Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
TABCFTabcorp Holdings Ltd1.9101.9101.910400-0.0140.73 
TACBYTabcorp Hlds ADR4.2504.2504.2502,500-0.1804.06 
TACITransatlantic Capital Inc0.24000.24000.24005000.1950433.33 
TACYYTotal Access Communication Public CO Ltd6.4406.4406.4401000.0000.00 
TAERTarsier Ltd0.00270.00200.00204000.00000.00 
TAGOFTag Immobilien Ag22.0422.0422.042001.627.93 
TAHKFTracker Fund of Hong Kong3.0103.0103.01049,200-0.59016.39 
TAIPYTaisho Pharmaceutical Holdings ADR15.8515.4015.854,3001.057.09 
TAISFTaisho Pharm Hlds CO63.1562.8062.802001.302.11 
TAKDTransakt Ltd0.01510.01500.0150125,400-0.005025.00 
TAKOFDrone Delivery Cda Corp0.53220.47900.5250147,9000.02905.85 
TAKUFTaku Gold0.03630.03630.03631,000-0.00010.27 
TALCTal-Cap Inc0.00500.00340.00503,0000.001025.00 
TALNTalon International0.03400.03400.034015,000-0.00010.29 
TAMGTransnatl Auto Grp0.01000.01000.010025,0000.00000.00 
TAOIFTag Oil Ltd0.08590.08060.08592,300-0.00414.56 
TAPMTapinator Inc7.9506.2607.9501,6001.20017.78 
TAPOFTap Oil NL Fgn AUD0.05000.05000.05005,200-0.020028.57 
TARSFAlianza Minerals Ltd0.06170.06130.06171,1000.00142.32 
TASEFTasman Resources NL Ord0.02400.02400.02403,000-0.00104.00 
TATYFTate & Lyle Plc 257.8707.8707.8701000.1151.48 
TATYYTate & Lyle Plc ADR33.7732.8532.856,100-0.411.23 
TAUGTauriga Sciences Inc0.03300.03000.0325697,800-0.00030.91 
TAVHYTav Havalimanlari11.5111.5111.511,000-0.584.76 
TAWNFThai Airways Intl0.15740.15740.1574900-0.00261.63 
TAYOTaylor Consulting0.00230.00230.00235,600-0.001336.11 
TBAKFTed Baker Ord2.0602.0602.060100-0.1406.36 
TBBATeb Bancorp Inc7.0006.5606.560300-0.4406.29 
TBCCFTbc Bank Group Pl.9.1959.1959.1959,2000.2312.58 
TBDYFGordon Creek Energy Inc0.00470.00060.00063,8000.00000.00 
TBEVHigh Performance Beverages CO0.00010.00010.0001974,9000.00000.00 
TBGNFThromboogenics NV2.6002.6002.600200-0.89025.50 
TBGPFTembo Gold Corp0.03460.02570.03469,0000.00072.06 
TBIIFTobii Technology Ab3.5503.3913.5505,5000.2005.97 
TBLMFTiger Brands Ltd8.8008.8008.80010,7000.2502.92 
TBLMYTiger Brands ADR8.8538.8538.853400-0.6486.82 
TBMIFAurcrest Gold Inc0.02600.02600.026010,0000.011073.33 
TBPMFTetra Bio-Pharma Inc0.17400.15800.1581124,600-0.01629.29 
TBTCTable Trac Inc2.7002.7002.7001000.0000.00 
TBTEFTwin Butte Energy Ltd0.00010.00010.00015000.00000.00 
TBVPFThai Beverage Public0.55000.42810.550025,9000.115026.44 
TBXXFTurmalina Metals Corp0.51000.41910.5100137,9000.00571.13 
TCCHFTechnogym Spa7.9007.8507.90015,2000.2002.60 
TCCPYTechnopro Holdings Inc ADR12.0711.7711.9923,200-0.292.36 
TCEHYTencent Holdings ADR54.4352.5054.326,098,2002.073.96 
TCFFTrillion Energy Intl Inc0.05700.05500.055020,000-0.020026.67 
TCGNTechnology General Corp0.02500.02500.02501,000-0.095079.17 
TCHBFTecan Ag Hombrchtkn349.0349.0349.0100-9.02.51 
TCHCTech Central Inc0.00070.00040.000644,704,900-0.000114.29 
TCHHTrustcash Holdings Inc0.00010.00010.00014,329,0000.00000.00 
TCKRFTeck Resources Cl A11.1511.1511.158000.100.88 
TCLAFTranscontinental A8.7308.7308.7301000.7309.13 
TCLCFTranscontinental Inc8.5108.5108.5101000.0210.25 
TCLHFTcl Multimedia Techn0.42100.42100.42106000.03107.95 
TCLIFTheraclion1.9401.9401.9401000.0472.49 
TCLRYTechnicolor S.A.0.53000.20000.290050,8000.030011.54 
TCMFFTelecom Argentina S.A.1.6001.6001.6006000.25018.52 
TCNAFTranscanna Holdings Inc0.76540.66210.75093,7000.05097.27 
TCNBTown Center Bk IL2.7002.7002.7002,5000.2008.00 
TCNGFTricon Cap Grp5.7895.7895.78940,700-0.2093.48 
TCNNFTrulieve Cannabis Corp13.4112.7512.77179,500-0.231.79 
TCNTToucan Interactive Corp0.33330.33330.33332000.00000.00 
TCORTreecon Resources Inc0.34000.33000.330035,800-0.057914.93 
TCPPTrinity Cap Partners Inc0.24000.24000.24001,0000.040020.00 
TCRRFTerrace Energy Corp0.00260.00260.002611,5000.00000.00 
TCTZFTencent Holdings Ltd54.4052.2654.1417,6002.124.08 
TCYMFTingyi Cayman Is Hlds Cp1.7301.7301.73020,500-0.0452.54 
