HomeExchange
OTCBB EOD:2017-11-22
. 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
TAGG.OB Taglikeme Corp 0.0001 0.0001 0.0001 1200 0.00 0.00%
TAIPY.OB Taisho Pharmaceutical Holdings ADR 16.6 16.6 16.6 1100 0.00 0.00%
TAKOF.OB Drone Delivery Cda Corp. 0.532 0.525 0.532 31000 0.01 1.33%
TAKRF.OB Takara Res Inc 0.1434 0.13 0.1434 7000 0.01 10.31%
TAMO.OB Tamm Oil and Gas Cp 0.003 0.0026 0.0026 101700 -0.00 -13.33%
TAOIF.OB Tag Oil Ltd 0.3241 0.302 0.3241 30000 0.02 5.95%
TAPM.OB Tapinator Inc 0.17 0.1 0.1 128300 -0.05 -32.89%
TAQR.OB Traqer Corp 1.5 1.5 1.5 1000 0.00 0.00%
TATYF.OB Tate & Lyle Plc 25 9.22 9.22 9.22 100 0.00 0.00%
TATYY.OB Tate & Lyle Plc ADR 37.155 37.155 37.155 500 0.00 0.00%
TAUG.OB Tauriga Sciences Inc 0.0007 0.0006 0.0006 11500300 0.00 0.00%
TAVHY.OB Tav Havalimanlari 19.37 19.37 19.37 100 0.00 0.00%
TAYO.OB Taylor Consulting 0.0036 0.0036 0.0036 4000 0.00 0.00%
TBET.OB Tibet Pharmaceuticals 0.001 0.001 0.001 2000 0.00 0.00%
TBGPF.OB Tembo Gold Corp 0.0115 0.0115 0.0115 100000 0.00 0.00%
TBLZ.OB Trailblazer Resources Inc 1.65 1.6 1.65 800 0.05 3.12%
TBPMF.OB Tetra Bio-Pharma Inc. 0.5391 0.5165 0.531 16100 0.01 2.04%
TBTC.OB Table Trac Inc 2.2 2.2 2.2 5900 0.00 0.00%
TBTEF.OB Twin Butte Energy Ltd 0.0001 0.0001 0.0001 1400 0.00 0.00%
TBVPF.OB Thai Beverage Public 0.7125 0.7125 0.7125 50000 0.00 0.00%
TCEGF.OB Terraco Gold Corp 0.0642 0.0642 0.0642 8500 0.00 0.00%
TCEHY.OB Tencent Holdings ADR 55.24 54.51 54.89 4042900 -0.35 -0.63%
TCEL.OB Therapy Cells Inc 0.0002 0.0001 0.0001 192800 -0.00 -50.00%
TCISF.OB Tachi S Co Ltd 19.1 19.1 19.1 300 0.00 0.00%
TCKRF.OB Teck Resources Cl A 23.3899 23.3899 23.3899 1000 0.00 0.00%
TCLHF.OB Tcl Multimedia Techn 0.645 0.645 0.645 1000 0.00 0.00%
TCLRY.OB Technicolor S.A. 3.22 3.07 3.07 6000 -0.15 -4.66%
TCNB.OB Town Center Bk Il 3.41 3.31 3.352 5200 -0.06 -1.70%
TCNT.OB Toucan Interactive Corp 1.05 1.05 1.05 700 0.00 0.00%
TCPIF.OB TCP International Holdings Ltd 0.42 0.3 0.42 4800 0.12 40.00%
TCTZF.OB Tencent Holdings Ltd 55.27 54.55 55.07 83600 -0.20 -0.36%
TDHOY.OB T&D Holdings Inc 7.6 7.6 7.6 1100 0.00 0.00%
TDLAF.OB Tbg Diagnostics Ltd 0.0651 0.0651 0.0651 500 0.00 0.00%
TDSGF.OB Teledata Singapore Ltd 0.1592 0.1592 0.1592 2300 0.00 0.00%
TEAR.OB Tearlab Corp 0.73 0.705 0.715 34700 -0.00 -0.35%
TECR.OB Techcare Corp. 0.18 0.1551 0.1551 1400 -0.02 -13.83%
