Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
TABCFTabcorp Holdings Ltd3.4503.4403.4403000.0501.47 
TACBYTabcorp Hldgs ADR6.9306.8306.830300-0.1301.87 
TACITransatlantic Capital Inc0.17600.17600.17601000.025516.94 
TACYYTotal Access Communication Public Co Ltd7.1907.1907.190100-1.84020.38 
TAERTarsier Ltd0.02000.02000.02001000.00000.00 
TAGGTaglikeme Corp0.00010.00010.0001130,0000.00000.00 
TAGPTristar Acquisition Group0.05050.05050.05052,500-0.00050.98 
TAIPYTaisho Pharmaceutical Holdings ADR26.0025.3825.3816,700-0.712.70 
TAKDTransakt Ltd0.05990.05990.05991,200-0.00010.17 
TAKOFDrone Delivery Cda Corp1.3901.2801.3901,3000.0906.92 
TAKRFTakara Res Inc0.23600.23000.230068,0000.01336.14 
TAKUFTaku Gold0.03630.03630.0363800-0.009220.22 
TALKItalk Inc0.00010.00010.0001100,0000.00000.00 
TALNTalon International0.09350.06900.06907000.00000.00 
TAMGTransnatl Auto Grp0.05990.03000.05996000.00000.00 
TAMOTamm Oil and Gas Cp0.00240.00240.00241,000-0.000517.24 
TANEFTanager Energy Inc0.06500.06500.065031,200-0.00507.14 
TAOIFTag Oil Ltd0.34950.29800.349528,4000.01715.14 
TAPMTapinator Inc0.10500.10000.102064,300-0.00252.39 
TAQRTraqer Corp1.20000.77000.77001,000-0.780050.32 
TARIFAtari S.A.0.70000.70000.70002,5000.01001.45 
TARSFAlianza Minerals Ltd0.09000.09000.09005,0000.00202.27 
TASEFTasman Resources NL Ord0.04300.04300.04304,000-0.011020.37 
TATDTatyana Designs Inc0.01050.00510.0051175,800-0.004949.00 
TATYFTate & Lyle Plc 258.1808.0908.0903,7000.0200.25 
TATYYTate & Lyle Plc ADR32.3031.9532.3015,4000.080.25 
TAUGTauriga Sciences Inc0.00070.00050.000714,896,4000.00000.00 
TAUXTerre Aux Boeufs Land Com250.0250.0250.01000.00.00 
TAVHYTav Havalimanlari18.6317.6417.641,300-2.0610.46 
TAYOTaylor Consulting0.00600.00600.00604,0000.00000.00 
TBACQTandy Brands Accessories0.00410.00410.00415,0000.00000.00 
TBDYFGordon Creek Energy Inc0.00210.00210.00211,3000.00000.00 
TBETTibet Pharmaceuticals0.00010.00010.00015,0000.00000.00 
TBEVHigh Performance Beverages Co0.00010.00010.00013,000,0000.00000.00 
TBGNFThromboogenics Nv5.4505.4505.450300-0.3255.63 
TBGPFTembo Gold Corp0.02900.01660.0290130,0000.004016.00 
TBIIFTobii Ab [Publ]4.2904.2904.2902000.39010.00 
TBLMYTiger Brands ADR28.5128.5128.51200-0.381.32 
TBLZTrailblazer Resources Inc0.50000.50000.50001000.00000.00 
TBNGYPt Bukit Asam Tbk ADR6.0406.0406.0401000.88017.05 
TBPMFTetra Bio-Pharma Inc0.64000.55380.588039,1000.03426.18 
TBSSTbss International0.00100.00100.00101000.00000.00 
TBTCTable Trac Inc1.7001.7001.700200-0.19010.05 
TBTEFTwin Butte Energy Ltd0.00100.00100.00105,0000.0009900.00 
TBVPFThai Beverage Public0.59610.59500.595043,0000.00500.85 
TBVPYThai Beverage Public Co Ltd ADR57.8057.8057.80200-0.510.87 
TCEGFTerraco Gold Corp0.07300.06800.068010,100-0.00020.29 
TCEHYTencent Holdings ADR52.6852.0052.654,268,5000.430.83 
TCELTherapy Cells Inc0.00050.00030.000427,900,8000.00000.00 
TCHCTech Central Inc1.0900.7201.0901,8000.37051.39 
TCHHTrustcash Holdings Inc0.00010.00010.000150,0000.00000.00 
TCIIFTracsis Plc Ord8.4068.4068.4065,0001.26617.72 
TCISFTachi S Co Ltd18.0018.0018.004000.502.86 
TCKFTomichi Creek Outfit1.2501.2501.2501,000-0.0503.85 
TCKGFThomas Cook Group Plc [Peterborough]1.7001.7001.70010,0000.0503.03 
TCKGYThomas Cook Group Plc [Peterborough] ADR3.9303.9303.9301000.0300.77 
TCKRFTeck Resources Cl A24.6024.6024.601000.020.08 
TCLAFTranscontinental A22.4822.4822.48200-0.020.07 
TCLHFTcl Multimedia Techn0.51000.51000.51002000.090021.43 
TCLRYTechnicolor S.A.1.6701.6701.6701000.0553.41 
TCMFFTelecom Argentina S.A.5.6505.6505.6501,2000.0500.89 
TCNBTown Center Bk Il3.9503.9303.9304,000-0.0200.51 
