| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| TACI.OB |
Transatlantic Capital Inc |
0.21 |
0.21 |
0.21 |
300 |
0.00 |
 |
0.00% |
| TAGG.OB |
Taglikeme Corp |
0.0001 |
0.0001 |
0.0001 |
1100500 |
0.00 |
|
0.00% |
| TAIPY.OB |
Taisho Pharmaceutical Holdings ADR |
20 |
20 |
20 |
100 |
0.00 |
|
0.00% |
| TAKOF.OB |
Drone Delivery Cda Corp |
0.6251 |
0.6229 |
0.6229 |
5500 |
-0.00 |
 |
-0.35% |
| TAMO.OB |
Tamm Oil and Gas Cp |
0.0023 |
0.0018 |
0.002 |
10100 |
0.00 |
 |
11.11% |
| TANEF.OB |
Tanager Energy Inc |
0.0841 |
0.0841 |
0.0841 |
11000 |
0.00 |
|
0.00% |
| TAOIF.OB |
Tag Oil Ltd |
0.2913 |
0.2729 |
0.2856 |
31300 |
0.00 |
|
0.21% |
| TAPM.OB |
Tapinator Inc |
0.2098 |
0.166 |
0.173 |
361400 |
0.00 |
|
1.76% |
| TARSF.OB |
Alianza Minerals Ltd |
0.0466 |
0.0466 |
0.0466 |
1000 |
0.00 |
|
0.00% |
| TATYF.OB |
Tate & Lyle Plc 25 |
9.18 |
9.18 |
9.18 |
300 |
0.00 |
|
0.00% |
| TATYY.OB |
Tate & Lyle Plc ADR |
37.162 |
36.96 |
37 |
1800 |
0.04 |
|
0.11% |
| TAUG.OB |
Tauriga Sciences Inc |
0.0009 |
0.0007 |
0.0007 |
23180500 |
0.00 |
|
0.00% |
| TAVHY.OB |
Tav Havalimanlari |
21.48 |
21.48 |
21.48 |
800 |
0.00 |
|
0.00% |
| TAYO.OB |
Taylor Consulting |
0.0061 |
0.0061 |
0.0061 |
1600 |
0.00 |
|
0.00% |
| TBACQ.OB |
Tandy Brands Accessories |
0.0042 |
0.004 |
0.0042 |
35500 |
0.00 |
|
5.00% |
| TBET.OB |
Tibet Pharmaceuticals |
0.001 |
0.001 |
0.001 |
12000 |
0.00 |
|
0.00% |
| TBEV.OB |
High Performance Beverages CO |
0.0001 |
0.0001 |
0.0001 |
169800 |
0.00 |
|
0.00% |
| TBGPF.OB |
Tembo Gold Corp |
0.01 |
0.01 |
0.01 |
600 |
0.00 |
|
0.00% |
| TBLMY.OB |
Tiger Brands ADR |
32.15 |
31.98 |
32.15 |
1300 |
0.17 |
|
0.53% |
| TBLZ.OB |
Trailblazer Resources Inc |
1.5 |
1.18 |
1.18 |
2800 |
-0.32 |
|
-21.33% |
| TBPMF.OB |
Tetra Bio-Pharma Inc |
0.81 |
0.7127 |
0.7242 |
170700 |
-0.05 |
|
-6.76% |
| TBSS.OB |
Tbss International |
0.0009 |
0.0009 |
0.0009 |
500 |
0.00 |
|
0.00% |
| TBTC.OB |
Table Trac Inc |
2.5 |
2.5 |
2.5 |
2500 |
0.00 |
|
0.00% |
| TCEHY.OB |
Tencent Holdings ADR |
50.5 |
49.85 |
50.309 |
3209400 |
0.17 |
|
0.35% |
| TCHC.OB |
Tech Central Inc |
0.55 |
0.55 |
0.55 |
2700 |
0.00 |
|
0.00% |
| TCKRF.OB |
Teck Resources Cl A |
24.227 |
23.708 |
24.227 |
1000 |
0.50 |
|
2.09% |
| TCLHF.OB |
Tcl Multimedia Techn |
0.508 |
0.48 |
0.508 |
2300 |
0.01 |
|
1.60% |
| TCLRY.OB |
Technicolor S.A. |
3.45 |
3.42 |
3.45 |
3000 |
0.03 |
|
0.88% |
| TCNB.OB |
Town Center Bk IL |
3.5 |
3.45 |
3.5 |
300 |
0.05 |
|
1.45% |
| TCOR.OB |
Treecon Resources Inc |
