Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
TABCFTabcorp Holdings Ltd4.1124.0604.0601,600-0.1002.40 
TACBYTabcorp Hldgs ADR7.0567.0567.0562000.0951.36 
TACITransatlantic Capital Inc0.21000.21000.21001000.00000.00 
TAERTarsier Ltd0.05000.05000.05005000.00000.00 
TAGGTaglikeme Corp0.00010.00010.0001100,0000.00000.00 
TAIPYTaisho Pharmaceutical Holdings ADR24.4224.4224.424000.311.29 
TAISFTaisho Pharma87.5087.5087.503001.001.16 
TAKDTransakt Ltd0.06650.05000.06656000.00000.00 
TAKOFDrone Delivery Cda Corp1.4201.3861.386700-0.0845.71 
TAKRFTakara Res Inc0.32890.31700.323016,5000.02408.03 
TAKUFTaku Gold0.06500.06500.065010,0000.00000.00 
TALKItalk Inc0.00010.00010.000113,0000.00000.00 
TALNTalon International0.07600.07600.0760700-0.00293.68 
TALRTalon Real Estate Holding Corp0.01030.01030.01031,000-0.024670.49 
TAMGTransnatl Auto Grp0.02030.02030.02036,900-0.004718.80 
TAMOTamm Oil and Gas Cp0.00310.00260.0031400,0000.001047.62 
TANEFTanager Energy Inc0.06500.06500.065015,000-0.008912.04 
TAOIFTag Oil Ltd0.35700.32610.357012,3000.01053.03 
TAPMTapinator Inc0.50000.41000.4450275,5000.045011.25 
TAPOFTap Oil NL Fgn AUD0.05000.05000.050010,0000.00000.00 
TAQRTraqer Corp2.0802.0802.0805000.0000.00 
TARIFAtari S.A.1.07000.92000.965037,700-0.10509.81 
TARSFAlianza Minerals Ltd0.06400.05460.06401,0000.00508.47 
TATYFTate & Lyle Plc 259.2909.2909.29053,400-0.0200.22 
TATYYTate & Lyle Plc ADR31.7931.4931.711,1000.240.76 
TAUGTauriga Sciences Inc0.00080.00070.00086,605,7000.00000.00 
TAUXTerre Aux Boeufs Land Com250.0250.0250.01000.00.00 
TAVHYTav Havalimanlari24.1724.1724.174001.426.24 
TAWNFThai Airways Intl- F0.51960.51960.51961,5000.01643.26 
TAYOTaylor Consulting0.00600.00600.00604,000-0.004040.00 
TBABFTrelleborg Ab B25.8525.6025.852001.455.94 
TBACQTandy Brands Accessories0.00280.00280.00285000.000840.00 
TBDYFGordon Creek Energy Inc0.00250.00250.002515,0000.00000.00 
TBEVHigh Performance Beverages Co0.00010.00010.0001300,0000.00000.00 
TBGNFThromboogenics Nv5.0255.0255.0252000.0731.46 
TBGPFTembo Gold Corp0.02500.01700.025024,9000.004019.05 
TBIIFTobii Ab [Publ]4.4204.4204.420300-0.1102.43 
TBLMYTiger Brands ADR39.3839.3839.382000.310.79 
TBLZTrailblazer Resources Inc1.00000.96571.00001,2000.00000.00 
TBMIFAurcrest Gold Inc0.02700.02700.027020,0000.0150125.00 
TBMMT-Bamm2.5002.5002.5001000.1506.38 
TBPMFTetra Bio-Pharma Inc0.79700.71210.7698106,300-0.03524.37 
TBSSTbss International0.00150.00090.0009300,000-0.000640.00 
TBTCTable Trac Inc2.5002.3502.5001,5000.2008.70 
TBTEFTwin Butte Energy Ltd0.00010.00010.00018000.00000.00 
TBVPFThai Beverage Public0.66010.66000.66002,000-0.02493.64 
TCANFTranscanada Corp 1st Pfd Ser 514.7914.7914.79100-0.080.55 
TCEGFTerraco Gold Corp0.06000.06000.0600500-0.008712.66 
TCEHYTencent Holdings ADR58.9357.9058.222,692,600-0.400.68 
TCELTherapy Cells Inc0.00010.00010.00011000.00000.00 
TCGNTechnology General Corp0.02710.02710.02718,200-0.462994.47 
TCHBFTecan Ag Hombrchtkn214.0214.0214.01000.10.02 
TCHCTech Central Inc0.91500.64500.91502,1000.270041.86 
TCHHTrustcash Holdings Inc0.00010.00010.00011,000,0000.00000.00 
TCISFTachi S Co Ltd16.9016.9016.90700-1.508.15 
TCKFTomichi Creek Outfit1.4001.3501.3501,200-0.0201.46 
TCKGFThomas Cook Group Plc [Peterborough]1.7701.7701.7703,300-0.0904.84 
TCKRFTeck Resources Cl A28.5128.5128.51100-0.692.37 
TCLAFTranscontinental A19.2619.2619.26400-0.040.21 
TCLHFTcl Multimedia Techn0.47700.45000.4500700-0.01002.17 
TCLRYTechnicolor S.A.3.5503.5503.5501000.1063.09 
TCMFFTelecom Argentina S.A.6.4506.4506.450400-0.80011.03 
TCNBTown Center Bk Il4.1503.8504.1503,0000.1503.75 
TCNGFTricon Cap Grp8.6508.6508.6503,200-0.2002.26 
TCNTToucan Interactive Corp0.90000.90000.90007000.01561.76 
TCORTreecon Resources Inc0.34500.33000.345010,0000.01504.55 
TCOSFTechnopolis Plc4.7504.7504.75010,400-0.1503.06 