TCNGFTricon Cap Grp7.9027.9027.902500-0.0770.97 
TCNTToucan Interactive Corp0.60000.60000.60003,500-0.300033.33 
TCORTreecon Resources Inc0.33500.33500.33501000.00000.00 
TCOSFTechnopolis Plc4.6044.6044.6042,900-0.0561.20 
TCRRFTerrace Energy Corp0.02070.02070.02075,0000.00000.00 
TCTZFTencent Holdings Ltd53.0452.1052.5720,4000.330.63 
TCYMFTingyi Cayman Island1.8301.8301.8307,000-0.22510.95 
TCYMYTingyi [Cayman Islands] Holdings Corp40.1640.1640.162000.471.18 
TDCAFTdc A/S Dkk58.0208.0208.0201,700-0.1001.23 
TDCBThird Century Bancor12.7512.7012.751,2000.050.39 
TDCH30Dc Inc0.00850.00850.008518,0000.002030.77 
TDDWWTidewater Inc WT Exp 07/31/204234.1534.1534.151,0000.000.00 
TDEY3D Eye Solutions In0.00020.00010.00013,050,0000.00000.00 
TDGCFTrinidad Drilling Ltd1.6601.6201.6202000.0402.53 
TDHOYT&D Holdings Inc8.6908.6908.6902,2000.2002.36 
TDLAFTbg Diagnostics Ltd0.04480.04480.0448300-0.005110.22 
TDRRFTudor Gold Corp0.33200.33200.33201,0000.00722.22 
TDSGFTeledata Singapore Ltd0.14900.14890.14901,6000.022317.60 
TDYTThermodynetics Inc0.01050.01050.01053,0000.00055.00 
TEARTearlab Corp0.24000.23000.2400166,200-0.00502.04 
TECOTreaty Energy Corp0.00010.00010.0001400,1000.00000.00 
TECRTechcare Corp0.27000.17100.1710800-0.099036.67 
TEFOFTelefonica Sa Ords9.2509.2509.2501,2000.0040.04 
TEGRTerra Energy & Res0.00400.00400.00405,0000.00000.00 
TEGYTransact Energy0.12000.07100.12008000.020020.00 
TEHGTechnovative Group Inc1.3801.3801.380100-0.0100.72 
TEKXFTekmodo Industries0.01640.01250.01251,700-0.00010.79 
TELDFTelefonica Deutschla4.6904.6904.690100-0.0400.85 
TELLFTellza Communications Inc0.52000.52000.5200500-0.04217.49 
TELNFTelenor ASA20.9020.9020.90400-0.040.19 
TELNYTelenor ASA Ads21.3721.0221.2313,7000.271.29 
TERATeraforce Tech Corp0.00010.00010.00014000.00000.00 
TERRFTerna Rete Elettrica Nazionale Spa5.5705.5705.570500-0.3405.75 
TESTJ19.0119.0119.011000.000.00 
TETHFTethys Petroleum Ltd0.01570.01570.01572000.0091137.88 
TEUCFBox Ships Inc0.45000.04200.450011,100-0.060011.76 
TEUFFBox Ships Inc0.01160.00610.0110406,2000.001010.00 
TEUTFTeuton Res Corp0.15300.13300.133035,000-0.01208.28 
TEVJFTeva Pharmaceutical Industries Ltd21.0021.0021.00100-0.210.99 
TEVVFTeva Pharmaceutical Industries Ltd396.0362.0391.02,300-2.50.64 
TEXCTexcom Inc0.00820.00820.00821000.00000.00 
TEZNYTerna Rete Elettrica16.9716.7016.8915,000-0.020.12 
TFCCFTerra Firma Cap Corp0.47000.47000.470013,000-0.00972.02 
TFECFThin Film0.23000.23000.23003,000-0.01977.89 
TFECYThin Film Electron2.4302.3402.3401,4000.1305.88 
TFIFFTransforce Inc Fund29.7429.7429.74100-0.210.71 
TFRYTasty Fries Inc0.00010.00010.000120,1000.00000.00 
TFVRTimefirevr Inc0.00680.00610.00681,271,5000.00011.49 
TGAFFTaiga Bldg Prods Ltd Ord1.0711.0561.0565,200-0.0282.57 
TGCDFTeranga Gold Corp CD4.0504.0004.0107,600-0.1182.86 
TGGDFTaiga Gold Corp0.15420.12080.150321,2000.019915.26 
TGGITrans Global Grp In0.00050.00030.0004108,757,600-0.000120.00 
TGICTriad Guaranty Inc0.37500.30000.300044,8000.00000.00 
TGICQTriad Guaranty Inc0.40990.33500.3350104,500-0.055014.10 
TGIFFFriday Night Inc0.43900.41000.4299117,1000.01323.17 
TGLOTheglobe.Com Inc0.08650.07570.0860256,5000.009913.01 
TGLVYTop Glove Corp Berhad ADR9.7309.7309.7301000.7308.11 
TGODFGreen Organic Dutchman3.3002.9803.270280,6000.2969.93 
TGONFTetragon Financial13.0012.9012.9016,5000.141.07 
TGOPF3I Group Plc12.9412.9412.941000.342.70 
TGOPY3I Group Plc6.9706.8306.9701,0000.0400.58 
TGOSYToyoda Gosei Co. Ltd ADR52.2152.2152.21100-0.691.30 
TGRFTgr Financial Inc12.4512.2212.25199,900-0.241.92 
TGROTiger Oil and Energy Inc0.01500.01500.01501000.00000.00 
