CollectAI

close-otc

2024/01/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240108 0 0.0199 0.02 0.0185 0.0195 4176302 0.0195 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240108 0 1.15 1.209 1.11 1.16 278800 1.16 up up correct
ABMC.US AMER BIO MEDICA CORP 20240108 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ABMT.US Advanced BioMedical Technologies Inc. 20240108 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240108 0 0.071 0.071 0.071 0.071 100 0.071
ACBM.US Acro Biomedical Co Ltd 20240108 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240108 0 6.35 6.35 6.35 6.35 0 6.35
ACUR.US Acura Pharmaceuticals Inc. 20240108 0 0.001 0.001 0.001 0.001 0 0.001
ADGO.US Advantego Corp 20240108 0 0 0 0 0 0 0
ADMQ.US ADM Endeavors Inc 20240108 0 0.042 0.042 0.041 0.041 337560 0.041 down down correct
ADMT.US ADM Tronics Unlimited Inc. 20240108 0 0.1 0.1 0.1 0.1 0 0.1
AERG.US Applied Energetics Inc. 20240108 0 2.01 2.01 1.9 1.95 81000 1.95 down down correct
AFIPA.US Amfi Corp A 20240108 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240108 0 0.03 0.03 0.03 0.03 64300 0.03
AITX.US Artificial Intelligence Technology Solutions Inc 20240108 0 0.0035 0.0038 0.0034 0.0034 65330759 0.0034 down down correct
ALBY.US Community Capital Bancshares Inc. 20240108 0 17.5 17.5 17.5 17.5 0 17.5
ALDS.US APPlife Digital Solutions Inc. 20240108 0 0.018 0.018 0.018 0.018 9500 0.018
ALID.US Allied Corp. (California) 20240108 0 0.0611 0.094 0.0611 0.094 2705 0.094 up up correct
ALKM.US Alkame Holdings Inc 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240108 0 29.802 30 29.05 29.6 20120 29.3943 down down correct
ALTD.US Altitude International Inc. 20240108 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ALYI.US Alternet Systems Inc 20240108 0 0 0 0 0 0 0
AMBZ.US American Business Bank 20240108 0 35.99 35.99 35.99 35.99 0 35.99
AMCT.US American Education Center Inc. 20240108 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMIH.US AMERICAN INTL HLDGS CORP 20240108 0 0.001 0.001 0.001 0.001 202200 0.001
AMMJ.US American Cannabis Company Inc 20240108 0 0.008 0.011 0.007 0.008 1061800 0.008
AMMX.US AmeraMex International Inc. 20240108 0 0.13 0.137 0.13 0.131 5100 0.131 up up correct
AMNL.US Applied Minerals Inc. 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240108 0 0.05 0.05 0.05 0.05 300 0.05
ANDR.US Andrea Electronics Corporation 20240108 0 0.01 0.01 0.01 0.01 16200 0.01
ARBV.US American Riviera Bank 20240108 0 16.85 16.85 16.85 16.85 0 16.85
ARTH.US Arch Therapeutics Inc. 20240108 0 5.74 6.81 5.4 5.75 14500 5.75 up up correct
ARTNB.US Artesian Resources Corporation Class B 20240108 0 40 40 40 40 0 40
ATAO.US ALTAIR INTERNATIONAL CORP 20240108 0 0.07 0.11 0.07 0.091 158700 0.091 up up correct
ATGN.US Altigen Communications Inc 20240108 0 0.63 0.66 0.63 0.65 8000 0.65 up up correct
ATRX.US Adhera Therapeutics Inc 20240108 0 0.02 0.02 0.01 0.02 215100 0.02
ATVK.US Ameritek Ventures 20240108 0 0.0024 0.0027 0.0021 0.0021 3754627 0.0021 down up incorrect