TCYMYTingyi [Cayman Islands] Holdings Corp34.0434.0434.041000.611.82 
TCYSFTecsys Inc16.9816.9816.986002.0413.64 
TDBKFToronto Dominion Bank Fxdfr Prf11.2111.2111.212000.141.30 
TDCBThird Century Bancor10.0509.9509.950600-0.0500.50 
TDCH30Dc Inc0.00350.00350.00358000.00039.38 
TDGMWTidewater Inc WT5.0005.0005.0004000.0000.00 
TDHOYT&D Holdings Inc4.4804.4804.4801,200-0.0901.97 
TDLAFTbg Diagnostics Ltd0.07000.07000.07002000.00000.00 
TDMMFMach7 Technologies Ltd0.44000.44000.44001,3000.060015.79 
TDNTTrident Brands Inc0.22000.22000.2200100-0.02008.33 
TDPAYTod'S Spa ADR Repstg 1/10 Shs2.6502.6502.650400-0.1706.03 
TDRRFTudor Gold Corp0.60760.56080.5900149,8000.062011.74 
TDRYFTidal Royalty Corp0.08490.06950.0750373,6000.00507.14 
TDSGFTelo Genomics Corp.0.12000.12000.12001,0000.00000.00 
TDYTThermodynetics Inc0.01600.01200.01604,0000.00106.67 
TEAHWorry Free Tea House Holdings Company0.41000.21000.41004000.200095.24 
TEARTearlab Corp0.05500.05490.054955,4000.00000.00 
TECOTreaty Energy Corp0.00010.00010.0001350,0000.00000.00 
TECRTechcare Corp0.26000.20000.250024,3000.02008.70 
TEFOFTelefonica Sa Ords4.7984.7984.79847,0000.3788.56 
TEGRTerra Energy & Res0.00220.00220.002219,0000.00000.00 
TEGYTransact Energy0.04000.04000.04003000.0260185.71 
TELDFTelefonica Deutschla3.2503.2503.2501000.40014.04 
TELNFTelenor ASA14.9614.9614.964,8000.312.09 
TELNYTelenor ASA Ads15.3314.9615.02209,6000.110.74 
TERATeraforce Tech Corp0.00010.00010.00012,3000.00000.00 
TERRFTerna Rete Elettrica Nazionale Spa6.3676.3676.36725,0000.0831.32 
TETAATeton Advisors Inc44.0644.0644.06100-0.440.99 
TETHFTethys Petroleum Ltd0.17150.17150.17151,5000.025617.55 
TETOFTectonic Metals Inc0.21780.20500.217850,0000.00391.82 
TEUCFBox Ships Inc0.10000.10000.10005000.00000.00 
TEUFFBox Ships Inc0.00300.00300.003025,7000.00000.00 
TEUTFTeuton Res Corp0.52000.50100.520026,1000.03006.12 
TEVJFTeva Pharmaceutical Industries Ltd11.2511.2511.251,0000.252.27 
TEXCTexcom Inc0.00670.00670.00671000.00000.00 
TEXGWestar Oil and Gas Inc0.01000.01000.01008,0000.00000.00 
TEZNYTerna Rete Elettrica20.3220.0720.1444,6000.482.44 
TFAOFTelefonica Czech Republic As8.8908.7508.890900-0.0110.12 
TFBNTfn Football Network0.00010.00010.000112,382,600-0.000150.00 
TFCCFTerra Firma Cap Corp2.8692.8692.8695000.0190.66 
TFCLLTruist Financial Corp25.4025.2525.40707,3000.200.79 
TFECFThin Film0.07500.06760.06763,5000.008614.58 
TFECYThin Film Electronics ASA0.25610.25600.25601,800-0.176040.74 
TFRFFTefron Ltd0.49450.49450.4945500-0.075013.17 
TFRNFWisdomtree Issuer Plc Wisdomtree USD51.1551.1551.1514,800-0.020.04 
TGAFFTaiga Building Products Ltd0.67200.67200.67205,0000.03605.66 
TGAPFAltagas Ltd15.2515.2515.25300-3.1317.05 
TGASFTowngas China CO Ltd Ord0.44700.44000.447010,000-0.00300.67 
TGCDFTeranga Gold Corp CD8.3307.7557.86023,5000.0911.17 
TGCMTrans-Global Cap Mgmt Inc0.00230.00230.002310,000-0.021290.21 
TGGDFTaiga Gold Corp0.18200.16190.169983,500-0.01015.61 
TGGFFTempleton Global Growth Fund0.73500.73500.73502,800-0.08009.82 
TGGITrans Global Grp IN0.00010.00010.00016,700,0000.00000.00 
TGHITouchpoint Group Holdings Inc0.05300.05000.0514146,4000.00061.18 
TGICTriad Guaranty Inc0.06000.06000.06002,0000.00000.00 
TGIFFFriday Night Inc0.09330.07600.0848231,500-0.00273.09 
TGILFTiger Intl Res Inc0.10300.10300.1030200-0.041028.47 
TGLOTheglobe.com Inc0.03800.03100.037529,600-0.00041.06 
TGLVYTop Glove Corp Berhad ADR12.9311.9012.0010,7000.201.65 
TGODFGreen Organic Dutchman0.33990.31250.32151,369,500-0.01805.30 
TGONFTetragon Financial9.1108.8609.0001,6000.1201.35 
TGOPF3I Group Plc10.2710.2710.274,4000.070.68 
TGOPY3I Group Plc5.3714.9555.3712,9000.3406.76 
TGOWFGreen Organic Dutchman Holdings Ltd WT0.05800.04000.040027,100-0.005612.28 
TGRFTgr Financial Inc8.9008.7108.8002,500-0.1001.12 
TGRNFTong Ren Tang Techs0.75000.75000.7500200-0.08009.64 
TGROTiger Oil and Energy Inc0.00010.00010.0001110,0000.00000.00 
