HomeExchange
OTCBB EOD:2017-05-26
. 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
TACBY.OB Tabcorp Hldgs ADR 6.73 6.73 6.73 100 0.00 0.00%
TAKRF.OB Takara Res Inc 0.1953 0.1876 0.1953 7500 0.01 4.10%
TALK.OB Italk Inc 0.0004 0.0004 0.0004 1250000 0.00 0.00%
TAMO.OB Tamm Oil and Gas Cp 0.0023 0.0023 0.0023 1100 0.00 0.00%
TAOIF.OB Tag Oil Ltd 0.4701 0.4701 0.4701 1000 0.00 0.00%
TAPM.OB Tapinator Inc 0.103 0.0831 0.103 71600 0.00 4.57%
TATD.OB Tatyana Designs Inc 0.06 0.05 0.05 17000 -0.01 -16.67%
TATYF.OB Tate & Lyle Plc 25 9.31 9.31 9.31 2400 0.00 0.00%
TATYY.OB Tate & Lyle Plc Spon 38.24 37.83 37.83 1300 -0.41 -1.07%
TAUG.OB Tauriga Sciences Inc 0.001 0.0009 0.001 2655800 0.00 0.00%
TBACQ.OB Tandy Brands Accessories 0.003 0.0015 0.003 2200 0.00 100.00%
TBEV.OB High Performance Beverages Co 0.0001 0.0001 0.0001 9700500 0.00 0.00%
TBGPF.OB Tembo Gold Corp 0.0243 0.013 0.0243 17200 0.01 86.92%
TBIO.OB Transgenomic Cmn 0.26 0.1711 0.21 514900 -0.05 -19.23%
TBLMY.OB Tiger Brands SP ADR 30.64 30.505 30.505 5400 -0.02 -0.07%
TBLZ.OB Trailblazer Resources Inc 3.3 2.5 3.3 2400 0.80 32.00%
TBPMF.OB Tetra Bio-Pharma Inc. 0.67 0.6112 0.6572 44500 0.03 4.40%
TBQBF.OB T-Bird Pharma Inc 0.9266 0.845 0.9266 13600 0.08 9.14%
TBVPF.OB Thai Beverage Public 0.627 0.627 0.627 2000 0.00 0.00%
TCEGF.OB Terraco Gold Corp 0.0955 0.09 0.0955 19000 0.01 6.11%
TCEHY.OB Tencent Holdings ADR 35.67 35.46 35.565 1088300 -0.04 -0.10%
TCKRF.OB Teck Resources Cl A 19.0198 18.8956 19.0198 700 0.12 0.66%
TCOR.OB Treecon Resources Inc 0.45 0.45 0.45 7600 0.00 0.00%
TCPIF.OB TCP International Holdings Ltd 0.95 0.95 0.95 3000 0.00 0.00%
TCTZF.OB Tencent Holdings Ltd 35.93 35.51 35.6024 64500 -0.33 -0.91%
TDCB.OB Third Century Bancor 12 12 12 100 0.00 0.00%
TDCP.OB 3Dicon Corporation 0.001 0.0007 0.0009 390100 0.00 28.57%
TDEY.OB 3D Eye Solutions In 0.0001 0.0001 0.0001 500000 0.00 0.00%
TDGCF.OB Trinidad Drilling Lt 1.56 1.54 1.54 11500 -0.01 -0.58%
TDHOY.OB T&D Holdings Inc 7 6.97 7 6200 0.02 0.29%
TDRRF.OB Tudor Gold Corp. 0.4365 0.4365 0.4365 1000 0.00 0.00%
TDSGF.OB Teledata Singapore Ltd 0.363 0.3552 0.363 24500 0.01 2.20%
TDYT.OB Thermodynetics Inc 0.06 0.0331 0.0331 1500 -0.03 -44.83%
TECR.OB Techcare Corp. 0.52 0.52 0.52 700 0.00 0.00%
TEHG.OB Technovative Group Inc 0.3 0.3 0.3 2500 0.00 0.00%
TELDF.OB Telefonica Deutschla 4.91 4.892 4.91 1400 0.02 0.37%
TELNF.OB Telenor ASA 16.4 16.4 16.4 500 0.00 0.00%
TELNY.OB Telenor ASA Ads 16.44 16.32 16.405 17800 0.07 0.41%
TELOZ.OB Tel Offshore Trust 0.7 0.65 0.655 1500 -0.04 -6.43%
TEUFF.OB Box Ships Inc. 0.16 0.16 0.16 1400 0.00 0.00%
TEVVF.OB Teva Pharmaceutical Industries Limited 530 515 526 3500 -2.00 -0.38%