AUNXF.US Axp Energy Ltd 20240108 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
AXIM.US AXIM Biotechnologies Inc. 20240108 0 0.018 0.02 0.015 0.016 532500 0.016 down up incorrect
AZFL.US Amazonas Florestal New 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240108 0 0.69 0.75 0.69 0.75 2800 0.75 up down incorrect
BANT.US Bantec Inc 20240108 0 0.0088 0.0088 0.0088 0.0088 133 0.0088
BASA.US Basanite Inc. 20240108 0 0.013 0.016 0.013 0.014 153600 0.014 up down incorrect
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240108 0 45.5 45.5 45.5 45.5 0 45.5
BAYP.US Bayport Intl Holdgs Inc 20240108 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240108 0 9.165 9.2 9.065 9.065 3900 9.065 down up incorrect
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240108 0 4.53 4.6 4.28 4.46 629900 4.46 down up incorrect
BCTF.US Bancorp 34 Inc. 20240108 0 8.52 8.52 8.5 8.5 500 8.5 down up incorrect
BDCO.US Blue Dolphin Energy Company 20240108 0 3.88 4.46 3.88 4.46 2700 4.46 up down incorrect
BDGR.US Black Dragon Res Cos Inc 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240108 0 2.99 2.99 2.99 2.99 0 2.99
BEGI.US BlackStar Enterprise Group Inc. 20240108 0 0.0021 0.0038 0.0019 0.0031 116105974 0.0031 up up correct
BELP.US Belpointe REIT Inc 20240108 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240108 0 32 33.5 31.5 33.4 4222 33.4 up up correct
BFCH.US Bitfrontier Capital Hldgs 20240108 0 0.009 0.009 0.0083 0.0086 514117 0.0086 down down correct
BIIO.US Bionovate Technologies 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240108 0 0.002 0.002 0.002 0.002 8309800 0.002
BLGO.US BioLargo Inc. 20240108 0 0.17 0.19 0.17 0.18 454900 0.18 up up correct
BMNM.US Bimini Capital Management Inc. Class A 20240108 0 0.95 1 0.95 1 2200 1 up up correct
BMTM.US Bright Mountain Media Inc. 20240108 0 0.1385 0.1385 0.1385 0.1385 0 0.1385
BNCC.US BNCCorp Inc. 20240108 0 28.31 28.35 28.31 28.35 600 28.35 up up correct
BNET.US Bion Environmental Technologies Inc. 20240108 0 0.95 0.95 0.95 0.95 2200 0.95
BOID.US Bank of Idaho Holding Co 20240108 0 27.25 27.25 27.25 27.25 0 27.25
BRLL.US Barrel Energy Inc 20240108 0 0.0095 0.01 0.0094 0.0098 63410 0.0098 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240108 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240108 0 0.601 0.601 0.601 0.601 0 0.601
BSFO.US Bank San Francisco California NEW 20240108 0 27.2 27.2 27.2 27.2 0 27.2
BSPK.US Bespoke Extracts Inc 20240108 0 0.0251 0.0398 0.0251 0.0398 15155 0.0398 up up correct
BTIM.US Boatim Inc. 20240108 0 0.0001 0.0001 0.0001 0.0001 40943 0.0001
BUDZ.US WEED Inc. 20240108 0 0.07 0.09 0.07 0.08 15800 0.08 up up correct
BUKS.US Butler National Corporation 20240108 0 0.72 0.79 0.72 0.73 31700 0.73 up up correct
BVHBB.US Bluegreen Vacations Holding Corporation Class B 20240108 0 72 72 72 72 0 72
BWMG.US BROWNIE'S MARINE GRP INC 20240108 0 0.0124 0.0124 0.0124 0.0124 0 0.0124
CANB.US Can B Corp. 20240108 0 0.022 0.022 0.017 0.02 182000 0.02 down down correct