TGRRTiger Reef Inc0.00040.00020.0004278,874,2000.0002100.00 
TGSGYTgs Nopec Geophysica13.9413.5613.575000.886.93 
TGSNFTgs Nopec Geophysical CO14.5014.5014.502,0000.000.00 
TGTMFTargeted Microwave Solutions Inc0.00980.00980.009810,0000.0072276.92 
THAFFThoresen Thai Ags Fgn Reg0.05730.05730.057310,000-0.037739.68 
THBIYTurkiye Halk Bankasi1.4701.4601.46075,2000.0000.00 
THBRFThunderbird Entertainment Group Inc1.00000.95000.950013,0000.170921.94 
THCBFThc Biomed Intl Ltd0.10700.09140.0960124,600-0.00908.57 
THCTThc Therapeutics Inc0.08760.08400.085983,500-0.00171.94 
THDDYTV Asahi Holdings Corp ADR15.5615.5615.561000.563.73 
THDS3Dshopping.com0.00530.00530.00535,0000.002060.61 
THKLFThk CO Ltd27.9027.9027.901003.7015.29 
THKLYT H K CO Ltd ADR13.1512.8813.0418,200-0.835.98 
THLEFThales Ord76.4076.4076.40100-1.251.61 
THLLYThales ADR15.3815.1515.273,600-0.623.87 
THLMLehman [T H] CO Inc0.03200.03200.03206,400-0.028046.67 
THLPFThule Group Ab22.4622.4622.461005.9536.06 
THMGThunder Mountn Gold0.10000.09500.10002,6000.00000.00 
THNUYThanachart Capital Public CO Ltd ADR9.9609.9609.9609000.0700.71 
THPHFThinkpath Inc0.00100.00100.00103000.0009900.00 
THQQFEmbracer Group Ab Cl B12.3512.3512.355003.8545.29 
THRATherma-Med Inc0.00010.00010.0001400,0000.00000.00 
THRRThresher Industries Inc0.00010.00010.00012000.00000.00 
THSTTruett Hurst Cl A CO0.86720.86720.86721000.147220.44 
THTITht Heat Transfer Technology0.06200.06200.06201,500-0.00050.80 
THUPYThule Group Ab ADR11.5011.5011.502,1004.5064.29 
THURFThunderstruck Resources Ltd0.05300.05300.05302,0000.00479.73 
THVBThomasville Bancshar43.0042.5042.502,2001.002.41 
THYCFTaiheiyo Cement Cp22.2022.2022.201,0002.0310.08 
THYCYTaiheiyo Cement Corp5.9005.9005.900300-0.1352.24 
TIACFTian An China Invsts0.39000.39000.39008000.01002.63 
TIAIYTelecom Italia S.P.A.3.8403.7603.79040,9000.0401.06 
TIAJFTelecom Halia S.P.A. AZ0.35200.35200.3520120,3000.00702.03 
TIANFTianneng Power International Ltd0.98500.98500.985010,0000.255034.93 
TIAOFTelecom Italia New O0.35880.33600.336039,2000.00100.30 
TIDETidelands Oil & Gas0.00010.00010.000125,7000.00000.00 
TIEMFTiemco Ltd5.5505.5505.5504000.0500.91 
TIGCFTriumph Gold Corp0.17770.15800.177755,3000.019412.26 
TIGETigrent Inc0.00500.00500.00502,800-0.001016.67 
TIIAYTelecom Italia S.P.A.3.6803.6203.670320,2000.0100.28 
TIKKTel-Instrument Electronics Corp3.0503.0503.0503,0000.0000.00 
TIKRFTikcro Technologies0.17200.17200.17201000.00704.24 
TILCFTill Cap Ltd1.5971.3701.370200-0.1308.67 
TINLFTeijin Ltd [Japan]16.2516.2516.25500-0.402.40 
TINLYTeijin Ltd ADR16.5516.3116.433,300-0.251.50 
TINOTamino Minerals Inc0.00170.00140.0014110,000-0.000422.22 
TIPNFTyner Resources Ltd0.03450.03450.0345700-0.015831.41 
TIPSTianrong Internet Prod Sv0.00050.00050.000583,200-0.000654.55 
TIRTZTidelands Royalty TR B Ubi0.20000.20000.20001000.01789.77 
TISCYTaisei Corp ADR8.6138.6138.61310,100-0.2763.10 
TISDZTreasure Isld Rlty0.00090.00090.0009333,400-0.000325.00 
TITUFTitanium Corp Inc0.20250.18840.19691,800-0.032714.24 
TIXCTix Corp0.09000.07000.07007,800-0.020022.22 
TIZAFTiziana Life Sciences Plc1.0691.0691.06950,0000.0171.61 
TJIPFTianjin Port Dev Hdgs Ltd0.07000.06000.07002,900-0.00121.69 
TKAGYTelekom Austria Ag14.4014.3514.402000.161.13 
TKAMYThyssenkrupp Ag6.7606.6406.72023,600-0.0901.32 
TKAYFTakeaway.com NV106.0106.0106.01004.14.05 
TKAYYJust Eat Takeaway.com NV ADR10.9910.7010.9929,8000.262.42 
TKCBYTokai Carbon CO Ltd32.3232.3232.32400-1.684.94 
TKCITurnkey Capital Inc1.2001.2001.2002000.30033.33 
TKCMToken Communities Ltd8.0003.0008.000600-1.00011.11 
TKCOFToho Co. Ltd32.5032.5032.50100-12.1927.28 
TKECFTokyo Electric Power3.0703.0703.07011,000-0.1885.77 
TKECYTokyo Electric Power3.2503.2503.250500-0.0772.31 
TKFTFTarkett Sa9.1009.1009.1008,800-0.8708.73 
TKGBFTurkiye Garanti Bankasi A.S.1.1001.1001.100100-0.52032.10 