0.35 |
0.35 |
0.35 |
3000 |
0.00 |
|
0.00% |
| TCRRF.OB |
Terrace Energy Corp |
0.005 |
0.005 |
0.005 |
61200 |
0.00 |
|
0.00% |
| TCTZF.OB |
Tencent Holdings Ltd |
50.67 |
49.91 |
50.5 |
78400 |
0.25 |
|
0.50% |
| TDCB.OB |
Third Century Bancor |
13 |
12.9999 |
12.9999 |
300 |
-0.00 |
|
-0.00% |
| TDEY.OB |
3D Eye Solutions IN |
0.0001 |
0.0001 |
0.0001 |
183900 |
0.00 |
|
0.00% |
| TDGCF.OB |
Trinidad Drilling Ltd |
1.1595 |
1.15 |
1.15 |
37100 |
0.00 |
|
0.00% |
| TDHOY.OB |
T&D Holdings Inc |
8.45 |
8.32 |
8.45 |
6300 |
0.12 |
|
1.50% |
| TDRRF.OB |
Tudor Gold Corp |
0.3852 |
0.3852 |
0.3852 |
1000 |
0.00 |
|
0.00% |
| TDSGF.OB |
Teledata Singapore Ltd |
0.1748 |
0.1614 |
0.1748 |
2900 |
0.01 |
|
8.30% |
| TEAR.OB |
Tearlab Corp |
0.4016 |
0.385 |
0.39 |
28900 |
-0.01 |
|
-1.27% |
| TECO.OB |
Treaty Energy Corp |
0.001 |
0.0001 |
0.001 |
375300 |
0.00 |
|
900.00% |
| TEGY.OB |
Transact Energy |
0.102 |
0.102 |
0.102 |
400 |
0.00 |
|
0.00% |
| TEHG.OB |
Technovative Group Inc |
1.2 |
1.2 |
1.2 |
400 |
0.00 |
|
0.00% |
| TELDF.OB |
Telefonica Deutschla |
5.07 |
4.88 |
4.88 |
42200 |
-0.14 |
|
-2.79% |
| TELNY.OB |
Telenor ASA Ads |
21.26 |
20.92 |
20.96 |
47300 |
-0.24 |
|
-1.13% |
| TERA.OB |
Teraforce Tech Corp |
0.0001 |
0.0001 |
0.0001 |
2100 |
0.00 |
|
0.00% |
| TEUCF.OB |
Box Ships Inc |
1.1 |
1.05 |
1.05 |
1600 |
-0.05 |
|
-4.55% |
| TEUFF.OB |
Box Ships Inc |
0.0148 |
0.0112 |
0.0134 |
36900 |
-0.00 |
|
-9.46% |
| TEUTF.OB |
Teuton Res Corp |
0.1384 |
0.13 |
0.1339 |
11600 |
-0.00 |
|
-3.25% |
| TEZNY.OB |
Terna Rete Elettrica |
17.84 |
17.6 |
17.74 |
6600 |
0.08 |
|
0.44% |
| TFECF.OB |
Thin Film |
0.3098 |
0.29 |
0.3098 |
5200 |
0.02 |
|
6.83% |
| TFECY.OB |
Thin Film Electron |
2.98 |
2.98 |
2.98 |
100 |
0.00 |
|
0.00% |
| TFVR.OB |
Timefirevr Inc |
0.185 |
0.0248 |
0.08 |
2570200 |
0.05 |
|
166.67% |
| TGCDF.OB |
Teranga Gold Corp CD |
2.2207 |
1.85 |
2.1937 |
25400 |
-0.01 |
|
-0.60% |
| TGGI.OB |
Trans Global Grp IN |
0.0003 |
0.0002 |
0.0002 |
52032700 |
0.00 |
|
0.00% |
| TGIFF.OB |
Friday Night Inc |
0.64 |
0.58 |
0.595 |
84000 |
-0.05 |
|
-7.03% |
| TGLO.OB |
Theglobe.com Inc |
0.0014 |
0.0013 |
0.0014 |
5900 |
0.00 |
|
7.69% |
| TGONF.OB |
Tetragon Financial |
13.18 |
13.18 |
13.18 |
1000 |
0.00 |
|
0.00% |
| TGOPY.OB |
3I Group Plc |
6.1 |
5.86 |
6.06 |
24500 |
0.20 |
|
3.41% |
| TGRO.OB |
Tiger Oil and Energy Inc |
0.0235 |
0.012 |
0.0235 |
5700 |
0.01 |
|
95.83% |
| TGRR.OB |
Tiger Reef Inc |
0.0018 |
0.0013 |
0.0018 |
1127700 |
0.00 |
|
20.00% |