CANN.US General Cannabis Corp. 20240108 0 0.073 0.0841 0.073 0.0799 20500 0.0799 up up correct
CAPC.US Capstone Cos. Inc. 20240108 0 0.011 0.013 0.011 0.013 13200 0.013 up up correct
CAPS.US Capstone Therapeutics Corp. 20240108 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240108 0 0.0023 0.0023 0.0018 0.002 6807708 0.002 down down correct
CBAF.US Citba Financial Corporation 20240108 0 23.91 23.91 23.91 23.91 0 23.91
CBBI.US CBB Bancorp Inc 20240108 0 9.9 10 9.89 9.9 197000 9.9
CBDS.US Cannabis Sativa Inc. 20240108 0 0.007 0.011 0.007 0.0109 101859 0.0109 up up correct
CBKM.US Consumers Bancorp Inc. 20240108 0 17.25 17.25 17.25 17.25 200 17.25
CBTN.US Citizens Bancorp Investment Inc Class A 20240108 0 31.5 31.5 31.5 31.5 0 31.5
CBWA.US Commencement Bank 20240108 0 10 10 10 10 0 10
CCNB.US Coastal Carolina Bancshares Inc. 20240108 0 9.815 9.815 9.815 9.815 0 9.815
CCOB.US Century Cobalt Corp. 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240108 0 0.0001 0.0002 0.0001 0.0002 270062 0.0002 up up correct
CCUR.US CCUR Holdings Inc. 20240108 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240108 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240108 0 1.465 1.51 1.43 1.51 6000 1.51 up up correct
CFNB.US California First National Bancorp 20240108 0 16.75 16.75 16.75 16.75 0 16.75
CGLO.US Coro Global Inc 20240108 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240108 0 45.05 45.05 45.05 45.05 0 44.4869
CHUC.US CHARLIES HOLDINGS INC 20240108 0 0.12 0.1259 0.12 0.1259 26900 0.1259 up up correct
CIBH.US CIB Marine Bancshares Inc. 20240108 0 20.51 20.51 20.51 20.51 0 20.51
CLCS.US Cell Source Inc. 20240108 0 0.4499 0.49 0.4 0.4 48860 0.4 down down correct
CLRD.US CLEARDAY INC 20240108 0 0.86 0.86 0.86 0.86 100 0.86
CLSH.US CLS Holdings USA Inc 20240108 0 0.048 0.048 0.043 0.048 8442 0.048
CMTV.US Community Bancorp. 20240108 0 18 18 18 18 0 17.77
CMUV.US CMUV BANCORP 20240108 0 15.85 15.85 15.85 15.85 1500 15.85
CMXC.US Cell MedX Corp. 20240108 0 0.022 0.0225 0.022 0.0225 7000 0.0225 up up correct
CNAF.US Commercial National Financial Corporation 20240108 0 10.45 10.45 10.45 10.45 0 10.45
CNBB.US CNB Community Bancorp Inc 20240108 0 34.42 35.03 34.42 35.01 6277 35.01 up up correct
CNBN.US CNB Bank Shares Inc. 20240108 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240108 0 0.01 0.02 0.01 0.02 1475500 0.02 up up correct
CNFN.US CFN Enterprises Inc 20240108 0 0.12 0.12 0.12 0.12 5000 0.12
COSO.US CoastalSouth Bancshares Inc. 20240108 0 15.25 15.25 15.25 15.25 2529 15.25
CPKF.US Chesapeake Financial Shares Inc. 20240108 0 19.5 19.5 19.5 19.5 200 19.5
CPMV.US MOSAIC IMMUNOENGINEERING 20240108 0 0.57 0.57 0.57 0.57 68 0.57
CPTP.US Capital Properties Inc. 20240108 0 12 12 12 12 0 12
CPWR.US Ocean Thermal Energy Corp. 20240108 0 0.01 0.01 0.01 0.01 0 0.01
CRBO.US Carbon Energy Corporation 20240108 0 0.11 0.11 0.11 0.11 0 0.11
CRMZ.US CreditRiskMonitor.com Inc. 20240108 0 2.28 2.3 2.28 2.29 400 2.29 up up correct