TEZNY.OB Terna Rete Elettrica 17.01 16.81 16.92 20200 0.08 0.48%
TFIFF.OB Transforce Inc Fund 20.7227 20.68 20.68 2400 -0.04 -0.21%
TFRFF.OB Tefron Ltd New 1.83 1.83 1.83 5800 0.00 0.00%
TFVR.OB Timefirevr Inc. 0.059 0.026 0.0499 13400 0.02 91.92%
TGCDD.OB Teranga Gold Corp CD 2.4389 2.3938 2.3938 11200 -0.03 -1.25%
TGLO.OB Theglobe.Com Inc 0.0011 0.001 0.001 200 -0.00 -9.09%
TGLTY.OB Tglt S A ADR [Sponsored] 11.1 11.1 11.1 3000 0.00 0.00%
TGONF.OB Tetragon Financial 13.09 13.09 13.09 700 0.00 0.00%
TGOPY.OB 3I Group Plc 6.25 6.22 6.22 7600 -0.03 -0.48%
TGRO.OB Tiger Oil and Energy Inc 0.029 0.0265 0.029 500 0.00 9.43%
TGRR.OB Tiger Reef Inc. 0.1 0.07 0.07 33000 -0.03 -30.00%
TGTMF.OB Targeted Microwave Solutions Inc. 0.0886 0.0762 0.083 61000 0.01 6.68%
THCBF.OB Thc Biomed Intl Ltd 0.461 0.4258 0.4437 7400 -0.02 -3.75%
THCT.OB Thc Therapeutics Inc. 0.5208 0.4803 0.49 6500 -0.01 -1.15%
THERF.OB Theratechnologies Inc 5.2035 4.9689 5.164 48700 0.16 3.28%
THKLY.OB T H K Co Ltd ADR 13.49 13.46 13.46 2200 -0.03 -0.22%
THLEF.OB Thales Ord 110.546 110.546 110.546 100 0.00 0.00%
THMG.OB Thunder Mountn Gold 0.134 0.13 0.13 15100 -0.00 -2.99%
THNS.OB Thinspace Technologies Inc 0.0002 0.0002 0.0002 2400000 0.00 0.00%
THTI.OB Tht Heat Transfer Technology 0.19 0.19 0.19 100 0.00 0.00%
THVB.OB Thomasville Bancshar 39.25 39.25 39.25 100 0.00 0.00%
TIGE.OB Tigrent Inc. 0.02 0.02 0.02 10000 0.00 0.00%
TINTF.OB Tintina Resources Inc 0.087 0.0759 0.087 18900 0.01 14.62%
TIRXF.OB Tirex Resources Ltd 0.0296 0.0296 0.0296 48000 0.00 0.00%
TITXF.OB Titan Medical Inc 0.275 0.26 0.26 178500 -0.01 -2.15%
TIXC.OB Tix Corporation 0.74 0.7 0.7 63400 -0.04 -5.41%
TKECF.OB Tokyo Electric Power 4.1899 4.15 4.1899 4100 0.04 0.96%
TKGBY.OB Turkiye Garanti Bank 2.77 2.7 2.734 118900 -0.01 -0.22%
TKHVY.OB Turk Hava Yallari Ao 19.75 19.75 19.75 100 0.00 0.00%
TKOI.OB Telkonet Inc 0.17 0.16 0.17 68300 0.01 5.59%
TKOMY.OB Tokio Marine ADR 42.22 41.63 42.22 7500 0.59 1.42%
TKPHF.OB Takeda Pharmaceutica 52 52 52 200 0.00 0.00%
TKPYY.OB Takeda Pharma 26.01 25.61 26 119400 0.39 1.52%
TKRFF.OB Tinka Resources Ltd 0.4958 0.4662 0.4958 24600 0.00 0.67%
TKTDY.OB Takata Corp Unsp ADR 8.81 8.65 8.7 1800 -0.10 -1.14%
TKYVY.OB Turkiye Vakiflar Bankasi T.A.O 18.09 18.09 18.09 200 0.00 0.00%
TLCVF.OB Tlc Vision Corp 0.0008 0.0008 0.0008 200 0.00 0.00%
TLFMF.OB True Leaf Medicine International Inc 0.2975 0.2807 0.2883 55400 -0.01 -3.09%
TLGRF.OB Talga Res Ltd 0.56 0.5246 0.54 20400 0.02 2.94%
TLLEQ.OB Teletouch Commun Inc 0.002 0.0002 0.001 961500 0.00 11.11%
TLLT.OB Telehealthcare Inc. 0.19 0.18 0.19 35300 0.00 0.00%
TLNUF.OB Telecorp Inc 0.005 0.004 0.005 680500 0.00 0.00%