| TGRUF.OB |
Wolfpack Gold Corp |
0.05 |
0.049 |
0.05 |
55000 |
0.00 |
|
0.00% |
| TGSGY.OB |
Tgs Nopec Geophysica |
22.84 |
22.2 |
22.84 |
300 |
0.64 |
|
2.88% |
| THCBF.OB |
Thc Biomed Intl Ltd |
0.63 |
0.606 |
0.6115 |
84200 |
-0.02 |
|
-2.94% |
| THCT.OB |
Thc Therapeutics Inc. |
0.9699 |
0.86 |
0.95 |
49800 |
0.05 |
|
5.56% |
| THERF.OB |
Theratechnologies Inc |
5.43 |
5.3264 |
5.39 |
51300 |
0.06 |
|
1.19% |
| THKLY.OB |
T H K CO Ltd ADR |
17.85 |
17.6 |
17.85 |
10900 |
0.19 |
|
1.06% |
| THNS.OB |
Thinspace Technologies Inc |
0.0001 |
0.0001 |
0.0001 |
64283900 |
0.00 |
|
0.00% |
| THPHF.OB |
Thinkpath Inc |
0.0018 |
0.0004 |
0.0018 |
14600 |
0.00 |
|
350.00% |
| THRR.OB |
Thresher Industries Inc |
0.0002 |
0.0001 |
0.0002 |
92100 |
0.00 |
|
100.00% |
| THURF.OB |
Thunderstruck Resources Ltd |
0.048 |
0.044 |
0.044 |
44000 |
-0.00 |
|
-8.33% |
| TIGCF.OB |
Triumph Gold Corp |
0.2177 |
0.2177 |
0.2177 |
500 |
0.00 |
|
0.00% |
| TIGE.OB |
Tigrent Inc |
0.0065 |
0.0065 |
0.0065 |
10000 |
0.00 |
|
0.00% |
| TIKRF.OB |
Tikcro Technologies |
0.423 |
0.423 |
0.423 |
500 |
0.00 |
|
0.00% |
| TIMNF.OB |
Timminco Ltd |
0.0008 |
0.0008 |
0.0008 |
200 |
0.00 |
|
0.00% |
| TINLY.OB |
Teijin Ltd ADR |
21.69 |
21.51 |
21.51 |
900 |
-0.18 |
|
-0.83% |
| TIRTZ.OB |
Tidelands Royalty TR B Ubi |
0.62 |
0.618 |
0.618 |
500 |
0.00 |
|
0.00% |
| TISDZ.OB |
Treasure Isld Rlty |
0.0034 |
0.0027 |
0.0034 |
153500 |
0.00 |
|
0.00% |
| TIXC.OB |
Tix Corp |
0.35 |
0.33 |
0.35 |
24000 |
0.00 |
|
0.00% |
| TKAGY.OB |
Telekom Austria Ag |
18.125 |
18.12 |
18.12 |
400 |
-0.00 |
|
-0.03% |
| TKAMY.OB |
Thyssenkrupp Ag |
27.66 |
27.638 |
27.638 |
4600 |
-0.02 |
|
-0.08% |
| TKCBY.OB |
Tokai Carbon CO Ltd |
45.94 |
45.83 |
45.83 |
1200 |
-0.11 |
|
-0.24% |
| TKCOF.OB |
Toho CO Ltd Tokyo |
35.15 |
35.15 |
35.15 |
100 |
0.00 |
|
0.00% |
| TKECF.OB |
Tokyo Electric Power |
3.98 |
3.93 |
3.93 |
2300 |
0.00 |
|
0.00% |
| TKGBY.OB |
Turkiye Garanti Bank |
2.56 |
2.53 |
2.55 |
407700 |
-0.01 |
|
-0.39% |
| TKGSY.OB |
Tokyo Gas CO Ltd ADR |
11.3 |
11.25 |
11.3 |
3300 |
0.05 |
|
0.44% |
| TKOI.OB |
Telkonet Inc |
0.1249 |
0.117 |
0.1187 |
117700 |
-0.00 |
|
-1.08% |
| TKOMY.OB |
Tokio Marine ADR |
44.87 |
44.66 |
44.78 |
8700 |
-0.04 |
|
-0.09% |
| TKRFF.OB |
Tinka Resources Ltd |
0.5003 |
0.4789 |
0.4815 |
42400 |
-0.02 |
|
-3.76% |
| TKSTF.OB |
Tinkerine Studios Ltd |
0.0401 |
0.0401 |
0.0401 |
4300 |
0.00 |
|
0.00% |
| TKXHF.OB |
Trackx Holdings Inc |
0.205 |
0.201 |
0.205 |
7700 |
0.00 |
|
1.99% |
| TKYVY.OB |
Turkiye Vakiflar Bankasi T.A.O |
16.5 |
15.91 |
16.5 |
1000 |
0.59 |
|
3.71% |
| TLCVF.OB |
Tlc Vision Corp |
0.0003 |
0.0003 |
0.0003 |
1800 |
0.00 |
|
0.00% |
| TLFTF.OB |
Canntab Therapeutics Ltd |
0.0166 |
0.0166 |
0.0166 |
3400 |
0.00 |
|
0.00% |
| TLFX.OB |
Telefix Communications Holdings Inc |
0.01 |
0.004 |
0.004 |
18100 |
-0.01 |
|
-57.89% |
| TLIF.OB |
T-Bay Holdings Inc |
0.0035 |
0.0035 |
0.0035 |
100 |
0.00 |
|
0.00% |
| TLLYF.OB |
Trilogy Intl Partners |
4.3 |
4.2682 |
4.2682 |
10700 |
-0.03 |
|
-0.74% |
| TLOG.OB |
Tetralogic Pharmaceu |
0.0388 |
0.033 |
0.0359 |
5000 |
0.00 |
|
8.79% |
| TLPC.OB |
Telpac Industries |
0.021 |
0.021 |
0.021 |
2000 |
0.00 |
|
0.00% |
| TLPFY.OB |
Teleperformance S.A. |
70.75 |
70.0325 |
70.75 |
1000 |
0.72 |
|
1.02% |
| TLPY.OB |
Telupay Internationa |
0.0017 |
0.0016 |
0.0016 |
19100 |
0.00 |
|
0.00% |
| TLRS.OB |
Timberline Resources Corp |
0.2375 |
0.23 |
0.23 |
9300 |
-0.01 |
|
-3.16% |
| TLSNY.OB |
Teliasonera ADR |
8.8 |
8.73 |
8.73 |
150300 |
-0.04 |
|
-0.46% |
| TLSRP.OB |
Telos Corp 12%Pfd |
12.99 |
12.95 |
12.99 |
500 |
0.04 |
|
0.31% |
| TLSYY.OB |
Telstra Cp Ads |
14.17 |
14.07 |
14.11 |
68400 |
-0.02 |
|
-0.17% |
| TLTFF.OB |
Theralase Technologi |
0.2003 |
0.178 |
0.2003 |
6700 |
0.01 |
|
3.94% |
| TLVA.OB |
Somerset Transition Corp |
0.02 |
0.02 |
0.02 |
100 |
0.00 |
|
0.00% |
| TMAK.OB |
Touchmark Bancshares |
10.09 |
9.91 |
9.91 |
4700 |
-0.18 |
|
-1.78% |
| TMBXF.OB |
Tombstone Explortn |
0.005 |
0.005 |
0.005 |
1000 |
0.00 |
|
0.00% |
| TMED.OB |
Trimedyne Inc |
1.15 |
1.15 |
1.15 |
300 |
0.00 |
|
0.00% |
| TMIAF.OB |
Trimetals Mining Inc |
0.1139 |
0.1139 |
0.1139 |
1000 |
0.00 |
|
0.00% |
| TMIBF.OB |
Trimetals Mining |
0.1733 |
0.1502 |
0.1502 |
21900 |
-0.01 |
|
-7.05% |
| TMICY.OB |
Trend Micro ADR |
57.38 |
57.15 |
57.38 |
1500 |
0.23 |
|
0.40% |
| TMMFF.OB |
Tmac Resources Inc |
7.8182 |
7.81 |
7.81 |
2600 |
-0.01 |
|
-0.10% |
| TMMI.OB |
T M M Inc New |
0.0279 |
0.026 |
0.0279 |
20800 |
0.00 |
|
7.31% |
| TMOAF.OB |
Tomtom NV Amsterdam |
9.886 |
9.85 |
9.85 |
1200 |
-0.04 |
|
-0.36% |
| TMPS.OB |
Tempus Applied Solutions Holdings Inc |
0.214 |
0.19 |
0.19 |
16800 |
-0.00 |
|
-0.05% |
| TMPSW.OB |
Tempus Applied Solutions Holdings Inc |
0.02 |
0.02 |
0.02 |
10000 |
0.00 |
|
0.00% |
| TMRAY.OB |
Tomra Systems A/S/A |
14.735 |
14.735 |
14.735 |
100 |
0.00 |
|
0.00% |
| TMRC.OB |
Texas Mineral Resources Corp |
0.1549 |
0.14 |
0.15 |
34600 |
0.00 |
|
0.00% |
| TMSH.OB |
Transglobal Assets Inc |