TGRPTron Group Inc0.60000.51000.51002,300-0.04558.19 
TGRRTiger Reef Inc0.00150.00120.001274,200-0.000320.00 
TGRUFWolfpack Gold Corp0.03570.03570.0357100,000-0.004310.75 
TGSGYTgs Nopec Geophysica34.7234.7234.722001.785.40 
TGSNFTgs Nopec Geophysical Co33.9333.9333.93100-0.080.22 
TGXSFTigenix S.A.2.1002.1002.1003,0000.0000.00 
THBIYTurkiye Halk Bankasi3.3703.3503.3708,000-0.0100.30 
THCBFThc Biomed Intl Ltd1.0500.9701.050103,8000.0818.34 
THDDYTV Asahi Holdings Corp ADR21.9021.9021.90100-1.104.78 
THDS3Dshopping.Com0.00800.00800.008015,000-0.003127.93 
THERFTheratechnologies Inc11.0010.8110.9025,2000.171.58 
THKLFThk Co Ltd35.0035.0035.001000.702.04 
THKLYT H K Co Ltd ADR18.8118.5818.811,6000.784.31 
THLEFThales Ord130.0130.0130.02,400-0.50.40 
THLMLehman [Th] Co Inc0.02000.02000.02005000.00000.00 
THMGThunder Mountn Gold0.18000.18000.18002,0000.055044.00 
THNRFTechnicolor S.A.1.8101.8101.810200-0.0100.55 
THNSThinspace Technologies Inc0.00020.00010.0002202,9000.0001100.00 
THPHFThinkpath Inc0.00120.00120.00124000.00000.00 
THRPFCerenis Therapeutics Holding2.4502.4502.4503000.26011.87 
THRRThresher Industries Inc0.00020.00010.000252,2000.00000.00 
THRSFThunderbird Resorts0.20000.16000.1600900-0.030015.79 
THTITht Heat Transfer Technology0.07000.07000.07003,3000.00000.00 
THURFThunderstruck Resources Ltd0.06500.05310.065010,1000.00406.56 
THVBThomasville Bancshar39.0039.0039.00100-1.002.50 
THYCFTaiheiyo Cement Cp37.7237.7237.721001.323.62 
THYCYTaiheiyo Cement Corp9.3509.3509.3503000.2903.20 
TIAJFTelecom Halia S.P.A. Az0.72000.72000.72001,200-0.120014.29 
TIANFTianneng Power International Ltd1.4301.4301.4301,0000.16012.60 
TIAOFTelecom Italia New O0.85000.84000.8400161,600-0.03504.00 
TIDETidelands Oil & Gas0.00010.00010.000119,0000.00000.00 
TIGCFTriumph Gold Corp0.27000.23100.270024,0000.02148.61 
TIGETigrent Inc0.00600.00530.006039,8000.001020.00 
TIKRFTikcro Technologies0.30000.30000.30002,5000.040015.38 
TILCFTill Cap Ltd.2.3502.3002.3003,7000.35017.95 
TIMGFToachi Mining Inc0.11890.11890.118940,0000.00201.71 
TIMNFTimminco Ltd0.00250.00080.002050,2000.000317.65 
TINLYTeijin Ltd ADR20.2120.2120.21400-0.211.03 
TINOTamino Minerals Inc0.00340.00130.0034115,1000.0018112.50 
TIPGFTitan Petrochemicals Group Ltd0.00500.00500.005083,900-0.005050.00 
TIPNFTyner Res Ltd0.20190.20190.20193,400-0.00211.03 
TIRTZTidelands Royalty TR B Ubi0.95000.95000.95003000.00000.00 
TISCFTaisei Corp55.1955.1955.191003.105.95 
TISCYTaisei Corp ADR14.1814.1814.18200-0.070.46 
TISDZTreasure Isld Rlty0.00360.00360.00361,5000.00000.00 
TITCYTitan Cement Co. S.A. ADR13.2913.2913.291000.000.00 
TITUFTitanium Corp Inc0.69100.69100.69101,000-0.00901.29 
TITXFTitan Medical Inc0.20550.19000.2048627,9000.00985.03 
TIXCTix Corp0.23000.23000.23001,6000.00000.00 
TIXXFTixxf0.03600.03200.032040,000-0.00216.16 
TJIPFTianjin Port Dev Hdgs Ltd0.14020.14000.140032,0000.00000.00 
TKAGYTelekom Austria Ag18.3518.3518.35100-0.241.29 
TKAMYThyssenkrupp Ag25.7825.2225.732,7000.281.11 
TKAYFTakeaway.Com Nv55.8555.8555.851000.260.46 
TKCBYTokai Carbon Co Ltd68.2367.0067.754,5001.752.65 
TKCITurnkey Capital Inc0.02030.01470.014753,400-0.007834.67 
TKECFTokyo Electric Power5.2005.1905.2001,9000.0701.36 
TKECYTokyo Electric Power5.1705.1705.1701000.0110.21 
TKFTFTarkett Sa29.7529.3929.751,000-6.2517.36 
TKGBFTurkiye Garanti Bankasi A.S.2.1202.1202.120100-0.98031.61 
TKGBYTurkiye Garanti Bank1.9801.9101.940135,000-0.0603.00 
TKGSYTokyo Gas Co Ltd ADR13.3613.3613.36100-0.110.82 
TKHGFTkh Group Nv69.9069.9069.907004.376.67 
TKHVYTurk Hava Yallari Ao38.2338.2338.23100-2.355.79 
