HomeExchange
OTCBB EOD:2017-04-25
. A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
TACI.OB Transatlantic Capital Inc 0.15 0.15 0.15 100 0.00 0.00%
TAGG.OB Taglikeme Corp 0.0001 0.0001 0.0001 1200 0.00 0.00%
TAKD.OB Transakt Ltd 0.1 0.09 0.09 15000 -0.01 -10.00%
TALK.OB Italk Inc 0.0004 0.0004 0.0004 170000 0.00 0.00%
TAMO.OB Tamm Oil and Gas Cp 0.0031 0.0028 0.0031 1000 0.00 0.00%
TAOIF.OB Tag Oil Ltd 0.4678 0.4534 0.463 62500 0.01 2.12%
TAPM.OB Tapinator Inc 0.13 0.109 0.13 1400 0.02 19.27%
TATYY.OB Tate & Lyle Plc Spon 39.66 39.66 39.66 300 0.00 0.00%
TAUG.OB Tauriga Sciences Inc 0.0015 0.0013 0.0014 5326500 -0.00 -6.67%
TAVHY.OB Tav Havalimanlari 17.09 16.74 17.09 3200 0.35 2.09%
TAWNF.OB Thai Airways Intl- F 0.4958 0.4958 0.4958 1000 0.00 0.00%
TBEV.OB High Performance Beverages Co 0.0001 0.0001 0.0001 64223200 0.00 0.00%
TBGPF.OB Tembo Gold Corp 0.0232 0.0232 0.0232 5000 0.00 0.00%
TBIO.OB Transgenomic Cmn 0.425 0.39 0.41 257300 -0.02 -3.53%
TBLZ.OB Trailblazer Resources Inc 3.11 3.11 3.11 300 0.00 0.00%
TBQBF.OB T-Bird Pharma Inc 1.04 0.953 0.9563 66300 -0.07 -6.80%
TBSS.OB Tbss International 0.0009 0.0009 0.0009 2000 0.00 0.00%
TCEGF.OB Terraco Gold Corp 0.0967 0.09 0.09 59500 -0.01 -6.93%
TCEHY.OB Tencent Holdings ADR 31.41 31.21 31.37 1097700 0.16 0.51%
TCKF.OB Tomichi Creek Outfit 0.47 0.45 0.47 15500 0.02 4.44%
TCKRF.OB Teck Resources Cl A 21.5091 21.0704 21.5091 900 0.44 2.08%
TCLRY.OB Technicolor S.A. 4.85 4.85 4.85 100 0.00 0.00%
TCPFF.OB True Corp Public Co 0.175 0.175 0.175 600 0.00 0.00%
TCPIF.OB TCP International Holdings Ltd 1.25 1.2 1.25 31400 0.05 4.17%
TCTZF.OB Tencent Holdings Ltd 31.46 31.2501 31.442 19900 0.19 0.61%
TDCB.OB Third Century Bancor 11.1684 11 11 500 -0.17 -1.51%
TDCP.OB 3Dicon Corporation 0.0009 0.0008 0.0008 65200 0.00 0.00%
TDGCF.OB Trinidad Drilling Lt 1.64 1.5925 1.6 4600 -0.04 -2.44%
TDHOY.OB T&D Holdings Inc 7.39 7.34 7.38 22200 0.02 0.27%
TDRRF.OB Tudor Gold Corp. 0.451 0.451 0.451 2500 0.00 0.00%
TDSGF.OB Teledata Singapore Ltd 0.4982 0.463 0.4842 8600 0.01 2.69%
TECR.OB Techcare Corp. 0.6 0.47 0.6 19500 0.10 20.00%
TEGY.OB Transact Energy 0.06 0.06 0.06 600 0.00 0.00%
TELDF.OB Telefonica Deutschla 5.05 4.77 4.77 1000 -0.28 -5.54%
TELNF.OB Telenor ASA 16.43 16.43 16.43 12000 0.00 0.00%
TELNY.OB Telenor ASA Ads 16.48 16.3 16.47 38200 0.16 0.98%