TEGR.OB Terra Energy & Res 0.005 0.005 0.005 11100 0.00 0.00%
TEGY.OB Transact Energy 0.47 0.47 0.47 200 0.00 0.00%
TEHG.OB Technovative Group Inc 0.2459 0.2459 0.2459 100 0.00 0.00%
TELDF.OB Telefonica Deutschla 4.91 4.74 4.74 14200 -0.11 -2.35%
TELNF.OB Telenor ASA 22.073 22.073 22.073 500 0.00 0.00%
TELNY.OB Telenor ASA Ads 22.3 22.09 22.29 24600 0.16 0.72%
TESTJ.OB 18.03 18.03 18.03 200 0.00 0.00%
TEUCF.OB Box Ships Inc. 1.45 1.45 1.45 100 0.00 0.00%
TEUFF.OB Box Ships Inc. 0.0147 0.0085 0.0134 1798300 0.00 41.05%
TEUTF.OB Teuton Res Corp 0.1445 0.1445 0.1445 1000 0.00 0.00%
TEVVF.OB Teva Pharmaceutical Industries Ltd 286.5 274.5 280.315 40700 1.06 0.38%
TEZNY.OB Terna Rete Elettrica 18.55 18.19 18.54 11900 0.17 0.91%
TFIFF.OB Transforce Inc Fund 25.59 25.5626 25.5626 1100 -0.03 -0.11%
TFRFF.OB Tefron Ltd New 1.33 1.33 1.33 1200 0.00 0.00%
TFVR.OB Timefirevr Inc. 0.017 0.017 0.017 6400 0.00 0.00%
TGCDF.OB Teranga Gold Corp CD 2.0617 2.02 2.0478 11500 0.03 1.38%
TGGI.OB Trans Global Grp In 0.0003 0.0002 0.0003 15398100 0.00 50.00%
TGICQ.OB Triad Guaranty Inc 0.055 0.055 0.055 200 0.00 0.00%
TGLO.OB Theglobe.Com Inc 0.0012 0.0012 0.0012 1000 0.00 0.00%
TGOPY.OB 3I Group Plc 6.42 5.93 5.935 5000 -0.11 -1.74%
TGRF.OB Tgr Financial Inc 10.6 10.6 10.6 500 0.00 0.00%
TGRR.OB Tiger Reef Inc. 0.001 0.0008 0.001 3359300 0.00 25.00%
TGRUF.OB Wolfpack Gold Corp 0.0463 0.0463 0.0463 2100 0.00 0.00%
THBIY.OB Turkiye Halk Bankasi 4.86 4.8 4.86 4500 0.06 1.25%
THCBF.OB Thc Biomed Intl Ltd 0.6742 0.639 0.66 23400 0.00 0.14%
THCT.OB Thc Therapeutics Inc. 0.26 0.24 0.24 4900 -0.02 -7.69%
THERF.OB Theratechnologies Inc 5.84 5.6976 5.75 57600 -0.09 -1.54%
THKLY.OB T H K Co Ltd ADR 19.06 18.99 19.06 500 0.07 0.37%
THNS.OB Thinspace Technologies Inc 0.0002 0.0002 0.0002 411000 0.00 0.00%
THRR.OB Thresher Industries Inc 0.0002 0.0001 0.0002 61100 0.00 100.00%
THVB.OB Thomasville Bancshar 39.8 39.75 39.8 600 0.05 0.13%
TIAOF.OB Telecom Italia New O 0.8 0.8 0.8 16500 0.00 0.00%
TIPNF.OB Tyner Res Ltd 0.2069 0.2069 0.2069 100 0.00 0.00%
TISDZ.OB Treasure Isld Rlty 0.0028 0.0028 0.0028 9000 0.00 0.00%
TITUF.OB Titanium Corp Inc 1.0891 1.0891 1.0891 300 0.00 0.00%
TITXF.OB Titan Medical Inc 0.3705 0.35 0.36 903500 -0.00 -0.41%
TIXC.OB Tix Corp 0.41 0.39 0.39 63800 0.00 0.00%
TKAGY.OB Telekom Austria Ag 19.02 18.68 19.02 1300 0.03 0.16%