CRSS.US Crossroads Systems Inc. 20240108 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240108 0 0.0239 0.025 0.0239 0.025 154200 0.025 up up correct
CRVW.US CareView Communications Inc. 20240108 0 0.07 0.07 0.07 0.07 0 0.07
CRYM.US CRYOMASS TECHNOLOGIES INC 20240108 0 0.0535 0.0535 0.0431 0.0434 64609 0.0434 down down correct
CTGL.US Citrine Global Corp 20240108 0 0.012 0.014 0.012 0.014 25100 0.014 up up correct
CTUY.US Century Next Financial Corporation 20240108 0 30.75 30.75 30.75 30.75 300 30.75
CVAT.US Cavitation Technologies Inc. 20240108 0 0.02 0.02 0.02 0.02 0 0.02
CVSI.US CV Sciences Inc. 20240108 0 0.04 0.04 0.04 0.04 142400 0.04
CWBK.US CW Bancorp 20240108 0 30.4 30.5 30.4 30.5 500 30.5 up up correct
CWGL.US Crimson Wine Group Ltd. 20240108 0 5.9 6.12 5.82 6.06 44300 6.06 up up correct
CWPE.US CW Petroleum Corp 20240108 0 0.32 0.39 0.32 0.38 2800 0.38 up up correct
CYBL.US Cyberlux Corp 20240108 0 0.0012 0.0041 0.0012 0.0041 566079 0.0041 up down incorrect
CYDY.US CytoDyn Inc. 20240108 0 0.2 0.22 0.2 0.22 2574800 0.22 up down incorrect
CYSM.US Community Bancorp of Santa Maria 20240108 0 10.15 10.15 10.15 10.15 0 10.15
DBIN.US Dacotah Banks Inc. 20240108 0 33.42 33.42 33.42 33.42 100 33.42
DCSX.US DIRECT COMM SOLUTIONS 20240108 0 0.971 0.971 0.971 0.971 0 0.971
DFCO.US DALRADA FINCL CORP 20240108 0 0.17 0.195 0.17 0.195 58100 0.195 up down incorrect
DGWR.US DEEP GREEN WASTE & REC 20240108 0 0.04 0.04 0.04 0.04 166 0.04
DIGP.US DigiPath Inc. 20240108 0 0.07 0.07 0.04 0.0418 202300 0.0418 down up incorrect
DIMC.US Dimeco Inc. 20240108 0 33.6 33.6 33.6 33.6 0 33.6
DPLS.US Darkpulse Inc 20240108 0 0.0009 0.0011 0.0009 0.001 27475962 0.001 up down incorrect
DPWW.US Diego Pellicer Worldwide Inc. 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240108 0 0.0004 0.0004 0.0004 0.0004 250 0.0004
DSBX.US Dogwood State Bank 20240108 0 17.382 17.382 17.382 17.382 0 17.382
DTGI.US Digerati Technologies Inc 20240108 0 0.069 0.0701 0.0632 0.0671 420200 0.0671 down down correct
DYNR.US DynaResource Inc. 20240108 0 1.98 1.98 1.98 1.98 0 1.98
EACO.US EACO Corporation 20240108 0 33.9 33.9 33.9 33.9 0 33.9
EAWD.US ENERGY & WTR DEV CORP 20240108 0 0.09 0.0908 0.0711 0.0908 244500 0.0908 up up correct
EFBI.US Eagle Financial Bancorp Inc. 20240108 0 17.13 17.13 17.13 17.13 0 17.13
EFSI.US Eagle Financial Services Inc. 20240108 0 29.4 29.94 29.4 29.94 700 29.6386 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240108 0 0.14 0.15 0.14 0.15 821300 0.15 up up correct
ELVG.US ELVICTOR GROUP INC 20240108 0 0.0085 0.0085 0.0085 0.0085 0 0.0085
EMED.US ELECTROMEDICAL TECH INC 20240108 0 0.001 0.001 0.001 0.001 4000000 0.001
EMMA.US Emmaus Life Sciences Inc. 20240108 0 0.091 0.091 0.091 0.091 1000 0.091
EMYB.US Embassy Bancorp Inc. 20240108 0 14.65 14.65 14.64 14.64 2100 14.64 down down correct
ENBP.US ENB Financial Corp 20240108 0 14.35 14.5 14.35 14.5 1300 14.5 up up correct
ENDV.US Endonovo Therapeutics Inc. 20240108 0 0.0085 0.0085 0.0066 0.0072 866200 0.0072 down down correct
