HomeExchange
OTCBB EOD:2017-03-27
. 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 870100 0.00 0.00%
TAKRF.OB Takara Res Inc 0.209 0.1956 0.1956 4000 -0.00 -0.71%
TALK.OB Italk Inc 0.0006 0.0006 0.0006 202100 0.00 0.00%
TAMG.OB Transnatl Auto Grp 0.0625 0.045 0.0625 4700 0.01 13.64%
TAMO.OB Tamm Oil and Gas Cp 0.003 0.003 0.003 3800 0.00 0.00%
TAOIF.OB Tag Oil Ltd 0.441 0.4335 0.4335 10900 -0.01 -1.50%
TAPM.OB Tapinator Inc 0.123 0.123 0.123 700 0.00 0.00%
TARSF.OB Alianza Minerals Ltd 0.0857 0.0857 0.0857 5000 0.00 0.00%
TATYY.OB Tate & Lyle Plc Spon 39.81 39.5 39.81 1000 0.31 0.78%
TAUG.OB Tauriga Sciences Inc 0.0027 0.0021 0.0022 12302000 -0.00 -18.52%
TAVHY.OB Tav Havalimanlari 16.07 16.07 16.07 1800 0.00 0.00%
TBEV.OB High Performance Beverages Co 0.0001 0.0001 0.0001 1735500 0.00 0.00%
TBIO.OB Transgenomic Cmn 0.585 0.567 0.57 131200 0.00 0.53%
TBLMY.OB Tiger Brands SP ADR 32.5 32.5 32.5 100 0.00 0.00%
TBLZ.OB Trailblazer Resources Inc 3.75 3.7 3.75 4500 0.05 1.35%
TBQBF.OB T-Bird Pharma Inc 0.9786 0.9239 0.9538 58700 -0.02 -2.53%
TCEGF.OB Terraco Gold Corp 0.1135 0.1135 0.1135 4000 0.00 0.00%
TCEHY.OB Tencent Holdings ADR 29.15 28.8 29.07 934000 0.14 0.50%
TCEL.OB Therapy Cells Inc 0.0001 0.0001 0.0001 440000 0.00 0.00%
TCPIF.OB TCP International Holdings Ltd 1.17 1.1 1.16 15700 0.06 5.45%
TCTZF.OB Tencent Holdings Ltd 29.25 28.95 29.17 7600 -0.08 -0.27%
TDCP.OB 3Dicon Corporation 0.0009 0.0007 0.0009 3879700 0.00 28.57%
TDEY.OB 3D Eye Solutions In 0.0001 0.0001 0.0001 75000 0.00 0.00%
TDGCF.OB Trinidad Drilling Lt 1.6266 1.59 1.6266 1500 0.03 2.06%
TDHOY.OB T&D Holdings Inc 7.5 7.425 7.49 9500 0.06 0.81%
TDSGF.OB Teledata Singapore Ltd 0.545 0.5211 0.5214 37200 -0.01 -1.84%
TDYS.OB Tetridyn Solutions 0.04 0.03 0.04 102000 0.00 13.96%
TDYT.OB Thermodynetics Inc 0.02 0.02 0.02 2900 0.00 0.00%
TECO.OB Treaty Energy Corp 0.0001 0.0001 0.0001 2100 0.00 0.00%
TECR.OB Techcare Corp. 0.619 0.619 0.619 300 0.00 0.00%
TEFOF.OB Telefonica Sa Ords 11.185 11.01 11.01 23000 -0.04 -0.36%
TELDF.OB Telefonica Deutschla 4.88 4.71 4.72 8200 -0.16 -3.28%
TELNY.OB Telenor ASA Ads 16.89 16.69 16.83 26100 0.13 0.78%
TERA.OB Teraforce Tech Corp 0.001 0.001 0.001 1000 0.00 0.00%
TEUCF.OB Box Ships Inc. 2.4 2.4 2.4 500 0.00 0.00%
TEUFF.OB Box Ships Inc. 0.24 0.191 0.191 33800 0.00 0.00%
TEVVF.OB Teva Pharmaceutical Industries Limited 596 580 595 18700 5.00 0.85%
TEZNY.OB Terna Rete Elettrica 15.12 14.93 15.08 11500 0.14 0.94%
TFECY.OB Thin Film Electron 3.71 3.71 3.71 2000 0.00 0.00%
TFSCF.OB Tfs Corporation Ltd 0.845 0.845 0.845 100 0.00 0.00%
TFVR.OB Timefirevr Inc. 0.3427 0.3 0.3 60100 -0.01 -3.23%
TGCDF.OB Teranga Gold Corp CD 0.6463 0.6116 0.6319 9800 -0.01 -2.23%
TGGI.OB Trans Global Grp In 0.0001 0.0001 0.0001 1000000 0.00 0.00%
TGICQ.OB Triad Guaranty Inc 0.022 0.022 0.022 500 0.00 0.00%
TGLO.OB Theglobe.Com Inc 0.0013 0.0013 0.0013 10000 0.00 0.00%
TGOPY.OB 3I Group Plc 5.35 5.35 5.35 1200 0.00 0.00%
TGRF.OB Tgr Financial Inc 8.54 8.5308 8.54 2700 0.00 0.00%
TGRO.OB Tiger Oil and Energy Inc 0.03 0.03 0.03 10000 0.00 0.00%
TGSNF.OB Tgs Nopec Geophysica 21.5 21.5 21.5 100 0.00 0.00%
TGTMF.OB Targeted Microwave Solutions Inc. 0.1987 0.1987 0.1987 2000 0.00 0.00%
THCBF.OB Thc Biomed Intl Ltd 0.5809 0.5655 0.5655 27300 -0.01 -2.53%
THCT.OB Thc Therapeutics Inc. 0.4321 0.4193 0.4193 3900 -0.01 -2.96%
THERF.OB Theratechnologies Inc 4.33 4.18 4.3101 48300 0.01 0.23%
THKLY.OB T H K Co Ltd ADR 12.88 12.73 12.88 1700 0.01 0.04%
THLEF.OB Thales Ord 97.15 97.15 97.15 400 0.00 0.00%
THMG.OB Thunder Mountn Gold 0.0931 0.085 0.085 1100 -0.01 -8.70%
THNRF.OB Technicolor 4.24 4.24 4.24 500 0.00 0.00%
THNS.OB Thinspace Technologies Inc 0.0003 0.0002 0.0003 142760000 0.00 0.00%
TIAOF.OB Telecom Italia New O 0.929 0.89 0.9 10700 -0.03 -3.12%
TINTF.OB Tintina Resources Inc 0.0849 0.065 0.0848 102600 0.02 22.90%
TITUF.OB Titanium Corp Inc 0.676 0.676 0.676 700 0.00 0.00%
TITXF.OB Titan Medical Inc 0.256 0.245 0.245 340500 -0.01 -4.03%
TIXC.OB Tix Corporation 1.3335 1.32 1.32 1100 -0.01 -1.01%
TKECF.OB Tokyo Electric Power 3.73 3.73 3.73 400 0.00 0.00%
TKGBY.OB Turkiye Garanti Bank 2.45 2.41 2.43 623100 0.01 0.21%
TKGSY.OB Tokyo Gas Co Ltd ADR 18.58 18.4 18.58 1900 0.18 0.98%
TKOI.OB Telkonet Inc 0.154 0.14 0.154 900 0.01 4.62%
TKOMF.OB Tokio Marine Ord 42.7 42.7 42.7 100 0.00 0.00%
TKOMY.OB Tokio Marine ADR 43.68 43.29 43.44 10400 -0.24 -0.55%
TKPYY.OB Takeda Pharma 23.75 23.6 23.72 11400 -0.03 -0.13%
TKRFF.OB Tinka Resources Ltd 0.417 0.3922 0.41 122100 -0.01 -1.68%
TKSTF.OB Tinkerine Studios Lt 0.0665 0.06 0.0665 15000 0.01 10.83%
TKTDY.OB Takata Corp Unsp ADR 8.37 8.3355 8.37 1000 0.03 0.41%
TKXHF.OB Trackx Holdings Inc. 0.386 0.386 0.386 3000 0.00 0.00%
TKYVY.OB Turkiye Vakiflar Bankasi T.A.O 15.11 14.98 15.11 300 0.13 0.87%
TLDE.OB Tld3 Entertainment Group 0.1275 0.025 0.025 1000 -0.10 -80.39%
TLGRF.OB Talga Res Ltd 0.31 0.3023 0.31 3300 0.01 2.55%
TLLT.OB Telehealthcare Inc. 0.5477 0.4207 0.4207 62200 -0.12 -22.09%
TLNUF.OB Telecorp Inc 0.0075 0.0065 0.0065 67000 0.00 0.00%
TLOFF.OB Talon Metal Corp 0.0642 0.0642 0.0642 5600 0.00 0.00%
TLOG.OB Tetralogic Pharmaceu 0.0579 0.0421 0.0559 56400 0.01 32.78%
TLPC.OB Telpac Industries 0.042 0.042 0.042 400 0.00 0.00%
TLPFY.OB Teleperformance Sa 53.61 52.99 53.4057 2700 0.42 0.78%
TLRS.OB Timberline Resources Corporation 0.34 0.3301 0.34 75400 0.01 3.00%
TLSNY.OB Teliasonera ADR 8.445 8.38 8.43 6200 0.05 0.60%
TLSYY.OB Telstra Cp Ads 17.4 17.318 17.375 64300 0.05 0.26%
TLTFF.OB Theralase Technologi 0.24 0.24 0.24 5000 0.00 0.00%
TMBCF.OB Tembec Inc New 2.2 2.07 2.2 19500 0.05 2.33%
TMBXF.OB Tombstone Explortn 0.005 0.0037 0.0043 474900 0.00 16.22%
TMEB.OB Terme Bancorp Inc 0.0109 0.0109 0.0109 1000 0.00 0.00%
TMED.OB Trimedyne Inc 3.8 3.8 3.8 600 0.00 0.00%
TMGEF.OB Thermal Energy Intl 0.0717 0.0692 0.0692 10500 -0.00 -3.49%
TMGY.OB Terminus Energy Inc 0.0043 0.0043 0.0043 1200 0.00 0.00%
TMIAF.OB Trimetals Mining Inc 0.205 0.205 0.205 2000 0.00 0.00%
TMIBF.OB Trimetals Mining 0.1709 0.158 0.1709 1700 0.01 8.16%
TMICY.OB Trend Micro ADR 43.84 43.52 43.8 2300 0.27 0.61%
TMMFF.OB Tmac Resources Inc. 12.23 12.23 12.23 200 0.00 0.00%
TMMI.OB T M M Inc New 0.0647 0.0535 0.062 27000 0.01 15.89%
TMPS.OB Tempus Applied Solutions Holdings Inc 0.13 0.121 0.13 6000 0.01 7.44%
TMRC.OB Texas Mineral Resources Corp. 0.28 0.265 0.2765 140600 -0.00 -0.50%
TMSH.OB Transglobal Assets Inc 0.0031 0.0031 0.0031 1000 0.00 0.00%
TNABY.OB Tenaga Nasional Berh 12.45 12.26 12.26 23500 -0.04 -0.33%
TNGO.OB Tangoe Inc 5.17 5.08 5.17 419200 0.06 1.17%
TNGS.OB Titan Oil & Gas Inc 0.0055 0.0055 0.0055 6500 0.00 0.00%
TNSB.OB Transbotics Corp 0.1 0.1 0.1 1300 0.00 0.00%
TNTY.OB True Nature Holding Inc. 0.4 0.3598 0.3623 35400 -0.01 -3.90%
TOELY.OB Tokyo Electron Ltd 26.5 26.22 26.5 91400 0.28 1.07%
TOFB.OB Tofutti Brands Inc 1.75 1.75 1.75 1000 0.00 0.00%
TOLWF.OB Trican Well Service 2.6875 2.66 2.68 42700 -0.01 -0.28%
TOMZ.OB Tomi Environmental 0.13 0.1299 0.1299 10000 -0.00 -0.08%
TONR.OB Tonner-One World Holdings Inc. 0.0002 0.0001 0.0002 1189100 0.00 100.00%
TOPCF.OB Topcon Corp 19.14 18.25 19.14 700 0.89 4.88%
TOPPY.OB Toppan Printing 10.47 10.44 10.47 600 0.03 0.29%
TOPZ.OB Topaz Resources Inc. 0.2184 0.2184 0.2184 500 0.00 0.00%
TORVF.OB Torch River Resource 0.069 0.0545 0.0545 22600 -0.00 -2.33%
TORXF.OB Gleichen Res Ltd 20.39 20.191 20.23 6500 -0.07 -0.34%
TORZ.OB Sutor Technology Group Limited 0.17 0.17 0.17 300 0.00 0.00%
TOSBF.OB Toshiba Corp 1.968 1.95 1.96 18100 0.00 0.10%
TOSYY.OB Toshiba Corporation 11.84 11.64 11.75 13800 -0.07 -0.63%
TOYOF.OB Toyota Motor Corporation 55.82 55.82 55.82 60300 0.00 0.00%
TPAC.OB Trans-Pac Aerospace 0.0004 0.0003 0.0003 5689000 0.00 0.00%
TPCA.OB Tropicana Entmt Inc 31 30.5 30.5 166200 -0.50 -1.61%
TPCS.OB Techprecision Corp 0.745 0.738 0.74 10200 -0.01 -0.67%
TPIY.OB Tianyin Pharmaceutical Co 0.0058 0.005 0.0051 4300 -0.00 -12.07%
TPNEF.OB Cub Energy Inc 0.0386 0.0386 0.0386 10000 0.00 0.00%
TPNL.OB 3Pea Intl Inc 0.45 0.45 0.45 7300 0.00 0.00%
TPNTF.OB Third Point Offshore 14.35 14.35 14.35 7000 0.00 0.00%
TPRFF.OB Gran Columbia Gold 0.07 0.07 0.07 35000 0.00 0.00%
TPTW.OB Tpt Global Tech Inc 0.15 0.09 0.1489 13000 -0.00 -0.73%
TRAUF.OB Transurban Gr Staple 8.685 8.685 8.685 1000 0.00 0.00%
TRBMF.OB Stratton Resources Inc 0.61 0.61 0.61 2000 0.00 0.00%
TRCK.OB Track Group Inc 3.4 3.4 3.4 1000 0.00 0.00%
TRCY.OB Tri City Bankshares 19.1 19 19 3300 -0.05 -0.26%
TREVF.OB Trevali Res Corp 0.901 0.8693 0.8994 29000 -0.00 -0.04%
TRGM.OB Targeted Medical 0.015 0.015 0.015 2000 0.00 0.00%
TRKG.OB Tracking Corporation 0.0002 0.0002 0.0002 1600 0.00 0.00%
TRKK.OB Orbital Tracking Corp 0.023 0.0205 0.0229 281200 0.00 3.15%
TRKNY.OB Turk Telekomunikasyo 3.27 3.216 3.27 4600 0.05 1.68%
TRMLF.OB Tourmaline Oil Corp 21.5852 21.4548 21.4548 1400 -0.13 -0.60%
TRON.OB Toron Inc 0.0068 0.006 0.0067 971600 0.00 0.00%
TRRE.OB Terra Energy Resources 0.22 0.18 0.18 36700 -0.04 -18.18%
TRSI.OB Trophy Resources Inc 0.0002 0.0001 0.0002 2255000 0.00 100.00%
TRTC.OB Terra Tech Corp 0.275 0.27 0.27 2948500 -0.00 -0.70%
TRUX.OB Truxton Corp 32 32 32 200 0.00 0.00%
TRVB.OB Tri-Valley Bank 0.66 0.66 0.66 1000 0.00 0.00%
TRXD.OB Trxade Group Inc 1 0.2553 0.2553 500 -0.74 -74.47%
TRXXF.OB Terrax Minerals 0.495 0.473 0.4806 8500 -0.01 -2.91%
TRYIF.OB Toray Inds Inc Ord 8.95 8.95 8.95 3500 0.00 0.00%
TRYIY.OB Toray Inds Inc ADR 18.08 17.86 18.08 6600 0.16 0.92%
TSCDF.OB Tesco Plc Ord 2.375 2.37 2.37 3100 -0.00 -0.21%
TSCDY.OB Tesco Plc Spons ADR 7.19 7.12 7.17 59800 0.02 0.28%
TSCRF.OB Thescore Inc 0.1546 0.1497 0.1497 22000 -0.00 -3.17%
TSGL.OB The Staffing Group Ltd 0.1 0.1 0.1 5000 0.00 0.00%
TSGTY.OB Tsingtao Brewery ADR 22.95 22.95 22.95 1000 0.00 0.00%
TSGZF.OB Tristar Gold Inc 0.2274 0.2274 0.2274 1000 0.00 0.00%
TSOI.OB Therapeutic Solutions International Inc 0.0066 0.005 0.005 110000 -0.00 -24.24%
TSPG.OB Tgi Solar Power Gr 0.0005 0.0003 0.0004 20740000 0.00 33.33%
TSRYY.OB Treasury Wine Estate 9.29 9.15 9.18 12700 -0.11 -1.18%
TSSI.OB Fortress Intl Gp 0.0781 0.0625 0.0625 38000 -0.01 -16.67%
TSSLF.OB Telesites Sab De Cv 0.5759 0.56 0.5759 32200 0.02 2.84%
TSTIF.OB Ts03 Inc 2.274 2.2459 2.2552 6700 -0.01 -0.25%
TSTS.OB That Marketing Solution Inc 0.0002 0.0002 0.0002 21356600 0.00 0.00%
TSYHY.OB Travelsky Tech SP H 23.335 23.335 23.335 700 0.00 0.00%
TTAPY.OB Thai Tap Water 14.95 14.9 14.9 4100 -0.05 -0.33%
TTCM.OB Tautachrome Inc. 0.022 0.013 0.0192 2253900 -0.00 -12.73%
TTCNF.OB Telit Communications 4.23 4.13 4.23 1500 0.07 1.56%
TTDKY.OB Tdk Corporation 63.64 63.37 63.64 1200 0.27 0.43%
TTEG.OB Turbine Truck Engine 0.85 0.7 0.71 31400 -0.03 -4.05%
TTEN.OB Titan Energy Llc 17.35 16.85 17.35 400 0.50 2.97%
TTLO.OB Torotel Inc 1.09 1.02 1.09 11600 0.05 4.81%
TTMZF.OB 3Tl Technologies Corp. 0.0306 0.0286 0.0286 13000 -0.00 -6.54%
TTNDY.OB Techtronic Industries Co. Ltd 20.09 19.97 20.07 13500 -0.02 -0.10%
TTRAF.OB Telstra Corp Ltd 3.49 3.4 3.44 4400 0.04 1.15%
TUIFY.OB Tui Ag ADR 7 7 7 100 0.00 0.00%
TUNG.OB Tungsten Corp 0.0008 0.0008 0.0008 500 0.00 0.00%
TURV.OB Two Rivers Water Co 0.52 0.48 0.505 70800 -0.02 -2.88%
TUWLF.OB Tullow Oil Plc Ord 2.52 2.52 2.52 6400 0.00 0.00%
TUWOY.OB Tullow Oil ADR 1.3 1.28 1.3 9700 0.00 0.00%
TVER.OB Terrace Ventures New 0.0026 0.0026 0.0026 400 0.00 0.00%
TVETF.OB Traverse Energy 0.3097 0.3097 0.3097 2500 0.00 0.00%
TVOG.OB Turner Valley Oilgas 0.0146 0.0122 0.0131 310800 -0.00 -6.43%
TVPC.OB Twin Vee Powercats Inc. 0.1 0.1 0.1 5000 0.00 0.00%
TWER.OB Towerstream Corp 0.1525 0.145 0.1525 339700 0.01 5.17%
TWMJF.OB Canopy Growth Corp. 8.24 7.81 8.2 526100 -0.02 -0.29%
TWOC.OB Trans World Corp 6.97 6.97 6.97 1100 0.00 0.00%
TWOH.OB Two Hands Corp. 0.416 0.416 0.416 500 0.00 0.00%
TXHD.OB Textmunication Holdings Inc 0.0042 0.0034 0.0038 12868500 0.00 5.56%
TXHE.OB Texhoma Energy Inc 0.0003 0.0002 0.0003 41354200 0.00 0.00%
TXHPF.OB Technopro Holdings Inc. 37.84 37.84 37.84 100 0.00 0.00%
TXLZF.OB Tesla Expl Ltd 0.14 0.14 0.14 5000 0.00 0.00%
TXTM.OB Protext Mobility Inc 0.0034 0.0017 0.0018 552566500 -0.00 -40.00%
TYEKF.OB Thyssenkrupp Ag 24.1 24.1 24.1 1000 0.00 0.00%
TYFG.OB Tri County Financial 32.25 32 32.25 300 0.25 0.78%
TYIDY.OB Toyota Industries Corporation 50 50 50 900 0.00 0.00%
TYMI.OB Tyme Technologies 2.95 2.95 2.95 6100 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