TLOFF.OB Talon Metal Corp 0.0745 0.0745 0.0745 1000 0.00 0.00%
TLOG.OB Tetralogic Pharmaceu 0.042 0.0376 0.042 8500 0.00 11.70%
TLPC.OB Telpac Industries 0.04 0.04 0.04 100 0.00 0.00%
TLPFY.OB Teleperformance Sa 65.26 64.99 65.26 900 0.27 0.42%
TLPY.OB Telupay Internationa 0.0019 0.0016 0.0019 205000 0.00 0.00%
TLRS.OB Timberline Resources Corporation 0.4309 0.3823 0.4284 27200 0.05 12.06%
TLSNY.OB Teliasonera ADR 9.1 9.07 9.088 14500 0.02 0.20%
TLSYY.OB Telstra Cp Ads 16.72 16.61 16.705 37100 0.09 0.57%
TLTFF.OB Theralase Technologi 0.4029 0.3367 0.35 399100 -0.03 -7.65%
TLVLF.OB Minds Machs Group 0.12 0.12 0.12 290000 0.00 0.00%
TMAK.OB Touchmark Bancshares 8.75 8.7 8.73 6600 -0.02 -0.23%
TMBCF.OB Tembec Inc New 3.21 3.09 3.2 122500 0.10 3.36%
TMBXF.OB Tombstone Explortn 0.0114 0.009 0.011 215200 0.00 1.85%
TMIAF.OB Trimetals Mining Inc 0.1959 0.1802 0.1959 2300 0.02 8.71%
TMICY.OB Trend Micro ADR 49.62 49.535 49.62 1900 0.05 0.10%
TMKXY.OB Tmk Oao 5.8 5.8 5.8 5000 0.00 0.00%
TMMFF.OB Tmac Resources Inc. 12.124 11.166 12.054 2500 0.89 7.95%
TMOAF.OB Tomtom Nv Amsterdam 10.204 10.204 10.204 500 0.00 0.00%
TMPS.OB Tempus Applied Solutions Holdings Inc 0.055 0.055 0.055 10000 0.00 0.00%
TMRAY.OB Tomra Systems A/S/A 12.21 12.21 12.21 100 0.00 0.00%
TMRC.OB Texas Mineral Resources Corp. 0.1735 0.148 0.17 42300 0.00 0.00%
TMSH.OB Transglobal Assets Inc 0.0051 0.0046 0.0051 55000 0.00 10.87%
TMXN.OB Trimax Corporation 0.0259 0.0171 0.0229 1005400 0.00 23.78%
TNABY.OB Tenaga Nasional Berh 13.03 12.89 13.03 26500 0.02 0.15%
TNCGF.OB Tio Networks Corp 2.4546 2.4546 2.4546 300 0.00 0.00%
TNGO.OB Tangoe Inc 6.47 6.46 6.46 665200 0.00 0.00%
TNKE.OB Tanke Incorporated 0.0005 0.0003 0.0005 141200 0.00 0.00%
TNLX.OB Trans-Lux Corporation 1.14 1.13 1.14 9300 0.01 0.88%
TNRG.OB Thunder Energies Cor 0.08 0.07 0.08 25000 0.01 14.29%
TNTY.OB True Nature Holding Inc. 0.585 0.5 0.58 70000 0.04 8.11%
TOELY.OB Tokyo Electron Ltd 35.66 35.35 35.59 50300 -0.07 -0.20%
TOGOF.OB Tomagold Corporation 0.0671 0.0662 0.0662 10300 -0.00 -1.34%
TOLWF.OB Trican Well Service 3.11 3.11 3.11 6000 0.00 0.00%
TOMZ.OB Tomi Environmental 0.1325 0.1325 0.1325 27500 0.00 0.00%
TOPCF.OB Topcon Corp 18.33 18.15 18.33 600 0.18 0.99%
TORSF.OB Torstar Corp Cl-B CD 1.1867 1.1852 1.1862 24500 -0.00 -0.04%
TORVF.OB Torch River Resource 0.04 0.0335 0.04 3500 0.01 19.40%
TORXF.OB Gleichen Res Ltd 16.6656 16.4354 16.6151 3100 0.17 1.00%
TOSBF.OB Toshiba Corp 2.3225 2.3 2.3023 91400 -0.02 -0.76%
TOSYY.OB Toshiba Corporation 13.89 13.77 13.8 25200 -0.09 -0.65%
TOWTF.OB Tower One Wireless Corp. 0.1766 0.1766 0.1766 10000 0.00 0.00%
