HomeExchange
OTCBB EOD:2017-07-20
. 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
TAER.OB Tarsier Ltd. 0.061 0.0603 0.0603 41000 -0.00 -1.15%
TAKRF.OB Takara Res Inc 0.17 0.153 0.162 18400 0.01 5.88%
TALK.OB Italk Inc 0.0004 0.0003 0.0004 1236000 0.00 33.33%
TAOIF.OB Tag Oil Ltd 0.503 0.4742 0.503 3300 0.02 4.12%
TAPM.OB Tapinator Inc 0.1 0.0933 0.0965 48900 -0.00 -3.50%
TATYY.OB Tate & Lyle Plc Spon 35.95 34.94 35.42 2600 -0.53 -1.47%
TAUG.OB Tauriga Sciences Inc 0.0011 0.001 0.0011 12153900 0.00 0.00%
TBET.OB Tibet Pharmaceuticals 0.0001 0.0001 0.0001 100 0.00 0.00%
TBEV.OB High Performance Beverages Co 0.0002 0.0001 0.0001 3021548000 0.00 0.00%
TBLMY.OB Tiger Brands SP ADR 30.2 30.124 30.2 400 0.08 0.25%
TBLZ.OB Trailblazer Resources Inc 1.94 1.94 1.94 500 0.00 0.00%
TBPMF.OB Tetra Bio-Pharma Inc. 0.659 0.63 0.6445 52600 -0.00 -0.11%
TCEHY.OB Tencent Holdings ADR 38.34 37.96 38.16 1391300 -0.10 -0.26%
TCEL.OB Therapy Cells Inc 0.0001 0.0001 0.0001 100 0.00 0.00%
TCPIF.OB TCP International Holdings Ltd 1.05 1.05 1.05 5000 0.00 0.00%
TCTZF.OB Tencent Holdings Ltd 38.45 38.05 38.25 47300 -0.10 -0.26%
TCYSF.OB Tecsys Inc 11.332 11.2733 11.2733 1100 -0.03 -0.24%
TDCPD.OB The Coretec Group Inc. 0.29 0.2438 0.29 15900 0.00 0.00%
TDGCF.OB Trinidad Drilling Lt 1.52 1.52 1.52 300 0.00 0.00%
TDHOY.OB T&D Holdings Inc 7.48 7.405 7.48 1800 0.02 0.20%
TDMMF.OB 3D Medical Limited 0.145 0.145 0.145 3500 0.00 0.00%
TDNT.OB Trident Brands Inc 0.7739 0.7739 0.7739 400 0.00 0.00%
TDSGF.OB Teledata Singapore Ltd 0.31 0.299 0.299 14300 -0.01 -3.55%
TECR.OB Techcare Corp. 0.57 0.51 0.52 12600 0.01 1.96%
TELDF.OB Telefonica Deutschla 5.37 5.33 5.37 1500 0.00 0.03%
TELNF.OB Telenor ASA 19.63 19.63 19.63 200 0.00 0.00%
TELNY.OB Telenor ASA Ads 19.7 19.61 19.7 28600 0.09 0.46%
TEMPF.OB Temp Holdings 19.65 19.65 19.65 200 0.00 0.00%
TETZF.OB Trilogy Energy Corp 4.19 4.12 4.12 300 -0.07 -1.67%
TEUCF.OB Box Ships Inc. 1.6 1.6 1.6 1500 0.00 0.00%
TEUFF.OB Box Ships Inc. 0.128 0.075 0.128 3600 0.05 70.67%
TEVVF.OB Teva Pharmaceutical Industries Limited 589.99 578 582 23100 4.00 0.69%
TEZNY.OB Terna Rete Elettrica 17.04 16.76 16.96 8900 0.20 1.19%
TFECF.OB Thin Film 0.5125 0.5125 0.5125 10000 0.00 0.00%
TFECY.OB Thin Film Electron 4.91 4.89 4.91 300 0.02 0.41%
TFIFF.OB Transforce Inc Fund 22.68 22.5756 22.5756 500 -0.05 -0.24%
TFVR.OB Timefirevr Inc. 0.04 0.035 0.035 700 -0.00 -12.50%
TGCDF.OB Teranga Gold Corp CD 2.7576 2.7052 2.7576 9000 0.01 0.36%
TGLO.OB Theglobe.Com Inc 0.0014 0.0014 0.0014 500 0.00 0.00%
TGOPY.OB 3I Group Plc 6.2 5.66 5.66 2300 -0.54 -8.71%
TGRO.OB Tiger Oil and Energy Inc 0.029 0.029 0.029 100 0.00 0.00%
TGRR.OB Tiger Reef Inc. 0.0596 0.055 0.0596 27500 0.00 8.36%
THBIY.OB Turkiye Halk Bankasi 8.076 8.076 8.076 100 0.00 0.00%
THCBF.OB Thc Biomed Intl Ltd 0.33 0.3145 0.32 16800 -0.01 -3.03%
THCT.OB Thc Therapeutics Inc. 0.415 0.35 0.35 12600 -0.07 -15.66%
THERF.OB Theratechnologies Inc 6.02 5.913 5.913 6500 -0.11 -1.78%
THKLY.OB T H K Co Ltd ADR 15.1 14.95 15.05 8400 0.10 0.67%
THMG.OB Thunder Mountn Gold 0.089 0.089 0.089 900 0.00 0.00%
THNS.OB Thinspace Technologies Inc 0.0001 0.0001 0.0001 1102800 0.00 0.00%
THRR.OB Thresher Industries Inc 0.0002 0.0001 0.0002 8100000 0.00 100.00%
THVB.OB Thomasville Bancshar 37.1 37 37.1 400 0.10 0.27%
TIAOF.OB Telecom Italia New O 0.9733 0.9733 0.9733 25000 0.00 0.00%
TIGR.OB Tigerlogic Corp 0.0345 0.0342 0.0342 140100 -0.00 -0.87%
TIRTZ.OB Tidelands Royalty TR B Ubi 1.67 1.36 1.43 3100 -0.24 -14.37%
TIRXF.OB Tirex Resources Ltd 0.0406 0.0386 0.0406 20500 0.00 5.18%
TISDZ.OB Treasure Isld Rlty 0.0008 0.0008 0.0008 250800 0.00 0.00%
TITXF.OB Titan Medical Inc 0.1069 0.096 0.1066 460200 0.01 11.04%
TIXC.OB Tix Corporation 0.45 0.43 0.43 23600 -0.01 -2.27%
TKAGY.OB Telekom Austria Ag 17.02 17.02 17.02 100 0.00 0.00%
TKAMY.OB Thyssenkrupp Ag 30.507 30.504 30.504 400 -0.00 -0.01%
TKCI.OB Turnkey Capital Inc. 0.16 0.11 0.11 41700 -0.05 -31.25%
TKECF.OB Tokyo Electric Power 4.08 4.08 4.08 500 0.00 0.00%
TKGBY.OB Turkiye Garanti Bank 3.03 2.92 3.03 515200 0.09 3.15%
TKGSY.OB Tokyo Gas Co Ltd ADR 20.45 20.45 20.45 600 0.00 0.00%
TKOI.OB Telkonet Inc 0.1849 0.18 0.1849 600 0.00 2.72%
TKOMY.OB Tokio Marine ADR 42.536 42.25 42.5 7700 0.25 0.59%
TKPYY.OB Takeda Pharma 25.96 25.7 25.83 20700 0.09 0.36%
TKRFF.OB Tinka Resources Ltd 0.553 0.54 0.5406 109300 0.00 0.11%
TKTDY.OB Takata Corp Unsp ADR 0.867 0.6802 0.867 21800 0.13 17.96%
TLED.OB Light Engine Design Corp. 0.199 0.15 0.199 92600 0.05 32.67%
TLGRF.OB Talga Res Ltd 0.6318 0.6318 0.6318 500 0.00 0.00%
TLNUF.OB Telecorp Inc 0.0045 0.003 0.0035 182000 -0.00 -18.60%
TLOG.OB Tetralogic Pharmaceu 0.0218 0.0176 0.018 1800 0.00 2.27%
TLPC.OB Telpac Industries 0.03 0.03 0.03 83500 0.00 0.00%
TLPFY.OB Teleperformance Sa 67.06 67.02 67.02 500 -0.04 -0.06%
TLPY.OB Telupay Internationa 0.0011 0.0011 0.0011 600000 0.00 0.00%
TLRS.OB Timberline Resources Corporation 0.367 0.3321 0.367 4500 0.03 10.51%
TLSNY.OB Teliasonera ADR 9.44 9.31 9.44 23800 0.13 1.40%
TLSRP.OB Telos Corp 12%Pfd 14.5 14.5 14.5 200 0.00 0.00%
TLSYY.OB Telstra Cp Ads 16.3 16.175 16.26 72300 0.09 0.53%
TLTFF.OB Theralase Technologi 0.2925 0.2853 0.2864 48500 -0.01 -2.09%
TLVA.OB Somerset Transition Corp 0.1 0.1 0.1 2800 0.00 0.00%
TMBCF.OB Tembec Inc New 3.3314 3.3 3.3314 12800 0.03 0.95%
TMBXF.OB Tombstone Explortn 0.0149 0.0125 0.0149 36000 0.00 19.20%
TMIAF.OB Trimetals Mining Inc 0.177 0.1651 0.177 51500 0.00 2.02%
TMIBF.OB Trimetals Mining 0.1897 0.179 0.1897 2500 0.01 5.10%
TMICY.OB Trend Micro ADR 52.05 51.65 51.72 2200 0.07 0.14%
TMMFF.OB Tmac Resources Inc. 9.6264 9.5508 9.566 2400 0.02 0.16%
TMMI.OB T M M Inc New 0.043 0.039 0.0413 34100 -0.00 -3.95%
TMOAF.OB Tomtom Nv Amsterdam 11.17 11.13 11.13 2900 -0.04 -0.36%
TMOAY.OB Tomtom Nv ADR 5.585 5.585 5.585 600 0.00 0.00%
TMPS.OB Tempus Applied Solutions Holdings Inc 0.44 0.38 0.4 77600 0.00 0.00%
TMPSW.OB Tempus Applied Solutions Holdings Inc 0.031 0.031 0.031 2800 0.00 0.00%
TMRC.OB Texas Mineral Resources Corp. 0.237 0.215 0.215 70500 -0.01 -4.44%
TMSNY.OB Temenos Group Ag 99.61 99.61 99.61 300 0.00 0.00%
TMTNF.OB Toromont Inds Ltd CD 37.28 37.28 37.28 100 0.00 0.00%
TMXN.OB Trimax Corporation 0.0118 0.0104 0.0117 64500 0.00 0.86%
TNABY.OB Tenaga Nasional Berh 15.99 15 15.75 4700 0.75 5.00%
TNEN.OB True North Energy Cp 0.0075 0.0075 0.0075 6900 0.00 0.00%
TNFYF.OB Tenfu Cayman Holdings Company L 0.31 0.31 0.31 215000 0.00 0.00%
TNGL.OB Tonogold Res Inc 0.045 0.045 0.045 4500 0.00 0.00%
TNGS.OB Titan Oil & Gas Inc 0.0042 0.0042 0.0042 3800 0.00 0.00%
TNTMF.OB Transition Metals Co 0.106 0.106 0.106 20000 0.00 0.00%
TNTY.OB True Nature Holding Inc. 0.279 0.1855 0.2299 20100 -0.05 -17.60%
TOELY.OB Tokyo Electron Ltd 36.79 36.57 36.69 29200 -0.06 -0.17%
TOLWF.OB Trican Well Service 2.9346 2.9346 2.9346 1700 0.00 0.00%
TONR.OB Tonner-One World Holdings Inc. 0.0016 0.0012 0.0013 42351500 -0.00 -7.14%
TOPCF.OB Topcon Corp 17.74 17.74 17.74 300 0.00 0.00%
TOPZ.OB Topaz Resources Inc. 0.15 0.15 0.15 600 0.00 0.00%
TORXF.OB Gleichen Res Ltd 18.24 18.1 18.2 2900 0.10 0.55%
TORZ.OB Sutor Technology Group Limited 0.06 0.06 0.06 1000 0.00 0.00%
TOSBF.OB Toshiba Corp 2.37 2.33 2.37 43700 0.01 0.42%
TOSYY.OB Toshiba Corporation 14.15 14.05 14.1 26600 0.00 0.00%
TOWTF.OB Tower One Wireless Corp. 0.2196 0.1968 0.2171 73600 0.00 2.26%
TOYOF.OB Toyota Motor Corporation 54.66 54.66 54.66 18100 0.00 0.00%
TPAC.OB Trans-Pac Aerospace 0.0002 0.0001 0.0001 64401700 0.00 0.00%
TPCA.OB Tropicana Entmt Inc 43.3 43.2 43.2 66800 0.00 0.00%
TPCS.OB Techprecision Corp 0.64 0.62 0.64 5100 0.01 1.59%
TPIY.OB Tianyin Pharmaceutical Co 0.0045 0.0045 0.0045 2700 0.00 0.00%
TPLM.OB Triangle Petroleum Corp 0.038 0.031 0.0315 247100 -0.00 -4.55%
TPNI.OB The Pulse Network 0.0002 0.0002 0.0002 2000000 0.00 0.00%
TPNL.OB 3Pea Intl Inc 0.5 0.48 0.49 17800 0.01 1.03%
TPRFF.OB Gran Columbia Gold 1.1893 1.14 1.1893 9900 0.05 4.32%
TPTW.OB Tpt Global Tech Inc 0.2 0.2 0.2 45500 0.00 0.00%
TQLA.OB Montalvo Spirits In 0.001 0.0008 0.0008 1006000 -0.00 -11.11%
TRAC.OB Track Data Corp 48 48 48 100 0.00 0.00%
TRBO.OB Turbo Global Partners Inc. 0.0077 0.0056 0.0061 37483200 -0.00 -3.17%
TRDX.OB Trend Exploration I 0.0001 0.0001 0.0001 1000 0.00 0.00%
TREP.OB Trucept Inc 0.0083 0.0083 0.0083 1000 0.00 0.00%
TREVF.OB Trevali Res Corp 1.0399 0.9901 1 48800 -0.04 -3.84%
TRKG.OB Tracking Corporation 0.04 0.025 0.0348 1125800 -0.00 -1.14%
TRKK.OB Orbital Tracking Corp 0.016 0.015 0.0155 33800 -0.00 -3.13%
TRKNY.OB Turk Telekomunikasyo 3.9 3.86 3.9 11900 0.02 0.52%
TRLFF.OB True Leaf Medicine International Inc 0.4226 0.3699 0.3759 61200 -0.05 -11.05%
TRLPF.OB Trimel Pharmaceutica 0.091 0.0863 0.09 26300 0.00 4.29%
TRMLF.OB Tourmaline Oil Corp 21.7816 21.6437 21.7816 2100 0.12 0.56%
TROXG.OB Tronox In Cl B WT 62 62 62 100 0.00 0.00%
TRRFF.OB Terex Resources Inc 0.162 0.1562 0.16 16100 0.00 0.13%
TRRSF.OB Territory Resources Ltd 19.8 19.08 19.23 3600 0.12 0.65%
TRSI.OB Trophy Resources Inc 0.0002 0.0002 0.0002 30000 0.00 0.00%
TRSWF.OB Transalta Renewables 11.58 11.58 11.58 200 0.00 0.00%
TRTC.OB Terra Tech Corp 0.278 0.2641 0.2641 4193400 -0.00 -1.27%
TRUMF.OB Terumo Corporation 38.15 38.15 38.15 1500 0.00 0.00%
TRUU.OB True Drinks Holdings Inc 0.1225 0.1215 0.1225 123700 0.00 0.82%
TRUX.OB Truxton Corp 32 32 32 200 0.00 0.00%
TRVB.OB Tri-Valley Bank 0.7 0.7 0.7 1000 0.00 0.00%
TRVR.OB Two Rivers Fin Grp 26.75 26.75 26.75 1500 0.00 0.00%
TRXD.OB Trxade Group Inc 0.45 0.45 0.45 100 0.00 0.00%
TRXXF.OB Terrax Minerals 0.3795 0.3753 0.3753 1700 0.00 0.00%
TRYIY.OB Toray Inds Inc ADR 17.6 17.47 17.6 5400 0.08 0.43%
TSBLF.OB Tiso Blackstar Group Se 0.65 0.65 0.65 3000 0.00 0.00%
TSCDY.OB Tesco Plc Spons ADR 6.94 6.89 6.91 101200 0.01 0.14%
TSGL.OB The Staffing Group Ltd 0.055 0.055 0.055 10000 0.00 0.00%
TSGZF.OB Tristar Gold Inc 0.2798 0.2727 0.2767 34500 -0.00 -1.11%
TSIHF.OB Tsi Holdings 7.03 7.03 7.03 400 0.00 0.00%
TSNP.OB Tesoro Enterprises Inc 0.0001 0.0001 0.0001 100000 0.00 0.00%
TSRMF.OB Treasury Metals 0.494 0.488 0.4919 18300 0.00 0.80%
TSRYY.OB Treasury Wine Estate 10.2 10.1001 10.2 4200 0.10 0.99%
TSSI.OB Fortress Intl Gp 0.16 0.16 0.16 500 0.00 0.00%
TSSLF.OB Telesites Sab De Cv 0.7254 0.68 0.7254 319000 0.05 6.68%
TSSP.OB Trendsetter Solar Pr 0.008 0.008 0.008 1000 0.00 0.00%
TSTS.OB That Marketing Solution Inc 0.0001 0.0001 0.0001 2700000 0.00 0.00%
TSUKY.OB Toyo Suisan Kaisha L 364.16 364.16 364.16 100 0.00 0.00%
TSYHY.OB Travelsky Tech SP H 28.8 28.743 28.752 1100 -0.05 -0.17%
TTAPY.OB Thai Tap Water 16.075 16.075 16.075 200 0.00 0.00%
TTCM.OB Tautachrome Inc. 0.0086 0.0075 0.0075 967500 -0.00 -7.41%
TTCNF.OB Telit Communications 3.61 3.54 3.5584 7100 -0.02 -0.60%
TTDKY.OB Tdk Corporation 71.44 71.1 71.35 3000 0.25 0.35%
TTEN.OB Titan Energy Llc 6.99 6.75 6.75 5500 -0.24 -3.43%
TTGPF.OB Tt Group Plc Ord 25 2.65 2.63 2.65 9300 0.02 0.76%
TTMZF.OB 3Tl Technologies Corp. 0.22 0.2118 0.22 2500 0.01 3.87%
TTNDY.OB Techtronic Industries Co. Ltd 23.92 23.5 23.76 23200 0.11 0.47%
TULLF.OB Tullet Prebon Plc 6.3 6.215 6.3 300 0.08 1.37%
TURV.OB Two Rivers Water Co 0.285 0.2625 0.2849 36500 0.00 1.75%
TUWLF.OB Tullow Oil Plc Ord 1.9615 1.9615 1.9615 200 0.00 0.00%
TUWOY.OB Tullow Oil ADR 1.05 1 1.05 2000 0.04 3.96%
TVMD.OB 24/7 Kid Doc Inc. 0.029 0.0276 0.028 20000 0.00 1.45%
TVOG.OB Turner Valley Oilgas 0.0119 0.0097 0.0119 217300 0.00 22.68%
TVTV.OB Wherevertv Broadcasting Corp 0.28 0.28 0.28 200 0.00 0.00%
TWCF.OB Town & Country Finl 21.19 21.19 21.19 100 0.00 0.00%
TWER.OB Towerstream Corp 0.0809 0.074 0.074 45400 -0.01 -8.53%
TWMJF.OB Canopy Growth Corp. 6.7 6.51 6.56 124200 -0.11 -1.62%
TWOH.OB Two Hands Corp. 0.1159 0.08 0.08 36400 -0.03 -27.27%
TWRFF.OB Tower Resources Ltd 0.177 0.177 0.177 1000 0.00 0.00%
TXCCQ.OB Transwitch Corp 0.0025 0.0005 0.0005 207800 -0.00 -80.00%
TXGE.OB Texas Gulf Energy Inc 0.003 0.003 0.003 20000 0.00 0.00%
TXHD.OB Textmunication Holdings Inc 0.0008 0.0006 0.0007 33556700 0.00 0.00%
TXHE.OB Texhoma Energy Inc 0.0002 0.0001 0.0002 42533600 0.00 100.00%
TXHPF.OB Technopro Holdings Inc. 42.65 42.65 42.65 700 0.00 0.00%
TXLZF.OB Tesla Expl Ltd 0.05 0.05 0.05 500 0.00 0.00%
TXMC.OB Tirex Corp [The] 0.0001 0.0001 0.0001 100000 0.00 0.00%
TXSO.OB Texas South Energy Inc 0.0088 0.0088 0.0088 10000 0.00 0.00%
TXTM.OB Protext Mobility Inc 0.001 0.0009 0.001 4125200 0.00 11.11%
TYHJF.OB Tyhee Development Co 0.0002 0.0002 0.0002 300 0.00 0.00%
TYIDF.OB Toyota Industries Cp 56.46 56.46 56.46 100 0.00 0.00%
TYMI.OB Tyme Technologies 2.7 2.7 2.7 1000 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