ENZC.US Enzolytics Inc 20240108 0 0.0189 0.0246 0.0186 0.0238 14529441 0.0238 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240108 0 0.09 0.1 0.08 0.1 28000 0.1 up up correct
EQFN.US Equitable Financial Corp 20240108 0 11.5 11.5 11.5 11.5 0 11.5
ESBS.US ES Bancshares Inc 20240108 0 5.65 5.95 5.6 5.9 75500 5.9 up up correct
ESMC.US Escalon Medical Corp. 20240108 0 0.26 0.26 0.26 0.26 0 0.26
ETCG.US Grayscale Ethereum Classic Trust 20240108 0 11.41 11.73 10.67 11.24 112000 11.24 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240108 0 19.53 19.77 18.39 18.93 6220900 18.93 down down correct
ETST.US Earth Science Tech Inc. 20240108 0 0.011 0.07 0.011 0.0699 9435 0.0699 up up correct
EWLL.US eWellness Healthcare Corp. 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240108 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240108 0 0 0 0 0 0 0
FACO.US First Acceptance Corp 20240108 0 2.05 2.05 2.05 2.05 300 2.05
FALC.US FalconStor Software Inc. 20240108 0 1.37 1.37 1.37 1.37 200 1.37
FBAK.US First National Bank Alaska 20240108 0 198.55 198.55 194 194 200 194 down down correct
FBPA.US Farmers Bank of Appomattox 20240108 0 23.1 23.1 23.1 23.1 200 23.1
FBTT.US First Bankers Trustshares Inc. 20240108 0 19.25 19.25 19.25 19.25 0 19.25
FCIC.US FCCC Inc. 20240108 0 0.315 0.315 0.315 0.315 0 0.315
FDCT.US FDCTECH INC 20240108 0 0.028 0.03 0.026 0.03 158000 0.03 up up correct
FDVA.US Freedom Bank of Virginia 20240108 0 10.37 10.37 10.37 10.37 800 10.37
FFLO.US FREE FLOW INC 20240108 0 0.2119 0.2119 0.2119 0.2119 0 0.2119
FFMR.US First Farmers Financial Corp. 20240108 0 74 74 74 74 0 74
FGCO.US Financial Gravity Companies Inc. 20240108 0 0.109 0.115 0.109 0.115 17700 0.115 up up correct
FGNV.US Forge Innovation Development Corp 20240108 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240108 0 0.0262 0.0262 0.0262 0.0262 3578 0.0262
FISB.US 1st Capital Bancorp 20240108 0 11.85 11.85 11.85 11.85 0 11.85
FLES.US THE 4 LESS GROUP INC 20240108 0 0.009 0.011 0.009 0.009 85600 0.009
FLSS.US Forbes Energy Services Ltd 20240108 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240108 0 5200 5229.98 5175 5229.98 100 5229.98 up up correct
FMBM.US F & M Bank Corp. 20240108 0 19.03 19.43 19 19 2400 19 down down correct
FMCB.US Farmers & Merchants Bancorp 20240108 0 1047 1059.774 1047 1047 100 1047
FMCC.US Freddie Mac 20240108 0 0.81 0.84 0.81 0.83 605900 0.83 up up correct
FMHS.US FARMHOUSE INC 20240108 0 0.33 0.33 0.13 0.18 11150 0.18 down down correct
FNAM.US Evolutionary Genomics Inc. 20240108 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240108 0 24.5 24.5 24.5 24.5 0 24.5
FNMA.US Federal National Mortgage Association 20240108 0 1 1.04 0.99 1 2071400 1
FNRN.US First Northern Community Bancorp 20240108 0 8.85 8.85 8.85 8.85 0 8.85
FORW.US Forwardly Inc 20240108 0 0.0231 0.028 0.021 0.0259 1619348 0.0259 up up correct
FRSB.US First Resource Bank 20240108 0 13 13.25 13 13.25 1400 13.25 up up correct
