6801,1000.0803.08 
TWOHTwo Hands Corp.0.02780.01750.02003,366,000-0.004117.01 
TWRFFTower Resources Ltd0.09900.09900.09901,500-0.00807.48 
TWSITristar Wellness Solutions Inc0.01300.01300.01301,0000.00000.00 
TXCCQTranswitch Corp0.00030.00030.00032,600-0.000350.00 
TXGETexas Gulf Energy Inc0.00190.00190.00191000.000318.75 
TXHDTextmunication Holdings Inc0.00020.00010.000227,198,0000.00000.00 
TXHETexhoma Energy Inc0.00010.00010.00012,170,0000.00000.00 
TXHGTx Holdings Inc0.01690.01300.013038,3000.00000.00 
TXHPFTechnopro Holdings Inc.50.7550.3050.752,1000.551.10 
TXICTongxin International Ltd0.06000.05000.060030,0000.010020.00 
TXJKTexas Jack Oil & Gas Corp0.02000.01000.020030,0000.00000.00 
TXLZFTesla Expl Ltd0.03300.03300.033020,9000.00103.13 
TXMCTirex Corp [The]0.00080.00030.0008615,5000.0005166.67 
TXSOTexas South Energy Inc0.02000.02000.020012,0000.00000.00 
TXSPTaxus Pharmaceuticals Holdings Inc3.1603.1603.160100-0.0200.63 
TXTMProtext Mobility Inc0.00070.00050.000729,028,0000.00000.00 
TXWHFTexwinca Hldg Ltd0.56000.56000.560010,0000.00000.00 
TYBTTrinity Bank Na [Tx]59.8459.8459.842000.000.00 
TYCBTaylor Calvin B Bksh35.5534.6034.604,100-1.403.89 
TYEKFThyssenkrupp Ag26.5426.5426.54300-0.732.66 
TYFGTri County Financial40.2540.2540.251000.250.63 
TYHJFTyhee Development Co0.00010.00010.00012,0000.00000.00 
TYIDFToyota Industries Cp59.8359.8359.83200-1.522.48 
TYIDYToyota Industries Corp63.3963.3963.3922,6001.482.39 
TYOYYTaiyo Yuden Ltd ADR66.5066.5066.50100-4.976.95 
TYPFFTyphoon Exploration A New0.04900.04900.04905,000-0.00091.80 
TYTNTytan Holdings Inc0.00300.00300.00308,3000.00000.00 
TZLTFTz Ltd Ord0.01100.01100.01101,2000.001010.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.167.44.32
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,840270.40
DJI24,3291180.49
SP5002,652150.55
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,246-10.06
BDI1,200494.26
HSI28,5943491.23