TKGBYTurkiye Garanti Bank1.1501.0801.11175,5000.0312.82 
TKGLTekegldmpire Inc0.06000.06000.0600500-0.050045.45 
TKGSFTokyo Gas CO Ltd22.9322.9322.93100-0.190.82 
TKGSYTokyo Gas CO Ltd ADR11.9511.7711.943,100-0.010.08 
TKHVYTurk Hava Yallari Ao18.7318.4918.73700-0.191.00 
TKLSTrutankless Inc0.21950.17000.219540,5000.01959.75 
TKOITelkonet Inc0.03750.02610.0374226,300-0.00061.58 
TKOMFTokio Marine Ord41.7441.7441.741000.410.99 
TKOMYTokio Marine ADR43.7742.8843.4577,500-0.621.41 
TKPHFTakeda Pharmaceutica39.6639.1039.104000.350.89 
TKRFFTinka Resources Ltd0.10040.09600.100436,0000.00444.58 
TKSTFTinkerine Studios Ltd0.10360.08910.10008,600-0.00827.58 
TKUMFTakuma Co. Ltd11.2611.2611.267000.767.27 
TKXHFTrackx Holdings Inc0.03740.03580.035820,000-0.00174.53 
TKYMYTokuyama Corp ADR11.0011.0011.005001.1711.90 
TKYVYTurkiye Vakiflar Bankasi T.A.O6.6956.5306.5309,3000.0610.94 
TLCCTwinlab Consolidated Holdings Inc0.20000.20000.2000500-0.035014.89 
TLCOTeleconnect Inc0.03500.03500.03501000.00000.00 
TLDETld3 Entertainment Group0.03000.03000.03003,800-0.005515.49 
TLDNTelidyne Inc20.0013.9616.0050010.00166.67 
TLEDLight Engine Design Corp0.07810.07810.078110,0000.00000.00 
TLFXTelefix Communications Holdings Inc0.01600.01360.01509,800-0.00106.25 
TLGHYTelenet Group Hld NV ADR20.2120.2120.21300-0.140.71 
TLGNTotally Green Inc0.00350.00350.00354000.00000.00 
TLGRFTalga Res Ltd0.29300.27500.292022,5000.00301.04 
TLIFT-Bay Holdings Inc0.00400.00400.00401000.00038.11 
TLKGYTelkom Sa Ltd Ads4.3104.2354.3001,600-0.3006.52 
TLKMFPt Telekomunik Ind B0.22600.20400.20402,000-0.029012.45 
TLKTFTalktalk Telecom Group Plc1.0501.0501.0506,000-0.0201.87 
TLLEQTeletouch Commun Inc0.00220.00220.002220,9000.00000.00 
TLLTFTilt Holdings Inc0.45000.40000.4480493,0000.01052.40 
TLLYFTrilogy Intl Partners1.0501.0111.05013,1000.0656.62 
TLOFFTalon Metal Corp0.07490.07480.0749459,5000.00000.00 
TLOGTetralogic Pharmaceu0.03980.03970.03977000.0215118.13 
TLPFFTeleperformance S.A.245.0245.0245.01003.11.29 
TLPFYTeleperformance S.A.123.0119.9120.85,500-2.52.05 
TLPPFTelix Pharmaceuticals Ltd0.90000.90000.900020,9000.02903.33 
TLRSTimberline Resources Corp0.06280.06000.062812,9000.00284.67 
TLSMFTalisman Mining Ltd0.07000.07000.07001,5000.009014.75 
TLSNFTeliasonera Ab Ord3.4453.3503.44521,200-0.0060.16 
TLSNYTeliasonera ADR6.8606.7406.820232,0000.0200.29 
TLSRPTelos Corp 12%Pfd15.0013.5015.002002.0015.38 
TLSSTransportation and Logistics Systems Inc0.24500.19180.201140,804,3000.00110.55 
TLSYYTelstra Cp Ads10.7510.6410.69100,400-0.050.47 
TLTFFTheralase Technologi0.19070.16890.183683,700-0.00040.22 
TLTZFTele2 Ab12.5012.5012.503000.090.69 
TLTZYTele2 Ab ADR6.7426.5506.5505,600-0.0330.49 
TLVLFMinds Machs Group Ltd0.07320.07320.0732500,0000.013322.20 
TMAKTouchmark Bancshares6.0606.0506.0501,6000.0050.08 
TMBBYTmb Bank Public Co. Ltd7.9707.9707.9702000.2803.64 
TMBXFTombstone Exploration Corp1.9001.7501.8502,700-0.0502.63 
TMCVTemecula Valley Bancorp Inc0.00020.00020.000265,0000.0001100.00 
TMEBTerme Bancorp Inc0.00550.00500.005511,5000.002266.67 
TMENThermoenergy Corp0.00010.00010.00012000.00000.00 
TMGEFThermal Energy Intl0.07250.06000.060088,0000.015033.33 
TMGIThe Marquie Group Inc0.00070.00040.00056,504,0000.000266.67 
TMGYTerminus Energy Inc0.00120.00120.00122,5000.000220.00 
TMICFTrend Micro Inc52.3752.3752.371,5005.8612.60 
TMICYTrend Micro ADR55.1954.6254.794,600-0.220.41 
TMKXYTmk Oao2.8502.8502.85015,7000.30011.76 
TMLVFTamerlane Ventures Inc0.00010.00010.000127,5000.00000.00 
TMMFFTmac Resources Inc1.1001.0771.07760,700-0.0232.07 
TMMIT M M Inc0.02990.02220.029950,8000.00041.36 
TMNSFTemenos Group Ag127.9127.9127.9100-4.03.01 
TMOAFTomtom NV Amsterdam8.2008.0438.2004001.35019.71 
TMOAYTomtom NV ADR4.1004.1004.100200-0.0340.82 
TMOLTrimol Group Inc0.00310.00310.00311,0000.00000.00 
TMPPFTimes Property Holdings Ltd1.5001.5001.5006,600-0.1006.25 