TKAMY.OB Thyssenkrupp Ag 25.929 25.72 25.929 1400 0.19 0.73%
TKGBY.OB Turkiye Garanti Bank 2.55 2.48 2.55 658800 0.07 2.82%
TKOI.OB Telkonet Inc 0.154 0.135 0.135 120300 -0.00 -1.96%
TKOMF.OB Tokio Marine Ord 42.92 42.82 42.92 1400 0.10 0.23%
TKOMY.OB Tokio Marine ADR 43.04 42.7 42.8 20100 -0.24 -0.56%
TKPHF.OB Takeda Pharmaceutica 55.53 55.5 55.5 200 -0.03 -0.05%
TKPYY.OB Takeda Pharma 27.77 27.46 27.6 26400 -0.17 -0.61%
TKRFF.OB Tinka Resources Ltd 0.5476 0.5273 0.539 77400 -0.01 -1.57%
TKYVY.OB Turkiye Vakiflar Bankasi T.A.O 14.2 14.15 14.2 900 0.05 0.35%
TLED.OB Light Engine Design Corp. 0.051 0.05 0.051 119200 0.00 0.00%
TLGN.OB Totally Green Inc 0.04 0.02 0.04 4700 0.02 100.00%
TLGRF.OB Talga Res Ltd 0.45 0.4376 0.4425 13900 -0.01 -1.45%
TLLT.OB Telehealthcare Inc. 0.215 0.215 0.215 10100 0.00 0.00%
TLLYF.OB Trilogy Intl Partners 4.4487 4.4487 4.4487 12000 0.00 0.00%
TLNUF.OB Telecorp Inc 0.0015 0.0013 0.0015 246700 0.00 0.00%
TLOG.OB Tetralogic Pharmaceu 0.0444 0.04 0.0444 9000 0.00 5.21%
TLPY.OB Telupay Internationa 0.0022 0.0021 0.0021 422200 -0.00 -4.55%
TLRS.OB Timberline Resources Corp 0.275 0.2725 0.275 15500 0.00 0.92%
TLSNY.OB Teliasonera ADR 8.9 8.83 8.885 70500 0.05 0.57%
TLSRP.OB Telos Corp 12%Pfd 10.5 9.95 10.5 700 0.50 5.00%
TLSYY.OB Telstra Cp Ads 13.25 13.15 13.18 45400 0.03 0.23%
TLTFF.OB Theralase Technologi 0.2625 0.2396 0.2625 716600 0.01 2.14%
TMBXF.OB Tombstone Explortn 0.007 0.007 0.007 284600 0.00 0.00%
TMIAF.OB Trimetals Mining Inc 0.1462 0.1462 0.1462 33300 0.00 0.00%
TMIBF.OB Trimetals Mining 0.1899 0.168 0.168 58800 -0.01 -6.72%
TMICY.OB Trend Micro ADR 57.78 57.348 57.77 2600 0.37 0.64%
TMMFF.OB Tmac Resources Inc. 6.019 5.74 5.7722 3800 -0.24 -4.03%
TMMI.OB T M M Inc New 0.028 0.027 0.028 317500 0.00 1.82%
TMOAY.OB Tomtom Nv ADR 5.48 5.48 5.48 200 0.00 0.00%
TMPPF.OB Times Property Holdings Ltd 0.93 0.93 0.93 1000 0.00 0.00%
TMPS.OB Tempus Applied Solutions Holdings Inc 0.27 0.268 0.2699 13900 -0.00 -0.04%
TMPSW.OB Tempus Applied Solutions Holdings Inc 0.03 0.03 0.03 6000 0.00 0.00%
TMRC.OB Texas Mineral Resources Corp. 0.175 0.175 0.175 16000 0.00 0.00%
TMSH.OB Transglobal Assets Inc 0.0068 0.0054 0.0066 262200 0.00 0.00%
TMSNY.OB Temenos Group Ag 126.1 125.79 126.1 700 0.31 0.25%
TMXN.OB Trimax Corp 0.0105 0.0089 0.0102 2414600 0.00 9.68%