TERA.OB Teraforce Tech Corp 0.0001 0.0001 0.0001 1000 0.00 0.00%
TEUFF.OB Box Ships Inc. 0.2399 0.2 0.2399 7100 0.04 19.71%
TEVVF.OB Teva Pharmaceutical Industries Limited 568 549.5 559 9000 -9.00 -1.58%
TEXC.OB Texcom Inc 0.0168 0.0033 0.0168 23300 0.01 409.09%
TEZNY.OB Terna Rete Elettrica 15.3125 15.13 15.3 10800 0.02 0.10%
TFVR.OB Timefirevr Inc. 0.241 0.203 0.203 156600 -0.03 -12.31%
TGAFF.OB Taiga Bldg Prods Ltd Ord 0.768 0.761 0.761 12300 -0.01 -0.91%
TGCDF.OB Teranga Gold Corp CD 0.5042 0.4698 0.4698 180300 -0.03 -6.82%
TGOPY.OB 3I Group Plc 5.3 5.3 5.3 1200 0.00 0.00%
TGRF.OB Tgr Financial Inc 8.9 8.9 8.9 300 0.00 0.00%
TGRO.OB Tiger Oil and Energy Inc 0.0269 0.0269 0.0269 6100 0.00 0.00%
TGRR.OB Tiger Reef Inc. 0.095 0.05 0.07 81400 0.02 40.00%
TGSGY.OB Tgs Nopec Geophysica 22.02 22.02 22.02 200 0.00 0.00%
THBIY.OB Turkiye Halk Bankasi 6.7599 6.75 6.7599 600 0.01 0.15%
THCBF.OB Thc Biomed Intl Ltd 0.498 0.465 0.4958 77900 0.01 1.18%
THCT.OB Thc Therapeutics Inc. 0.6 0.45 0.5554 29600 0.01 0.98%
THERF.OB Theratechnologies Inc 4.78 4.5602 4.76 59700 0.16 3.42%
THKLY.OB T H K Co Ltd ADR 12.865 12.865 12.865 1800 0.00 0.00%
THNS.OB Thinspace Technologies Inc 0.0003 0.0002 0.0003 9173800 0.00 50.00%
THTI.OB Tht Heat Transfer Technology 0.12 0.12 0.12 100 0.00 0.00%
THVB.OB Thomasville Bancshar 36.25 36.25 36.25 100 0.00 0.00%
TINLY.OB Teijin Ltd ADR 19.35 19.35 19.35 800 0.00 0.00%
TINO.OB Tamino Minerals Inc 0.001 0.0009 0.0009 39000 -0.00 -10.00%
TINTF.OB Tintina Resources Inc 0.0897 0.0725 0.0873 1800 -0.00 -2.68%
TIPS.OB Tianrong Intrnet Pro 0.0001 0.0001 0.0001 100 0.00 0.00%
TIRTZ.OB Tidelands Royalty TR B Ubi 2.15 2.15 2.15 200 0.00 0.00%
TIRXF.OB Tirex Resources Ltd 0.0492 0.0492 0.0492 41900 0.00 0.00%
TITXF.OB Titan Medical Inc 0.33 0.3 0.3164 147800 0.00 1.09%
TIXC.OB Tix Corporation 1.42 1.35 1.42 40100 0.07 5.19%
TKAMY.OB Thyssenkrupp Ag 25.1 24.92 25.1 6700 0.18 0.72%
TKECF.OB Tokyo Electric Power 3.96 3.96 3.96 4300 0.00 0.00%
TKGBF.OB Turkiye Garanti Bankasi As 2.68 2.68 2.68 100 0.00 0.00%
TKGBY.OB Turkiye Garanti Bank 2.74 2.6569 2.74 149600 0.05 1.86%
TKGSY.OB Tokyo Gas Co Ltd ADR 19.22 19.2 19.22 1000 0.02 0.10%
TKHVY.OB Turk Hava Yallari Ao 16.665 16.17 16.665 400 0.49 3.06%
TKOMF.OB Tokio Marine Ord 42.38 42.38 42.38 200 0.00 0.00%
TKOMY.OB Tokio Marine ADR 42.6885 42.5675 42.68 7600 0.07 0.16%