TKOITelkonet Inc0.11000.10030.1005175,900-0.00948.55 
TKOMYTokio Marine ADR49.0648.7648.893,800-0.551.12 
TKPHFTakeda Pharmaceutica41.5641.5041.569,800-1.563.62 
TKPYYTakeda Pharma20.8520.6720.77364,500-0.200.95 
TKRFFTinka Resources Ltd0.33990.31200.314196,800-0.02567.54 
TKSTFTinkerine Studios Ltd0.03390.03390.03392,0000.00154.63 
TKXHFTrackx Holdings Inc0.21900.21900.21902,5000.01909.50 
TKYVYTurkiye Vakiflar Bankasi T.A.O12.7412.7412.74100-0.060.47 
TLCCTwinlab Consolidated Holdings Inc0.70000.50000.66007,000-0.150018.52 
TLCVFTlc Vision Corp0.00030.00030.00031,9000.00000.00 
TLDETld3 Entertainment Group0.11000.11000.11001,0000.00000.00 
TLEDLight Engine Design Corp0.02000.02000.02005,0000.007863.93 
TLFXTelefix Communications Holdings Inc0.01650.01650.01652,9000.00085.10 
TLGHYTelenet Group Hldg Nv ADR27.7927.7927.79100-5.3616.17 
TLGNTotally Green Inc0.01100.01100.01101,100-0.00010.90 
TLGRFTalga Res Ltd0.61860.61860.61862,1000.00140.23 
TLKGYTelkom Sa Ltd Ads17.8417.8417.84100-0.402.19 
TLKMFPt Telekomunik Ind B0.29500.29500.29501,000-0.00501.67 
TLLEQTeletouch Commun Inc0.00500.00070.00501,488,5000.0036257.14 
TLLGFTalgo S.A.6.1356.1356.1351,900-0.5408.09 
TLLTTelehealthcare Inc0.12010.12000.12001,8000.00000.00 
TLLYFTrilogy Intl Partners3.3603.3273.358190,1000.0080.23 
TLOGTetralogic Pharmaceu0.02240.02230.02233,2000.00000.00 
TLPCTelpac Industries0.02500.02500.02505000.00000.00 
TLPFYTeleperformance S.A.81.3381.3381.331003.885.01 
TLPYTelupay Internationa0.00150.00150.00155000.00000.00 
TLRSTimberline Resources Corp0.10490.09980.10491,0000.010110.65 
TLSNFTeliasonera Ab Ord4.9204.9204.9201,700-0.1102.19 
TLSNYTeliasonera ADR10.0209.95010.00012,9000.1401.42 
TLSRPTelos Corp 12%Pfd13.1013.1013.101000.000.00 
TLSYYTelstra Cp Ads10.5610.4610.5592,900-0.110.99 
TLTFFTheralase Technologi0.25190.20300.250030,8000.01094.56 
TLTZFTele2 Ab13.1013.1013.10800-0.161.19 
TLTZYTele2 Ab ADR6.4106.4106.4102000.76513.55 
TLVASomerset Transition Corp0.04000.04000.04001000.005014.29 
TLXPFThundelarra Ltd0.01000.01000.0100300-0.015060.00 
TMAKTouchmark Bancshares9.7709.7709.770100-0.0800.81 
TMBXFTombstone Explortn0.00550.00550.00551,1000.00000.00 
TMCVTemecula Valley Bncrp Inc0.00010.00010.00011,1000.00000.00 
TMEBTerme Bancorp Inc0.00750.00750.0075100,0000.0040114.29 
TMEDTrimedyne Inc11.2511.2511.251002.3626.55 
TMENThermoenergy Corp0.00010.00010.00012,0000.00000.00 
TMGYTerminus Energy Inc0.00200.00120.001245,000-0.000840.00 
TMIAFTrimetals Mining Inc0.12090.09990.105028,500-0.00696.17 
TMIBFTrimetals Mining0.18210.18210.18211,5000.00573.23 
TMICFTrend Micro Inc [Tok58.7158.7058.70600-0.120.20 
TMICYTrend Micro ADR57.9556.6557.952,2002.534.56 
TMKXYTmk Oao4.8104.8104.8102000.2104.57 
TMLVFTamerlane Ventures Inc0.00010.00010.000182,0000.00000.00 
TMMFFTmac Resources Inc4.5894.2414.2431,500-0.58312.08 
TMMIT M M Inc New0.03080.02950.029562,5000.00000.00 
TMNSFTemenos Group Ag134.5134.5134.55004.63.55 
TMOAFTomtom Nv Amsterdam10.1610.0710.161,6000.161.60 
TMOAYTomtom Nv ADR5.0905.0905.090100-0.0500.97 
TMOLTrimol Group Inc0.00250.00250.0025100,000-0.000516.67 
TMPPFTimes Property Holdings Ltd1.6701.6701.67018,0000.24016.76 
TMPSTempus Applied Solutions Holdings Inc0.18500.14530.150064,600-0.030016.67 
TMPSWTempus Applied Solutions Holdings Inc0.00660.00660.00661,000-0.013467.00 
TMRAFTomra Systems A/S/A19.0919.0919.09600-0.371.90 
TMRAYTomra Systems A/S/A19.1819.1819.182000.261.37 
TMRCTexas Mineral Resources Corp0.16700.16500.165016,000-0.00502.94 
TMSHTransglobal Assets Inc0.00370.00280.003798,200-0.00049.76 
TMSNYTemenos Group Ag145.1145.1145.11,000-0.90.62 