TNABY.OB Tenaga Nasional Berh 14.89 14.11 14.3 56000 -0.59 -3.96%
TNEN.OB True North Energy Cp 0.0289 0.0202 0.0202 70300 -0.01 -30.10%
TNEYF.OB Tamarack Valley Energy Ltd 2.0814 2.041 2.0814 5500 0.02 0.89%
TNGL.OB Tonogold Res Inc 0.1675 0.1675 0.1675 1000 0.00 0.00%
TNISY.OB Tecnicas Reunida ADR 6 6 6 1000 0.00 0.00%
TNLX.OB Trans-Lux Corp 1.49 1.2 1.2 300 -0.29 -19.46%
TNMLF.OB White Metal Resource 0.0621 0.0484 0.0621 237900 0.01 28.31%
TNRG.OB Thunder Energies Cor 0.1095 0.095 0.1095 21600 0.00 0.46%
TNTY.OB True Nature Holding Inc. 0.1444 0.091 0.1292 86000 0.02 17.35%
TOELY.OB Tokyo Electron Ltd 51.2 50.93 51.18 14800 0.03 0.06%
TOFB.OB Tofutti Brands Inc 1.8691 1.72 1.8691 600 0.15 8.67%
TOLWF.OB Trican Well Service 3.62 3.5855 3.5855 8800 -0.03 -0.95%
TONR.OB Tonner-One World Holdings Inc. 0.0003 0.0002 0.0003 26501600 0.00 50.00%
TOOD.OB Thermwood Corp 5 5 5 200 0.00 0.00%
TOPCF.OB Topcon Corp 23.3 23.29 23.3 1200 0.01 0.04%
TOPPY.OB Toppan Printing 9.47 9.27 9.27 300 -0.20 -2.11%
TOPZ.OB Topaz Resources Inc. 0.35 0.33 0.33 4600 0.00 0.00%
TORXF.OB Gleichen Res Ltd 11.23 11.141 11.2 9500 -0.02 -0.18%
TOSBF.OB Toshiba Corp 2.7308 2.69 2.706 198900 -0.01 -0.33%
TOSYY.OB Toshiba Corp 16.35 16.16 16.34 34500 0.17 1.07%
TOTDY.OB Toto Ltd 52.45 51.99 51.99 300 -0.46 -0.88%
TOTTF.OB Toyo Tire & Rubber Co Ltd [Japan] 20.52 20.52 20.52 400 0.00 0.00%
TOWTF.OB Tower One Wireless Corp. 0.2262 0.21 0.214 19100 -0.01 -5.39%
TOYOF.OB Toyota Motor Corp 63.09 62.96 62.99 1200 -0.01 -0.02%
TPAC.OB Trans-Pac Aerospace 0.0001 0.0001 0.0001 2030000 0.00 0.00%
TPCA.OB Tropicana Entmt Inc 53.9 52.75 53.9 2700 0.40 0.75%
TPCS.OB Techprecision Corp 0.56 0.535 0.55 55000 0.01 2.33%
TPLM.OB Triangle Petroleum Corp 0.042 0.03 0.0311 296100 0.00 3.67%
TPNEF.OB Cub Energy Inc 0.033 0.0275 0.033 200 0.01 20.00%
TPNI.OB The Pulse Network 0.0002 0.0001 0.0002 3175000 0.00 100.00%
TPNL.OB 3Pea Intl Inc 0.745 0.7 0.745 78100 0.00 0.00%
TPRFF.OB Gran Columbia Gold 1.56 1.53 1.53 4200 -0.03 -1.72%
TQLA.OB Montalvo Spirits In 0.0007 0.0007 0.0007 4400 0.00 0.00%
TRBMF.OB Stratton Resources Inc 0.355 0.3509 0.3509 14500 -0.00 -1.15%
TRBO.OB Turbo Global Partners Inc. 0.0015 0.0013 0.0013 5457500 -0.00 -13.33%
TRDX.OB Trend Exploration I 0.0003 0.0002 0.0002 1000200 -0.00 -33.33%
TREVF.OB Trevali Res Corp 1.15 1.11 1.135 76700 0.02 2.25%
TRGGF.OB Trilogy International Ltd 1.74 1.74 1.74 100 0.00 0.00%