TKPHF.OB Takeda Pharmaceutica 48.34 48.34 48.34 300 0.00 0.00%
TKPYY.OB Takeda Pharma 24.3 24.2 24.25 38900 0.00 0.00%
TKRFF.OB Tinka Resources Ltd 0.4883 0.458 0.4743 42900 -0.01 -2.87%
TKSTF.OB Tinkerine Studios Lt 0.065 0.0617 0.0617 5000 -0.00 -5.08%
TKTDY.OB Takata Corp Unsp ADR 9.33 9.33 9.33 100 0.00 0.00%
TKXHF.OB Trackx Holdings Inc. 0.33 0.312 0.312 15000 -0.02 -5.45%
TKYVY.OB Turkiye Vakiflar Bankasi T.A.O 17.16 16.87 17.16 400 0.29 1.72%
TLCVF.OB Tlc Vision Corp 0.001 0.0008 0.0008 56100 -0.00 -20.00%
TLFX.OB Telefix Communications Holdings Inc. 0.0362 0.036 0.0362 6500 0.00 0.00%
TLGHY.OB Telenet Group Holding Nv 30.25 30.25 30.25 200 0.00 0.00%
TLGRF.OB Talga Res Ltd 0.5938 0.5858 0.5858 35500 0.00 0.00%
TLKMF.OB Pt Telekomunik Ind B 0.34 0.34 0.34 100 0.00 0.00%
TLLT.OB Telehealthcare Inc. 0.51 0.4501 0.488 22600 -0.01 -2.40%
TLNUF.OB Telecorp Inc 0.0081 0.0081 0.0081 2900 0.00 0.00%
TLOG.OB Tetralogic Pharmaceu 0.0499 0.0417 0.0499 175400 0.01 19.66%
TLRS.OB Timberline Resources Corporation 0.4703 0.4301 0.431 20100 -0.01 -2.05%
TLSNY.OB Teliasonera ADR 8.35 8.24 8.34 16200 0.10 1.21%
TLSRP.OB Telos Corp 12%Pfd 10.55 8.6 10.25 5700 0.47 4.86%
TLSYY.OB Telstra Cp Ads 15.97 15.89 15.93 135200 -0.02 -0.15%
TLTFF.OB Theralase Technologi 0.3922 0.33 0.36 209500 -0.01 -1.48%
TLTZF.OB Tele2 Ab Ord B Shs 10.12 10.12 10.12 200 0.00 0.00%
TMBCF.OB Tembec Inc New 2.19 2.1768 2.1768 4800 -0.01 -0.60%
TMBXF.OB Tombstone Explortn 0.0064 0.005 0.005 9700 -0.00 -21.88%
TMIBF.OB Trimetals Mining 0.1439 0.1381 0.1439 7000 0.01 4.20%
TMICY.OB Trend Micro ADR 44.59 44.49 44.55 2900 0.00 0.00%
TMMFF.OB Tmac Resources Inc. 10.812 10.7302 10.7302 900 -0.01 -0.05%
TMMI.OB T M M Inc New 0.0575 0.052 0.0575 143000 0.00 9.11%
TMOAF.OB Tomtom Nv Amsterdam 10.0593 10 10.006 2800 0.01 0.06%
TMOAY.OB Tomtom Nv ADR 5.07 4.985 4.985 500 -0.08 -1.68%
TMPS.OB Tempus Applied Solutions Holdings Inc 0.141 0.06 0.06 60700 -0.01 -14.29%
TMRAY.OB Tomra Systems A/S/A 11.69 11.69 11.69 700 0.00 0.00%
TMRC.OB Texas Mineral Resources Corp. 0.2 0.19 0.19 17700 -0.01 -5.00%
TNABY.OB Tenaga Nasional Berh 12.82 12.73 12.73 11300 -0.07 -0.55%
TNEYF.OB Tamarack Valley Energy Ltd 1.993 1.99 1.993 1500 0.00 0.15%
TNGO.OB Tangoe Inc 5.45 5.25 5.45 99900 0.20 3.81%
TNGS.OB Titan Oil & Gas Inc 0.0043 0.0042 0.0042 1500 -0.00 -2.33%