TMPSTempus Applied Solutions Holdings Inc0.11990.09300.119951,4000.019919.90 
TMPSWTempus Applied Solutions Holdings Inc0.00790.00600.006065,500-0.024080.00 
TMRAFTomra Systems A/S/A35.6735.5035.502,2000.651.87 
TMRAYTomra Systems A/S/A36.2535.6236.252,2001.755.07 
TMRCTexas Mineral Resources Corp1.9901.8001.920617,5000.1407.87 
TMSHTransglobal Assets Inc0.00610.00610.00615,0000.001738.64 
TMSNYTemenos Group Ag153.9152.1153.25,4001.10.74 
TMTNFToromont Inds Ltd CD48.2548.2548.259,4000.030.06 
TMVWYTeamviewer25.3524.3425.3013,2001.104.55 
TMXNTrimax Corp0.00070.00050.0005162,9000.00000.00 
TMXXFTmx Group Ltd101.8799.0899.32125,900-2.582.53 
TNABYTenaga Nasional Berh10.3110.2610.311,400-0.423.91 
TNBITanke Biosciences Corp0.01860.01700.017020,000-0.008032.00 
TNCAFTc Energy Corp Cumulative Redeemable 1st7.1507.1507.1503000.67510.43 
TNCPTiburon International Trading Corp3.0102.8002.800200-0.2106.98 
TNENTrue North Energy Cp0.00420.00350.004230,000-0.000714.29 
TNEYFTamarack Valley Energy Ltd0.55340.54600.5460259,000-0.01622.88 
TNGLTonogold Res Inc0.38500.38500.385012,0000.035010.00 
TNGNQTengion0.00030.00030.0003100-0.000350.00 
TNHDFTimes Neighborhood Holdings Limited1.2001.2001.2002000.1009.09 
TNISFTecnicas Reunidas Sa Madrid15.8015.8015.80300-8.6035.25 
TNKETanke Incorporated0.00030.00030.00035000.00000.00 
TNKYTn-K Energy Group0.00010.00010.0001100-0.000266.67 
TNLXTrans-Lux Corp0.26000.26000.26002,5000.00301.17 
TNMCFTitan Mining0.11040.11000.11007,500-0.029921.37 
TNMDTianrong Medical Group Inc0.00020.00020.00021,5000.00000.00 
TNPHTian'An Pharm CO Ltd0.03750.03750.037520,0000.007525.00 
TNREFTaranis Res Inc0.06470.05750.064722,000-0.015319.13 
TNRGThunder Energies Cor0.01900.01900.01907,5000.006855.74 
TNRITitan Resources Intl0.00010.00010.00019,0000.00000.00 
TNRKTnr Technical Inc11.5011.4511.501,1000.050.44 
TNRSFTenaris Sa Luxembrg6.4426.4426.442153,0000.2494.02 
TNSGFFindev Inc0.33510.32090.33516000.095940.09 
TNSTFTranseastern Power0.10000.10000.10003000.00050.50 
TNTCTintic Standard Gld Mns0.60000.60000.60001000.00000.00 
TNTMFTransition Metals CO0.12520.12520.12521,000-0.017011.95 
TNTOFToronto Dominion Bank Fxdfr Prf17.7817.7817.781004.4032.90 
TNTRQTintri Inc0.01990.01250.019913,3000.00042.05 
TNYBFTinley Beverage CO Inc0.24940.23650.243452,300-0.01194.66 
TNYYFTinybeans Group Pty Ltd0.62000.62000.62001000.00000.00 
TOELFTokyo Electron Ltd206.0201.1201.12,900-11.45.39 
TOELYTokyo Electron Ltd50.3849.3450.3839,800-0.651.27 
TOEYFToro Energy Ltd0.00600.00600.00602,5000.00000.00 
TOFBTofutti Brands Inc1.5401.5401.5408000.0201.32 
TOGLToga Ltd9.0008.5008.6701,2000.4205.09 
TOILF3D Oil Ltd0.06900.06900.06901,0000.00000.00 
TOIPFThai Oil Pcl Fgn Reg Shs1.4801.4801.4804000.0906.47 
TOKIFTree of Knowledge International Corp0.03000.03000.03001,200-0.00113.54 
TOLWFTrican Well Service0.59880.58110.598856,000-0.00120.20 
TOMDFTodos Medical Ltd0.07000.05110.06001,116,5000.00050.84 
TOMITexas Oil & Minerals Inc0.05500.04010.055035,2000.00010.18 
TOMZTomi Environmental1.1201.0401.080487,100-0.0201.82 
TONJTongji Healthcare Group Inc0.05000.05000.0500300-0.055052.38 
TONRTonner-One World Holdings Inc0.00010.00010.000110,0000.00000.00 
TOPCFTopcon Corp8.7508.7508.750300-0.1201.35 
TOPPYToppan Printing8.5008.3008.5005,300-0.1001.16 
TOPZTopaz Resources Inc0.05990.05990.0599100-0.140170.05 
TORMTor Minerals Intl1.0201.0201.0202,000-0.0807.27 
TORSFTorstar Corp Cl-B CD0.44700.44700.44705,8000.01673.88 
TORWTorrington Water Co.38.0038.0038.001001.002.70 
TORXFTorex Gold Resources Inc13.8613.5013.8451,5000.443.26 
TOSBFToshiba Corp27.4127.4127.411,9002.319.19 
TOSYYToshiba Corp13.7413.5513.674,400-0.261.83 
TOTDFToto Ltd37.8537.8537.851001.624.47 
TOTDYToto Ltd40.1940.1940.193001.373.52 
TOTZFTotal Energy Service1.5391.4971.49749,500-0.0613.93 
TOWTFTower One Wireless Corp0.03500.03250.03502,0000.00247.36 
TOYOFToyota Motor Corp64.0064.0064.00500-0.380.59 
