HomeExchange
OTCBB EOD:2017-09-25
. 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
TAKOF.OB Drone Delivery Cda Corp. 0.4934 0.4876 0.4876 3000 -0.01 -1.18%
TAKRF.OB Takara Res Inc 0.1793 0.162 0.162 11000 -0.01 -8.47%
TALK.OB Italk Inc 0.0003 0.0002 0.0002 16460500 -0.00 -33.33%
TALN.OB Talon International 0.09 0.08 0.08 15600 -0.01 -11.11%
TALR.OB Talon Real Estate Holding Corp 0.02 0.02 0.02 30000 0.00 0.00%
TAMO.OB Tamm Oil and Gas Cp 0.0028 0.0021 0.0021 252100 -0.00 -25.00%
TAOIF.OB Tag Oil Ltd 0.3706 0.35 0.3706 22200 0.02 5.89%
TAPM.OB Tapinator Inc 0.1149 0.0961 0.0961 26100 -0.02 -16.36%
TARSF.OB Alianza Minerals Ltd 0.0922 0.0921 0.0921 5000 -0.00 -0.11%
TATD.OB Tatyana Designs Inc 0.025 0.025 0.025 5000 0.00 0.00%
TATYY.OB Tate & Lyle Plc Spon 34.87 33.905 34.29 4200 -0.37 -1.07%
TAUG.OB Tauriga Sciences Inc 0.0007 0.0006 0.0007 17178700 0.00 0.00%
TAVHY.OB Tav Havalimanlari 20.28 19.35 20.28 2700 0.93 4.81%
TAYO.OB Taylor Consulting 0.0052 0.0052 0.0052 2900 0.00 0.00%
TBACQ.OB Tandy Brands Accessories 0.0058 0.005 0.005 35000 -0.00 -13.79%
TBEV.OB High Performance Beverages Co 0.0001 0.0001 0.0001 17123500 0.00 0.00%
TBGNF.OB Thromboogenics Nv 4.52 4.52 4.52 100 0.00 0.00%
TBLMY.OB Tiger Brands SP ADR 28.38 28.38 28.38 100 0.00 0.00%
TBLZ.OB Trailblazer Resources Inc 1.35 1.2 1.25 2100 -0.10 -7.41%
TBPMF.OB Tetra Bio-Pharma Inc. 0.601 0.5857 0.601 11500 0.01 2.42%
TBSS.OB Tbss International 0.0009 0.0009 0.0009 20000 0.00 0.00%
TBTEF.OB Twin Butte Energy Lt 0.0001 0.0001 0.0001 800 0.00 0.00%
TBVPF.OB Thai Beverage Public 0.6675 0.6675 0.6675 100 0.00 0.00%
TCEGF.OB Terraco Gold Corp 0.07 0.07 0.07 1010500 0.00 0.00%
TCEHY.OB Tencent Holdings ADR 43.75 42.6 42.72 3033000 -1.00 -2.29%
TCHC.OB Tech Central Inc 2.157 1.85 2.157 2600 0.31 16.59%
TCKF.OB Tomichi Creek Outfit 0.56 0.56 0.56 1000 0.00 0.00%
TCNB.OB Town Center Bk Il 3.311 3.311 3.311 200 0.00 0.00%
TCOR.OB Treecon Resources Inc 0.3619 0.3619 0.3619 9300 0.00 0.00%
TCTZF.OB Tencent Holdings Ltd 44.425 42.62 42.85 25900 -1.57 -3.55%
TCYSF.OB Tecsys Inc 11.746 11.746 11.746 5000 0.00 0.00%
TDCB.OB Third Century Bancor 12.65 12.65 12.65 500 0.00 0.00%
TDDTW.OB Tidewater Inc [New] WT Ser B Exp 07/31/2023 2.25 1.9 2 2900 -0.25 -11.11%
TDEY.OB 3D Eye Solutions In 0.0001 0.0001 0.0001 500000 0.00 0.00%
TDGCF.OB Trinidad Drilling Lt 1.5113 1.4999 1.5 13000 -0.00 -0.23%
TDHOY.OB T&D Holdings Inc 6.93 6.79 6.93 2700 0.09 1.32%
TDWTW.OB Tidewater Inc [New] WT Ser A Exp 07/31/2023 2.5 2.11 2.5 2300 0.24 10.62%
TDYT.OB Thermodynetics Inc 0.0155 0.0155 0.0155 1000 0.00 0.00%
TEGY.OB Transact Energy 0.17 0.17 0.17 1100 0.00 0.00%
TELNY.OB Telenor ASA Ads 21.01 20.88 20.972 26300 0.04 0.20%
TESTJ.OB 17.29 17.29 17.29 100 0.00 0.00%
TETHF.OB Tethys Petroleum Ltd 0.022 0.022 0.022 1500 0.00 0.00%
TEUFF.OB Box Ships Inc. 0.0219 0.02 0.021 49000 -0.00 -4.11%
TEUTF.OB Teuton Res Corp 0.214 0.21 0.21 1800 -0.00 -1.87%
TEVVF.OB Teva Pharmaceutical Industries Limited 355 337.14 338.78 11300 1.28 0.38%
TEZNY.OB Terna Rete Elettrica 17.66 17.48 17.57 10700 -0.09 -0.51%
TFECF.OB Thin Film 0.4 0.39 0.4 3500 0.01 2.56%
TFECY.OB Thin Film Electron 3.76 3.76 3.76 100 0.00 0.00%
TFIFF.OB Transforce Inc Fund 25.2485 25.2485 25.2485 600 0.00 0.00%
TFVR.OB Timefirevr Inc. 0.0399 0.022 0.0399 12300 0.02 81.36%
TGCDF.OB Teranga Gold Corp CD 2.4749 2.37 2.46 12200 0.06 2.50%
TGGI.OB Trans Global Grp In 0.0007 0.0005 0.0007 500646600 0.00 16.67%
TGICQ.OB Triad Guaranty Inc 0.055 0.055 0.055 1500 0.00 0.00%
TGONF.OB Tetragon Financial 12.47 12.47 12.47 3700 0.00 0.00%
TGOPY.OB 3I Group Plc 6.45 6.45 6.45 1400 0.00 0.00%
TGRO.OB Tiger Oil and Energy Inc 0.0219 0.0174 0.0219 1300 0.00 25.86%
TGRR.OB Tiger Reef Inc. 0.0055 0.0055 0.0055 2500 0.00 0.00%
TGSGY.OB Tgs Nopec Geophysica 24.56 23.86 24.56 300 0.60 2.50%
THCBF.OB Thc Biomed Intl Ltd 0.59 0.5578 0.5783 43800 0.02 3.68%
THCT.OB Thc Therapeutics Inc. 0.3299 0.2612 0.3 3200 0.03 13.16%
THERF.OB Theratechnologies Inc 6.15 5.97 6.0367 9900 0.00 0.06%
THKLY.OB T H K Co Ltd ADR 16.925 16.88 16.925 1600 0.05 0.27%
THMG.OB Thunder Mountn Gold 0.195 0.16 0.179 86500 -0.00 -0.56%
THRR.OB Thresher Industries Inc 0.0002 0.0001 0.0002 1020400 0.00 100.00%
THURF.OB Thunderstruck Resources Ltd. 0.084 0.065 0.065 7100 -0.02 -22.62%
THVB.OB Thomasville Bancshar 39 39 39 100 0.00 0.00%
TIAOF.OB Telecom Italia New O 0.9633 0.959 0.9633 20000 0.00 0.45%
TIGE.OB Tigrent Inc. 0.0065 0.0065 0.0065 100 0.00 0.00%
TINTF.OB Tintina Resources Inc 0.094 0.094 0.094 2000 0.00 0.00%
TIRTZ.OB Tidelands Royalty TR B Ubi 1.87 1.1 1.1 2800 -0.77 -41.18%
TITCF.OB Titan Cement Co Ord 25.505 25.505 25.505 1000 0.00 0.00%
TITXF.OB Titan Medical Inc 0.2309 0.1886 0.2025 5454600 0.01 7.14%
TIXC.OB Tix Corporation 0.5 0.46 0.46 2200 -0.04 -8.00%
TKAGY.OB Telekom Austria Ag 18 17.89 17.89 500 -0.11 -0.61%
TKAMY.OB Thyssenkrupp Ag 29.5 28.58 28.621 2700 -0.88 -2.98%
TKGBY.OB Turkiye Garanti Bank 2.91 2.84 2.87 123300 0.00 0.00%
TKHVY.OB Turk Hava Yallari Ao 25.7 24.22 24.42 400 -1.28 -4.98%
TKOMY.OB Tokio Marine ADR 39.86 39.68 39.74 8000 -0.05 -0.14%
TKPYY.OB Takeda Pharma 27.86 27.2101 27.72 14300 0.51 1.87%
TKRFF.OB Tinka Resources Ltd 0.465 0.4403 0.465 50300 0.02 5.61%
TKTDY.OB Takata Corp Unsp ADR 0.55 0.44 0.45 45700 -0.04 -8.16%
TLCVF.OB Tlc Vision Corp 0.003 0.0002 0.0003 9100 0.00 50.00%
TLDE.OB Tld3 Entertainment Group 0.025 0.025 0.025 100 0.00 0.00%
TLED.OB Light Engine Design Corp. 0.09 0.09 0.09 1000 0.00 0.00%
TLGN.OB Totally Green Inc 0.04 0.04 0.04 500 0.00 0.00%
TLGRF.OB Talga Res Ltd 0.5075 0.4954 0.5075 5100 0.00 0.00%
TLKGY.OB Telkom Sa Ltd Ads 17.85 17.64 17.85 600 0.21 1.19%
TLLEQ.OB Teletouch Commun Inc 0.0005 0.0004 0.0004 85400 0.00 0.00%
TLLT.OB Telehealthcare Inc. 0.29 0.25 0.25 47500 -0.01 -1.96%
TLNUF.OB Telecorp Inc 0.0021 0.001 0.0021 105000 0.00 110.00%
TLOFF.OB Talon Metal Corp 0.09 0.09 0.09 10000 0.00 0.00%
TLOG.OB Tetralogic Pharmaceu 0.0343 0.028 0.0343 9700 0.01 22.50%
TLPFY.OB Teleperformance Sa 73.34 73.2 73.2 600 -0.14 -0.19%
TLRS.OB Timberline Resources Corporation 0.3588 0.34 0.35 17500 -0.01 -2.45%
TLSNY.OB Teliasonera ADR 9.53 9.47 9.47 21200 -0.04 -0.42%
TLSYY.OB Telstra Cp Ads 14.26 14.01 14.035 48200 -0.12 -0.81%
TLTFF.OB Theralase Technologi 0.3986 0.3806 0.39 37300 0.01 1.48%
TMBXF.OB Tombstone Explortn 0.007 0.0047 0.0059 2158500 -0.00 -15.71%
TMEB.OB Terme Bancorp Inc 0.0165 0.0165 0.0165 1500 0.00 0.00%
TMGEF.OB Thermal Energy Intl 0.0731 0.073 0.0731 27000 0.00 0.14%
TMIAF.OB Trimetals Mining Inc 0.1469 0.145 0.1469 3700 0.00 1.31%
TMIBF.OB Trimetals Mining 0.1749 0.1749 0.1749 1000 0.00 0.00%
TMICY.OB Trend Micro ADR 49.53 49.5273 49.53 1200 0.00 0.01%
TMMFF.OB Tmac Resources Inc. 8.742 8.4786 8.4786 16200 -0.26 -3.01%
TMMI.OB T M M Inc New 0.0275 0.0255 0.0266 758300 0.00 0.38%
TMOAY.OB Tomtom Nv ADR 5.53 5.53 5.53 200 0.00 0.00%
TMPS.OB Tempus Applied Solutions Holdings Inc 0.309 0.246 0.2898 95000 -0.01 -4.80%
TMRC.OB Texas Mineral Resources Corp. 0.205 0.205 0.205 3900 0.00 0.00%
TMSNY.OB Temenos Group Ag 102.41 101.93 102.41 600 0.48 0.47%
TMTNF.OB Toromont Inds Ltd CD 46.4289 46.4023 46.4289 700 0.00 0.00%
TMXN.OB Trimax Corporation 0.022 0.015 0.02 1080400 0.01 33.33%
TNABY.OB Tenaga Nasional Berh 19 14.18 14.18 1200 -0.82 -5.47%
TNEN.OB True North Energy Cp 0.0289 0.027 0.027 6500 -0.00 -6.57%
TNGL.OB Tonogold Res Inc 0.0952 0.0952 0.0952 5000 0.00 0.00%
TNGNQ.OB Tengion 0.0002 0.0002 0.0002 800 0.00 0.00%
TNRG.OB Thunder Energies Cor 0.1095 0.082 0.082 51500 -0.03 -25.11%
TNTY.OB True Nature Holding Inc. 0.0789 0.065 0.0776 7900 0.01 19.38%
TOELY.OB Tokyo Electron Ltd 38.658 38.3 38.3 84800 -0.36 -0.93%
TOFB.OB Tofutti Brands Inc 1.88 1.88 1.88 700 0.00 0.00%
TOLWF.OB Trican Well Service 3.6816 3.6 3.6691 12800 0.07 1.92%
TOMZ.OB Tomi Environmental 0.165 0.159 0.159 10000 -0.01 -3.64%
TONR.OB Tonner-One World Holdings Inc. 0.0006 0.0005 0.0005 20847200 -0.00 -16.67%
TOOD.OB Thermwood Corp 4 2 2.2 5200 -1.80 -45.00%
TOPCF.OB Topcon Corp 17.43 17.43 17.43 100 0.00 0.00%
TOPPY.OB Toppan Printing 10.004 9.89 9.91 26800 -0.02 -0.20%
TOPZ.OB Topaz Resources Inc. 0.28 0.28 0.28 1000 0.00 0.00%
TORXF.OB Gleichen Res Ltd 16.3575 15.85 16.1917 2400 0.34 2.15%
TOSBF.OB Toshiba Corp 2.79 2.67 2.68 46800 -0.02 -0.74%
TOSYY.OB Toshiba Corporation 16.39 16.07 16.284 30100 0.21 1.33%
TOWTF.OB Tower One Wireless Corp. 0.221 0.2046 0.221 3600 0.01 3.71%
TOYOF.OB Toyota Motor Corporation 60.75 60.33 60.33 400 -0.42 -0.69%
TPAC.OB Trans-Pac Aerospace 0.0001 0.0001 0.0001 715500 0.00 0.00%
TPCA.OB Tropicana Entmt Inc 48 47.4 47.95 8700 -0.05 -0.10%
TPCS.OB Techprecision Corp 0.68 0.655 0.655 39900 -0.03 -3.68%
TPIY.OB Tianyin Pharmaceutical Co 0.0129 0.009 0.0125 174800 0.00 25.00%
TPLM.OB Triangle Petroleum Corp 0.046 0.0433 0.0433 584000 -0.00 -5.66%
TPNI.OB The Pulse Network 0.0002 0.0002 0.0002 11501000 0.00 0.00%
TPRFF.OB Gran Columbia Gold 1.805 1.73 1.7779 35300 0.03 1.82%
TPTW.OB Tpt Global Tech Inc 0.1226 0.0866 0.1221 35200 0.04 40.99%
TQLA.OB Montalvo Spirits In 0.0001 0.0001 0.0001 8366800 0.00 0.00%
TRBMF.OB Stratton Resources Inc 0.55 0.55 0.55 1000 0.00 0.00%
TRBO.OB Turbo Global Partners Inc. 0.0025 0.0021 0.0024 1964600 0.00 4.35%
TRCK.OB Track Group Inc 1.5 1.5 1.5 100 0.00 0.00%
TRCLF.OB Trans Cosmos 22.62 22.62 22.62 300 0.00 0.00%
TRDX.OB Trend Exploration I 0.0002 0.0002 0.0002 100 0.00 0.00%
TREP.OB Trucept Inc 0.0063 0.0063 0.0063 1300 0.00 0.00%
TREVF.OB Trevali Res Corp 1.15 1.07 1.11 158000 -0.04 -3.48%
TRII.OB Trio Resources Inc 0.0015 0.0003 0.0005 27293400 -0.00 -61.54%
TRKG.OB Tracking Corporation 0.028 0.0254 0.0254 91400 -0.00 -8.96%
TRKK.OB Orbital Tracking Corp 0.0148 0.013 0.0148 77700 0.00 13.85%
TRKNY.OB Turk Telekomunikasyo 3.62 3.54 3.55 18700 -0.04 -1.11%
TRLFF.OB True Leaf Medicine International Inc 0.528 0.44 0.515 15400 0.07 14.75%
TRLPF.OB Trimel Pharmaceutica 0.08 0.08 0.08 20000 0.00 0.00%
TRMLF.OB Tourmaline Oil Corp 21.6545 21.6545 21.6545 200 0.00 0.00%
TRON.OB Toron Inc 0.0029 0.0025 0.0029 299400 0.00 7.41%
TRRFF.OB Trifecta Gold 0.157 0.136 0.136 37800 -0.02 -10.59%
TRRSF.OB Territory Resources Ltd 21.5 21.12 21.12 3000 -0.38 -1.77%
TRRXF.OB Tnr Gold Corp 0.034 0.025 0.025 49200 -0.01 -26.47%
TRSWF.OB Transalta Renewables 11.095 11.0559 11.095 600 0.04 0.33%
TRTC.OB Terra Tech Corp 0.21 0.202 0.206 1768900 0.00 0.24%
TRTI.OB Transtech Industries Inc 0.1693 0.1693 0.1693 1500 0.00 0.00%
TRUU.OB True Drinks Holdings Inc 0.1 0.09 0.1 20000 0.00 0.00%
TRXO.OB T-Rex Oil Inc 0.066 0.066 0.066 700 0.00 0.00%
TRXXF.OB Terrax Minerals 0.4899 0.4728 0.4899 19200 0.01 2.06%
TRYF.OB Trycera Financial 3.75 3.5 3.5 1700 -0.25 -6.67%
TRYIY.OB Toray Inds Inc ADR 19.08 18.946 19.07 4400 0.09 0.47%
TSCDY.OB Tesco Plc Spons ADR 7.512 7.44 7.49 55700 -0.01 -0.13%
TSGL.OB The Staffing Group Ltd 0.08 0.0799 0.0799 10000 -0.00 -0.13%
TSGZF.OB Tristar Gold Inc 0.2333 0.2288 0.2288 19000 -0.00 -1.93%
TSOI.OB Therapeutic Solutions International Inc 0.01 0.0095 0.01 202000 0.00 4.17%
TSRMF.OB Treasury Metals 0.5495 0.548 0.548 6000 -0.00 -0.27%
TSRYY.OB Treasury Wine Estate 11.2 11.145 11.145 11500 -0.05 -0.49%
TSSI.OB Fortress Intl Gp 0.2799 0.2188 0.27 62400 0.05 23.40%
TSSLF.OB Telesites Sab De Cv 0.8 0.795 0.795 3200 -0.01 -0.63%
TSTIF.OB Ts03 Inc 2.2228 2.2147 2.2147 2500 -0.01 -0.36%
TSYHY.OB Travelsky Tech SP H 26.484 26 26.484 1100 0.00 0.00%
TTAPY.OB Thai Tap Water 16.14 16.14 16.14 100 0.00 0.00%
TTCM.OB Tautachrome Inc. 0.011 0.009 0.0104 2048600 -0.00 -2.80%
TTCNF.OB Telit Communications 2.71 2.5 2.5138 65200 -0.20 -7.24%
TTDKY.OB Tdk Corporation 67.74 67.56 67.56 1200 -0.18 -0.27%
TTEN.OB Titan Energy Llc 4.25 4.25 4.25 500 0.00 0.00%
TTNDY.OB Techtronic Industries Co. Ltd 26.05 25.6 25.71 52800 -0.34 -1.31%
TTTM.OB T3 Motion Inc 0.009 0.009 0.009 10000 0.00 0.00%
TULLF.OB Tullet Prebon Plc 6.66 6.66 6.66 100 0.00 0.00%
TUNG.OB Tungsten Corp 0.001 0.0007 0.001 1138200 0.00 11.11%
TURA.OB Turbine Aviation Inc 0.51 0.51 0.51 3000 0.00 0.00%
TURV.OB Two Rivers Water Co 0.5999 0.45 0.49 318000 -0.03 -5.95%
TUWLF.OB Tullow Oil Plc Ord 2.4616 2.46 2.46 1000 -0.00 -0.06%
TUWOY.OB Tullow Oil ADR 1.28 1.21 1.24 33700 0.03 2.48%
TVFCF.OB Television Franchise 14.8 14.8 14.8 100 0.00 0.00%
TVIAQ.OB Terravia Hldgs Inc 0.0088 0.0055 0.0084 324400 -0.00 -4.55%
TVOG.OB Turner Valley Oilgas 0.0101 0.008 0.008 22800 -0.00 -20.00%
TVTV.OB Wherevertv Broadcasting Corp 0.45 0.38 0.38 600 -0.07 -15.56%
TWCF.OB Town & Country Finl 20.66 20.6 20.6 400 -0.06 -0.29%
TWER.OB Towerstream Corp 0.093 0.0825 0.0826 39100 -0.00 -4.29%
TWMJF.OB Canopy Growth Corp. 8.726 8.4457 8.519 262900 0.06 0.76%
TWOC.OB Trans World Corp 5.725 5.55 5.55 1300 0.00 0.00%
TWOH.OB Two Hands Corp. 0.0322 0.0265 0.031 51600 -0.00 -3.73%
TWSI.OB Tristar Wellness Solutions Inc 0.01 0.01 0.01 1800 0.00 0.00%
TXHD.OB Textmunication Holdings Inc 0.0006 0.0005 0.0005 17674900 0.00 0.00%
TXHG.OB Tx Holdings Inc 0.011 0.011 0.011 10000 0.00 0.00%
TXSO.OB Texas South Energy Inc 0.025 0.02 0.025 238000 0.01 25.00%
TXTM.OB Protext Mobility Inc 0.0007 0.0005 0.0007 17390600 0.00 0.00%
TYBT.OB Trinity Bank Na [Tx] 60.3 60.3 60.3 1000 0.00 0.00%
TYEKF.OB Thyssenkrupp Ag 29.2062 28.65 28.65 1200 -0.56 -1.90%
TYIDF.OB Toyota Industries Cp 59.98 59.72 59.72 500 -0.21 -0.35%
TYIDY.OB Toyota Industries Corporation 59.94 59.78 59.78 200 -0.16 -0.27%
TZPC.OB Thermafreeze Product 0.003 0.003 0.003 500 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