TCPFFTrue Corp Public Co0.21000.21000.2100100-0.01004.55 
TCPIFTCP International Holdings Ltd0.95500.94700.9550132,4000.01121.19 
TCRRFTerrace Energy Corp0.01750.01750.017550,0000.00000.00 
TCTZFTencent Holdings Ltd59.2157.9358.3435,800-0.210.36 
TCYMYTingyi [Cayman Islands] Holdings Corp39.1539.1539.151000.641.66 
TCYSFTecsys Inc14.7614.7614.764,2000.010.07 
TDCAFTdc A/S Dkk58.2508.2208.2502,9000.88011.94 
TDCBThird Century Bancor14.2514.2514.251000.151.06 
TDCH30Dc Inc0.00410.00300.003075,000-0.001025.00 
TDDWWTidewater Inc WT Exp 07/31/204226.9026.7526.9018,300-0.421.54 
TDEY3D Eye Solutions In0.00010.00010.0001100,0000.00000.00 
TDGCFTrinidad Drilling Ltd1.4281.3911.4283,7000.0896.66 
TDHOYT&D Holdings Inc8.8308.7008.8303,6000.2903.40 
TDLAFTbg Diagnostics Ltd0.05610.05610.05611,0000.00499.57 
TDNTTrident Brands Inc0.90000.90000.90003000.00000.00 
TDRRFTudor Gold Corp0.36800.36800.36803,0000.01795.11 
TDSGFTeledata Singapore Ltd0.20910.20910.20912000.00281.36 
TDYTThermodynetics Inc0.00310.00310.00313,500-0.002948.33 
TEARTearlab Corp0.32000.30000.319931,9000.00371.17 
TECOTreaty Energy Corp0.00030.00030.000370,0000.00000.00 
TECRTechcare Corp0.40000.32000.400011,5000.00000.00 
TEFOFTelefonica Sa Ords9.0909.0909.0903,000-0.3103.30 
TEGRTerra Energy & Res0.00360.00360.00361,0000.00000.00 
TEGYTransact Energy0.15000.15000.15002000.020816.10 
TEHGTechnovative Group Inc1.6301.6301.6302000.0734.65 
TELDFTelefonica Deutschla4.8704.8704.8708000.0200.41 
TELLFTellza Communications Inc0.94500.78000.78001,000-0.400033.90 
TELNFTelenor ASA22.6322.6322.632000.431.94 
TELNYTelenor ASA Ads22.8722.6622.7220,1000.351.54 
TEMPFTemp Holdings24.8024.8024.80100-1.355.16 
TEOZFTeekay Offshore Partners LP 8.875% Cum24.8824.8024.86243,4000.060.24 
TERATeraforce Tech Corp0.00010.00010.00012,5000.00000.00 
TERRFTerna Rete Elettrica Nazionale Spa5.7105.7105.7103,900-0.2404.03 
TESTJ19.5018.8918.89300-4.1117.87 
TETHFTethys Petroleum Ltd0.01250.01100.011061,0000.004057.14 
TEUCFBox Ships Inc0.75000.75000.75001000.122019.43 
TEUFFBox Ships Inc0.01400.01290.0140109,000-0.00053.45 
TEUTFTeuton Res Corp0.13440.13440.13442,500-0.015610.40 
TEVETelvue Corp0.04000.04000.04003000.0200100.00 
TEVJFTeva Pharmaceutical Industries Ltd21.4021.0021.405000.401.90 
TEVVFTeva Pharmaceutical Industries Ltd395.0385.7389.126,3003.91.02 
TEXCTexcom Inc0.01720.01720.01721,700-0.005423.89 
TEZNYTerna Rete Elettrica17.1116.9317.0611,6000.080.47 
TFCCFTerra Firma Cap Corp0.49550.49490.49551,300-0.03466.53 
TFECFThin Film0.29630.29590.29639000.045318.05 
TFECYThin Film Electron2.9952.8802.8802,000-0.0903.03 
TFGLTracker Financial Group Ltd0.58000.20000.58005000.230065.71 
TFIFFTransforce Inc Fund23.7023.7023.70900-0.230.95 
TFRFFTefron Ltd New0.70000.70000.7000200-0.100012.50 
TFRYTasty Fries Inc0.00010.00010.0001974,9000.00000.00 
TFVRTimefirevr Inc0.03000.02700.02941,495,7000.00041.38 
TGAFFTaiga Bldg Prods Ltd Ord1.1281.1211.121300-0.1028.34 
TGASFTowngas China Co Ltd Ord0.78600.78600.78602,0000.04105.50 
TGCDFTeranga Gold Corp CD3.0202.8912.9305,500-0.0301.01 
TGGFFTempleton Global Grwth Fd1.0301.0301.0309,6000.0000.00 
TGGITrans Global Grp In0.00020.00010.000113,859,700-0.000150.00 
TGICQTriad Guaranty Inc0.31100.31000.31106,8000.00000.00 
TGIFFFriday Night Inc0.54310.52400.533683,800-0.00551.02 
TGLOTheglobe.Com Inc0.18000.15000.1755467,700-0.01347.09 
TGLTYTglt S A ADR18.0016.5416.541,300-1.829.90 
TGLVYTop Glove Corp Berhad ADR9.0009.0009.0003,100-0.7507.69 
TGNOFTrigano S.A. [France]193.0193.0193.0500-2.01.03 
TGONFTetragon Financial13.1013.1013.10100,0000.050.38 
TGOPF3I Group Plc12.3012.3012.30400-0.957.17 
TGOPY3I Group Plc6.5906.4006.4009,600-0.1702.59 
TGRFTgr Financial Inc12.0011.9512.006000.060.50 
TGRGFTribal Group Plc1.0951.0951.095150,000-0.0090.79 
TGROTiger Oil and Energy Inc0.01900.01600.019010,000-0.00094.52 
TGRRTiger Reef Inc0.00140.00120.001335,0000.000218.18 