TNKY.OB Tn-K Energy Group 0.012 0.012 0.012 4000 0.00 0.00%
TNLX.OB Trans-Lux Corporation 1.79 1.5 1.5 12600 -0.29 -16.20%
TNREF.OB Taranis Res Inc 0.0722 0.0722 0.0722 7000 0.00 0.00%
TNRG.OB Thunder Energies Cor 0.179 0.11 0.179 46100 0.07 62.73%
TNTY.OB True Nature Holding Inc. 0.595 0.5 0.595 17700 0.05 9.78%
TOELF.OB Tokyo Electron Ltd 115 115 115 1200 0.00 0.00%
TOELY.OB Tokyo Electron Ltd 28.85 28.77 28.83 174800 0.04 0.16%
TOFB.OB Tofutti Brands Inc 2.15 2.15 2.15 700 0.00 0.00%
TOGL.OB Toga Limited 2.1 1.5 2.1 3100 0.10 5.00%
TOGOF.OB Tomagold Corporation 0.0614 0.0578 0.0578 5000 -0.00 -5.86%
TOLWF.OB Trican Well Service 2.951 2.94 2.95 11000 0.00 0.00%
TOMZ.OB Tomi Environmental 0.14 0.14 0.14 2000 0.00 0.00%
TONR.OB Tonner-One World Holdings Inc. 0.0003 0.0002 0.0003 50100 0.00 50.00%
TOPCF.OB Topcon Corp 17.04 16.8 16.8 500 -0.24 -1.41%
TORVF.OB Torch River Resource 0.049 0.049 0.049 16000 0.00 0.00%
TORXF.OB Gleichen Res Ltd 17.9491 16.8 17.191 19800 -0.76 -4.22%
TORZ.OB Sutor Technology Group Limited 0.12 0.12 0.12 9200 0.00 0.00%
TOSBF.OB Toshiba Corp 1.98 1.964 1.964 33000 -0.01 -0.61%
TOSYY.OB Toshiba Corporation 11.76 11.65 11.76 12300 0.10 0.86%
TOTDF.OB Toto Co Ltd Ord 38 38 38 100 0.00 0.00%
TOTDY.OB Toto Ltd 38.16 38.16 38.16 100 0.00 0.00%
TOWTF.OB Tower One Wireless Corp. 0.2 0.18 0.18 25000 -0.02 -10.00%
TOYOF.OB Toyota Motor Corporation 54.75 54.75 54.75 12100 0.00 0.00%
TPAC.OB Trans-Pac Aerospace 0.0003 0.0002 0.0003 22243900 0.00 50.00%
TPCA.OB Tropicana Entmt Inc 34.8 34.75 34.8 5000 0.00 0.00%
TPCS.OB Techprecision Corp 0.7296 0.696 0.701 20300 -0.03 -3.92%
TPDKY.OB Topdanmark As 2.65 2.63 2.63 1400 0.00 0.00%
TPLM.OB Triangle Petroleum Corp 0.07 0.066 0.067 188300 0.00 1.52%
TPNI.OB The Pulse Network 0.0002 0.0002 0.0002 100000 0.00 0.00%
TPNTF.OB Third Point Offshore 14.45 14.4 14.4 12500 -0.05 -0.35%
TPRFF.OB Gran Columbia Gold 0.0705 0.061 0.061 71400 -0.01 -13.48%
TPSSF.OB Turbo Power Sys Inc 0.0001 0.0001 0.0001 10000 0.00 0.00%
TPTW.OB Tpt Global Tech Inc 0.0862 0.0862 0.0862 300 0.00 0.00%
TQLA.OB Montalvo Spirits In 0.0014 0.001 0.0011 18593700 -0.00 -15.38%
TRAUF.OB Transurban Gr Staple 9.11 9.11 9.11 3000 0.00 0.00%
TRBMF.OB Stratton Resources Inc 0.5333 0.5333 0.5333 1500 0.00 0.00%
TRCY.OB Tri City Bankshares 19.2 19.2 19.2 2000 0.00 0.00%
TRDX.OB Trend Exploration I 0.0001 0.0001 0.0001 5000 0.00 0.00%