TRII.OB Trio Resources Inc 0.0019 0.0007 0.0015 5115300 0.00 114.29%
TRIN.OB Trinity Capital Corp 6.05 6.05 6.05 400 0.00 0.00%
TRKG.OB Tracking Corp 0.0158 0.0109 0.013 62400 0.00 1.56%
TRKK.OB Orbital Tracking Corp 0.017 0.013 0.017 114900 0.00 30.77%
TRKNY.OB Turk Telekomunikasyo 2.86 2.81 2.81 19300 -0.02 -0.71%
TRLFF.OB True Leaf Medicine International Inc 0.622 0.5838 0.6102 24900 -0.01 -1.12%
TRLPF.OB Trimel Pharmaceutica 0.155 0.1309 0.15 118200 0.02 14.59%
TRMLF.OB Tourmaline Oil Corp 18.673 18.5615 18.673 5000 0.11 0.60%
TRON.OB Toron Inc 0.0039 0.0027 0.003 519000 -0.00 -23.08%
TROXG.OB Tronox In Cl B WT 110 100 110 100 10.00 10.00%
TRRFF.OB Trifecta Gold 0.089 0.089 0.089 2000 0.00 0.00%
TRRSF.OB Territory Resources Ltd 20.752 20.649 20.7452 3200 0.06 0.29%
TRRVF.OB Terravest Capital Inc 7.5628 7.4529 7.5628 1500 0.11 1.47%
TRSWF.OB Transalta Renewables 10.4674 10.4674 10.4674 1000 0.00 0.00%
TRTC.OB Terra Tech Corp 0.217 0.196 0.2112 7794500 0.01 7.48%
TRUMY.OB Terumo Corp ADR 45.64 45.64 45.64 400 0.00 0.00%
TRUU.OB True Drinks Holdings Inc 0.0425 0.04 0.04 1170500 0.00 0.00%
TRUX.OB Truxton Corp 33.8 33.5 33.5 7100 -0.20 -0.59%
TRXPF.OB Torii Pharm Co Ltd Ord 26.8 26.8 26.8 100 0.00 0.00%
TRXXF.OB Terrax Minerals 0.3569 0.3322 0.3569 18400 0.02 6.60%
TRYF.OB Trycera Financial 5 4.6 5 13400 0.40 8.70%
TRYIY.OB Toray Inds Inc ADR 20.33 19.82 20.1 62100 -0.18 -0.88%
TSCDF.OB Tesco Plc Ord 2.575 2.575 2.575 26100 0.00 0.00%
TSCDY.OB Tesco Plc ADR 7.75 7.65 7.71 282600 0.05 0.65%
TSGTF.OB Tsingtao Brewery Ser 4.32 4.23 4.23 11000 -0.09 -2.08%
TSGTY.OB Tsingtao Brewery ADR 22.14 21.59 21.59 500 0.00 0.00%
TSGZF.OB Tristar Gold Inc 0.1751 0.173 0.173 11000 -0.00 -1.20%
TSIHF.OB Tsi Holdings 7.63 7.63 7.63 200 0.00 0.00%
TSPG.OB Tgi Solar Power Gr 0.0007 0.0005 0.0006 1724400 -0.00 -14.29%
TSRYY.OB Treasury Wine Estate 12.18 12.07 12.18 15800 0.11 0.91%
TSSI.OB Fortress Intl Gp 0.41 0.39 0.41 1700 0.02 5.13%
TSSJF.OB Tsutsumi Jewelry Co 18.8 18.8 18.8 100 0.00 0.00%
TSSLF.OB Telesites Sab De Cv 0.79 0.78 0.78 14100 -0.01 -1.27%
TSTIF.OB Ts03 Inc 2.0423 1.9771 2.0423 6100 0.01 0.50%
TSUKF.OB Toyo Suisan Kaisha Ord 36.64 36.64 36.64 100 0.00 0.00%
TSUKY.OB Toyo Suisan Kaisha L 384.25 384.25 384.25 100 0.00 0.00%
TSYHY.OB Travelsky Tech SP H 25.771 25.695 25.7125 900 0.02 0.07%