0.0023 |
0.0023 |
0.0023 |
400 |
0.00 |
|
0.00% |
| TMXLF.OB |
Telefonos DE Mex Sa L |
0.0001 |
0.0001 |
0.0001 |
1200 |
0.00 |
|
0.00% |
| TMXN.OB |
Trimax Corp |
0.0068 |
0.0052 |
0.0068 |
232200 |
0.00 |
|
30.77% |
| TMXXF.OB |
Tmx Group Ltd |
53.968 |
53.96 |
53.96 |
1800 |
-0.01 |
|
-0.01% |
| TNABY.OB |
Tenaga Nasional Berh |
15 |
15 |
15 |
4900 |
0.00 |
|
0.00% |
| TNEN.OB |
True North Energy Cp |
0.022 |
0.022 |
0.022 |
1500 |
0.00 |
|
0.00% |
| TNEYF.OB |
Tamarack Valley Energy Ltd |
1.977 |
1.977 |
1.977 |
1700 |
0.00 |
|
0.00% |
| TNGL.OB |
Tonogold Res Inc |
0.1401 |
0.101 |
0.1401 |
110700 |
0.02 |
|
16.75% |
| TNGNQ.OB |
Tengion |
0.0008 |
0.0008 |
0.0008 |
9500 |
0.00 |
|
0.00% |
| TNKE.OB |
Tanke Incorporated |
0.0002 |
0.0002 |
0.0002 |
11400 |
0.00 |
|
0.00% |
| TNMLF.OB |
Trillium North Minerals Ltd |
0.133 |
0.0911 |
0.1284 |
315000 |
0.02 |
|
15.36% |
| TNRG.OB |
Thunder Energies Cor |
0.1063 |
0.0953 |
0.105 |
11000 |
0.01 |
|
10.18% |
| TNSGF.OB |
Findev Inc |
0.364 |
0.356 |
0.361 |
10900 |
-0.00 |
|
-0.82% |
| TNSTF.OB |
Transeastern Power |
0.588 |
0.547 |
0.547 |
10700 |
-0.04 |
|
-6.97% |
| TNTY.OB |
True Nature Holding Inc |
0.108 |
0.108 |
0.108 |
500 |
0.00 |
|
0.00% |
| TOELY.OB |
Tokyo Electron Ltd |
47 |
46.62 |
46.91 |
110500 |
0.29 |
|
0.62% |
| TOFB.OB |
Tofutti Brands Inc |
1.84 |
1.7 |
1.79 |
17900 |
-0.05 |
|
-2.72% |
| TOLWF.OB |
Trican Well Service |
2.9 |
2.8993 |
2.9 |
338100 |
0.00 |
|
0.02% |
| TOMZ.OB |
Tomi Environmental |
0.1325 |
0.1325 |
0.1325 |
2500 |
0.00 |
|
0.00% |
| TONR.OB |
Tonner-One World Holdings Inc |
0.0003 |
0.0001 |
0.0003 |
705700 |
0.00 |
|
50.00% |
| TOPCF.OB |
Topcon Corp |
20.78 |
20.77 |
20.78 |
200 |
0.01 |
|
0.05% |
| TOPZ.OB |
Topaz Resources Inc |
0.36 |
0.36 |
0.36 |
100 |
0.00 |
|
0.00% |
| TORXF.OB |
Torex Gold Resources Inc |
9.459 |
9.11 |
9.34 |
25200 |
-0.02 |
|
-0.26% |
| TOSBF.OB |
Toshiba Corp |
2.91 |
2.86 |
2.9 |
15100 |
-0.00 |
|
-0.07% |
| TOSYY.OB |
Toshiba Corp |
17.26 |
17.07 |
17.245 |
25400 |
0.18 |
|
1.03% |
| TOWTF.OB |
Tower One Wireless Corp |
0.2049 |
0.1853 |
0.2044 |
128700 |
0.01 |
|
3.70% |
| TPAC.OB |
Trans-Pac Aerospace |
0.0001 |
0.0001 |
0.0001 |
500500 |
0.00 |
|
0.00% |
| TPCS.OB |
Techprecision Corp |
0.5498 |
0.52 |
0.5498 |
26700 |
0.03 |
|
5.73% |
| TPDKY.OB |
Topdanmark As |
4.335 |
4.2 |
4.335 |
1200 |
0.13 |
|
3.21% |
| TPIY.OB |
Tianyin Pharmaceutical CO |
0.017 |
0.0064 |
0.017 |
228300 |
0.01 |
|
165.63% |
| TPLM.OB |
Triangle Petroleum Corp |