TREP.OB Trucept Inc 0.0179 0.013 0.013 13800 -0.00 -23.53%
TREVF.OB Trevali Res Corp 0.8936 0.875 0.875 44400 -0.01 -1.27%
TRKG.OB Tracking Corporation 0.0006 0.0006 0.0006 200000 0.00 0.00%
TRKK.OB Orbital Tracking Corp 0.0228 0.02 0.022 1075300 -0.00 -3.51%
TRKNY.OB Turk Telekomunikasyo 3.35 3.295 3.35 12100 0.06 1.67%
TRMLF.OB Tourmaline Oil Corp 20.3196 20.2115 20.3196 20600 0.06 0.27%
TRON.OB Toron Inc 0.0059 0.0044 0.0047 365200 -0.00 -18.97%
TRRE.OB Terra Energy Resources 0.04 0.023 0.023 109400 -0.01 -19.01%
TRSI.OB Trophy Resources Inc 0.0001 0.0001 0.0001 74700 0.00 0.00%
TRSWF.OB Transalta Renewables 11.6577 11.62 11.6577 1300 0.04 0.32%
TRTC.OB Terra Tech Corp 0.2401 0.22 0.2214 8625900 -0.02 -7.17%
TRUMY.OB Terumo Corp Unsp ADR 36.5 36.5 36.5 200 0.00 0.00%
TRUU.OB True Drinks Holdings Inc 0.095 0.0801 0.09 73100 0.00 0.56%
TRVB.OB Tri-Valley Bank 0.85 0.85 0.85 100 0.00 0.00%
TRVR.OB Two Rivers Fin Grp 23.25 23.25 23.25 200 0.00 0.00%
TRXD.OB Trxade Group Inc 0.65 0.65 0.65 100 0.00 0.00%
TRXXF.OB Terrax Minerals 0.4593 0.447 0.4592 10000 0.00 0.26%
TRYIY.OB Toray Inds Inc ADR 17.69 17.63 17.67 6300 0.00 0.00%
TSCDY.OB Tesco Plc Spons ADR 6.96 6.89 6.89 91100 -0.06 -0.81%
TSGL.OB The Staffing Group Ltd 0.1069 0.08 0.1069 12700 0.03 33.62%
TSGTF.OB Tsingtao Brewery Ser 4.505 4.505 4.505 1000 0.00 0.00%
TSGTY.OB Tsingtao Brewery ADR 22.87 22.87 22.87 100 0.00 0.00%
TSGZF.OB Tristar Gold Inc 0.2211 0.2152 0.2211 14400 0.01 2.74%
TSMI.OB Total Sports Media Inc. 0.0035 0.0035 0.0035 10000 0.00 0.00%
TSOI.OB Therapeutic Solutions International Inc 0.01 0.01 0.01 16100 0.00 0.00%
TSPG.OB Tgi Solar Power Gr 0.0005 0.0004 0.0004 13679900 -0.00 -20.00%
TSRYY.OB Treasury Wine Estate 9.071 9.05 9.06 4100 0.01 0.11%
TSSI.OB Fortress Intl Gp 0.214 0.175 0.195 152600 -0.01 -2.99%
TSSLF.OB Telesites Sab De Cv 0.65 0.6261 0.65 15100 0.02 3.82%
TSTIF.OB Ts03 Inc 2.213 2.213 2.213 2000 0.00 0.00%
TSTS.OB That Marketing Solution Inc 0.0002 0.0001 0.0001 2005000 -0.00 -50.00%
TSUKY.OB Toyo Suisan Kaisha L 364.04 364.04 364.04 100 0.00 0.00%
TSYHF.OB Travelsky Technology Ltd 2.48 2.48 2.48 1000 0.00 0.00%
TSYHY.OB Travelsky Tech SP H 25.35 25.333 25.35 1000 0.00 0.00%
TSYI.OB Terra Systems Inc 0.0038 0.0038 0.0038 10000 0.00 0.00%
TTAPY.OB Thai Tap Water 15.09 14.94 14.94 500 -0.14 -0.93%