TSYI.OB Terra Systems Inc 0.0021 0.002 0.002 110000 -0.00 -4.76%
TTAPY.OB Thai Tap Water 18.816 18.816 18.816 200 0.00 0.00%
TTCM.OB Tautachrome Inc. 0.0127 0.008 0.01 1323400 -0.00 -4.76%
TTCNF.OB Telit Communications 2.557 2.48 2.5 16700 -0.05 -1.96%
TTDKF.OB Tdk Corp 84.0745 84.0745 84.0745 100 0.00 0.00%
TTDKY.OB Tdk Corp 83.665 82.54 83.665 2000 1.12 1.36%
TTEN.OB Titan Energy Llc 2.4 2.1899 2.1899 2000 -0.17 -7.21%
TTFNF.OB Total S.A. 55.725 55.725 55.725 200 0.00 0.00%
TTLO.OB Torotel Inc 0.58 0.58 0.58 1000 0.00 0.00%
TTNDY.OB Techtronic Industries Co. Ltd 30.6455 30.038 30.15 23900 -0.30 -0.99%
TTNUF.OB Titanium Group Ltd 0.0269 0.0102 0.0269 7500 0.02 163.73%
TTSI.OB Tactical Services Inc 0.1113 0.06 0.0619 6040100 -0.02 -21.65%
TTTM.OB T3 Motion Inc 0.004 0.0035 0.004 20000 0.00 0.00%
TURV.OB Two Rivers Water Co 0.385 0.33 0.37 61500 0.00 0.68%
TUWOY.OB Tullow Oil ADR 1.12 1.11 1.12 1600 0.01 0.90%
TVIAQ.OB Terravia Hldgs Inc 0.007 0.004 0.0056 1561300 0.00 24.44%
TVMD.OB 24/7 Kid Doc Inc. 0.04 0.04 0.04 1500 0.00 0.00%
TVOG.OB Turner Valley Oilgas 0.0092 0.0071 0.0087 1241700 -0.00 -2.25%
TVTV.OB Wherevertv Broadcasting Corp 0.24 0.24 0.24 2000 0.00 0.00%
TWER.OB Towerstream Corp 4.6 4.2 4.2 2000 -0.40 -8.70%
TWMIF.OB Tidewater Midstream and Infrastructure Ltd 1.1862 1.1862 1.1862 400 0.00 0.00%
TWMJF.OB Canopy Growth Corp. 15.29 14.4 15.241 993800 0.79 5.47%
TWOC.OB Trans World Corp 3.825 3.7 3.7 700 -0.12 -3.27%
TWOH.OB Two Hands Corp. 0.031 0.0155 0.0288 417900 0.01 44.00%
TXCCQ.OB Transwitch Corp 0.0003 0.0003 0.0003 1900 0.00 0.00%
TXGE.OB Texas Gulf Energy Inc 0.0019 0.0019 0.0019 600 0.00 0.00%
TXHD.OB Textmunication Holdings Inc 0.0004 0.0003 0.0003 18373400 0.00 0.00%
TXHE.OB Texhoma Energy Inc 0.0001 0.0001 0.0001 31366400 0.00 0.00%
TXHG.OB Tx Holdings Inc 0.01 0.01 0.01 573200 0.00 0.00%
TXHPF.OB Technopro Holdings Inc. 49.15 48.9 49.15 400 0.25 0.51%
TXIC.OB Tongxin International Ltd 0.0353 0.0353 0.0353 1000 0.00 0.00%
TXLZF.OB Tesla Expl Ltd 0.095 0.095 0.095 900 0.00 0.00%
TXSO.OB Texas South Energy Inc 0.026 0.0254 0.026 25400 0.00 0.00%
TXTM.OB Protext Mobility Inc 0.0006 0.0005 0.0006 13386300 0.00 0.00%
TYFG.OB Tri County Financial 39.1 39.1 39.1 1200 0.00 0.00%
TYHJF.OB Tyhee Development Co 0.0001 0.0001 0.0001 2700 0.00 0.00%
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