TOYOF.OB Toyota Motor Corporation 53.5 53.5 53.5 5400 0.00 0.00%
TPAC.OB Trans-Pac Aerospace 0.0002 0.0002 0.0002 4000000 0.00 0.00%
TPCA.OB Tropicana Entmt Inc 38 37.875 38 2900 0.00 0.00%
TPCS.OB Techprecision Corp 0.7055 0.66 0.69 24300 -0.01 -1.43%
TPLM.OB Triangle Petroleum Corp 0.0499 0.04 0.0419 528000 -0.01 -16.03%
TPNI.OB The Pulse Network 0.0002 0.0001 0.0002 95000 0.00 0.00%
TPNL.OB 3Pea Intl Inc 0.48 0.46 0.46 9200 -0.02 -4.17%
TPRFD.OB Gran Columbia Gold 1.0592 1.0592 1.0592 200 0.00 0.00%
TPTW.OB Tpt Global Tech Inc 0.0509 0.045 0.0509 2000 0.01 13.11%
TQLA.OB Montalvo Spirits In 0.0012 0.001 0.001 5448100 0.00 0.00%
TRBO.OB Turbo Global Partners Inc. 0.0116 0.01 0.0111 3770300 -0.00 -0.89%
TRCY.OB Tri City Bankshares 19.34 19.2 19.34 1000 0.14 0.73%
TREP.OB Trucept Inc 0.0129 0.009 0.0129 10100 0.00 43.33%
TREVF.OB Trevali Res Corp 0.8988 0.8805 0.8805 83500 -0.00 -0.11%
TRGM.OB Targeted Medical 0.0151 0.011 0.011 84100 -0.00 -27.15%
TRII.OB Trio Resources Inc 0.0025 0.0025 0.0025 2000 0.00 0.00%
TRKG.OB Tracking Corporation 0.0184 0.0094 0.016 4255600 0.01 52.38%
TRKK.OB Orbital Tracking Corp 0.0211 0.02 0.02 123700 -0.00 -0.50%
TRKNY.OB Turk Telekomunikasyo 3.64 3.575 3.64 9700 0.06 1.82%
TRMLF.OB Tourmaline Oil Corp 20.449 20.449 20.449 1400 0.00 0.00%
TRON.OB Toron Inc 0.0037 0.0031 0.0035 1325500 0.00 6.06%
TRRE.OB Terra Energy Resources 0.025 0.025 0.025 600 0.00 0.00%
TRSI.OB Trophy Resources Inc 0.0002 0.0002 0.0002 400000 0.00 0.00%
TRTC.OB Terra Tech Corp 0.18 0.162 0.169 1553900 0.00 1.32%
TRUU.OB True Drinks Holdings Inc 0.14 0.14 0.14 8700 0.00 0.00%
TRUX.OB Truxton Corp 31.21 30.85 31.21 200 0.36 1.17%
TRVR.OB Two Rivers Fin Grp 24.5 24.35 24.5 1400 0.15 0.62%
TRWRF.OB Torino Power Solutions Inc 0.1133 0.1047 0.1133 4000 0.01 8.21%
TRXD.OB Trxade Group Inc 0.75 0.75 0.75 200 0.00 0.00%
TRXO.OB T-Rex Oil Inc 0.23 0.18 0.18 15200 -0.05 -21.74%
TRXXF.OB Terrax Minerals 0.44 0.44 0.44 1500 0.00 0.00%
TRYIF.OB Toray Inds Inc Ord 8.2 8.2 8.2 100 0.00 0.00%
TRYIY.OB Toray Inds Inc ADR 16.53 16.435 16.53 62100 0.05 0.30%
TRYRF.OB Troy Res NL A$25 P 0.07 0.061 0.07 35200 0.01 14.75%
TSCDY.OB Tesco Plc Spons ADR 7.22 7.13 7.2 47900 0.01 0.14%
TSDRF.OB Tsodilo Resources 0.672 0.672 0.672 100 0.00 0.00%
TSGL.OB The Staffing Group Ltd 0.0502 0.0502 0.0502 400 0.00 0.00%
TSGTF.OB Tsingtao Brewery Ser 4.7 4.63 4.7 3800 0.00 0.00%
TSGTY.OB Tsingtao Brewery ADR 23.37 23.09 23.21 1500 -0.16 -0.68%
TSHMY.OB Toshiba Machine Unsp/Adr 17.54 17.54 17.54 2200 0.00 0.00%
TSMI.OB Total Sports Media Inc. 0.0037 0.0035 0.0037 118300 0.00 5.71%
TSOI.OB Therapeutic Solutions International Inc 0.0082 0.0082 0.0082 5000 0.00 0.00%
TSPG.OB Tgi Solar Power Gr 0.0004 0.0003 0.0004 8263000 0.00 0.00%
TSRYY.OB Treasury Wine Estate 9.71 9.66 9.7 14000 0.04 0.41%
TSSI.OB Fortress Intl Gp 0.197 0.172 0.1721 21400 -0.02 -10.50%
TSSLF.OB Telesites Sab De Cv 0.67 0.55 0.59 15200 0.01 2.50%
TSYHY.OB Travelsky Tech SP H 29.391 29.076 29.076 800 -0.31 -1.07%
TSYI.OB Terra Systems Inc 0.0087 0.0087 0.0087 1000 0.00 0.00%
TTAPY.OB Thai Tap Water 15.4975 15.4975 15.4975 100 0.00 0.00%
TTCM.OB Tautachrome Inc. 0.015 0.0103 0.0149 206200 0.00 44.66%
TTCNF.OB Telit Communications 4.35 4.17 4.2162 4400 -0.13 -3.08%
TTDKY.OB Tdk Corporation 60.59 60.504 60.535 3000 -0.03 -0.04%
TTEG.OB Turbine Truck Engine 0.61 0.57 0.57 13600 -0.04 -6.56%
TTEN.OB Titan Energy Llc 9.99 9.61 9.99 500 0.04 0.40%
TTLO.OB Torotel Inc 0.71 0.71 0.71 5000 0.00 0.00%
TTMZD.OB 3Tl Technologies Corp. 0.2194 0.201 0.2062 10100 -0.01 -6.02%
TTNDY.OB Techtronic Industries Co. Ltd 22.94 22.54 22.91 14500 0.37 1.64%
TTRAF.OB Telstra Corp Ltd 3.27 3.27 3.27 76000 0.00 0.00%
TTTM.OB T3 Motion Inc 0.03 0.025 0.025 40900 0.00 0.00%
TUCL.OB True Colors International 0.6 0.6 0.6 500 0.00 0.00%
TUIFY.OB Tui Ag ADR 7.465 7.465 7.465 300 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 0.4 0.381 0.386 10400 -0.00 -0.26%
TUWOY.OB Tullow Oil ADR 1.32 1.29 1.319 1500 0.02 1.46%
TUXS.OB Tuxis Corp 4.48 4.45 4.45 1000 -0.03 -0.67%
TVETF.OB Traverse Energy 0.2717 0.2717 0.2717 18700 0.00 0.00%
TVOG.OB Turner Valley Oilgas 0.0104 0.0097 0.01 156900 0.00 0.00%
TVPC.OB Twin Vee Powercats Inc. 0.175 0.175 0.175 20000 0.00 0.00%
TWER.OB Towerstream Corp 0.175 0.12 0.175 251600 0.00 2.94%
TWMJF.OB Canopy Growth Corp. 6.02 5.5982 5.93 121300 0.29 5.05%
TWOC.OB Trans World Corp 5.6 5.6 5.6 100 0.00 0.00%
TWOH.OB Two Hands Corp. 0.324 0.285 0.324 10900 0.03 11.15%
TWRFF.OB Tower Resources Ltd 0.1195 0.1195 0.1195 25000 0.00 0.00%
TXGE.OB Texas Gulf Energy Inc 0.003 0.003 0.003 600 0.00 0.00%
TXHD.OB Textmunication Holdings Inc 0.0034 0.0023 0.003 19319700 0.00 7.14%
TXHE.OB Texhoma Energy Inc 0.0002 0.0001 0.0002 6700000 0.00 100.00%
TXHG.OB Tx Holdings Inc 0.015 0.015 0.015 10000 0.00 0.00%
TXHPF.OB Technopro Holdings Inc. 40.75 40 40.5 800 0.50 1.25%
TXLZF.OB Tesla Expl Ltd 0.081 0.081 0.081 100 0.00 0.00%
TXSO.OB Texas South Energy Inc 0.009 0.0085 0.009 37400 0.00 5.88%
TXTM.OB Protext Mobility Inc 0.0011 0.0008 0.001 50049900 0.00 0.00%
TXWHF.OB Texwinca Hldg Ltd 0.585 0.585 0.585 1200 0.00 0.00%
TYEKF.OB Thyssenkrupp Ag 26.75 26.75 26.75 100 0.00 0.00%
TYFG.OB Tri County Financial 33.5 33.1 33.1 200 -0.40 -1.19%
TYTN.OB Tytan Holdings Inc 0.004 0.004 0.004 2200 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