TMSRWTmsr Holding Company Ltd. Wt.0.40000.40000.40006000.00000.00 
TMTNFToromont Inds Ltd CD45.3045.3045.306,400-0.390.85 
TMXLFTelefonos De Mex Sa L0.00010.00010.000176,3000.00000.00 
TMXNTrimax Corp0.01000.00820.0085334,1000.00011.19 
TNABYTenaga Nasional Berh16.4815.5515.551,500-0.020.13 
TNBITanke Biosciences Corp0.02500.02500.02505000.0150150.00 
TNENTrue North Energy Cp0.01600.01050.0120113,500-0.001511.11 
TNEYFTamarack Valley Energy Ltd3.2363.2363.236400-0.0050.15 
TNGLTonogold Res Inc0.11000.11000.1100255,800-0.015012.00 
TNGNQTengion0.00050.00040.00057,0000.000125.00 
TNGOTangoe Inc6.5006.4406.44040,5000.0901.42 
TNGRY88 Energy Ltd ADR0.57990.57990.57995000.00000.00 
TNGSTitan Oil & Gas Inc0.00210.00200.00209,0000.00000.00 
TNISFTecnicas Reunidas Sa Madrid30.5930.5930.59800-3.7210.85 
TNKETanke Incorporated0.00100.00080.00081,106,000-0.000111.11 
TNKYTn-K Energy Group0.00200.00200.002010,000-0.000828.57 
TNLXTrans-Lux Corp0.75000.75000.7500400-0.02002.60 
TNMDTianrong Medical Group Inc0.00010.00010.00015000.00000.00 
TNMLFTrillium North Minerals Ltd0.05970.05350.0597110,000-0.007511.16 
TNREFTaranis Res Inc0.09110.09100.09111,800-0.00394.11 
TNRGThunder Energies Cor0.02200.01600.016011,900-0.006027.27 
TNRITitan Resources Intl0.00010.00010.00012000.00000.00 
TNRSFTenaris Sa Luxembrg19.3419.2619.34100,0000.261.34 
TNSAYTecnisa Sa ADR Repstg 2 Com Shs Reg S0.90000.90000.9000900-0.250021.74 
TNSBTransbotics Corp0.10000.10000.10005,000-0.020016.67 
TNSGFFindev Inc0.36210.36210.36213000.01313.75 
TNSTFTranseastern Power0.20490.20090.20493,0000.00532.66 
TNTCTintic Standard Gld Mns0.06000.06000.0600100-0.140070.00 
TNTMFTransition Metals Co0.10200.09800.09806,500-0.00302.97 
TNTYTrue Nature Holding Inc0.08710.07010.087121,600-0.00697.34 
TNYBFTinley Beverage Co Inc.0.61100.53410.610010,2000.03025.21 
TOAGFToagosei Co Ltd11.5011.5011.50300-0.050.43 
TODGFTod's Spa76.7076.7076.7030011.5517.73 
TOELFTokyo Electron Ltd189.6189.0189.0100-7.23.65 
TOELYTokyo Electron Ltd47.1646.9447.0621,700-0.481.01 
TOEYFToro Energy Ltd0.02200.02200.022030,0000.00031.38 
TOFBTofutti Brands Inc2.7502.4002.5004,4000.0502.04 
TOGLToga Ltd0.47000.47000.470010,0000.02004.44 
TOGOFTomagold Corp0.03790.03790.037920,000-0.006314.25 
TOIPFThai Oil Pcl Fgn Reg Shs3.0203.0203.0201000.28010.22 
TOKTYTokai Tokyo Financial Holdings ADR7.1807.1807.1802000.0400.56 
TOLWFTrican Well Service2.8002.8002.8001000.1786.79 
TOMDFTodos Medical Ltd0.51000.40000.510016,000-0.01001.92 
TOMITexas Oil & Minerals Inc0.00630.00630.00631000.0038152.00 
TOMZTomi Environmental0.11000.09890.098917,500-0.014112.48 
TONJTongji Healthcare Group Inc.0.00100.00100.001046,900-0.149099.33 
TONRTonner-One World Holdings Inc0.00020.00020.0002210,0000.00000.00 
TOODThermwood Corp4.9804.9504.950400-1.05017.50 
TOPCFTopcon Corp18.7118.6718.67400-0.020.11 
TOPPYToppan Printing8.2558.2558.2553000.1752.17 
TOPZTopaz Resources Inc0.55000.50000.55008,4000.150037.50 
TORMTor Minerals Intl4.4504.4004.4505000.0501.14 
TORSFTorstar Corp Cl-B CD1.5001.5001.5001000.23418.48 
TORVFTorch River Resource0.02920.02920.02922,0000.00020.69 
TORWTorrington Water Co44.0044.0044.001000.902.09 
TORXFGleichen Res Ltd11.009.6710.126,600-0.252.39 
TORZSutor Technology Group Ltd0.00150.00150.00158000.00141400.00 
TOSBFToshiba Corp2.7402.7002.70817,300-0.0541.96 
TOSYYToshiba Corp16.3316.2916.2911,100-0.201.21 
TOTDFToto Co Ltd Ord51.7551.7551.75100-1.362.57 
TOTDYToto Ltd52.6652.6652.66500-0.891.66 
TOTZFTotal Energy Service9.9429.9429.942100-0.1781.76 
TOWTFTower One Wireless Corp0.15990.13400.1450137,900-0.01006.45 
TOYOFToyota Motor Corp68.0968.0968.093000.030.04 
TPACTrans-Pac Aerospace0.00010.00010.00015,116,7000.00000.00 
TPCATropicana Entmt Inc71.0070.7570.956,3000.400.57 
TPCFFTitan Logix Corp0.38920.38920.38924,0000.01213.21 
TPCSTechprecision Corp0.59000.54210.58009,900-0.01001.69 
TPDKYTopdanmark As4.4904.4904.4901,300-0.2204.67 
TPIYTianyin Pharmaceutical Co0.01000.01000.010030,000-0.004028.57 
TPLKFPva Tepla Ag18.0018.0018.005001.559.41 
TPLMTriangle Petroleum Corp0.04700.04100.0410260,100-0.00122.84 
TPNEFCub Energy Inc0.03200.02440.029066,9000.00103.57 
TPNIThe Pulse Network0.00070.00050.000765,567,8000.000116.67 
TPNL3Pea Intl Inc1.4801.4001.48017,000-0.0100.66 
TPNTFThird Point Offshore16.9116.9116.911,3000.020.12 
TPRFFGran Columbia Gold2.0402.0402.0401,0000.0030.15 
TPRPTower Properties Co21,00021,00021,00010000.00 
TPTWTpt Global Tech Inc0.13200.13200.1320400-0.048026.67 
TQLAMontalvo Spirits In0.00010.00010.00012000.00000.00 
TRACTrack Data Corp30.0030.0030.00100-1.003.23 
TRARFTeras Resources Inc0.05800.05800.05801,000-0.007010.77 
TRAUFTransurban Gr Staple8.3708.3708.3702,600-0.5906.58 
TRBDTurbodyne Techs Inc0.00020.00020.000210,000-0.000133.33 
TRBMFStratton Resources Inc0.44010.44000.44001,800-0.02004.35 
TRBNWTribune Media Co WT Exp 12/31/203237.6137.6137.615001.564.33 
TRBOTurbo Global Partners Inc0.00090.00070.00084,356,2000.00000.00 
TRCKTrack Group Inc1.0501.0501.0501,0000.0000.00 
TRCLFTrans Cosmos23.8023.8023.807000.451.93 
TRCYTri City Bankshares21.7121.5521.711,2000.210.98 
TRDXTrend Exploration I0.00050.00020.000442,842,3000.0002100.00 
TREAFTerna Energy Sa6.6006.6006.6003000.1802.80 
TREPTrucept Inc0.00640.00640.0064200-0.006650.77 
TREVFTrevali Res Corp0.86600.83010.865044,8000.01441.69 
TRGCFTarget Capital Inc0.06000.05610.0599134,000-0.020125.13 
TRGMTargeted Medical0.00670.00670.0067100-0.00011.47 
TRGNFTransgene S.A.3.6003.6003.6002,0000.0300.84 
TRIITrio Resources Inc0.00190.00150.001526,400-0.000421.05 
TRINTrinity Capital Corp8.4008.3508.3501,800-0.1001.18 
TRITFTri-Tech Holding Inc0.00010.00010.00011000.00000.00 
TRKKOrbital Tracking Corp2.0002.0002.0002,2000.0000.00 
TRKNFTurk Telekomunikasyon As [Tuvalu]1.2601.2601.2601,100-0.49028.00 
TRKNYTurk Telekomunikasyo2.5202.4202.51054,300-0.0200.79 
TRLFFTrue Leaf Medicine International Inc0.45000.40000.450021,5000.01984.60 
TRLITruli Media Group0.13000.12400.13003,8000.00604.84 
TRLPFTrimel Pharmaceutica0.34460.32910.344616,2000.063222.46 
TRMLFTourmaline Oil Corp19.9619.9619.961000.000.02 
TRNLYTrendlines Group Ltd ADR4.8004.8004.8001,000-0.1102.24 
TROGTriumph Oil & Gas Corp0.01530.00600.006065,700-0.009160.26 
TROIFTri Origin Exp Ltd0.01840.01840.018410,000-0.006124.90 
TRONToron Inc0.00840.00720.0078268,0000.00056.85 
TRRFFTrifecta Gold0.07690.07690.07692000.00385.20 
TRRITrinity Resources Inc0.07000.07000.07001,2000.0575460.00 
TRRSFTerritory Resources Ltd20.6519.8620.653000.150.73 
TRRVFTerravest Capital Inc7.5997.5997.599400-0.0220.29 
TRRXFTnr Gold Corp0.03100.02800.031029,7000.003010.71 
TRSITrophy Resources Inc0.00010.00010.0001417,600-0.000150.00 
TRSSFTerrascend Corp2.9302.8742.8742,7000.0742.64 
TRSWFTransalta Renewables9.3719.3449.37150,7000.0720.78 
TRTCTerra Tech Corp2.8502.6602.820638,0000.1304.83 
TRTITranstech Industries Inc0.05000.05000.0500200-0.020028.57 
TRUHFTruly International Holdings Ltd.0.24000.24000.240010,4000.01004.35 
TRUHYTruly International Holdings Ltd ADR4.6904.6904.690900-0.0601.26 
TRUMFTerumo Corp55.1755.1755.171,1001.071.97 
TRUMYTerumo Corp ADR59.0259.0259.02100-0.240.40 
TRUUTrue Drinks Holdings Inc0.01000.00900.009038,300-0.001010.00 
TRUXTruxton Corp37.5037.5037.507000.170.46 
TRVRTwo Rivers Fin Grp33.5033.1533.255,900-0.250.75 
TRWRFTorino Power Solutions Inc0.07300.07300.07302,5000.009014.06 
TRXDTrxade Group Inc0.50000.50000.50004000.00000.00 
TRXOT-Rex Oil Inc0.01000.01000.01002000.00000.00 
TRXXFTerrax Minerals0.29900.29800.29904,400-0.01103.55 
TRYFTrycera Financial8.3508.3508.3503,7000.0500.60 
TRYIFToray Inds Inc Ord8.4608.4608.460500-0.0800.94 
TRYIYToray Inds Inc ADR17.0817.0017.0439,700-0.080.44 
TRYRFTroy Res NL A$25 P0.11300.11300.11302,0000.00302.73 
TSBATouchstone Bank14.7013.9014.701,2001.208.88 
TSBLFTiso Blackstar Group Se0.40500.40500.40504000.03509.46 
TSCCTech Solutions0.02000.02000.02002,000-0.010033.33 
TSCDFTesco Plc Ord3.3603.3603.36044,0000.0501.51 
TSCDYTesco Plc ADR10.069.9710.0541,5000.151.52 
TSCEFToscana Energy0.34500.34500.34506000.01303.92 
TSCRFThescore Inc0.25000.24000.24003,800-0.040014.29 
TSDRFTsodilo Resources0.42500.41000.425015,800-0.065013.27 
TSGLThe Staffing Group Ltd0.04600.04600.04601000.00000.00 
TSGTFTsingtao Brewery Ser6.1006.0806.0803,300-0.0200.33 
TSGTYTsingtao Brewery ADR30.6630.6630.66500-0.090.28 
TSGZFTristar Gold Inc0.14840.14840.148420,0000.00382.63 
TSHRThree Shores Bancorporation Inc7.8007.8007.8008,7000.2503.31 
TSIHFTsi Holdings7.7507.7507.7503000.1301.71 
TSIOF361 Degrees Intl0.31000.31000.31002,0000.00000.00 
TSLLFTassal Group Ltd Ord2.9002.9002.9009,7000.0000.00 
TSMITotal Sports Media Inc0.00700.00700.00705000.00000.00 
TSNITechniscan Inc0.00180.00180.00182,0000.00000.00 
TSOITherapeutic Solutions International Inc0.00940.00680.0090342,0000.00011.12 
TSPGTgi Solar Power Gr0.00080.00070.00082,464,1000.000114.29 
TSRMFTreasury Metals0.32800.32800.3280100-0.00702.09 
TSRRTradestar Res Corp0.00020.00020.00023000.00000.00 
TSRUFPacific Current Group Ltd4.6204.6204.62015,300-0.4809.41 
TSRYFTreasury Wine Estate13.2012.9513.203,100-0.402.94 
TSRYYTreasury Wine Estate12.4012.3012.3414,100-0.221.75 
TSSIFortress Intl Gp0.47990.43000.47998,000-0.00010.02 
TSSJFTsutsumi Jewelry Co18.5518.5518.55100-0.452.37 
TSSLFTelesites Sab De Cv0.75500.71500.720013,0000.00500.70 
TSSNFTissue Regenix Group Plc0.14500.14500.145017,0000.025020.83 
TSSPTrendsetter Solar Pr0.00290.00290.00296,0000.000626.09 
TSTIFTs03 Inc0.62790.62790.62792,500-0.00510.81 
TSTSThat Marketing Solution Inc0.00010.00010.0001200,000-0.000150.00 
TSUKFToyo Suisan Kaisha Ord35.6035.6035.601,200-3.659.30 
TSUKYToyo Suisan Kaisha L335.0335.0335.0100-2.40.71 
TSYHFTravelsky Technology Ltd2.7902.7902.790300-0.1705.74 
TSYHYTravelsky Tech SP H31.1930.7631.101,7000.882.92 
TSYITerra Systems Inc0.00300.00280.0030332,6000.000311.11 
TTAPYThai Tap Water19.0118.8018.80500-0.050.27 
TTAZFTata Global Beverage Ltd. Gdr Reg S5.0005.0005.0002000.0000.00 
TTCMTautachrome Inc0.00940.00720.0093245,200-0.00022.11 
TTCNFTelit Communications1.9561.9501.9506,700-0.0552.74 
TTCSTie Technologies New0.00150.00150.00151,4000.00000.00 
TTDKFTdk Corp94.4494.4494.443008.499.88 
TTDKYTdk Corp95.5595.5595.553001.471.56 
TTENTitan Energy Llc1.3001.2501.27015,300-0.0302.31 
TTFNFTotal S.A.63.7562.2163.752,900-0.600.93 
TTGPFTt Group Plc Ord 253.0703.0703.070600-0.0451.44 
TTLOTorotel Inc0.62000.62000.62004,6000.00000.00 
TTMZF3Tl Technologies Corp0.09650.09650.096510,0000.023532.19 
TTNCTitan Computer Services Inc0.08000.08000.080025,0000.00000.00 
TTNDFTechtronic Inds Ord6.2306.2306.2303,5000.80014.73 
TTNDYTechtronic Industries Co. Ltd31.4530.7831.4312,7000.722.34 
TTRAFTelstra Corp Ltd2.1102.1102.11034,300-0.0432.00 
TTSITactical Services Inc0.01800.01800.01801,0000.002012.50 
TTTGFTitanium Transportation0.97030.97030.97031000.02692.85 
TTTMT3 Motion Inc0.01100.01100.01106,000-0.00108.33 
TTTXFTrinity Ltd Ord0.10900.10900.10905,0000.00000.00 
TTYPTrinity Petroleum TR64.0064.0064.00100-0.500.78 
TUIFFTui Ag24.2323.6623.662000.070.30 
TUIFYTui Ag ADR11.7511.7511.75300-0.342.81 
TUMIFKingsmen Res Ltd0.13000.13000.13001000.00000.00 
TUNGTungsten Corp0.00080.00080.000811,0000.000360.00 
TURATurbine Aviation Inc0.38110.38110.38111000.36913075.83 
TURVTwo Rivers Water Co0.20970.20000.202574,500-0.00552.64 
TUWLFTullow Oil Plc Ord3.7703.7703.770200-0.0300.79 
TUWOYTullow Oil ADR1.8801.8051.88035,2000.0804.44 
TUXSTuxis Corp4.1004.1004.1001000.0501.23 
TVBCFTelevision Broadcast3.1103.1103.110300-0.0401.27 
TVBCYTelevision Broadcast6.7206.7206.7201000.0100.15 
TVCETvc Telecom Inc0.00010.00010.00014000.00000.00 
TVERTerrace Ventures Inc New0.00320.00320.003220,8000.00026.67 
TVETFTraverse Energy0.15650.15650.156530,000-0.01066.34 
TVFCFTelevision Franchise12.1212.1212.12100-1.249.28 
TVIPFT V I Pacific Inc Fg0.01250.01250.012511,1000.00054.17 
TVLFTenn Valley Fin Hldg5.2105.2105.210200-0.0400.76 
TVMD24/7 Kid Doc Inc0.01100.01100.01109000.00000.00 
TVOGTurner Valley Oilgas0.03280.02720.0328280,1000.00185.81 
TVPCTwin Vee Powercats Inc0.14890.14890.1489400-0.00100.67 
TVTVWherevertv Broadcasting Corp0.13750.13750.13754000.026223.54 
TWACTwa Corp330.0325.0330.01004.01.23 
TWCFTown & Country Finl21.1021.1021.101000.000.00 
TWERTowerstream Corp1.9101.9001.9102,200-0.0904.50 
TWMIFTidewater Midstream and Infrastructure1.00001.00001.00004,600-0.06576.16 
TWMJFCanopy Growth Corp31.1528.0030.352,263,0002.358.39 
TWNETowne Bancorp Inc Az0.00540.00500.005020,0000.002066.67 
TWOCTrans World Corp4.2504.2504.2502000.0501.19 
TWODFTaylor Wimpey Plc2.7302.7302.7303,8000.0401.49 
TWOHTwo Hands Corp0.00560.00460.00472,100,300-0.000712.96 
TWRFFTower Resources Ltd0.11400.11400.11401,0000.022023.91 
TWSITristar Wellness Solutions Inc0.03000.03000.03001,0000.00000.00 
TXCCQTranswitch Corp0.00170.00170.001710,700-0.000832.00 
TXGETexas Gulf Energy Inc0.00280.00280.0028100-0.002244.00 
TXHDTextmunication Holdings Inc0.00010.00010.00012,049,900-0.000150.00 
TXHETexhoma Energy Inc0.00010.00010.00014,085,6000.00000.00 
TXHGTx Holdings Inc0.01700.01700.017020,000-0.00052.86 
TXHPFTechnopro Holdings Inc62.5062.4062.43500-0.130.21 
TXICTongxin International Ltd0.05000.05000.05002000.00000.00 
TXJKTexas Jack Oil & Gas Corp0.01000.01000.0100294,6000.00000.00 
TXLZFTesla Expl Ltd0.03500.03500.035055,900-0.065065.00 
TXMCTirex Corp0.00050.00040.00056,757,8000.000125.00 
TXSOTexas South Energy Inc0.02400.02130.0240130,300-0.004014.29 
TXTMProtext Mobility Inc0.00110.00090.001086,832,500-0.00019.09 
TYBTTrinity Bank Na [Tx]60.0060.0060.005000.000.00 
TYCBTaylor Calvin B Bksh37.0037.0037.001,3000.250.68 
TYEKFThyssenkrupp Ag25.4525.4525.456000.401.60 
TYFGTri County Financial42.2542.2542.251000.050.12 
TYHJFTyhee Development Co0.00010.00010.000140,0000.00000.00 
TYIDFToyota Industries Cp61.5761.5761.571,0003.626.25 
TYIDYToyota Industries Corp62.2562.2562.251,0001.672.76 
TYOBYToyobo Co. ADR17.7017.5817.58500-1.588.25 
TYOYYTaiyo Yuden Ltd ADR91.9090.8590.858003.373.85 
TYTMFTokyo Tatemono Co. Ltd16.2616.1716.265001.7011.68 
TYTNTytan Holdings Inc0.00300.00300.00301000.00000.00 
TZPCThermafreeze Product0.00650.00640.00652000.00011.56 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.82.9
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,394400.54
DJI25,0132981.21
SP5002,733200.74
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,29100.01
BDI1,200494.26
HSI30,063-2530.83