TPACTrans-Pac Aerospace0.00010.00010.0001210,0000.00000.00 
TPCSTechprecision Corp1.6201.5601.58037,6000.0301.94 
TPDDFTalon Petroleum Ltd0.00030.00030.00034,000-0.999799.97 
TPDKYTopdanmark As4.1554.1504.1551,000-0.1553.60 
TPGVFTop Glove Corp Berhad3.1003.1003.1001,7000.59023.51 
TPIITriad Pro Innovators Inc0.04400.03150.0400108,0000.007021.21 
TPLKFPva Tepla Ag9.5509.5509.5502,8001.10913.14 
TPLWFTemple & Webster Group Ltd2.7802.7802.78050,0000.38015.83 
TPNEFCub Energy Inc0.01050.01050.010583,9000.001516.67 
TPNIThe Pulse Network0.00010.00010.00011000.00000.00 
TPNTFThird Point Offshore14.2014.2014.205000.302.16 
TPPMTmpos Inc0.01500.01500.01501,0000.00000.00 
TPPPFTriple P NV0.03000.02760.03002,000-0.005014.29 
TPPRFTop Strike Resources Corp0.02100.01900.0190162,0000.004026.67 
TPRFFGran Columbia Gold5.2905.0005.080119,900-0.0601.17 
TPRKYTravis Perkins Plc [Uk] ADR12.9812.9812.981,000-0.674.91 
TPRXFGran Colombia Gold Corp WT [30/04/2024]3.7503.4843.7505,2000.0000.00 
TPTWTpt Global Tech Inc0.00870.00430.0083162,723,5000.003988.64 
TRACTrack Data Corp24.0024.0024.001001.958.84 
TRAETriton Amer Energy Corp0.00650.00310.0031126,000-0.003452.31 
TRARFTeras Resources Inc0.05000.04700.047010,400-0.00306.00 
TRAUFTransurban Gr Staple9.3889.3889.3883000.1281.38 
TRBDTurbodyne Techs Inc0.00010.00010.000111,0000.00000.00 
TRBMFStratton Resources Inc0.37020.37020.37021,0000.02176.23 
TRBOTurbo Global Partners Inc0.00090.00050.00062,849,000-0.000225.00 
TRBXTrb Systems Intl Inc0.00350.00150.001510,000-0.00016.25 
TRCKTrack Group Inc0.30000.25000.30004,4000.02007.14 
TRCYTri City Bankshares15.9015.6015.602,400-0.301.89 
TRDXTrend Exploration I0.00500.00390.0041760,300-0.00024.65 
TREAYTerna Energy Sa21.6020.7521.0030013.73188.86 
TREPTrucept Inc0.10000.08110.09801,672,3000.00303.16 
TREVFTrevali Res Corp0.04950.04800.04951,300-0.00417.65 
TRGMTargeted Medical0.01150.00610.00612,0000.00000.00 
TRGNFTransgene S.A.1.9501.6701.6702000.46038.02 
TRHFTrhf Company Limited Inc1.8001.8001.8004000.20012.50 
TRICFTrichome Financial Corp0.61900.61510.61512,500-0.00390.63 
TRIITrio Resources Inc0.00170.00100.0017320,0000.0009112.50 
TRITFTri-Tech Holdings Inc0.00010.00010.00011,000-0.000266.67 
TRKNYTurk Telekomunikasyo2.1052.0802.0801,1000.0703.46 
TRKRTracker Corp of America0.00010.00010.00011,0000.00000.00 
TRKXTrek Resources Inc250.4250.4250.4100-19.67.26 
TRLFFTrue Leaf Medicine International Inc0.04100.03250.0391303,2000.00112.89 
TRMLFTourmaline Oil Corp9.9199.8089.91939,200-0.1211.20 
TRMNDNew Wave Holdings Corp.0.21600.20690.21185,200-0.024010.18 
TRMNFNew Wave Esports Corp0.06120.05800.058041,0000.00050.87 
TRNFTaronis Fuels Inc0.13990.12500.1380797,9000.00906.98 
TRNLYTrendlines Group Ltd ADR4.0954.0954.095100-0.2054.77 
TRNXTaronis Technologies Inc0.09300.07550.08065,799,000-0.00849.44 
TROGTriumph Oil & Gas Crp Com0.05850.05850.05852000.0454346.56 
TROIFTri Origin Exp Ltd0.03570.03190.031911,0000.009945.00 
TRONToron Inc0.00160.00120.0013172,0000.00018.33 
TROUFTroubadour Resources Inc0.02460.01940.01991,100,400-0.002912.72 
TRPSTrip Technologies Inc.3.2003.2003.2001002.490350.70 
TRRBTripborn Inc0.55000.55000.55001,0000.00000.00 
TRRETerra Energy Resources0.00630.00630.00631,500-0.004742.73 
TRRFFTrifecta Gold0.01250.01250.01251,1000.00010.81 
TRRGFTransatlantic Mining0.03060.03060.03061000.003613.33 
TRRITrinity Resources Inc0.07500.07500.07502,0000.00000.00 
TRRNFTornado Global Hydrovacs Ltd0.10000.10000.10002000.016720.05 
TRRPFTorrent Capital0.31000.31000.31005000.073130.86 
TRRSFTerritory Resources Ltd37.6737.0437.552,5000.832.27 
TRRVFTerravest Industries Inc11.6311.6311.631000.080.71 
TRRXFTnr Gold Corp0.01870.01870.018721,200-0.009433.45 
TRSFFTres-Or Resoures Ltd0.07360.07360.07365,0000.00223.08 
TRSITrophy Resources Inc0.00020.00010.000160,0000.00000.00 
TRSSFTerrascend Corp2.4202.1742.316321,5000.1567.24 
TRSWFTransalta Renewables10.4510.4510.4521,200-0.010.13 
TRTCTerra Tech Corp0.11460.10100.1030913,300-0.00171.62 
TRUATriumph Apparel Corp0.00950.00080.000811,7000.000233.33 
TRUHFTruly International Holdings Ltd0.11000.11000.11005000.00434.07 
TRUHYTruly International Holdings Ltd1.8101.8101.810200-0.44019.56 
TRULTrulite Inc0.25000.25000.2500200-0.120032.43 
TRUMFTerumo Corp40.0338.7438.741,000-0.230.59 
TRUMYTerumo Corp ADR40.0838.4739.4729,8000.601.54 
TRUXTruxton Corp40.9340.9340.931002.185.63 
TRVRTwo Rivers Fin Grp24.1424.1424.14500-0.662.66 
TRWRFTorino Power Solutions Inc0.00900.00900.00904,100-0.011055.00 
TRXXFTerrax Minerals0.23600.22000.232719,5000.01446.60 
TRYIFToray Inds Inc Ord5.2304.9205.2302,5000.2745.54 
TRYIYToray Inds Inc ADR9.7409.5809.69522,400-0.4854.76 
TRYRFTroy Res NL A$25 P0.06600.06600.066018,0000.008013.79 
TSBATouchstone Bank10.4010.0410.407000.201.96 
TSCCTech Solutions0.01000.01000.0100100-0.010050.00 
TSCDFTesco Plc Ord2.8552.7702.77010,400-0.0301.07 
TSCDYTesco Plc ADR8.5808.3908.460386,400-0.1902.20 
TSCEFToscana Energy0.00030.00030.000310,000-0.003391.67 
TSCFYTisco Financial Group Public CO Ltd ADR22.3222.3222.32100-10.5332.05 
TSCRFThescore Inc0.42000.40920.409218,500-0.00771.85 
TSDRFTsodilo Resources0.05470.05470.05474000.00387.47 
TSGTFTsingtao Brewery Ser6.8306.6606.80534,2000.1652.48 
TSGTYTsingtao Brewery ADR35.1334.3234.36171,5000.621.84 
TSGZFTristar Gold Inc0.28290.25010.2566278,500-0.00220.85 
TSHOTradeshow Marketing CO0.00400.00400.004081,000-0.00049.09 
TSHRThree Shores Bancorporation Inc6.0305.9505.950900-0.1001.65 
TSIHFTsi Holdings4.4894.4894.4894000.3438.27 
TSIOF361 Degrees Intl0.12000.12000.12001,100-0.01259.43 
TSKFFTalisker Res Ltd0.28000.26210.2761121,5000.00040.15 
TSLLFTassal Group Ltd Ord2.4002.4002.4001000.0401.69 
TSNITechniscan Inc0.00160.00160.001620,4000.00000.00 
TSNPTesoro Enterprises Inc0.00010.00010.000110,0000.00000.00 
TSOITherapeutic Solutions International Inc0.00350.00270.003028,757,8000.000520.00 
TSPCFCleanaway Waste Management Ltd1.1501.1501.150100-0.1008.00 
TSPGTgi Solar Power Gr0.00110.00100.0010125,3000.00000.00 
TSPOTeam 360 Sports Inc2.0002.0002.0001001.240163.16 
TSRMFTreasury Metals0.23690.21810.234256,4000.01446.55 
TSRRTradestar Resources Corp0.00020.00020.00025,0000.0001100.00 
TSRYFTreasury Wine Estate6.3206.2006.2201,600-0.3405.18 
TSRYYTreasury Wine Estate6.5706.3086.42028,400-0.2003.02 
TSSIFortress Intl Gp0.92000.84010.920045,9000.04745.43 
TSSLFTelesites Sab DE Cv0.63500.57000.63501,6000.04006.72 
TSSPTrendsetter Solar Pr0.00070.00070.0007143,0000.00000.00 
TSTSThat Marketing Solution Inc0.00020.00010.0001120,2000.00000.00 
TSUKYToyo Suisan Kaisha L52.4252.0052.1710011.1027.03 
TSYHFTravelsky Technology Ltd1.7991.7991.7991,200-0.0613.28 
TSYHYTravelsky Tech SP H19.7419.6419.748,2001.156.20 
TTAPYThai Tap Water21.2521.2521.253000.351.67 
TTCMTautachrome Inc0.00550.00450.005017,293,8000.000511.11 
TTCNFTelit Communications1.5161.4801.4802,000-0.0664.27 
TTCSTie Technologies0.01950.01600.016114,500-0.00179.55 
TTDKFTdk Corp86.6486.6486.641001.892.23 
TTDKYTdk Corp93.8592.4093.354,700-0.250.27 
TTENTitan Energy Llc0.03820.03100.031021,200-0.007820.10 
TTEXFBullion Gold Resources Corp0.09760.09760.09763000.08881009.09 
TTFNFTotal S.A.37.9037.0137.32700-0.571.51 
TTGPFTt Group Plc Ord 252.0902.0902.0904,4000.24012.97 
TTLLFTitan Medical Inc WT [20/09/2021]0.00300.00300.003036,3000.00000.00 
TTLOTorotel Inc2.2102.2102.210200-0.0401.78 
TTLTFTotal Telecom Inc0.05820.04790.0479145,000-0.008314.77 
TTMZF3Tl Technologies Corp0.02260.02000.020058,400-0.008830.56 
TTNDFTechtronic Inds Ord8.5108.5108.5103,0000.1101.31 
TTNDYTechtronic Industries CO Ltd43.7142.6043.60152,3000.010.03 
TTNPWTitan Pharmaceuticals Inc [De] WT Cl B0.05000.05000.05001,000-0.120070.59 
TTNUFTitanium Group Ltd0.00390.00390.00393,000-0.00012.50 
TTPPFTotal Produce Plc Ord1.2111.2111.21110,0000.21121.11 
TTRAFTelstra Corp Ltd2.1352.1352.1352,000-0.0331.52 
TTSHTile Shop Hlds1.4401.1601.28063,7000.1008.47 
TTSITactical Services Inc0.00400.00400.004020,0000.00000.00 
TTSRFTartisan Nickel Corp0.04250.04250.04257,0000.00133.16 
TTTPFTaptica International Ltd1.7601.7601.7601000.0603.53 
TTTSFTrutrace Technologies Inc0.03990.03580.036272,600-0.00389.50 
TTXPTrilliant Expl Corp0.00020.00020.000212,0000.00000.00 
TTYPTrinity Petroleum TR69.7569.7569.75100-0.250.36 
TUERFTrue North Commercial4.0094.0094.0097000.37510.33 
TUFBYThai Union Group Public Company Limited8.0008.0008.000100-3.15028.25 
TUFUFThai Union Group Plc Ltd Units Non-Vtg0.40500.40500.40503000.00000.00 
TUIFFTui Ag5.6905.0405.5105,200-0.79012.54 
TUIFYTui Ag ADR2.7702.5382.770120,600-0.2708.88 
TULLFTp Icap Plc4.4204.4204.42015,0000.0300.68 
TUMIFKingsmen Res Ltd0.10430.10160.10166,900-0.00272.59 
TURATurbine Aviation Inc0.17370.17270.1737200-0.068228.19 
TURVTwo Rivers Water CO0.09000.07100.0888318,800-0.00111.22 
TUWLFTullow Oil Plc Ord0.32800.27400.27404,200-0.00401.44 
TUWOYTullow Oil ADR0.13300.13220.13305,700-0.00705.00 
TVAGFTva Group Inc Cl B1.0601.0601.060300-0.0050.47 
TVAHFTV Asahi Holdings Corp14.8014.8014.801001.007.25 
TVBCYTelevision Broadcast2.7202.5602.5602,0000.0803.23 
TVCETvc Telecom Inc0.00150.00150.0015800-0.000211.76 
TVERTerrace Ventures Inc0.00250.00250.00254000.00000.00 
TVFCFTelevision Franchise4.5904.5904.59028,200-0.61011.73 
TVIPFT V I Pacific Inc Fg0.01450.01450.01451000.00000.00 
TVLFTenn Valley Fin Hld4.7504.7504.7501000.0000.00 
TVMD24/7 Kid Doc Inc0.01000.00900.0100187,200-0.00032.91 
TVMDDQdm International Inc.1.10000.70000.7000400-0.300030.00 
TVOGTurner Valley Oilgas0.00800.00770.0080195,0000.00056.67 
TVPCTwin Vee Powercats Inc0.04400.03000.04401,2000.00000.00 
TVTVWherevertv Broadcasting Corp0.09000.09000.09001,0000.018025.00 
TWERTowerstream Corp0.48000.48000.48004000.00000.00 
TWIRFTree Island Steel Ltd1.1251.1111.1119,9000.0403.77 
TWMIFTidewater Midstream and Infrastructure0.52350.52350.52351,6000.176050.65 
TWNETowne Bancorp Inc AZ0.00400.00400.00402,000-0.006060.00 
TWODFTaylor Wimpey Plc1.9021.9021.90212,7000.0804.37 
TWODYTaylor Wimpey Plc ADR18.2318.2318.231001.136.61 
TWOHTwo Hands Corp0.01600.01520.0158203,1000.00063.95 
TWOSTeledata World Services Inc0.00100.00100.00102,0000.0009900.00 
TWRFFTower Resources Ltd Ord0.04540.04540.04541,000-0.00234.82 
TWSITristar Wellness Solutions Inc0.00450.00450.004511,200-0.004550.00 
TXCCQTranswitch Corp0.00160.00080.000945,700-0.000640.00 
TXGETexas Gulf Energy Inc0.01790.01470.0151112,500-0.002413.71 
TXHETexhoma Energy Inc0.00010.00010.000110,0000.00000.00 
TXHGTX Holdings Inc0.00600.00520.006010,100-0.001014.29 
TXICTongxin International Ltd0.02200.02200.02203,000-0.013037.14 
TXLZFTesla Expl Ltd0.18000.13000.1300476,7000.00010.08 
TXMCTirex Corp0.00030.00030.00038,8000.00000.00 
TXSOTexas South Energy Inc0.00160.00110.00111,003,6000.000222.22 
TXTMProtext Mobility Inc0.00050.00030.000323,086,000-0.000125.00 
TYCBTaylor Calvin B Bksh30.9030.7030.854,9000.351.15 
TYEKFThyssenkrupp Ag6.7656.7656.7651000.0851.27 
TYFGTri County Financial34.0034.0034.003000.000.00 
TYHJFTyhee Development CO0.00010.00010.000167,500-0.000150.00 
TYIDYToyota Industries Corp51.1351.1351.131,1004.9010.60 
TYOBYToyobo Co. Ltd. ADR13.9513.9513.951,5000.040.29 
TYOYYTaiyo Yuden Ltd ADR118.8118.8118.820016.816.42 
TYPFFTyphoon Exploration Inc0.04820.04820.04822,000-0.00132.63 
TYTNTytan Holdings Inc0.00210.00210.00211,3000.00000.00 
TZPCThermafreeze Prods Corp0.02000.02000.02004,300-0.054973.30 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.204.176.125
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,4901211.29
DJI25,383-180.07
SP5003,044150.48
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,729110.61
BDI1,200494.26
HSI30,063-2530.83