0.0349 |
0.0326 |
0.0326 |
230200 |
-0.00 |
|
-1.81% |
| TPNI.OB |
The Pulse Network |
0.0001 |
0.0001 |
0.0001 |
255300 |
0.00 |
|
0.00% |
| TPNTF.OB |
Third Point Offshore |
17.26 |
17.2 |
17.2 |
600 |
-0.06 |
|
-0.35% |
| TPRFF.OB |
Gran Columbia Gold |
1.4745 |
1.455 |
1.4745 |
900 |
0.02 |
|
1.34% |
| TPTW.OB |
Tpt Global Tech Inc |
0.135 |
0.135 |
0.135 |
1000 |
0.00 |
|
0.00% |
| TRAC.OB |
Track Data Corp |
50 |
50 |
50 |
100 |
0.00 |
|
0.00% |
| TRBD.OB |
Turbodyne Techs Inc |
0.0002 |
0.0002 |
0.0002 |
1000 |
0.00 |
|
0.00% |
| TRBO.OB |
Turbo Global Partners Inc |
0.0023 |
0.0017 |
0.0019 |
17066500 |
-0.00 |
|
-9.52% |
| TRCY.OB |
Tri City Bankshares |
20.65 |
20.5 |
20.65 |
7800 |
0.15 |
|
0.73% |
| TRDX.OB |
Trend Exploration I |
0.0002 |
0.0002 |
0.0002 |
622900 |
0.00 |
|
0.00% |
| TREP.OB |
Trucept Inc |
0.0058 |
0.0058 |
0.0058 |
1600 |
0.00 |
|
0.00% |
| TREVF.OB |
Trevali Res Corp |
1.13 |
1.11 |
1.12 |
553500 |
0.01 |
|
0.90% |
| TRIN.OB |
Trinity Capital Corp |
6.75 |
6.69 |
6.75 |
1500 |
0.06 |
|
0.90% |
| TRKK.OB |
Orbital Tracking Corp |
0.019 |
0.014 |
0.019 |
403400 |
0.00 |
|
35.71% |
| TRKNY.OB |
Turk Telekomunikasyo |
3.23 |
3.19 |
3.225 |
77400 |
-0.00 |
|
-0.15% |
| TRLFF.OB |
True Leaf Medicine International Inc |
0.766 |
0.7416 |
0.7558 |
18700 |
0.00 |
|
0.09% |
| TRLPF.OB |
Trimel Pharmaceutica |
0.243 |
0.239 |
0.239 |
5700 |
-0.00 |
|
-0.08% |
| TRMLF.OB |
Tourmaline Oil Corp |
16.3069 |
16.1432 |
16.1498 |
18300 |
-0.15 |
|
-0.92% |
| TRNLY.OB |
Trendlines Group Ltd ADR |
5.31 |
4.99 |
4.99 |
6300 |
-0.32 |
|
-6.03% |
| TRON.OB |
Toron Inc |
0.01 |
0.0066 |
0.0076 |
16416400 |
-0.00 |
|
-24.00% |
| TRRI.OB |
Trinity Resources Inc |
0.011 |
0.011 |
0.011 |
100 |
0.00 |
|
0.00% |
| TRRSF.OB |
Territory Resources Ltd |
20.11 |
19.9967 |
20.0863 |
3900 |
-0.02 |
|
-0.12% |
| TRRXF.OB |
Tnr Gold Corp |
0.0614 |
0.0535 |
0.0535 |
56000 |
-0.01 |
|
-12.87% |
| TRSI.OB |
Trophy Resources Inc |
0.0001 |
0.0001 |
0.0001 |
23200 |
0.00 |
|
0.00% |
| TRSSF.OB |
Terrascend Corp |
2.4685 |
2.292 |
2.3541 |
37300 |
-0.11 |
|
-4.33% |
| TRSWF.OB |
Transalta Renewables |
10.13 |
10.1094 |
10.121 |
5500 |
-0.01 |
|
-0.09% |
| TRTC.OB |
Terra Tech Corp |
0.277 |
0.246 |
0.2485 |
8308200 |
-0.03 |
|
-10.29% |
| TRUU.OB |
True Drinks Holdings Inc |
0.025 |
0.021 |
0.021 |
213100 |
-0.00 |
|
-16.00% |
| TRXXF.OB |
Terrax Minerals |
0.3321 |
0.3279 |
0.3321 |
2900 |
0.00 |
|
1.28% |
| TRYIY.OB |
Toray Inds Inc ADR |
18.805 |
18.7 |
18.735 |
198800 |
-0.07 |
|
-0.37% |
| TRYRF.OB |
Troy Res NL A$25 P |
0.067 |
0.067 |
0.067 |
4000 |
0.00 |
|
0.00% |
| TRZBF.OB |
Transat At Cl B Vtg |
8.1203 |
8.1203 |
8.1203 |
300 |
0.00 |
|
0.00% |
| TSCDF.OB |
Tesco Plc Ord |
2.7301 |
2.7301 |
2.7301 |
3000 |
0.00 |
|
0.00% |
| TSCDY.OB |
Tesco Plc ADR |
8.27 |
8.182 |
8.26 |
179500 |
0.07 |
|
0.85% |
| TSGTF.OB |
Tsingtao Brewery Ser |
4.85 |
4.85 |
4.85 |
2000 |
0.00 |
|
0.00% |
| TSGTY.OB |
Tsingtao Brewery ADR |
24.57 |
24.43 |
24.52 |
3500 |
-0.05 |
|
-0.20% |
| TSIHF.OB |
Tsi Holdings |
7.43 |
7.43 |
7.43 |
100 |
0.00 |
|
0.00% |
| TSMI.OB |
Total Sports Media Inc |
0.004 |
0.004 |
0.004 |
600 |
0.00 |
|
0.00% |
| TSOI.OB |
Therapeutic Solutions International Inc |
0.006 |
0.006 |
0.006 |
300 |
0.00 |
|
0.00% |
| TSPG.OB |
Tgi Solar Power Gr |
0.0007 |
0.0005 |
0.0005 |
8742700 |
-0.00 |
|
-28.57% |
| TSRMF.OB |
Treasury Metals |
0.4245 |
0.4245 |
0.4245 |
100 |
0.00 |
|
0.00% |
| TSRYF.OB |
Treasury Wine Estate |
12.18 |
12.18 |
12.18 |
300 |
0.00 |
|
0.00% |
| TSRYY.OB |
Treasury Wine Estate |
12.341 |
12.27 |
12.3 |
6500 |
-0.04 |
|
-0.33% |
| TSSI.OB |
Fortress Intl Gp |
0.45 |
0.4 |
0.42 |
56300 |
-0.03 |
|
-6.67% |
| TSSLF.OB |
Telesites Sab DE Cv |
0.7525 |
0.735 |
0.735 |
20400 |
-0.02 |
|
-2.00% |
| TSSP.OB |
Trendsetter Solar Pr |
0.001 |
0.001 |
0.001 |
3200 |
0.00 |
|
0.00% |
| TSTIF.OB |
Ts03 Inc |
1.9767 |
1.9608 |
1.9767 |
3000 |
0.02 |
|
0.81% |
| TSTS.OB |
That Marketing Solution Inc |
0.0001 |
0.0001 |
0.0001 |
402100 |
0.00 |
|
0.00% |
| TSUKY.OB |
Toyo Suisan Kaisha L |
411.7 |
411.7 |
411.7 |
100 |
0.00 |
|
0.00% |
| TSYHY.OB |
Travelsky Tech SP H |
28.21 |
27.688 |
28.21 |
1300 |
0.52 |
|
1.89% |
| TSYI.OB |
Terra Systems Inc |
0.003 |
0.003 |
0.003 |
300 |
0.00 |
|
0.00% |
| TTAPY.OB |
Thai Tap Water |
19.19 |
18.78 |
19.14 |
15600 |
0.36 |
|
1.92% |
| TTCM.OB |
Tautachrome Inc |
0.0219 |
0.0153 |
0.0153 |
946300 |
-0.00 |
|
-14.04% |
| TTCNF.OB |
Telit Communications |
2.14 |
2.095 |
2.14 |
3000 |
0.04 |
|
2.15% |
| TTDKY.OB |
Tdk Corp |
77.19 |
77.15 |
77.19 |
1200 |
0.04 |
|
0.05% |
| TTEN.OB |
Titan Energy Llc |
1.1001 |
1.1 |
1.1 |
3800 |
-0.00 |
|
-0.01% |
| TTLO.OB |
Torotel Inc |
0.5601 |
0.56 |
0.56 |
4300 |
0.00 |
|
0.00% |
| TTMZF.OB |
3Tl Technologies Corp |
0.1146 |
0.1101 |
0.1101 |
3900 |
-0.00 |
|
-3.93% |
| TTNDY.OB |
Techtronic Industries Co. Ltd |
29.68 |
29.11 |
29.625 |
30200 |
0.52 |
|
1.77% |
| TTNUF.OB |
Titanium Group Ltd |
0.0221 |
0.006 |
0.0221 |
700 |
0.02 |
|
268.33% |
| TTSI.OB |
Tactical Services Inc |
0.027 |
0.0241 |
0.0241 |
35800 |
-0.00 |
|
-10.74% |
| TTTM.OB |
T3 Motion Inc |
0.01 |
0.006 |
0.01 |
79600 |
0.00 |
|
66.67% |
| TUIFY.OB |
Tui Ag ADR |
9.81 |
9.81 |
9.81 |
100 |
0.00 |
|
0.00% |
| TUNG.OB |
Tungsten Corp |
0.0006 |
0.0006 |
0.0006 |
6300 |
0.00 |
|
0.00% |
| TURA.OB |
Turbine Aviation Inc |
0.0074 |
0.0062 |
0.0074 |
300 |
0.00 |
|
19.35% |
| TURV.OB |
Two Rivers Water CO |
0.359 |
0.31 |
0.32 |
189200 |
-0.03 |
|
-8.57% |
| TUWOY.OB |
Tullow Oil ADR |
1.24 |
1.17 |
1.19 |
20000 |
0.00 |
|
0.00% |
| TVER.OB |
Terrace Ventures Inc |
0.005 |
0.0049 |
0.0049 |
120000 |
0.00 |
|
0.00% |
| TVIPF.OB |
T V I Pacific Inc Fg |
0.005 |
0.005 |
0.005 |
2500 |
0.00 |
|
0.00% |
| TVLF.OB |
Tenn Valley Fin Hldg |
6.5 |
6.25 |
6.5 |
200 |
0.25 |
|
4.00% |
| TVOG.OB |
Turner Valley Oilgas |
0.0156 |
0.012 |
0.015 |
1019400 |
0.00 |
|
25.00% |
| TVPC.OB |
Twin Vee Powercats Inc |
0.199 |
0.199 |
0.199 |
6600 |
0.00 |
|
0.00% |
| TVTV.OB |
Wherevertv Broadcasting Corp |
0.2926 |
0.2751 |
0.2751 |
15000 |
-0.02 |
|
-5.98% |
| TWER.OB |
Towerstream Corp |
3.6 |
3.6 |
3.6 |
600 |
0.00 |
|
0.00% |
| TWOH.OB |
Two Hands Corp |
0.0192 |
0.016 |
0.0189 |
28400 |
0.00 |
|
18.12% |
| TWSI.OB |
Tristar Wellness Solutions Inc |
0.0111 |
0.0111 |
0.0111 |
1000 |
0.00 |
|
0.00% |
| TXCCQ.OB |
Transwitch Corp |
0.0011 |
0.0001 |
0.0001 |
4800 |
0.00 |
|
0.00% |
| TXGE.OB |
Texas Gulf Energy Inc |
0.0016 |
0.0016 |
0.0016 |
1600 |
0.00 |
|
0.00% |
| TXHD.OB |
Textmunication Holdings Inc |
0.0002 |
0.0001 |
0.0002 |
24660400 |
0.00 |
|
0.00% |
| TXHE.OB |
Texhoma Energy Inc |
0.0001 |
0.0001 |
0.0001 |
1000000 |
0.00 |
|
0.00% |
| TXHG.OB |
TX Holdings Inc |
0.018 |
0.017 |
0.017 |
100000 |
-0.00 |
|
-2.86% |
| TXHPF.OB |
Technopro Holdings Inc |
53.25 |
53.25 |
53.25 |
200 |
0.00 |
|
0.00% |
| TXIC.OB |
Tongxin International Ltd |
0.041 |
0.041 |
0.041 |
1200 |
0.00 |
|
0.00% |
| TXJK.OB |
Texas Jack Oil & Gas Corp |
0.05 |
0.05 |
0.05 |
10000 |
0.00 |
|
0.00% |
| TXLZF.OB |
Tesla Expl Ltd |
0.1 |
0.1 |
0.1 |
6000 |
0.00 |
|
0.00% |
| TXMC.OB |
Tirex Corp |
0.0002 |
0.0002 |
0.0002 |
59400 |
0.00 |
|
0.00% |
| TXTM.OB |
Protext Mobility Inc |
0.0007 |
0.0005 |
0.0007 |
17985600 |
0.00 |
|
40.00% |
| TYCB.OB |
Taylor Calvin B Bksh |
34.8 |
34.6 |
34.6 |
3000 |
-0.02 |
|
-0.06% |
| TYEKF.OB |
Thyssenkrupp Ag |
27.7085 |
27.7085 |
27.7085 |
48600 |
0.00 |
|
0.00% |
| TYTN.OB |
Tytan Holdings Inc |
0.003 |
0.003 |
0.003 |
1300 |
0.00 |
|
0.00% |
Exchange