TGRUFWolfpack Gold Corp0.04650.04510.04515,0000.007820.91 
TGSGYTgs Nopec Geophysica24.1524.1524.151,300-0.602.42 
TGSNFTgs Nopec Geophysical Co24.1924.1924.192000.040.17 
TGTMFTargeted Microwave Solutions Inc0.03360.03360.03362,1000.00000.00 
TGXSFTigenix S.A.2.1102.1102.1107,0000.0401.93 
THBIYTurkiye Halk Bankasi5.2105.2105.2103000.2404.83 
THCBFThc Biomed Intl Ltd1.1561.0891.15057,900-0.0121.03 
THCTThc Therapeutics Inc0.88000.70000.740053,500-0.00100.13 
THDS3Dshopping.Com0.09800.04000.0680485,5000.008013.33 
THERFTheratechnologies Inc5.8305.6195.75042,7000.0000.00 
THKLYT H K Co Ltd ADR21.1321.1321.133000.924.55 
THLEFThales Ord111.9111.9111.92004.13.84 
THLMLehman [Th] Co Inc0.02000.02000.02006,3000.00000.00 
THMGThunder Mountn Gold0.18000.18000.18005,2000.00000.00 
THMNYThaicom Public Co Ltd ADR [Sponsored]1.5801.5801.5806000.0000.00 
THNSThinspace Technologies Inc0.00020.00010.00021,089,0000.0001100.00 
THPHFThinkpath Inc0.00110.00110.00111000.000110.00 
THRPFCerenis Therapeutics Holding2.4302.4302.430400-0.1706.54 
THRRThresher Industries Inc0.00020.00020.0002500,1000.00000.00 
THRSFThunderbird Resorts0.24000.24000.24003000.040020.00 
THTITht Heat Transfer Technology0.16000.16000.16005000.00000.00 
THURFThunderstruck Resources Ltd0.06890.06890.06892,2000.00192.84 
THVBThomasville Bancshar39.0039.0039.003000.000.00 
THYCFTaiheiyo Cement Cp36.6236.6236.62200-1.824.73 
THYCYTaiheiyo Cement Corp9.6009.6009.6008000.0300.31 
TIAJFTelecom Halia S.P.A. Az0.72870.72670.7267649,900-0.04335.62 
TIANFTianneng Power International Ltd1.0501.0501.0501000.0000.00 
TIAOFTelecom Italia New O0.84220.84220.84223,300-0.02783.20 
TIDETidelands Oil & Gas0.00010.00010.00012,0000.00000.00 
TIGCFTriumph Gold Corp0.28000.26000.26006,5000.00000.00 
TIGETigrent Inc0.00800.00800.00806,600-0.004536.00 
TIKRFTikcro Technologies0.33000.33000.3300500-0.090021.43 
TIMGFToachi Mining Inc0.14090.14090.14098000.00896.74 
TIMNFTimminco Ltd0.00080.00080.0008142,2000.00000.00 
TINLYTeijin Ltd ADR20.2319.7320.231,0000.452.28 
TINOTamino Minerals Inc0.00090.00090.000910,2000.00000.00 
TINTFTintina Resources Inc0.09490.09100.094920,6000.00637.11 
TIPNFTyner Res Ltd0.22230.22230.22231000.023011.54 
TIPSTianrong Intrnet Pro0.00010.00010.00011,0000.00000.00 
TIRTZTidelands Royalty TR B Ubi1.2201.2201.2201000.0706.09 
TIRXDEuropean Electric Metals Inc.0.52850.52850.52854000.04399.06 
TIRXFTirex Resources Ltd0.06600.06200.062030,000-0.00406.06 
TISCFTaisei Corp50.4050.4050.401003.607.69 
TISDZTreasure Isld Rlty0.00990.00400.00603,293,9000.002050.00 
TITAFTitan Trading Analytics Inc0.00080.00080.000817,8000.000233.33 
TITCFTitan Cement Co Ord30.0030.0030.001004.6518.34 
TITUFTitanium Corp Inc0.88100.85810.85833,500-0.02372.69 
TITXFTitan Medical Inc0.27000.24550.2500451,500-0.00893.44 
TIXCTix Corp0.36000.36000.36004,800-0.02005.26 
TJIPFTianjin Port Dev Hdgs Ltd0.14500.14500.145010,0000.00352.47 
TKAGYTelekom Austria Ag18.4918.4918.49100-0.160.85 
TKAMYThyssenkrupp Ag29.2028.4528.741,6000.291.01 
TKCBYTokai Carbon Co Ltd69.0068.0068.004003.004.62 
TKCITurnkey Capital Inc0.03400.03400.03402,0000.00000.00 
TKECFTokyo Electric Power3.6103.6103.6101000.0601.69 
TKECYTokyo Electric Power3.7403.7403.740200-0.0601.58 
TKGBFTurkiye Garanti Bankasi As3.1003.1003.1009000.33011.91 
TKGBYTurkiye Garanti Bank3.2503.1583.225105,200-0.0250.77 
TKGSYTokyo Gas Co Ltd ADR12.3912.3912.391000.433.55 
TKHVYTurk Hava Yallari Ao44.9944.2744.27200-0.330.74 
TKOITelkonet Inc0.14000.13890.138951,0000.00090.65 
TKOMFTokio Marine Ord46.4045.7146.401,3002.335.28 
TKOMYTokio Marine ADR47.9847.6247.9817,9000.450.95 
TKPHFTakeda Pharmaceutica57.0856.2557.087002.684.93 
TKPYYTakeda Pharma28.2928.1428.2828,6000.140.50 
TKRFFTinka Resources Ltd0.49420.47000.480755,100-0.00681.39 
TKSTFTinkerine Studios Ltd0.04500.03000.04509,0000.004511.11 