TTCM.OB Tautachrome Inc. 0.0193 0.0095 0.018 3027100 0.01 66.67%
TTCNF.OB Telit Communications 4.67 4.55 4.59 5600 -0.08 -1.71%
TTDKY.OB Tdk Corporation 61.4 61.4 61.4 800 0.00 0.00%
TTEG.OB Turbine Truck Engine 0.67 0.67 0.67 100 0.00 0.00%
TTEN.OB Titan Energy Llc 11.26 10.25 10.95 7500 -0.31 -2.75%
TTLO.OB Torotel Inc 0.745 0.71 0.745 1300 0.04 4.93%
TTNDF.OB Techtronic Inds Ord 4.15 4.15 4.15 400 0.00 0.00%
TTNDY.OB Techtronic Industries Co. Ltd 21.05 20.97 21.05 8500 0.05 0.21%
TUCL.OB True Colors International 0.18 0.18 0.18 5200 0.00 0.00%
TUIFY.OB Tui Ag ADR 7.29 7.26 7.29 200 0.03 0.41%
TUNG.OB Tungsten Corp 0.0008 0.0008 0.0008 1536900 0.00 0.00%
TURA.OB Turbine Aviation Inc 0.2 0.2 0.2 100 0.00 0.00%
TURV.OB Two Rivers Water Co 0.6135 0.5 0.584 101700 -0.02 -3.47%
TUWLF.OB Tullow Oil Plc Ord 2.78 2.78 2.78 2000 0.00 0.00%
TUWOY.OB Tullow Oil ADR 1.45 1.36 1.44 28800 0.05 3.60%
TVBCY.OB Television Broadcast 7.97 7.97 7.97 500 0.00 0.00%
TVMD.OB 24/7 Kid Doc Inc. 0.009 0.0078 0.0078 30000 -0.00 -13.33%
TVOG.OB Turner Valley Oilgas 0.0127 0.0112 0.0119 579800 -0.00 -6.30%
TVTV.OB Wherevertv Broadcasting Corp 0.1404 0.1404 0.1404 500 0.00 0.00%
TWCF.OB Town & Country Finl 19 19 19 800 0.00 0.00%
TWER.OB Towerstream Corp 0.127 0.115 0.115 35800 -0.01 -9.45%
TWMJF.OB Canopy Growth Corp. 7.27 6.881 6.9901 470300 -0.24 -3.36%
TWOC.OB Trans World Corp 6.6 6.6 6.6 100 0.00 0.00%
TWOH.OB Two Hands Corp. 0.38 0.38 0.38 2500 0.00 0.00%
TXCCQ.OB Transwitch Corp 0.0009 0.0005 0.0005 482000 -0.00 -16.67%
TXGE.OB Texas Gulf Energy Inc 0.0029 0.0029 0.0029 100 0.00 0.00%
TXHD.OB Textmunication Holdings Inc 0.0039 0.0031 0.0032 25781800 -0.00 -11.11%
TXHE.OB Texhoma Energy Inc 0.0003 0.0002 0.0002 13568800 0.00 0.00%
TXHG.OB Tx Holdings Inc 0.017 0.013 0.017 31400 0.00 30.77%
TXMC.OB Tirex Corp [The] 0.0001 0.0001 0.0001 1042000 0.00 0.00%
TXSO.OB Texas South Energy Inc 0.012 0.012 0.012 10000 0.00 0.00%
TXSP.OB Taxus Pharmaceuticals Holdings Inc 3.3 3.3 3.3 100 0.00 0.00%
TXTM.OB Protext Mobility Inc 0.0007 0.0006 0.0006 27432700 0.00 0.00%
TYEKF.OB Thyssenkrupp Ag 24.5725 24.57 24.57 1500 -0.00 -0.01%
TYIDF.OB Toyota Industries Cp 49.38 49.38 49.38 100 0.00 0.00%
TYIDY.OB Toyota Industries Corporation 49.47 49.35 49.47 400 0.00 0.00%
TYMI.OB Tyme Technologies 3.2 3.05 3.05 200 -0.15 -4.69%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange