CollectAI

close-otc

2024/01/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
CCUR.US CCUR Holdings Inc. 20240102 0 2600 2600 2600 2600 0 2600
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240102 0 45.5 45.5 45.5 45.5 0 45.5
FWONB.US Liberty Media Formula One Corporation Series B 20240102 0 56.02 56.02 56.02 56.02 0 56.02
LBRDB.US Liberty Broadband Corp. Class B 20240102 0 78.5 78.5 78.5 78.5 0 78.5
ETHE.US Grayscale Ethereum Trust (ETH) 20240102 0 20.48 20.5 19.433 19.46 3224100 19.46 down down correct
FMBL.US Farmers and Merchants Bank of Long Beach 20240102 0 5230 5230 5230 5230 100 5230
WTBFB.US W T B Financial Crp B 20240102 0 300.02 309.74 295 309.74 500 309.74 up down incorrect
NWBO.US Northwest Biotherapeutics Inc. 20240102 0 0.7 0.73 0.68 0.69 2025500 0.69 down down correct
FMCB.US Farmers & Merchants Bancorp 20240102 0 1055 1056.875 1050 1050 300 1050 down down correct
FBAK.US First National Bank Alaska 20240102 0 198.03 198.93 195 195 200 195 down up incorrect
OTCM.US OTC Markets Group Inc. 20240102 0 55.9 56.25 55.25 55.4 7200 55.4 down up incorrect
ARTNB.US Artesian Resources Corporation Class B 20240102 0 40 40 40 40 200 40
FNMA.US Federal National Mortgage Association 20240102 0 1.06 1.07 0.99 1.04 5158000 1.04 down down correct
FFMR.US First Farmers Financial Corp. 20240102 0 79.48 79.48 79.48 79.48 0 79.48
BVHBB.US Bluegreen Vacations Holding Corporation Class B 20240102 0 72 72 72 72 0 72
DBIN.US Dacotah Banks Inc. 20240102 0 34 34 33.8 33.8 600 33.8 down down correct
AERG.US Applied Energetics Inc. 20240102 0 2.105 2.2 2.03 2.2 19300 2.2 up down incorrect
TJBH.US Tengjun Biotechnology Corporation 20240102 0 6 6 6 6 0 6
NLCP.US NewLake Capital Partners 20240102 0 16.61 16.76 16.119 16.168 68500 16.168 down up incorrect
LICT.US LICT Corporation 20240102 0 18000 18000 18000 18000 100 18000
AMBZ.US American Business Bank 20240102 0 35.8 35.8 35.53 35.7 1700 35.7 down down correct
NASB.US NASB Financial Inc. 20240102 0 29.46 29.46 29.36 29.36 300 29.36 down down correct
FNBT.US FineMark Holdings Inc. 20240102 0 24.15 24.15 24.15 24.15 0 24.15
ALPIB.US Alpine Banks of Colorado Class B 20240102 0 29.34 29.34 29.34 29.34 0 29.34
NLST.US Netlist Inc 20240102 0 1.98 2.1 1.91 2.06 1056500 2.06 up up correct
KCLI.US Kansas City Life Insurance Company 20240102 0 34.35 35 34.05 35 5100 35 up down incorrect
GTII.US Global Tech Industries Group Inc. 20240102 0 0.39 0.419 0.3733 0.395 329400 0.395 up up correct
FMCC.US Freddie Mac 20240102 0 0.86 0.88 0.79 0.81 1750000 0.81 down down correct
ACBM.US Acro Biomedical Co Ltd 20240102 0 0.105 0.105 0.105 0.105 0 0.105
CBTN.US Citizens Bancorp Investment Inc Class A 20240102 0 31.5 31.5 31.5 31.5 0 31.5
AAWH.US Ascend Wellness Holdings Inc Class A 20240102 0 0.99 1.02 0.98 1 52600 1 up up correct
BFCC.US BankFirst Capital Corp. (Mississippi) 20240102 0 33.25 33.25 33.25 33.25 0 33.25
SCZC.US Santa Cruz County Bank 20240102 0 28.66 29.94 28.66 29.93 900 29.93 up up correct
MBLU.US Morris State Bancshares Inc 20240102 0 76 76 76 76 0 76
HLAN.US Heartland BancCorp 20240102 0 87.89 87.89 87.89 87.89 0 87.89
PBAM.US Private Bancorp of America Inc. 20240102 0 35.95 35.95 35.95 35.95 100 35.95
LYBC.US Lyons Bancorp Inc. 20240102 0 42 42 42 42 200 42
CSHX.US Cashmere Valley Bank 20240102 0 50.99 50.99 50.99 50.99 0 50.99
MCBI.US Mountain Commerce Bancorp Inc. 20240102 0 18.5 18.5 18.5 18.5 0 18.5
ISBA.US Isabella Bank Corporation 20240102 0 21.55 21.69 21.52 21.52 2300 21.52 down down correct
RPMT.US Rego Payment Architectures Inc 20240102 0 1.47 1.47 1.43 1.44 24200 1.44 down down correct
CFNB.US California First National Bancorp 20240102 0 16.75 16.75 16.75 16.75 0 16.75
TKCI.US Turnkey Capital Inc. 20240102 0 2.5 2.5 2.5 2.5 0 2.5
CRSS.US Crossroads Systems Inc. 20240102 0 7 7 7 7 0 7
ENZC.US Enzolytics Inc 20240102 0 0.0173 0.0215 0.0169 0.0194 13814426 0.0194 up up correct
CYDY.US CytoDyn Inc. 20240102 0 0.19 0.2 0.18 0.2 1053600 0.2 up up correct
EACO.US EACO Corporation 20240102 0 33.9 33.9 33.9 33.9 0 33.9
DSBX.US Dogwood State Bank 20240102 0 17.382 17.382 17.382 17.382 0 17.382
EMYB.US Embassy Bancorp Inc. 20240102 0 14.7 14.7 14.7 14.7 0 14.7
MNAT.US Marquette National Corporation 20240102 0 27.11 27.11 27.11 27.11 0 27.11
MRMD.US MariMed Inc 20240102 0 0.28 0.297 0.27 0.277 181400 0.277 down up incorrect
FTCO.US Fortitude Gold Corporation 20240102 0 5.97 6.11 5.97 6.07 77800 6.07 up up correct
BELP.US Belpointe REIT Inc 20240102 0 109.75 109.75 109.75 109.75 0 109.75
GBFH.US GBank Financial Holdings Inc. 20240102 0 14 14 13.28 13.96 26100 13.96 down down correct
EFSI.US Eagle Financial Services Inc. 20240102 0 30 30 30 30 0 30
UBAB.US United Bancorporation of Alabama Inc. 20240102 0 41.6 41.6 41 41 13700 41 down down correct
CHBH.US Croghan Bancshares Inc. 20240102 0 46.75 46.75 46.75 46.75 600 46.75
MHGU.US Meritage Hospitality Group Inc. 20240102 0 17.79 19.28 17.02 19.23 3700 19.23 up up correct
TYFG.US Tri-County Financial Group Inc. 20240102 0 44 44 44 44 0 44
HYSR.US Sunhydrogen Inc. 20240102 0 0.013 0.014 0.013 0.014 11139100 0.014 up up correct
CBBI.US CBB Bancorp Inc 20240102 0 10 10.06 10 10.04 20000 10.04 up up correct
COSO.US CoastalSouth Bancshares Inc. 20240102 0 15.25 15.25 15.25 15.25 334 15.25
FNRN.US First Northern Community Bancorp 20240102 0 8.75 8.9 8.65 8.89 2934 8.89 up up correct
CWGL.US Crimson Wine Group Ltd. 20240102 0 5.82 5.87 5.82 5.83 4300 5.83 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240102 0 44 44 44 44 0 44
TMRC.US Texas Mineral Resources Corp. 20240102 0 0.42 0.45 0.41 0.43 45800 0.43 up up correct
BBXIA.US BBX Capital Inc. Class A 20240102 0 9.26 9.3 9.05 9.21 29000 9.21 down down correct
PFLC.US Pacific Financial Corporation 20240102 0 10.99 11 10.99 11 400 11 up up correct
DIMC.US Dimeco Inc. 20240102 0 33.6 33.6 33.6 33.6 200 33.6
ILUS.US Ilustrato Pictures Intl 20240102 0 0.008 0.008 0.007 0.007 8247100 0.007 down down correct
CWBK.US CW Bancorp 20240102 0 30.25 30.25 30.25 30.25 0 30.25
SABK.US South Atlantic Bancshares Inc. 20240102 0 12.75 12.75 12.75 12.75 0 12.75
BOID.US Bank of Idaho Holding Co 20240102 0 27 27 27 27 1329 27
CMTV.US Community Bancorp. 20240102 0 18 18 18 18 0 18
FETM.US Fentura Financial Inc. 20240102 0 27.2 27.2 27.2 27.2 0 27.2
BNCC.US BNCCorp Inc. 20240102 0 28.7 28.7 27.8 27.8 2900 27.8 down down correct
PSBQ.US PSB Holdings Inc. 20240102 0 22 22.5 22 22.05 2100 22.05 up up correct
FDVA.US Freedom Bank of Virginia 20240102 0 10.48 10.5 10.48 10.5 1800 10.5 up up correct
CETY.US Clean Energy Technologies Inc. 20240102 0 1.57 1.57 1.5 1.5 3200 1.5 down down correct
JDVB.US JD Bancshares Inc. 20240102 0 25.05 25.05 25.05 25.05 0 25.05
PBNC.US PB Financial Corporation 20240102 0 40.5 40.5 40 40 600 40 down down correct
CNBB.US CNB Community Bancorp Inc 20240102 0 35.5 35.5 35.5 35.5 0 35.5
HARL.US Harleysville Financial Corporation 20240102 0 22.12 22.25 22.12 22.25 1100 22.25 up up correct
CNBN.US CNB Bank Shares Inc. 20240102 0 17 17 17 17 0 17
AABB.US Asia Broadband Inc 20240102 0 0.0197 0.02 0.019 0.019 6294386 0.019 down down correct
INBC.US InBankShares Corporation 20240102 0 8.19 8.25 8.19 8.25 700 8.25 up up correct
ENBP.US ENB Financial Corp 20240102 0 14.05 14.63 14.05 14.63 300 14.63 up up correct
CPKF.US Chesapeake Financial Shares Inc. 20240102 0 18.3 18.5 18.3 18.5 1300 18.5 up down incorrect
ARBV.US American Riviera Bank 20240102 0 16.25 16.9 15.85 16.9 500 16.9 up up correct
TRVR.US Two Rivers Financial Group Inc 20240102 0 39 39 39 39 0 39
JFBC.US Jeffersonville Bancorp 20240102 0 18.01 18.01 17.5 17.55 900 17.55 down up incorrect
MPIR.US Empire Diversified Energy Inc. 20240102 0 0.2 0.2 0.2 0.2 2000 0.2
KISB.US Kish Bancorp Inc. 20240102 0 32 32 32 32 200 32
NUVR.US Nuvera Communications Inc. 20240102 0 10.1 10.1 10.1 10.1 200 10.1
UNIB.US University Bancorp Inc. 20240102 0 15 15 15 15 0 15
NOBH.US Nobility Homes Inc. 20240102 0 34 34.49 34 34.49 400 34.49 up up correct
FMBM.US F & M Bank Corp. 20240102 0 19.4 19.4 19.01 19.25 1800 19.25 down down correct
HGTXU.US Hugoton Royalty Trust 20240102 0 0.6 0.64 0.57 0.61 38900 0.61 up up correct
PMHG.US Prime Meridian Holding Co. 20240102 0 23.55 23.55 23.55 23.55 0 23.55
MFON.US Mobivity Holdings Corp. 20240102 0 0.41 0.41 0.33 0.38 8800 0.38 down down correct
MDXL.US MediXall Group Inc. 20240102 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
PBNK.US Pinnacle Bank 20240102 0 14.2 14.4 14.2 14.4 400 14.4 up up correct
WRIV.US White River Bancshares Co. 20240102 0 61.3 61.3 61.3 61.3 0 61.3
CPTP.US Capital Properties Inc. 20240102 0 12 12 12 12 0 12
FTLF.US FitLife Brands Inc 20240102 0 19.1 19.49 19 19.49 5900 19.49 up up correct
KTHN.US Katahdin Bankshares Corp. 20240102 0 22.1 22.1 22.1 22.1 600 22.1
USMT.US US Metro Bancorp Inc. 20240102 0 3.4 3.4 3.37 3.4 800 3.4
FBTT.US First Bankers Trustshares Inc. 20240102 0 19 19.25 18.5 19.25 2500 19.25 up up correct
PFBX.US Peoples Financial Corporation 20240102 0 16.6 16.6 16.6 16.6 0 16.6
GDLC.US Grayscale Digital Large Cap Fund LLC 20240102 0 18.68 18.85 18.25 18.42 206900 18.42 down down correct
WAYN.US Wayne Savings Bancshares Inc. 20240102 0 24 24 24 24 0 24
BEBE.US bebe stores inc. 20240102 0 2.45 2.54 2.45 2.5 25600 2.5 up up correct
SHWZ.US Medicine Man Technologies Inc. 20240102 0 0.6 0.635 0.6 0.6195 30646 0.6195 up up correct
WBBW.US Westbury Bancorp Inc 20240102 0 25.5 25.5 25 25.5 1400 25.5
CCNB.US Coastal Carolina Bancshares Inc. 20240102 0 9.55 9.9 9.55 9.86 23500 9.86 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240102 0 21.102 21.25 21.102 21.25 1100 21.25 up up correct
IFHI.US Integrated Financial Holdings Inc. 20240102 0 28.75 28.75 28.75 28.75 12400 28.75
LFGP.US Ledyard Financial Group Inc. 20240102 0 16.8 16.9 16.75 16.9 1100 16.9 up up correct
SIRC.US Solar Integrated Roofing Corp 20240102 0 0.001 0.001 0.001 0.001 72646800 0.001
CBKM.US Consumers Bancorp Inc. 20240102 0 17.4 17.65 17.4 17.65 3300 17.65 up up correct
UNIF.US U & I Financial Corp. 20240102 0 10.6 10.6 10.5 10.5 4612 10.5 down down correct
INND.US Innerscope Hearing Tech 20240102 0 0.0003 0.0004 0.0002 0.0004 29583370 0.0004 up up correct
SHMP.US NaturalShrimp Inc. 20240102 0 0.012 0.012 0.011 0.011 2278400 0.011 down up incorrect
DPLS.US Darkpulse Inc 20240102 0 0.0011 0.0013 0.0011 0.0012 12557553 0.0012 up up correct
FISB.US 1st Capital Bancorp 20240102 0 11.8 11.84 11.8 11.84 2200 11.84 up up correct
GLXZ.US Galaxy Gaming Inc. 20240102 0 1.86 1.9 1.86 1.9 5100 1.9 up down incorrect
NANX.US Nanophase Technologies Corporation 20240102 0 0.6 0.6 0.6 0.6 0 0.6
BSFO.US Bank San Francisco California NEW 20240102 0 27 27 26.35 26.35 45540 26.35 down up incorrect
NWYF.US Northway Financial Inc. 20240102 0 18.3 18.3 18.3 18.3 1000 18.3
TPCS.US TechPrecision Corporation 20240102 0 5.1 5.42 5.1 5.3 4900 5.3 up up correct
LQMT.US Liquidmetal Technologies Inc. 20240102 0 0.05 0.06 0.05 0.06 359500 0.06 up up correct
CWPE.US CW Petroleum Corp 20240102 0 0.24 0.268 0.24 0.255 5100 0.255 up up correct
ETCG.US Grayscale Ethereum Classic Trust 20240102 0 12.4 12.68 11.75 12.19 113900 12.19 down down correct
GCEH.US Global Clean Energy Holdings Inc. 20240102 0 0.89 0.91 0.89 0.91 803 0.91 up down incorrect
NIDB.US Northeast Indiana Bancorp Inc. 20240102 0 17.85 17.85 17.85 17.85 0 17.85
BUKS.US Butler National Corporation 20240102 0 0.73 0.74 0.73 0.74 4700 0.74 up up correct
MNMB.US Merchants & Marine Bancorp Inc. 20240102 0 47 47 47 47 0 47
SVBT.US SVB & T Corporation 20240102 0 39 39 39 39 0 39
DYNR.US DynaResource Inc. 20240102 0 2.02 2.02 2.02 2.02 0 2.02
PVCT.US Provectus Biopharmaceuticals Inc. 20240102 0 0.085 0.105 0.085 0.105 135200 0.105 up up correct
PHIL.US Phi Group Inc 20240102 0 0.0003 0.0004 0.0002 0.0004 268197462 0.0004 up up correct
FGNV.US Forge Innovation Development Corp 20240102 0 1.26 1.26 1.26 1.26 0 1.26
QEPC.US Q.E.P. CO INC 20240102 0 18.15 18.2 16.35 18.2 3500 18.2 up up correct
UWHR.US Uwharrie Capital Corp 20240102 0 8.25 8.25 8.25 8.25 0 8.25
KTEL.US KonaTel Inc. 20240102 0 0.865 0.89 0.865 0.89 9200 0.89 up down incorrect
CTUY.US Century Next Financial Corporation 20240102 0 31 31 31 31 0 31
BLGO.US BioLargo Inc. 20240102 0 0.17 0.17 0.16 0.17 185100 0.17
QNTO.US Quaint Oak Bancorp Inc. 20240102 0 11.5 11.5 11.5 11.5 0 11.5
WNDW.US Solarwindow Tech Inc 20240102 0 0.3 0.59 0.3 0.52 22000 0.52 up up correct
CBWA.US Commencement Bank 20240102 0 10 10 10 10 0 10
GVSI.US Good Vibrations Shoes Inc 20240102 0 0.0195 0.02 0.018 0.0188 4913907 0.0188 down down correct
STBI.US Sturgis Bancorp Inc. 20240102 0 18.05 18.05 18.05 18.05 500 18.05
GSTX.US Graphene & Solar Technologies Ltd. 20240102 0 0.026 0.026 0.0215 0.0215 7582 0.0215 down up incorrect
CIBH.US CIB Marine Bancshares Inc. 20240102 0 21.1 21.1 21.1 21.1 300 21.1
CBAF.US Citba Financial Corporation 20240102 0 23.91 23.91 23.91 23.91 0 23.91
MVLY.US Mission Valley Bancorp 20240102 0 14 14.75 14 14.5 1300 14.5 up up correct
WCRS.US Western Capital Resources Inc. 20240102 0 4.5 4.5 4.5 4.5 0 4.5
STCB.US Starco Brands Inc 20240102 0 0.188 0.188 0.186 0.186 6900 0.186 down down correct
CTGL.US Citrine Global Corp 20240102 0 0.02 0.022 0.02 0.022 25000 0.022 up up correct
SUND.US Sundance Strategies Inc. 20240102 0 1.505 1.505 1.505 1.505 0 1.505
PPBN.US Pinnacle Bankshares Corporation 20240102 0 23.58 25 23.58 25 1700 25 up up correct
BNET.US Bion Environmental Technologies Inc. 20240102 0 0.93 0.93 0.92 0.92 3000 0.92 down down correct
LUMB.US Lumbee Guaranty Bank 20240102 0 9 9 9 9 0 9
GNRV.US Grand River Commerce Inc. 20240102 0 3.44 3.44 3.44 3.44 1000 3.44
BRST.US Broad Street Realty Inc. 20240102 0 0.9 0.9 0.9 0.9 0 0.9
LTCN.US Grayscale Litecoin TR LTC 20240102 0 16.25 18.8 16.25 17 544800 17 up up correct
HCBC.US High Country Bancorp Inc. 20240102 0 34.7 34.7 34.7 34.7 0 34.7
HWIN.US Hometown International Inc. 20240102 0 1.75 1.75 1.75 1.75 0 1.75
CRYM.US CRYOMASS TECHNOLOGIES INC 20240102 0 0.04 0.05 0.04 0.05 103342 0.05 up up correct
SCND.US Scientific Industries Inc. 20240102 0 2.39 2.39 2.39 2.39 0 2.39
INTI.US Inhibitor Therapeutics Inc. 20240102 0 0.12 0.12 0.109 0.109 1700 0.109 down down correct
FRSB.US First Resource Bank 20240102 0 13 13 13 13 400 13
PUBC.US PureBase Corporation 20240102 0 0.105 0.105 0.105 0.105 100 0.105
RVIV.US Reviv3 Procare Co. 20240102 0 0.45 0.45 0.45 0.45 1003 0.45
MJNA.US Medical Marijuana Inc 20240102 0 0.0035 0.0038 0.0034 0.0035 5305450 0.0035
RWCB.US Redwood Capital Bancorp 20240102 0 22.26 22.26 22.26 22.26 200 22.26
EQFN.US Equitable Financial Corp 20240102 0 11.5 11.5 11.5 11.5 700 11.5
AMCT.US American Education Center Inc. 20240102 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CNAF.US Commercial National Financial Corporation 20240102 0 9.97 9.98 9.97 9.98 3000 9.98 up up correct
BCTF.US Bancorp 34 Inc. 20240102 0 9.6 9.65 9.57 9.57 2400 9.57 down down correct
AITX.US Artificial Intelligence Technology Solutions Inc 20240102 0 0.005 0.0051 0.0038 0.0041 158945056 0.0041 down down correct
HCMC.US Healthier Choices Mgmt 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FACO.US First Acceptance Corp 20240102 0 2.06 2.06 2.05 2.05 12000 2.05 down down correct
OSBK.US Oconee Financial Corporation 20240102 0 32.49 32.5 31.57 31.57 2452 31.57 down up incorrect
MRZM.US Marizyme Incorporated 20240102 0 0.1 0.1 0.1 0.1 0 0.1
KBLB.US Kraig Biocraft Laboratories Inc. 20240102 0 0.04 0.04 0.04 0.04 133100 0.04
LIVC.US Live Current Media Inc. 20240102 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
OTTW.US Ottawa Bancorp Inc. 20240102 0 11.46 11.46 11.2 11.25 1300 11.25 down down correct
BMTM.US Bright Mountain Media Inc. 20240102 0 0.119 0.119 0.119 0.119 0 0.119
TGEN.US TECOGEN INC 20240102 0 0.78 0.79 0.78 0.78 5300 0.78
INVU.US InvestView Inc. 20240102 0 0.0152 0.0184 0.0152 0.0179 220502 0.0179 up up correct
VPLM.US Voip-Pal.com Inc. 20240102 0 0.0202 0.0202 0.018 0.0195 807175 0.0195 down down correct
IQST.US Iqstel Inc 20240102 0 0.15 0.165 0.15 0.164 454500 0.164 up up correct
ZNOG.US Zion Oil & Gas Inc 20240102 0 0.08 0.08 0.07 0.07 1876700 0.07 down down correct
PGTK.US Pacific Green Technologies Inc. 20240102 0 0.63 0.68 0.63 0.65 2300 0.65 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240102 0 0.14 0.15 0.14 0.14 499500 0.14
VTYB.US Victory Bancorp Inc. 20240102 0 11.35 11.35 11.35 11.35 0 11.35
HMMR.US Hammer Fiber Optics Holdings Corp. 20240102 0 0.25 0.25 0.24 0.24 4500 0.24 down down correct
PPHI.US Positive Physicians Holdings Inc. 20240102 0 1.95 1.95 1.95 1.95 0 1.95
FBPA.US Farmers Bank of Appomattox 20240102 0 23.1 23.1 23.1 23.1 0 23.1
INFT.US Infinity Bank 20240102 0 9.5 9.5 9.5 9.5 0 9.5
MEEC.US Midwest Energy Emissions Corp. 20240102 0 1 1.01 0.92 0.97 271300 0.97 down down correct
ESBS.US ES Bancshares Inc 20240102 0 5.07 5.07 5.07 5.07 0 5.07
CYBL.US Cyberlux Corp 20240102 0 0.0012 0.0048 0.0012 0.0048 5014009 0.0048 up up correct
CRMZ.US CreditRiskMonitor.com Inc. 20240102 0 2.33 2.33 2.33 2.33 0 2.33
SUME.US Summer Energy Holdings Inc. 20240102 0 0.36 0.365 0.36 0.365 1100 0.365 up up correct
CMUV.US CMUV BANCORP 20240102 0 15.4 15.4 15.4 15.4 86 15.4
TBTC.US Table Trac Inc. 20240102 0 3.75 3.8 3.5 3.55 21900 3.55 down down correct
CHUC.US CHARLIES HOLDINGS INC 20240102 0 0.105 0.1224 0.105 0.12 111900 0.12 up down incorrect
QSEP.US QS Energy Inc. 20240102 0 0.06 0.06 0.06 0.06 3800 0.06
JSDA.US Jones Soda Co. 20240102 0 0.15 0.15 0.14 0.145 1600 0.145 down down correct
LOGN.US LOGANSPORT FINCL CORP 20240102 0 31 31 31 31 0 31
EFBI.US Eagle Financial Bancorp Inc. 20240102 0 17.41 17.536 17.41 17.536 300 17.536 up up correct
OZSC.US Ozop Energy Solutions Inc 20240102 0 0.0018 0.0018 0.0016 0.0018 20320042 0.0018
GKIN.US Guskin Gold Corp. 20240102 0 0.011 0.015 0.011 0.0136 30347 0.0136 up up correct
STLY.US HG Holdings Inc. 20240102 0 6.01 6.05 5.63 5.82 3000 5.82 down up incorrect
ALID.US Allied Corp. (California) 20240102 0 0.08 0.096 0.065 0.0805 20151 0.0805 up up correct
CYSM.US Community Bancorp of Santa Maria 20240102 0 10.3 10.3 10.3 10.3 2200 10.3
NBIO.US Nascent Biotech Inc. 20240102 0 0.18 0.18 0.1515 0.1615 5890 0.1615 down down correct
HMBL.US Humbl Inc 20240102 0 0.001 0.001 0.0009 0.001 63523000 0.001
RGBP.US Regen Biopharma Inc 20240102 0 0.73 1.05 0.73 1 3441 1 up up correct
RSTN.US RDE INC 20240102 0 4.05 4.3 4.05 4.3 2700 4.3 up up correct
INLB.US Item 9 Labs Corp. 20240102 0 0.0016 0.0016 0.0015 0.0016 1174593 0.0016
CLCS.US Cell Source Inc. 20240102 0 0.4 0.43 0.38 0.38 15020 0.38 down down correct
BDCO.US Blue Dolphin Energy Company 20240102 0 3.9 4.41 3.9 4.38 4000 4.38 up up correct
BRLL.US Barrel Energy Inc 20240102 0 0.01 0.01 0.0085 0.009 251043 0.009 down up incorrect
QMCI.US QuoteMedia Inc. 20240102 0 0.23 0.23 0.23 0.23 0 0.23
FUST.US Fuse Group Holding Inc. 20240102 0 4.25 4.53 4.21 4.52 265900 4.52 up up correct
OPXS.US Optex Systems Holdings Inc. 20240102 0 6.45 6.85 6.351 6.8 66800 6.8 up up correct
ICCT.US iCoreConnect Inc. 20240102 0 1.24 1.28 1.22 1.27 107600 1.27 up up correct
RXMD.US Progressive Care Inc. 20240102 0 3.19 3.34 2.96 3.34 1900 3.34 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240102 0 0.09 0.12 0.09 0.12 32200 0.12 up down incorrect
OTLC.US ONCOTELIC THERAPEUTCS INC 20240102 0 0.04 0.05 0.04 0.05 58800 0.05 up up correct
MNBP.US Mars Bancorp Inc 20240102 0 19.6 19.6 19.6 19.6 100 19.6
INIS.US International Isotopes Inc. 20240102 0 0.04 0.04 0.04 0.04 44100 0.04
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240102 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
LGIQ.US Logiq Inc. 20240102 0 0.07 0.074 0.06 0.074 107200 0.074 up up correct
ALBY.US Community Capital Bancshares Inc. 20240102 0 17.5 17.5 17.5 17.5 256 17.5
RDGL.US Vivos Inc 20240102 0 0.0723 0.078 0.072 0.076 1047012 0.076 up down incorrect
UPYY.US UPAY INC 20240102 0 0.7 0.7 0.7 0.7 0 0.7
HLYK.US HealthLynked Corp 20240102 0 0.077 0.084 0.077 0.084 277900 0.084 up up correct
EMMA.US Emmaus Life Sciences Inc. 20240102 0 0.1 0.1 0.1 0.1 800 0.1
GLGI.US Greystone Logistics Inc. 20240102 0 0.92 0.93 0.92 0.92 17600 0.92
MMND.US Mastermind Inc. 20240102 0 0.1 0.1 0.09 0.09 9900 0.09 down down correct
PBSV.US Pharma-Bio Serv Inc. 20240102 0 1.05 1.05 1.05 1.05 0 1.05
IEHC.US IEH Corporation 20240102 0 7.75 7.75 7.75 7.75 200 7.75
NSAV.US Net Savings Link Inc 20240102 0 0.0016 0.0019 0.0013 0.0016 35129494 0.0016
SOWG.US SOW GOOD INC 20240102 0 10.05 10.05 10.05 10.05 0 10.05
UNXP.US United Express Inc 20240102 0 1.58 1.58 1.58 1.58 0 1.58
HYEX.US HEALTHY EXTRACTS INC 20240102 0 7.2 7.2 7.2 7.2 0 7.2
AUNXF.US Axp Energy Ltd 20240102 0 0.0005 0.0006 0.0005 0.0005 936214 0.0005
GLNS.US Golden Star Resource Corp. 20240102 0 0.51 0.51 0.51 0.51 0 0.51
PRKR.US ParkerVision Inc. 20240102 0 0.15 0.16 0.15 0.16 4800 0.16 up up correct
MNBO.US MNB Holdings Corporation 20240102 0 26.05 26.05 26.05 26.05 0 26.05
DTGI.US Digerati Technologies Inc 20240102 0 0.0566 0.0785 0.05 0.078 1461800 0.078 up up correct
CANN.US General Cannabis Corp. 20240102 0 0.0675 0.068 0.064 0.066 102000 0.066 down down correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240102 0 0.093 0.093 0.093 0.093 0 0.093
PBIO.US Pressure BioSciences Inc. 20240102 0 0.34 0.34 0.32 0.32 95600 0.32 down down correct
CLRD.US CLEARDAY INC 20240102 0 0.95 1 0.95 0.97 5300 0.97 up up correct
TLSS.US TRANSPORTATION & LOGISTIC 20240102 0 0.001 0.001 0.001 0.001 11650300 0.001
ACFN.US Acorn Energy Inc. 20240102 0 6.36 6.65 6.36 6.65 2300 6.65 up down incorrect
UNTN.US United Tennessee Bankshares Inc. 20240102 0 18.25 18.25 18.25 18.25 0 18.25
WDLF.US Social Life Network Inc 20240102 0 0.0005 0.0007 0.0004 0.0005 218875131 0.0005
SCIA.US SCI Engineered Materials Inc. 20240102 0 5.25 5.25 5.006 5.25 3854 5.25
ODYY.US Odyssey Group International Inc. 20240102 0 0.106 0.113 0.095 0.11 150100 0.11 up up correct
ATGN.US Altigen Communications Inc 20240102 0 0.6 0.65 0.58 0.62 27300 0.62 up up correct
PURE.US Pure Bioscience Inc. 20240102 0 0.14 0.14 0.14 0.14 25800 0.14
TGCB.US TEGO CYBER INC 20240102 0 0.1 0.1 0.1 0.1 11530 0.1
VIVC.US Vivic Corp. 20240102 0 0.7 0.9 0.7 0.9 291 0.9 up down incorrect
LUVU.US Luvu Brands Inc. 20240102 0 0.09 0.09 0.09 0.09 35800 0.09
FFLO.US FREE FLOW INC 20240102 0 0.2119 0.2119 0.2119 0.2119 0 0.2119
TSSI.US TSS Inc. 20240102 0 0.27 0.29 0.26 0.29 42400 0.29 up up correct
SNWV.US SANUWAVE Health Inc. 20240102 0 0.013 0.018 0.013 0.018 942005 0.018 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240102 0 0.75 0.75 0.75 0.75 0 0.75
HQDA.US HQDA Elderly Life Network Corp. 20240102 0 0.134 0.134 0.134 0.134 0 0.134
FORW.US Forwardly Inc 20240102 0 0.025 0.0272 0.025 0.025 922113 0.025
SKYE.US SKYE BIOSCIENCE INC 20240102 0 2.58 2.935 2.4 2.72 13400 2.72 up down incorrect
BUDZ.US WEED Inc. 20240102 0 0.07 0.08 0.07 0.08 32800 0.08 up up correct
MJNE.US MJ HOLDINGS INC 20240102 0 0.013 0.019 0.013 0.018 35500 0.018 up up correct
BMNM.US Bimini Capital Management Inc. Class A 20240102 0 0.9 1 0.9 1 5600 1 up up correct
ICNB.US Iconic Brands Inc. 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IVFH.US Innovative Food Holdings Inc. 20240102 0 0.748 0.7612 0.748 0.7612 8600 0.7612 up up correct
INBP.US Integrated BioPharma Inc. 20240102 0 0.25 0.25 0.25 0.25 600 0.25
PWCO.US PwrCor Inc. 20240102 0 0.051 0.051 0.051 0.051 74000 0.051
IPIX.US Innovation Pharmaceuticals Inc 20240102 0 0.0045 0.0049 0.0045 0.0047 656198 0.0047 up up correct
CRVW.US CareView Communications Inc. 20240102 0 0.05 0.05 0.05 0.05 0 0.05
IVDN.US Innovative Designs Inc. 20240102 0 0.21 0.21 0.2 0.2 5700 0.2 down down correct
XERI.US XERIANT INC 20240102 0 0.017 0.019 0.015 0.016 5386300 0.016 down up incorrect
LTUM.US Lithium Corporation 20240102 0 0.058 0.068 0.057 0.063 174400 0.063 up up correct
GNRS.US Greenrose Acquisition Corp 20240102 0 0.0007 0.0007 0.0007 0.0007 230 0.0007
MITI.US MITESCO INC 20240102 0 0.03 0.03 0.03 0.03 10 0.03
UNRV.US Unrivaled Brands Inc 20240102 0 0.01 0.01 0.01 0.01 2278000 0.01
ARTH.US Arch Therapeutics Inc. 20240102 0 6.56 7 6.4101 6.4101 13600 6.4101 down down correct
RMHB.US Rocky Mountain High Brands Inc 20240102 0 0.0025 0.0035 0.0025 0.0035 351800 0.0035 up up correct
SMKG.US SMART CARD MKTG SYS INC 20240102 0 0.005 0.005 0.005 0.005 0 0.005
NGTF.US NightFood Holdings Inc. 20240102 0 0.0179 0.0179 0.016 0.016 14000 0.016 down down correct
ZDPY.US Zoned Properties Inc. 20240102 0 0.5 0.5 0.5 0.5 0 0.5
PFHO.US Pacific Health Care Organization Inc. 20240102 0 0.71 0.72 0.71 0.72 16800 0.72 up up correct
ALTD.US Altitude International Inc. 20240102 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
HPTO.US hopTo Inc. 20240102 0 0.35 0.38 0.35 0.38 4400 0.38 up up correct
TKOI.US Telkonet Inc. 20240102 0 0.006 0.0062 0.006 0.0062 9359 0.0062 up up correct
ROYE.US Royal Energy Resources Inc. 20240102 0 0.5 0.5 0.5 0.5 0 0.5
BASA.US Basanite Inc. 20240102 0 0.013 0.014 0.013 0.014 25600 0.014 up up correct
WARM.US Cool Technologies Inc. 20240102 0 0.0018 0.0022 0.0018 0.0018 432651 0.0018
TLRS.US Timberline Resources Corporation 20240102 0 0.05 0.05 0.05 0.05 13500 0.05
PKTX.US ProtoKinetix Incorporated 20240102 0 0.0194 0.0235 0.0193 0.021 1109543 0.021 up down incorrect
GSTC.US GLOBESTAR THERAPEUTICS CO 20240102 0 0.0009 0.0011 0.0009 0.0011 279863 0.0011 up up correct
MACE.US Mace Security International Inc. 20240102 0 0.04 0.04 0.04 0.04 200 0.04
INKW.US Greene Concepts Inc New 20240102 0 0.0022 0.0024 0.0022 0.0022 4032181 0.0022
LGCP.US LEGION CAP CORP 20240102 0 0.1 0.1 0.1 0.1 0 0.1
ETST.US Earth Science Tech Inc. 20240102 0 0.051 0.0604 0.051 0.0604 10675 0.0604 up up correct
AHNR.US Athena Silver Corporation 20240102 0 0.03 0.03 0.03 0.03 0 0.03
SHRG.US Sharing Services Global Corp. 20240102 0 0.002 0.003 0.002 0.003 437100 0.003 up up correct
HEWA.US HEALTHWAREHOUSE.COM 20240102 0 0.15 0.15 0.13 0.13 10000 0.13 down down correct
MICR.US Micron Solutions Inc. 20240102 0 1.26 1.26 1.2 1.232 6772 1.232 down down correct
BWMG.US BROWNIE'S MARINE GRP INC 20240102 0 0.01 0.0121 0.0091 0.0121 25101 0.0121 up down incorrect
NRIS.US Norris Industries Inc. 20240102 0 0.0566 0.0566 0.0566 0.0566 0 0.0566
ADMQ.US ADM Endeavors Inc 20240102 0 0.034 0.035 0.033 0.033 75000 0.033 down down correct
QGSI.US QuantGate Systems Inc 20240102 0 0.055 0.055 0.055 0.055 5000 0.055
CNFN.US CFN Enterprises Inc 20240102 0 0.09 0.09 0.09 0.09 8300 0.09
TIKK.US Tel-Instrument Electronics Corp 20240102 0 1.77 1.77 1.7 1.7 1700 1.7 down down correct
EAWD.US ENERGY & WTR DEV CORP 20240102 0 0.0912 0.109 0.0912 0.101 173100 0.101 up up correct
CPMV.US MOSAIC IMMUNOENGINEERING 20240102 0 0.6 0.6 0.6 0.6 40 0.6
GBLX.US GB Sciences Inc 20240102 0 0.01 0.01 0.01 0.01 117800 0.01
FGCO.US Financial Gravity Companies Inc. 20240102 0 0.1 0.1 0.1 0.1 0 0.1
QRON.US Qrons Inc. 20240102 0 0.23 0.23 0.23 0.23 0 0.23
UCASU.US UC Asset Limited Partnership 20240102 0 0.4875 0.4875 0.4875 0.4875 400 0.4875
TCNB.US Town Center Bank 20240102 0 4.8 4.8 4.8 4.8 100 4.8
ATAO.US ALTAIR INTERNATIONAL CORP 20240102 0 0.053 0.075 0.053 0.062 94600 0.062 up up correct
GRMC.US GOLDRICH MINING CO 20240102 0 0.03 0.03 0.024 0.03 74822 0.03
DFCO.US DALRADA FINCL CORP 20240102 0 0.204 0.211 0.191 0.207 39100 0.207 up up correct
ELVG.US ELVICTOR GROUP INC 20240102 0 0.009 0.009 0.009 0.009 0 0.009
SMGI.US SMG Industries Inc. 20240102 0 0.226 0.226 0.226 0.226 63000 0.226
GPOX.US GPO PLUS INC 20240102 0 0.133 0.14 0.126 0.138 30600 0.138 up up correct
CRTG.US The Coretec Group Inc 20240102 0 0.0296 0.0296 0.0194 0.0231 1705000 0.0231 down down correct
AMMX.US AmeraMex International Inc. 20240102 0 0.12 0.123 0.12 0.123 9900 0.123 up down incorrect
GIGA.US Giga-tronics Incorporated 20240102 0 0.16 0.16 0.16 0.16 500 0.16
IPSI.US Innovative Payment Solutions Inc. 20240102 0 0.255 0.29 0.255 0.278 7500 0.278 up up correct
ILAL.US International Land Alliance Inc. 20240102 0 0.075 0.089 0.073 0.089 7600 0.089 up down incorrect
KBPH.US Kyto Technology and Life Science Inc. Class B 20240102 0 1 1 1 1 0 1
CAPS.US Capstone Therapeutics Corp. 20240102 0 5.2 5.2 5.2 5.2 0 5.2
STHI.US Sprout Tiny Homes Inc. 20240102 0 0.02 0.02 0.02 0.02 3000 0.02
BABB.US BAB Inc. 20240102 0 0.7197 0.7455 0.6756 0.7455 22287 0.7455 up up correct
SING.US SinglePoint Inc. 20240102 0 2.15 2.25 1.78 1.86 1037834 1.86 down down correct
LEAI.US Legacy Education Alliance Inc 20240102 0 0.16 0.16 0.1385 0.16 6850 0.16
VMNT.US Vemanti Group Inc. 20240102 0 0.0785 0.09 0.0785 0.09 12200 0.09 up up correct
MHTX.US Manhattan Scientifics Inc. 20240102 0 0.0026 0.0026 0.0026 0.0026 660 0.0026
LDSN.US Luduson G Inc 20240102 0 0.213 0.213 0.213 0.213 0 0.213
SKAS.US Saker Aviation Services Inc. 20240102 0 7.75 7.9 7.7 7.9 2400 7.9 up down incorrect
AXIM.US AXIM Biotechnologies Inc. 20240102 0 0.019 0.02 0.019 0.02 5700 0.02 up down incorrect
OWPC.US One World Pharma Inc. 20240102 0 0.0393 0.0537 0.0393 0.0527 315878 0.0527 up up correct
TRCK.US Track Group Inc. 20240102 0 0.23 0.23 0.23 0.23 0 0.23
GPFT.US Grapefruit USA Inc 20240102 0 0.0014 0.0017 0.0013 0.0014 1814800 0.0014
INTV.US Integrated Ventures Inc 20240102 0 1.88 2 1.8 1.873 4400 1.873 down down correct
HPNN.US Hop-On Inc 20240102 0 0.0004 0.0004 0.0003 0.0004 89520524 0.0004
TOFB.US Tofutti Brands Inc. 20240102 0 0.9 0.9 0.9 0.9 800 0.9
SEGI.US Sycamore Entmt Group Inc 20240102 0 0.0005 0.0005 0.0005 0.0005 22350 0.0005
CVSI.US CV Sciences Inc. 20240102 0 0.03 0.04 0.03 0.04 198800 0.04 up up correct
FALC.US FalconStor Software Inc. 20240102 0 1.06 1.09 1.06 1.09 700 1.09 up down incorrect
LBUY.US Leafbuyer Technologies Inc. 20240102 0 0.037 0.039 0.037 0.039 10900 0.039 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240102 0 0.09 0.09 0.09 0.09 3000 0.09
MGTI.US MGT Capital Investments Inc. 20240102 0 0.0053 0.0053 0.0042 0.0048 697274 0.0048 down down correct
FNAM.US Evolutionary Genomics Inc. 20240102 0 0.45 0.45 0.45 0.45 0 0.45
ONVC.US Online Vacation Center Holdings Corp. 20240102 0 0.75 0.75 0.75 0.75 0 0.75
CVAT.US Cavitation Technologies Inc. 20240102 0 0.02 0.02 0.02 0.02 10500 0.02
NROM.US Noble Roman's Inc. 20240102 0 0.2 0.28 0.19 0.24 151300 0.24 up up correct
BFCH.US Bitfrontier Capital Hldgs 20240102 0 0.0082 0.0085 0.0073 0.0073 2050048 0.0073 down up incorrect
SENR.US Strategic Environmental & Energy Resources Inc. 20240102 0 0.05 0.05 0.05 0.05 2000 0.05
SMME.US SmartMetric Inc. 20240102 0 0.0005 0.0005 0.0003 0.0004 3246886 0.0004 down down correct
KGKG.US Kona Gold Solutions Inc. 20240102 0 0.0004 0.0006 0.0004 0.0005 15399441 0.0005 up up correct
THMG.US Thunder Mountain Gold Inc. 20240102 0 0.042 0.042 0.042 0.042 0 0.042
MDCN.US Medican Enterprises Inc 20240102 0 0 0 0 0 0 0
SANP.US Santo Mining Corp 20240102 0 0 0 0 0 0 0
XDSL.US mPhase Technologies Inc. 20240102 0 0.0006 0.0006 0.0006 0.0006 2 0.0006
PGOL.US Patriot Gold Corp. 20240102 0 0.08 0.08 0.08 0.08 0 0.08
MCOA.US Marijuana Company of America Inc. 20240102 0 0 0 0 0 0 0
STMH.US Stem Holdings Inc. 20240102 0 0.004 0.005 0.003 0.003 16100 0.003 down down correct
SBSAA.US Spanish Broadcasting System Inc. Class A 20240102 0 0.8 0.81 0.46 0.46 14000 0.46 down down correct
CNBX.US Cannabics Pharmaceuticals Inc. 20240102 0 0.01 0.01 0.01 0.01 200000 0.01
SGMD.US Sugarmade Inc. 20240102 0 0.0035 0.009 0.0035 0.005 65694 0.005 up up correct
ABMT.US Advanced BioMedical Technologies Inc. 20240102 0 0.04 0.04 0.04 0.04 0 0.04
AZFL.US Amazonas Florestal New 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BDGR.US Black Dragon Res Cos Inc 20240102 0 0 0 0 0 100 0
ROYL.US Royale Energy Inc. 20240102 0 0.04 0.04 0.03 0.03 44700 0.03 down down correct
VPER.US Viper Networks Inc 20240102 0 0.0003 0.0004 0.0003 0.0003 15252310 0.0003
SPYR.US SPYR INC 20240102 0 0.0003 0.0003 0.0003 0.0003 1100 0.0003
IDXG.US INTERPACE BIOSCIENCES INC 20240102 0 1.06 1.1 0.95 1.1 1804 1.1 up up correct
GMER.US GOOD GAMING INC 20240102 0 0.0106 0.0109 0.0106 0.0108 210000 0.0108 up up correct
GSPE.US GulfSlope Energy Inc. 20240102 0 0.001 0.001 0.001 0.001 75300 0.001
ACUR.US Acura Pharmaceuticals Inc. 20240102 0 0.001 0.001 0.001 0.001 1100 0.001
CAPC.US Capstone Cos. Inc. 20240102 0 0.015 0.016 0.015 0.016 600 0.016 up up correct
NAUH.US National American University Holdings Inc. 20240102 0 0.09 0.16 0.09 0.13 58200 0.13 up up correct
VYND.US VYNLEADS INC 20240102 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
GWTI.US Greenway Technologies Inc. 20240102 0 0.02 0.02 0.02 0.02 0 0.02
IONI.US I-On Digital Corp. 20240102 0 0.27 0.27 0.211 0.25 6700 0.25 down down correct
NXEN.US Nexien BioPharma Inc. 20240102 0 0.036 0.036 0.021 0.021 6300 0.021 down down correct
GTEH.US Gentech Holdings Inc 20240102 0 0 0 0 0 0 0
ENDV.US Endonovo Therapeutics Inc. 20240102 0 0.0089 0.0112 0.006 0.0082 904400 0.0082 down down correct
AMMJ.US American Cannabis Company Inc 20240102 0 0.01 0.011 0.009 0.011 318100 0.011 up up correct
BLEG.US BRANDED LEGACY INC 20240102 0 0.002 0.003 0.002 0.002 23475900 0.002
FLES.US THE 4 LESS GROUP INC 20240102 0 0.012 0.012 0.012 0.012 32500 0.012
CLSH.US CLS Holdings USA Inc 20240102 0 0.048 0.048 0.035 0.0402 60429 0.0402 down up incorrect
UCLE.US US Nuclear Corp. 20240102 0 0.06 0.062 0.056 0.06 70700 0.06
VYST.US Vystar Corporation 20240102 0 0.08 0.08 0.08 0.08 513 0.08
AMTY.US Amerityre Corporation 20240102 0 0.04 0.04 0.04 0.04 9700 0.04
VYCO.US Vycor Medical Inc. 20240102 0 0.077 0.077 0.077 0.077 0 0.077
ALDS.US APPlife Digital Solutions Inc. 20240102 0 0.022 0.022 0.022 0.022 0 0.022
GTLL.US Global Techs Ltd 20240102 0 0.0003 0.0003 0.0001 0.0002 255527293 0.0002 down down correct
GKIT.US Greenkraft Inc. 20240102 0 0.025 0.025 0.025 0.025 0 0.025
NUGS.US Cannabis Strategic Ventures 20240102 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
ALYI.US Alternet Systems Inc 20240102 0 0 0 0 0 0 0
OPTI.US Optec International Inc 20240102 0 0.0012 0.0014 0.0011 0.0014 7835296 0.0014 up up correct
WCUI.US Wellness Center USA Inc. 20240102 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
LBSR.US LIBERTY STAR URANM METLS 20240102 0 0.3075 0.345 0.25 0.325 47600 0.325 up up correct
MAGE.US Magellan Gold Corporation 20240102 0 0.0768 0.0768 0.0768 0.0768 1000 0.0768
STEV.US Stevia Corp 20240102 0 0.0022 0.0023 0.0022 0.0023 32000 0.0023 up down incorrect
FMHS.US FARMHOUSE INC 20240102 0 0.28 0.28 0.2 0.2 12800 0.2 down down correct
BSPK.US Bespoke Extracts Inc 20240102 0 0.0465 0.0465 0.0465 0.0465 450 0.0465
TMBXF.US Tombstone Exploration Corporation 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACAN.US Americann Inc. 20240102 0 0.054 0.087 0.054 0.07 60600 0.07 up down incorrect
TRIQ.US TRAQIQ INC 20240102 0 0.75 0.75 0.71 0.75 1681 0.75
FCIC.US FCCC Inc. 20240102 0 0.315 0.315 0.315 0.315 0 0.315
TPTW.US TPT Global Tech Inc. 20240102 0 0.0004 0.0004 0.0003 0.0003 25075081 0.0003 down down correct
WSCO.US Wall Street Media Co Inc. 20240102 0 1.42 1.42 1.42 1.42 385 1.42
ATRX.US Adhera Therapeutics Inc 20240102 0 0.03 0.03 0.03 0.03 3200 0.03
OPVS.US NanoFlex Power Corp. 20240102 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FDCT.US FDCTECH INC 20240102 0 0.03 0.03 0.03 0.03 9900 0.03
PXFG.US Phoenix Footwear Group Inc. 20240102 0 0.05 0.05 0.05 0.05 0 0.05
NOHO.US Novation Holdings Inc 20240102 0 0 0 0 0 0 0
AMNL.US Applied Minerals Inc. 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IGEN.US IGEN Networks Corp. 20240102 0 0.0002 0.0003 0.0002 0.0002 1795640 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240102 0 0.0001 0.0001 0.0001 0.0001 3000 0.0001
CPWR.US Ocean Thermal Energy Corp. 20240102 0 0.01 0.01 0.01 0.01 300 0.01
RGUS.US Regi U.S. Inc. 20240102 0 0.01 0.01 0.0031 0.0098 14223 0.0098 down down correct
EWLL.US eWellness Healthcare Corp. 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CMXC.US Cell MedX Corp. 20240102 0 0.022 0.022 0.022 0.022 0 0.022
UNIR.US Uniroyal Global Engineered Products Inc. 20240102 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
RELT.US Reliant Holdings Inc. 20240102 0 0.2177 0.2177 0.2177 0.2177 0 0.2177
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240102 0 0.13 0.13 0.13 0.13 20325 0.13
KITL.US Kisses From Italy Inc 20240102 0 0.014 0.014 0.0115 0.0124 86870 0.0124 down down correct
SRGZ.US Star Gold Corp. 20240102 0 0.02 0.02 0.02 0.02 0 0.02
SYSX.US Sysorex Inc. 20240102 0 0.0288 0.0288 0.022 0.0254 20771 0.0254 down up incorrect
ALKM.US Alkame Holdings Inc 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ANDR.US Andrea Electronics Corporation 20240102 0 0.01 0.01 0.01 0.01 10000 0.01
CBDS.US Cannabis Sativa Inc. 20240102 0 0.0133 0.0133 0.0088 0.009 241039 0.009 down up incorrect
ADGO.US Advantego Corp 20240102 0 0 0 0 0 0 0
NUMD.US Nu-Med Plus Inc. 20240102 0 0.0404 0.0404 0.0404 0.0404 0 0.0404
TCCO.US TECHNICAL COMMUNICATIONS 20240102 0 0.5 0.5 0.5 0.5 27 0.5
ICBU.US Imd Companies Inc 20240102 0 0.0004 0.0005 0.0004 0.0005 2027296 0.0005 up up correct
ISCO.US International Stem Cell Corporation 20240102 0 0.1 0.1 0.1 0.1 1700 0.1
DPWW.US Diego Pellicer Worldwide Inc. 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LTNC.US Labor Smart Inc 20240102 0 0.0004 0.0006 0.0004 0.0005 222442 0.0005 up up correct
FIFG.US First Foods Group Inc 20240102 0 0.025 0.025 0.025 0.025 0 0.025
USAQ.US USA EQUITIES CORP 20240102 0 0.09 0.09 0.09 0.09 2600 0.09
MJHI.US MJ Harvest Inc. 20240102 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
EMED.US ELECTROMEDICAL TECH INC 20240102 0 0.001 0.001 0.001 0.001 540100 0.001
DRNG.US Drone Guarder Inc 20240102 0 0.0003 0.0004 0.0003 0.0004 250389 0.0004 up up correct
BAYP.US Bayport Intl Holdgs Inc 20240102 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
KAYS.US Kaya Holdings Inc. 20240102 0 0.052 0.052 0.0421 0.0421 8100 0.0421 down down correct
CATV.US 4Cable Tv Intl Inc 20240102 0 0.0018 0.002 0.0017 0.0018 3109727 0.0018
JKSM.US Jacksam Corp. 20240102 0 0.012 0.0201 0.0114 0.0201 22000 0.0201 up up correct
GLAE.US GlassBridge Enterprises Inc 20240102 0 80 80 80 80 100 80
RASP.US Rasna Therapeutics Inc. 20240102 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
PHCG.US Pure Harvest Cannabis Group Inc. 20240102 0 0.002 0.002 0.001 0.001 5500 0.001 down up incorrect
QBIO.US Q BioMed Inc. 20240102 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SYEV.US Seychelle Environmental Technologies Inc. 20240102 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GZIC.US GZ6G TECHNOLOGIES CORP 20240102 0 0.0001 0.0001 0.0001 0.0001 30 0.0001
SCOO.US School Specialty Inc. 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TDNT.US Trident Brands Incorporated 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MNTR.US Mentor Capital Inc. 20240102 0 0.06 0.08 0.05 0.06 44700 0.06
GIBX.US GIB CAP GROUP INC 20240102 0 0.0009 0.0009 0.0009 0.0009 0 0.0009
OMTK.US Omnitek Engineering Corp. 20240102 0 0.02 0.02 0.02 0.02 200 0.02
PTOI.US Plastic2Oil Inc. 20240102 0 0.0022 0.0022 0.0019 0.0019 46989 0.0019 down down correct
HWKE.US Hawkeye Systems Inc. 20240102 0 0.075 0.075 0.075 0.075 0 0.075
QPRC.US Quest Patent Research Corp. 20240102 0 0.2928 0.2928 0.2928 0.2928 1 0.2928
MMEX.US Mmex Resources Corp 20240102 0 0.0001 0.0002 0.0001 0.0001 83703454 0.0001
ABMC.US AMER BIO MEDICA CORP 20240102 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
SKVI.US Skinvisible Inc. 20240102 0 0.073 0.089 0.073 0.089 2400 0.089 up up correct
EWLU.US Merion Inc 20240102 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
VFRM.US Veritas Farms Inc. 20240102 0 0.028 0.028 0.028 0.028 0 0.028
LSMG.US Lode-Star Mining Inc. 20240102 0 0.02 0.02 0.02 0.02 0 0.02
RRIF.US Rainforest Resources Inc. 20240102 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
VISM.US Visium Technologies Inc 20240102 0 0.02 0.02 0.0161 0.0161 71386 0.0161 down down correct
ESMC.US Escalon Medical Corp. 20240102 0 0.26 0.26 0.26 0.26 0 0.26
DIGP.US DigiPath Inc. 20240102 0 0.0388 0.0447 0.0306 0.039 1078000 0.039 up down incorrect
DGWR.US DEEP GREEN WASTE & REC 20240102 0 0.03 0.03 0.03 0.03 0 0.03
ATVK.US Ameritek Ventures 20240102 0 0.0021 0.0021 0.0018 0.002 428780 0.002 down down correct
BANT.US Bantec Inc 20240102 0 0.0066 0.0099 0.0066 0.0082 88895 0.0082 up down incorrect
FSSN.US FISION Corp. 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IWSY.US ImageWare Systems Incorporated 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNYR.US Synergy CHC Corp. 20240102 0 0.01 0.01 0.01 0.01 0 0.01
GAXY.US Galaxy Next Generation Inc. 20240102 0 0.0006 0.0007 0.0005 0.0006 6781889 0.0006
VRUS.US Verus International Inc. 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SAML.US SAMSARA LUGGAGE INC 20240102 0 0.024 0.024 0.024 0.024 10021 0.024
WDDD.US Worlds Inc. 20240102 0 0.0058 0.0072 0.0058 0.0058 33839 0.0058
PBYA.US Upstryve Inc 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240102 0 0.0001 0.0002 0.0001 0.0002 123333 0.0002 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240102 0 0.0008 0.0008 0.0008 0.0008 666100 0.0008
PHOT.US GrowLife Inc. 20240102 0 0.001 0.001 0.001 0.001 70283 0.001
TGHI.US Touchpoint Group Holdings Inc. 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
RSPI.US RespireRx Pharmaceuticals Inc. 20240102 0 0.001 0.001 0.0008 0.0009 9876445 0.0009 down up incorrect
GWSN.US Gulf West Security Network Inc. 20240102 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
BEGI.US BlackStar Enterprise Group Inc. 20240102 0 0.004 0.004 0.0032 0.0035 18137578 0.0035 down down correct
MSTO.US Masterbeat Corp 20240102 0 0.0001 0.0002 0.0001 0.0002 33276 0.0002 up up correct
IMII.US Inception Mining Inc. 20240102 0 0.0015 0.0015 0.0011 0.0012 16416 0.0012 down down correct
SPGX.US Sustainable Projects Group Inc 20240102 0 0.29 0.29 0.29 0.29 0 0.29
WINR.US Simplicity Esports and Gaming Company. 20240102 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SNVP.US Savoy Energy Corp New 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LFER.US Life on Earth Inc. 20240102 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
EXEO.US Exeo Entertainment Inc. 20240102 0 0 0 0 0 0 0
CRBO.US Carbon Energy Corporation 20240102 0 0.11 0.11 0.11 0.11 0 0.11
GNAL.US Generation Alpha Inc. 20240102 0 0.0001 0.0001 0.0001 0.0001 20 0.0001
GRWC.US Grow Capital Inc. 20240102 0 0.01 0.01 0.01 0.01 0 0.01
CGLO.US Coro Global Inc 20240102 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
AMIH.US AMERICAN INTL HLDGS CORP 20240102 0 0.001 0.001 0.001 0.001 282000 0.001
TAUG.US Tauriga Sciences Inc. 20240102 0 0 0 0 0 0 0
BTIM.US Boatim Inc. 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCOB.US Century Cobalt Corp. 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240102 0 0.0006 0.0006 0.0006 0.0006 20 0.0006
ALPE.US alpha-En Corporation 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFTI.US Puradyn Filter Technologies Incorporated 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACCA.US Acacia Diversified Holdings Inc. 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TIXC.US Tix Corporation 20240102 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
SYNE.US Synthesis Energy Systems Inc. 20240102 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
BIIO.US Bionovate Technologies 20240102 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FLSS.US Forbes Energy Services Ltd 20240102 0 0 0 0 0 0 0
CDXI.US Cardax Inc. 20240102 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GXLM.US Grayscale Stellar Lumens Trust 20240102 0 32.1 34 30.19 31.99 14600 31.99 down down correct
HZEN.US Grayscale Horizen Trust 20240102 0 2.05 2.05 1.75 1.94 35900 1.94 down down correct
ZCSH.US Grayscale Zcash Trust 20240102 0 2.94 3.1 2.57 2.61 99000 2.61 down down correct
GMGT.US Gaming Technologies Inc. 20240102 0 0.001 0.001 0.001 0.001 0 0.001
DCSX.US DIRECT COMM SOLUTIONS 20240102 0 0.971 0.971 0.971 0.971 0 0.971
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240102 0 4.63 4.79 4.58 4.59 1237800 4.59 down down correct
QSAM.US QSAM BIOSCIENCES INC 20240102 0 6.1 6.1 6.05 6.1 3300 6.1
AFIPA.US Amfi Corp A 20240102 0 40000 40000 40000 40000 0 40000
IMCI.US INFINITE GROUP INC 20240102 0 0.4 0.4 0.4 0.4 0 0.4
GBTC.US Grayscale Bitcoin Trust 20240102 0 37.26 37.56 36.63 36.85 9172600 36.85 down up incorrect
CANB.US Can B Corp. 20240102 0 0.029 0.032 0.029 0.03 398800 0.03 up up correct

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.