TKTDQTakata Corp ADR0.38000.38000.38001,200-0.01002.56 
TKXHFTrackx Holdings Inc0.22430.22380.224330,000-0.00572.48 
TKYMYTokuyama Corp ADR16.1416.1416.14100-0.171.04 
TKYVYTurkiye Vakiflar Bankasi T.A.O19.5119.5119.512001.669.30 
TLCCTwinlab Consolidate0.45000.45000.45001,000-0.160026.23 
TLCVFTlc Vision Corp0.00040.00040.00048,000-0.000120.00 
TLDETld3 Entertainment Group0.20000.06530.20006000.00000.00 
TLEDLight Engine Design Corp0.02800.02620.028012,5000.007939.30 
TLFXTelefix Communications Holdings Inc0.01800.00840.0180297,9000.0096114.29 
TLGHYTelenet Group Hldg Nv ADR37.3537.3537.35100-0.691.81 
TLGNTotally Green Inc0.04000.03820.03822,2000.016172.85 
TLGRFTalga Res Ltd0.57000.55500.570025,0000.01001.79 
TLIFTocca Life Holdings Inc0.00350.00350.00351000.00000.00 
TLKGYTelkom Sa Ltd Ads16.0016.0016.001000.422.70 
TLKMFPt Telekomunik Ind B0.25000.25000.2500150,300-0.040914.06 
TLLEQTeletouch Commun Inc0.00100.00100.001014,2000.000111.11 
TLLGFTalgo S.A.5.9065.9065.9065,9000.1362.36 
TLLTTelehealthcare Inc0.09010.09010.090110,1000.00000.00 
TLLYFTrilogy Intl Partners4.4094.4024.4092000.1092.52 
TLNUFTelecorp Inc0.00130.00110.00133,500,0000.00000.00 
TLOFFTalon Metal Corp0.06870.06500.065015,400-0.015018.75 
TLOGTetralogic Pharmaceu0.02540.02220.025412,7000.003214.41 
TLPCTelpac Industries0.03000.03000.030010,0000.00000.00 
TLPFFTeleperformance S.A.153.6153.6153.62007.85.35 
TLPFYTeleperformance S.A.70.6670.6670.666000.991.42 
TLPYTelupay Internationa0.00210.00140.002116,8000.00015.00 
TLRSTimberline Resources Corp0.17990.16000.160827,800-0.019210.67 
TLSNFTeliasonera Ab Ord4.6004.5104.5109,300-0.1904.04 
TLSNYTeliasonera ADR9.4909.3609.43042,7000.0000.00 
TLSRPTelos Corp 12%Pfd12.3011.0012.301,1000.050.41 
TLSYYTelstra Cp Ads13.6913.5513.5943,100-0.070.51 
TLTFFTheralase Technologi0.18330.18000.181235,100-0.00060.33 
TLTZYTele2 Ab ADR5.6455.6455.645500-0.5558.95 
TLVASomerset Transition Corp0.02000.02000.02001000.00000.00 
TMAKTouchmark Bancshares9.9009.9009.9002,700-0.1001.00 
TMBBYTmb Bank Pcl ADR23.3223.3223.322000.000.00 
TMBXFTombstone Explortn0.00480.00420.0048116,8000.000923.08 
TMCVTemecula Valley Bncrp Inc0.00010.00010.00012,0000.00000.00 
TMEBTerme Bancorp Inc0.02150.02150.021522,0000.00157.50 
TMEDTrimedyne Inc2.9802.9802.9801000.0000.00 
TMENThermoenergy Corp0.00020.00020.000213,0000.00000.00 
TMGEFThermal Energy Intl0.06900.06900.069015,000-0.00101.43 
TMGYTerminus Energy Inc0.00120.00120.00121,5000.00000.00 
TMIAFTrimetals Mining Inc0.12500.12000.125050,2000.00806.84 
TMIBFTrimetals Mining0.18920.18000.189218,6000.00412.22 
TMICFTrend Micro Inc [Tok53.9053.9053.90900-4.477.66 
TMICYTrend Micro ADR57.4857.0057.463,1005.3610.29 
TMKXYTmk Oao5.5905.5905.5902,500-0.0601.06 
TMLVFTamerlane Ventures Inc0.00010.00010.00011,0000.00000.00 
TMMFFTmac Resources Inc6.8226.7216.7281,000-0.4035.65 
TMMIT M M Inc New0.04300.04200.04307,000-0.00102.27 
TMOAFTomtom Nv Amsterdam9.8809.7609.7607000.3283.48 
TMOAYTomtom Nv ADR5.1305.0205.11032,3000.1503.02 
TMPHFTemple Hotels2.2492.2492.249100-0.36614.00 
TMPPFTimes Property Holdings Ltd1.0501.0501.0508,9000.0000.00 
TMPSTempus Applied Solutions Holdings Inc0.16900.11950.124129,7000.00463.85 
TMPSWTempus Applied Solutions Holdings Inc0.04300.00820.043026,5000.0333343.30 
TMRAFTomra Systems A/S/A16.5416.4516.451,500-0.241.44 
TMRAYTomra Systems A/S/A17.2117.2117.211000.251.46 
TMRCTexas Mineral Resources Corp0.18750.18500.185040,100-0.00301.60 
TMSHTransglobal Assets Inc0.00420.00420.004220,0000.00000.00 
TMSNYTemenos Group Ag136.6136.5136.52,8004.03.02 
TMTNFToromont Inds Ltd CD42.7042.6942.692000.090.22 
TMXLFTelefonos De Mex Sa L0.00010.00010.000130,6000.00000.00 
TMXNTrimax Corp0.01950.01600.01783,424,500-0.00115.82 
TMXXFTmx Group Ltd62.3762.3262.356004.377.53 
TNABFTenaga Nasional Berhad [Malaysia]4.1704.1704.1701,8000.2205.57 
TNABYTenaga Nasional Berh16.3516.2316.23400-0.382.26 
TNBITanke Biosciences Corp0.01000.01000.0100800-0.015060.00 
TNENTrue North Energy Cp0.04000.02560.0400149,7000.006017.65 
TNEYFTamarack Valley Energy Ltd2.0202.0202.0201,8000.0492.49 
TNGLTonogold Res Inc0.22000.20000.22004,8000.020010.00 
TNGMFTrue North GEMS Inc0.00280.00280.002815,000-0.005164.56 
TNGNQTengion0.00030.00030.0003600-0.000240.00 
TNGSTitan Oil & Gas Inc0.00150.00070.00074,5000.00000.00 
TNISFTecnicas Reunidas Sa Madrid34.3134.3134.313,0001.013.04 
TNKETanke Incorporated0.00040.00030.00041,584,800-0.000120.00 
TNKYTn-K Energy Group0.00350.00340.003415,0000.001147.83 
TNLXTrans-Lux Corp0.90000.90000.9000500-0.350028.00 
TNMLFTrillium North Minerals Ltd0.08040.08040.080450,000-0.014615.37 
TNPHTian'An Pharm Co Ltd0.01910.01910.019110,0000.00000.00 
TNREFTaranis Res Inc0.08000.08000.08003,0000.017628.21 
TNRGThunder Energies Cor0.10000.08400.100041,4000.00000.00 
TNRKTnr Technical Inc12.7512.7512.751000.504.08 
TNRSFTenaris Sa Luxembrg15.8115.8115.81320,000-0.684.11 
TNSBTransbotics Corp0.17000.17000.17005,0000.00000.00 
TNSGFFindev Inc0.34000.34000.34001,0000.00000.00 
TNSTFTranseastern Power0.34000.32860.32866,1000.01966.34 
TNTFFPostnl N.V.4.8004.8004.8001,8000.1002.13 
TNTMFTransition Metals Co0.10600.10600.106041,900-0.00756.61 
TNTYTrue Nature Holding Inc0.13750.13750.13751000.033031.58 
TOAGFToagosei Co Ltd11.4011.4011.403000.100.88 
TODMTonopah Divide Mining Co0.18700.18700.18701,000-0.174048.20 
TOELFTokyo Electron Ltd172.3172.3172.3100-1.70.96 
TOELYTokyo Electron Ltd48.6948.4548.5534,7000.751.57 
TOEYFToro Energy Ltd0.03180.03180.03188,0000.00000.00 
TOFBTofutti Brands Inc2.1602.0502.1604,7000.0000.00 
TOGLToga Ltd0.30150.30150.30155,0000.01153.97 
TOGOFTomagold Corp0.04660.04660.046640,0000.00163.56 
TOIPFThai Oil Pcl Fgn Reg Shs3.2203.2203.2201000.0200.63 
TOIPYThai Oil Public Co. Ltd ADR30.2530.2530.256000.752.54 
TOKTYTokai Tokyo Financial Holdings ADR7.5207.5207.5202,7000.1702.31 
TOKUFTokyu Corp16.3616.3616.36200-0.221.33 
TOKUYTokyu Corp ADR16.5616.5616.561000.825.21 
TOLWFTrican Well Service2.9702.8802.8802,200-0.1294.27 
TOMDFTodos Medical Ltd0.80000.80000.80001000.00000.00 
TOMZTomi Environmental0.09240.09150.09156,000-0.00858.50 
TONJTongji Healthcare Group Inc.0.13000.13000.13002,0000.00000.00 
TONPFToppan Printing Co. Ltd9.3509.3509.3504000.1001.08 
TONRTonner-One World Holdings Inc0.00020.00020.00021,565,2000.00000.00 
TOODThermwood Corp5.7005.7005.700100-0.3005.00 
TOPCFTopcon Corp23.0223.0223.025000.431.90 
TOPPYToppan Printing8.4508.3598.4502,5000.2402.92 
TOPZTopaz Resources Inc0.32000.32000.32005,600-0.080020.00 
TORMTor Minerals Intl3.6703.1503.6703,7000.47014.69 
TORSFTorstar Corp Cl-B CD1.1761.1761.176100-0.0242.01 
TORVFTorch River Resource0.03500.03400.0350250,000-0.00205.41 
TORXFGleichen Res Ltd10.409.9910.1912,800-0.181.71 
TORZSutor Technology Group Ltd0.00010.00010.00011,200-0.000375.00 
TOSBFToshiba Corp2.9522.9002.9107,600-0.0782.61 
TOSCFTosoh Corp [Japan]23.0822.8922.941,8000.000.00 
TOSYYToshiba Corp17.4917.3217.4032,800-0.452.52 
TOTDFToto Co Ltd Ord59.2059.2059.20100-1.602.63 
TOTDYToto Ltd50.2850.2850.282000.671.35 
TOTZFTotal Energy Service10.9410.9210.921,000-0.262.33 
TOUMFFrontier Smart Technologies Group Ltd2.2302.2302.2302000.31016.15 
TOWTFTower One Wireless Corp0.17250.16500.165024,400-0.00502.94 
TOYOFToyota Motor Corp68.0668.0668.0616,0001.662.49 
TPACTrans-Pac Aerospace0.00010.00010.00016,000,0000.00000.00 
TPCATropicana Entmt Inc57.0057.0057.00200-0.250.44 
TPCFFTitan Logix Corp0.40870.40870.40872,1000.00380.94 
TPCSTechprecision Corp0.55500.52500.550018,600-0.00460.83 
TPDKYTopdanmark As4.9304.9304.9305000.1002.07 
TPIYTianyin Pharmaceutical Co0.01880.01250.015010,5000.002520.00 
TPLKFPva Tepla Ag13.0913.0913.09400-0.805.74 
TPLMTriangle Petroleum Corp0.03730.02820.0313225,000-0.00072.19 
TPNEFCub Energy Inc0.03800.03800.03805,000-0.00102.56 
TPNIThe Pulse Network0.00020.00010.00022,750,0000.00000.00 
TPNL3Pea Intl Inc0.88000.72050.800022,300-0.08009.09 
TPNTFThird Point Offshore16.2016.2016.20400-0.533.17 
TPPPFTriple P Nv0.02500.02400.025025,0000.004019.05 
TPRFFGran Columbia Gold1.9071.8401.90319,7000.1438.12 
TPRPTower Properties Co20,00020,00020,00010000.00 
TPTWTpt Global Tech Inc0.16000.12000.160033,400-0.019010.61 
TQLAMontalvo Spirits In0.00010.00010.000110,1000.00000.00 
TRACTrack Data Corp50.0050.0050.001000.000.00 
TRAETriton Amer Energy Corp0.00010.00010.000120,9000.00000.00 
TRAGFTerago Inc Ord4.7814.7814.7818,8001.53847.43 
TRARFTeras Resources Inc0.06830.06000.06005,500-0.00203.23 
TRAUFTransurban Gr Staple9.3309.3309.3301000.2302.53 
TRBDTurbodyne Techs Inc0.00030.00030.0003151,0000.00000.00 
TRBMFStratton Resources Inc0.44090.44090.4409400-0.01823.96 
TRBOTurbo Global Partners Inc0.00150.00130.001411,856,800-0.00016.67 
TRBXTrb Systems Intl Inc0.00070.00070.0007150,0000.000240.00 
TRCKTrack Group Inc1.1001.0401.0403,1000.0201.96 
TRCLFTrans Cosmos27.9827.9827.986001.485.58 
TRCYTri City Bankshares20.8020.8020.804000.000.00 
TRDXTrend Exploration I0.00020.00020.0002138,000-0.000133.33 
TREPTrucept Inc0.00600.00600.00605,1000.00000.00 
TREVFTrevali Res Corp1.2621.2601.2609,000-0.0201.56 
TRGGFTrilogy International Ltd1.9601.9601.96010,300-0.0402.00 
TRGMTargeted Medical0.01120.01120.011211,6000.00000.00 
TRGNFTransgene S.A.3.9103.9103.9105000.0601.56 
TRIITrio Resources Inc0.00200.00180.0018200,000-0.000210.00 
TRINTrinity Capital Corp7.3307.3307.3302000.0300.41 
TRITFTri-Tech Holding Inc0.00010.00010.00011,2000.00000.00 
TRKGDH-D International Holdings Group3.5002.3503.2002,3000.90039.13 
TRKKOrbital Tracking Corp0.01730.01500.0170221,3000.00084.94 
TRKNYTurk Telekomunikasyo3.3303.2603.330335,1000.0401.22 
TRKRTracker Corp of America0.00010.00010.000110,0000.00000.00 
TRKXTrek Resources Inc230.1230.1230.1100-88.927.86 
TRLFFTrue Leaf Medicine International Inc0.80130.74350.765073,9000.00650.86 
TRLITruli Media Group0.08000.08000.080028,3000.00000.00 
TRLPFTrimel Pharmaceutica0.22650.22650.22653,7000.01105.10 
TRMEFTrade Me Group Ltd3.3603.3603.3603000.0000.00 
TRMLFTourmaline Oil Corp15.4415.1115.368,9000.100.64 
TRMNFTrueclaim Exploration Inc0.11350.11350.11351,200-0.052531.63 
TRNLYTrendlines Group Ltd ADR5.2505.2505.2501000.1502.94 
TROIFTri Origin Exp Ltd0.03080.03080.030856,000-0.004212.00 
TRONToron Inc0.00740.00650.00681,770,900-0.00011.45 
TROXGTronox In Cl B WT110.0050.0050.00200-8.0013.79 
TROXWTronox Inc Cl A WT66.2566.2566.25100-2.753.99 
TRRETerra Energy Resources0.01130.01130.011365,000-0.003724.67 
TRRFFTrifecta Gold0.07410.07000.07412,900-0.00040.54 
TRRGFTransatlantic Mining0.05040.05040.05047,8000.014440.00 
TRRITrinity Resources Inc0.01130.01130.01131000.00000.00 
TRRSDTerritory Resources Ltd21.6121.5121.617000.010.05 
TRRSFTerritory Resources Ltd19.8619.8519.861,300-0.331.65 
TRRXFTnr Gold Corp0.03700.02600.037024,0000.008027.59 
TRSITrophy Resources Inc0.00010.00010.00013,400,0000.00000.00 
TRSSFTerrascend Corp2.4642.3022.42025,300-0.1586.14 
TRSWFTransalta Renewables9.2789.2099.2091,500-0.0310.34 
TRTCTerra Tech Corp0.28600.27100.27424,741,100-0.01033.62 
TRTITranstech Industries Inc0.07390.07390.07391,0000.06871321.15 
TRUATriumph Apparel Corp0.00500.00500.005030,000-0.004044.44 
TRUHFTruly International Holdings Ltd.0.35600.35600.356010,000-0.074017.21 
TRULTrulite Inc0.01050.01050.01051000.00000.00 
TRUMFTerumo Corp48.1647.4547.493000.200.42 
TRUMYTerumo Corp ADR48.2447.7447.75300-2.695.33 
TRUUTrue Drinks Holdings Inc0.02200.02200.02205000.00000.00 
TRUXTruxton Corp34.2534.2534.252,0000.200.59 
TRVBTri-Valley Bank0.75010.75010.75015000.00010.01 
TRVRTwo Rivers Fin Grp32.9532.9532.95100-0.050.15 
TRWRFTorino Power Solutions Inc0.13000.13000.13001000.019117.22 
TRXDTrxade Group Inc0.45000.45000.45001000.00000.00 
TRXOT-Rex Oil Inc0.00560.00560.00562,0000.00011.82 
TRXXFTerrax Minerals0.41000.40000.40008,200-0.01303.15 
TRYFTrycera Financial7.5507.5007.5009,500-0.0500.66 
TRYIFToray Inds Inc Ord10.1510.1510.155000.414.16 
TRYIYToray Inds Inc ADR20.5820.2820.5838,8000.271.33 
TRYRFTroy Res NL A$25 P0.08740.07660.076610,0000.00121.59 
TRYXFTroymet Expl Corp Ord0.00740.00740.00742,5000.0046164.29 
TRZBFTransat At Cl B Vtg8.6768.6768.676400-0.3193.55 
TSBATouchstone Bank13.2413.2213.22500-0.030.23 
TSCCTech Solutions0.08000.08000.08002,3000.00000.00 
TSCDFTesco Plc Ord2.8702.8302.8305,200-0.0200.70 
TSCDYTesco Plc ADR8.6508.5708.6201,557,500-0.0100.12 
TSCEFToscana Energy0.37200.37200.37201,2000.02406.90 
TSCHYTrustco Group Holdings Ltd ADR73.2573.2573.2510019.6036.53 
TSDRFTsodilo Resources0.50250.50250.5025200-0.00050.10 
TSGLThe Staffing Group Ltd0.06000.06000.06001,0000.007714.72 
TSGTFTsingtao Brewery Ser5.6305.6305.6306000.0200.36 
TSGTYTsingtao Brewery ADR28.5328.4528.531,4001.736.46 
TSGZFTristar Gold Inc0.21470.20510.21475,5000.00210.99 
TSIHFTsi Holdings6.7156.6906.690700-0.0300.45 
TSIOF361 Degrees Intl0.34500.34500.34501,200-0.02406.50 
TSMITotal Sports Media Inc0.02280.01100.011035,500-0.003021.43 
TSNPTesoro Enterprises Inc0.00010.00010.0001991,4000.00000.00 
TSOITherapeutic Solutions International Inc0.00750.00650.006541,900-0.00079.72 
TSPGTgi Solar Power Gr0.00140.00110.00149,447,6000.000216.67 
TSRMFTreasury Metals0.45180.44370.443710,200-0.00801.77 
TSRRTradestar Res Corp0.00020.00020.000210,0000.00000.00 
TSRYFTreasury Wine Estate14.2014.2014.203,5000.070.50 
TSRYYTreasury Wine Estate14.1213.8414.1014,8000.000.00 
TSSIFortress Intl Gp0.43000.38000.425040,400-0.00501.16 
TSSJFTsutsumi Jewelry Co18.4518.4518.45200-1.356.82 
TSSLFTelesites Sab De Cv0.79000.77500.78256,3000.00250.32 
TSSPTrendsetter Solar Pr0.00150.00150.0015500-0.000525.00 
TSTIFTs03 Inc1.2101.1561.1563,100-0.0443.68 
TSTSThat Marketing Solution Inc0.00010.00010.00011,000,000-0.000150.00 
TSUKFToyo Suisan Kaisha Ord37.3037.3037.30100-1.704.36 
TSUKYToyo Suisan Kaisha L363.1363.1363.11001.60.43 
TSYHFTravelsky Technology Ltd3.2123.1903.1904,700-0.0200.62 
TSYHYTravelsky Tech SP H31.6031.5131.601,400-0.040.13 
TSYITerra Systems Inc0.00390.00390.00395,500-0.000511.36 
TTAPYThai Tap Water21.1221.1221.122000.010.06 
TTCMTautachrome Inc0.00900.00810.0085604,0000.00044.94 
TTCNFTelit Communications2.4202.4202.4205,000-0.0301.22 
TTCSTie Technologies New0.00160.00160.00169000.00000.00 
TTDKFTdk Corp86.7286.7286.721004.585.58 
TTDKYTdk Corp88.1488.1488.144000.590.67 
TTENTitan Energy Llc1.7501.7001.7509,5000.0502.94 
TTEXFBullion Gold Resources Corp0.28100.28100.2810100-0.042513.14 
TTFNFTotal S.A.55.0055.0055.001,700-0.030.05 
TTGPFTt Group Plc Ord 252.9102.9102.9105,000-0.1705.52 
TTHGTitanium Hldgs Group0.17760.17760.17766000.00000.00 
TTLOTorotel Inc0.70000.65000.70003,0000.01001.45 
TTLTFTotal Telecom Inc0.24100.24100.2410800-0.034812.62 
TTMZF3Tl Technologies Corp0.01020.01020.01027000.00022.00 
TTNCTitan Computer Services Inc1.1501.1501.150500-0.20014.81 
TTNDFTechtronic Inds Ord5.8005.8005.8001,600-0.6009.38 
TTNDYTechtronic Industries Co. Ltd31.1730.4431.0014,5000.080.26 
TTNUFTitanium Group Ltd0.03940.00740.03943,3000.00143.68 
TTOBFTurk Otomobil Fabrikasi Gdr19.4519.4519.452,200-0.050.24 
TTPPFTotal Produce Plc Ord3.1303.0503.0507,0000.1605.54 
TTRAFTelstra Corp Ltd2.7002.7002.7001,000-0.0200.74 
TTRHFTerra Energy Corp0.00100.00100.00102,0000.0009900.00 
TTSITactical Services Inc0.02310.02310.02311,000-0.013937.57 
TTTMT3 Motion Inc0.01100.01030.010578,600-0.001512.50 
TTWNTech Town Holdings Inc7.0507.0507.0504000.0000.00 
TTXPTrilliant Expl Corp New0.00010.00010.00015000.00000.00 
TTYPTrinity Petroleum TR65.0065.0065.001001.001.56 
TUFBYThai Union Group Public Co Ltd ADR12.7812.7812.787000.000.00 
TUIFFTui Ag21.5321.5321.531000.000.00 
TUIFYTui Ag ADR10.8410.8410.84200-0.403.56 
TULLFTullet Prebon Plc7.3407.3407.3401,600-0.4675.98 
TUMIFKingsmen Res Ltd0.10840.10840.1084100-0.01068.91 
TUNGTungsten Corp0.00070.00070.00071,000-0.000222.22 
TURATurbine Aviation Inc0.37910.00810.0081200-0.099592.47 
TURVTwo Rivers Water Co0.30000.27010.270191,800-0.01394.89 
TUWLFTullow Oil Plc Ord2.3602.3602.3602000.0000.00 
TUWOYTullow Oil ADR1.1901.1901.1901,200-0.0312.54 
TUXSTuxis Corp4.1204.1004.1003,000-0.0100.24 
TVBCYTelevision Broadcast6.5616.4306.4306000.0801.26 
TVERTerrace Ventures Inc New0.00260.00260.0026175,000-0.000721.21 
TVETFTraverse Energy0.34700.33910.33911,5000.00752.26 
TVIAQTerravia Hldgs Inc0.00290.00270.0028153,800-0.00026.67 
TVIPFT V I Pacific Inc Fg0.01340.00600.006012,300-0.007455.22 
TVLFTenn Valley Fin Hldg5.2505.2505.2507,500-0.5008.70 
TVMD24/7 Kid Doc Inc0.02500.02500.02501,7000.00000.00 
TVNBTurbotville National Bank [Pa]93.1693.1693.1630026.0638.84 
TVOGTurner Valley Oilgas0.04000.03600.0399778,3000.00020.50 
TVPCTwin Vee Powercats Inc0.15100.15100.15102000.00100.67 
TVPKFTravis Perkins Plc [United Kingdom]20.0020.0020.00100-0.743.57 
TVTVWherevertv Broadcasting Corp0.33000.20500.3300400-0.065016.46 
TWACTwa Corp450.0450.0450.010010.02.27 
TWCFTown & Country Finl22.2522.0522.051,500-0.200.90 
TWERTowerstream Corp2.8502.3652.3801,600-0.52017.93 
TWFH24Holdings Inc0.26000.26000.2600200-0.125032.47 
TWGL20/20 Global Inc0.05000.05000.05003000.00000.00 
TWIRFTree Island Steel Ltd1.9331.9331.9333,0000.0241.27 
TWMIFTidewater Midstream and Infrastructure1.2341.2341.2344,000-0.0110.91 
TWMJFCanopy Growth Corp22.3121.0621.15980,000-1.345.96 
TWNAFTawana Resources NL0.35000.35000.35002,0000.2000133.33 
TWNETowne Bancorp Inc Az0.00110.00110.0011266,200-0.001963.33 
TWOCTrans World Corp4.0004.0004.000500-0.0501.23 
TWODFTaylor Wimpey Plc2.6002.5982.600181,900-0.0491.85 
TWODYTaylor Wimpey Plc ADR27.8127.8027.803,600-0.351.24 
TWOHTwo Hands Corp0.00620.00600.0062219,5000.00011.64 
TWSITristar Wellness Solutions Inc0.04000.04000.04004000.00000.00 
TXCCQTranswitch Corp0.00030.00030.00033000.00000.00 
TXGETexas Gulf Energy Inc0.00160.00160.0016100-0.000833.33 
TXHDTextmunication Holdings Inc0.00030.00020.0003112,066,4000.00000.00 
TXHETexhoma Energy Inc0.00010.00010.00017,899,9000.00000.00 
TXHGTx Holdings Inc0.02800.02800.028010,0000.006932.70 
TXHPFTechnopro Holdings Inc57.0057.0057.005002.003.64 
TXICTongxin International Ltd0.06000.06000.060020,0000.00000.00 
TXJKTexas Jack Oil & Gas Corp0.03000.02500.025018,000-0.005016.67 
TXLZFTesla Expl Ltd0.06000.06000.060012,000-0.029032.58 
TXMCTirex Corp0.00050.00020.0004701,9000.000133.33 
TXSOTexas South Energy Inc0.03250.03000.032515,3000.00123.83 
TXTMProtext Mobility Inc0.00110.00090.000927,331,200-0.000110.00 
TYBTTrinity Bank Na [Tx]59.7959.5059.792000.791.34 
TYCBTaylor Calvin B Bksh35.3035.3035.302000.000.00 
TYEKFThyssenkrupp Ag28.4028.4028.402000.100.35 
TYFGTri County Financial41.6541.6541.654000.000.00 
TYHJFTyhee Development Co0.00010.00010.000110,0000.00000.00 
TYIDFToyota Industries Cp61.2960.2861.29300-5.558.31 
TYIDYToyota Industries Corp63.7763.7763.771000.791.25 
TYOBYToyobo Co. ADR19.7419.7419.741000.633.30 
TYOYYTaiyo Yuden Ltd ADR67.0065.5167.006001.452.21 
TYTMFTokyo Tatemono Co. Ltd15.5015.2515.25700-0.905.57 
TYTNTytan Holdings Inc0.00300.00300.00301000.00000.00 
TZLTFTz Ltd Ord0.18000.18000.180023,6000.16901536.36 
TZPCThermafreeze Product0.00550.00550.00552,9000.00000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.147.147.224
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,239-170.23
DJI25,219190.08
SP5002,73210.04
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,347-70.49
BDI1,200494.26
HSI28,5943491.23