FSSN.US FISION Corp. 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240108 0 6.06 6.16 6.02 6.11 77300 6.071 up up correct
FTLF.US FitLife Brands Inc 20240108 0 19.5 20.18 19.0101 20.18 1721 20.18 up up correct
FUST.US Fuse Group Holding Inc. 20240108 0 4.93 5.19 4.56 4.95 350800 4.95 up up correct
FWONB.US Liberty Media Formula One Corporation Series B 20240108 0 56.02 56.02 56.02 56.02 0 56.02
GAXY.US Galaxy Next Generation Inc. 20240108 0 0.0006 0.0006 0.0004 0.0005 3124614 0.0005 down down correct
GBFH.US GBank Financial Holdings Inc. 20240108 0 14.4 14.56 14.4 14.5 17606 14.5 up up correct
GBLX.US GB Sciences Inc 20240108 0 0.01 0.01 0.01 0.01 32900 0.01
GBTC.US Grayscale Bitcoin Trust 20240108 0 37.86 39.23 36.4 39 11374000 39 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240108 0 0.0009 0.0009 0.0008 0.0008 62450 0.0008 down down correct
GCEH.US Global Clean Energy Holdings Inc. 20240108 0 0.95 0.965 0.95 0.95 3902 0.95
GDLC.US Grayscale Digital Large Cap Fund LLC 20240108 0 18.5 19.05 17.72 18.58 245700 18.58 up up correct
GIBX.US GIB CAP GROUP INC 20240108 0 0.0009 0.0009 0.0009 0.0009 0 0.0009
GIGA.US Giga-tronics Incorporated 20240108 0 0.14 0.14 0.14 0.14 7500 0.14
GKIN.US Guskin Gold Corp. 20240108 0 0.014 0.02 0.014 0.02 621291 0.02 up up correct
GKIT.US Greenkraft Inc. 20240108 0 0.025 0.025 0.025 0.025 1100 0.025
GLAE.US GlassBridge Enterprises Inc 20240108 0 80 80 80 80 0 80
GLGI.US Greystone Logistics Inc. 20240108 0 0.97 0.97 0.97 0.97 2500 0.97
GLNS.US Golden Star Resource Corp. 20240108 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240108 0 1.85 1.86 1.78 1.86 4400 1.86 up up correct
GMER.US GOOD GAMING INC 20240108 0 0.0113 0.0113 0.0111 0.0111 4200 0.0111 down down correct
GMGT.US Gaming Technologies Inc. 20240108 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240108 0 0.0001 0.0001 0.0001 0.0001 1000 0.0001
GNRS.US Greenrose Acquisition Corp 20240108 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
GNRV.US Grand River Commerce Inc. 20240108 0 3.43 3.43 3.43 3.43 0 3.43
GPFT.US Grapefruit USA Inc 20240108 0 0.002 0.002 0.0017 0.0017 216500 0.0017 down down correct
GPOX.US GPO PLUS INC 20240108 0 0.131 0.135 0.131 0.131 9100 0.131
GRMC.US GOLDRICH MINING CO 20240108 0 0.02 0.03 0.02 0.025 22500 0.025 up up correct
GRWC.US Grow Capital Inc. 20240108 0 0.01 0.01 0.01 0.01 0 0.01
GRYN.US Green Hygienics Holdings Inc. 20240108 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240108 0 0.001 0.001 0.001 0.001 0 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240108 0 0.0012 0.0012 0.001 0.0011 2432940 0.0011 down down correct
GSTX.US Graphene & Solar Technologies Ltd. 20240108 0 0.015 0.039 0.015 0.034 8218 0.034 up up correct
GTEH.US Gentech Holdings Inc 20240108 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240108 0 0.3484 0.3484 0.2851 0.29 739300 0.29 down down correct
GTLL.US Global Techs Ltd 20240108 0 0.0003 0.0003 0.0002 0.0003 100819014 0.0003
GVSI.US Good Vibrations Shoes Inc 20240108 0 0.0182 0.0186 0.0165 0.0166 2264852 0.0166 down down correct
GWSN.US Gulf West Security Network Inc. 20240108 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240108 0 0.03 0.03 0.02 0.02 15100 0.02 down down correct
GXLM.US Grayscale Stellar Lumens Trust 20240108 0 27.5 28 26.5 28 7500 28 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240108 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
HARL.US Harleysville Financial Corporation 20240108 0 22.2 22.2 22.2 22.2 300 22.2
HCMC.US Healthier Choices Mgmt 20240108 0 0.0001 0.0001 0.0001 0.0001 142392793 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240108 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240108 0 0.7 0.7 0.59 0.63 6400 0.63 down down correct
HLAN.US Heartland BancCorp 20240108 0 86 86 86 86 100 86
HLYK.US HealthLynked Corp 20240108 0 0.0647 0.079 0.0647 0.079 193857 0.079 up up correct
HMBL.US Humbl Inc 20240108 0 0.0009 0.0009 0.0008 0.0009 81960000 0.0009
HMMR.US Hammer Fiber Optics Holdings Corp. 20240108 0 0.243 0.243 0.243 0.243 2000 0.243
HPNN.US Hop-On Inc 20240108 0 0.0003 0.0003 0.0003 0.0003 3651000 0.0003
HPTO.US hopTo Inc. 20240108 0 0.35 0.35 0.35 0.35 53 0.35
HQDA.US HQDA Elderly Life Network Corp. 20240108 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240108 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240108 0 0.098 0.098 0.098 0.098 0 0.098
HYEX.US HEALTHY EXTRACTS INC 20240108 0 4 4 4 4 0 4
HYSR.US Sunhydrogen Inc. 20240108 0 0.013 0.014 0.013 0.013 4218300 0.013
HZEN.US Grayscale Horizen Trust 20240108 0 1.59 1.88 1.55 1.55 29500 1.55 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240108 0 21.25 21.25 21.25 21.25 0 21.25
ICBU.US Imd Companies Inc 20240108 0 0.0005 0.0005 0.0004 0.0005 2218251 0.0005
ICCT.US iCoreConnect Inc. 20240108 0 1.5 1.5 1.31 1.33 130300 1.33 down down correct
ICNB.US Iconic Brands Inc. 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240108 0 1.1 1.1 1.1 1.1 160 1.1
IEHC.US IEH Corporation 20240108 0 7.65 7.65 7.65 7.65 5000 7.65
IFHI.US Integrated Financial Holdings Inc. 20240108 0 28.98 28.98 28.98 28.98 0 28.98
IGEN.US IGEN Networks Corp. 20240108 0 0.0003 0.0003 0.0003 0.0003 7077612 0.0003
ILAL.US International Land Alliance Inc. 20240108 0 0.099 0.099 0.072 0.09 19100 0.09 down down correct
ILUS.US Ilustrato Pictures Intl 20240108 0 0.006 0.007 0.006 0.006 14513900 0.006
IMCI.US INFINITE GROUP INC 20240108 0 0.4 0.4 0.4 0.4 0 0.4
IMII.US Inception Mining Inc. 20240108 0 0.0012 0.0013 0.0012 0.0013 120000 0.0013 up up correct
INBC.US InBankShares Corporation 20240108 0 8.2 8.2 8.11 8.11 900 8.11 down down correct
INBP.US Integrated BioPharma Inc. 20240108 0 0.25 0.25 0.25 0.25 0 0.25
INFT.US Infinity Bank 20240108 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240108 0 0.05 0.05 0.05 0.05 70500 0.05
INKW.US Greene Concepts Inc New 20240108 0 0.0021 0.0024 0.002 0.0023 2170794 0.0023 up up correct
INLB.US Item 9 Labs Corp. 20240108 0 0.0014 0.0015 0.0011 0.0011 4844333 0.0011 down down correct
INND.US Innerscope Hearing Tech 20240108 0 0.0002 0.0004 0.0002 0.0003 22886515 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240108 0 0.098 0.098 0.08 0.08 800 0.08 down down correct
INTV.US Integrated Ventures Inc 20240108 0 2 2.08 1.7 1.9 5800 1.9 down down correct
INVU.US InvestView Inc. 20240108 0 0.016 0.0179 0.016 0.0179 10102 0.0179 up up correct
IONI.US I-On Digital Corp. 20240108 0 0.238 0.238 0.238 0.238 0 0.238
IPIX.US Innovation Pharmaceuticals Inc 20240108 0 0.0056 0.0064 0.0056 0.0064 207832 0.0064 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240108 0 0.298 0.298 0.298 0.298 3100 0.298
IQST.US Iqstel Inc 20240108 0 0.17 0.17 0.16 0.167 330100 0.167 down down correct
ISBA.US Isabella Bank Corporation 20240108 0 20.6 21.6 20.5 21.6 3100 21.6 up up correct
ISCO.US International Stem Cell Corporation 20240108 0 0.1 0.1 0.1 0.1 20400 0.1
IVDN.US Innovative Designs Inc. 20240108 0 0.17 0.18 0.17 0.18 29000 0.18 up up correct
IVFH.US Innovative Food Holdings Inc. 20240108 0 0.795 0.84 0.751 0.84 145000 0.84 up up correct
IWSY.US ImageWare Systems Incorporated 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JKSM.US Jacksam Corp. 20240108 0 0.023 0.023 0.023 0.023 10000 0.023
JSDA.US Jones Soda Co. 20240108 0 0.153 0.153 0.14 0.14 27500 0.14 down down correct
KAYS.US Kaya Holdings Inc. 20240108 0 0.0421 0.0421 0.0421 0.0421 0 0.0421
KBLB.US Kraig Biocraft Laboratories Inc. 20240108 0 0.04 0.04 0.04 0.04 227400 0.04
KBPH.US Kyto Technology and Life Science Inc. Class B 20240108 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240108 0 33.75 33.75 33.75 33.75 300 33.75
KGKG.US Kona Gold Solutions Inc. 20240108 0 0.0005 0.0005 0.0004 0.0005 1671000 0.0005
KISB.US Kish Bancorp Inc. 20240108 0 32 32 32 32 0 31.63
KITL.US Kisses From Italy Inc 20240108 0 0.0164 0.0164 0.0097 0.0115 1125831 0.0115 down down correct
KTEL.US KonaTel Inc. 20240108 0 0.85 0.921 0.85 0.89 7600 0.89 up down incorrect
KTHN.US Katahdin Bankshares Corp. 20240108 0 23.1 23.1 23.1 23.1 0 23.1
LBRDB.US Liberty Broadband Corp. Class B 20240108 0 75.01 75.01 75 75 500 75 down up incorrect
LBSR.US LIBERTY STAR URANM METLS 20240108 0 0.36 0.44 0.35 0.44 109300 0.44 up down incorrect
LBUY.US Leafbuyer Technologies Inc. 20240108 0 0.037 0.039 0.037 0.039 12700 0.039 up down incorrect
LDSN.US Luduson G Inc 20240108 0 0.213 0.213 0.213 0.213 0 0.213
LEAI.US Legacy Education Alliance Inc 20240108 0 0.1405 0.16 0.121 0.149 8600 0.149 up down incorrect
LFER.US Life on Earth Inc. 20240108 0 0.0003 0.0003 0.0003 0.0003 49250 0.0003
LFGP.US Ledyard Financial Group Inc. 20240108 0 16.95 16.95 16.75 16.95 1400 16.95
LGCP.US LEGION CAP CORP 20240108 0 0.1 0.1 0.1 0.1 0 0.1
LGIQ.US Logiq Inc. 20240108 0 0.07 0.07 0.066 0.07 9500 0.07
LICT.US LICT Corporation 20240108 0 17800 17800 17800 17800 100 17800
LIVC.US Live Current Media Inc. 20240108 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
LOGN.US LOGANSPORT FINCL CORP 20240108 0 31 31 31 31 0 31
LQMT.US Liquidmetal Technologies Inc. 20240108 0 0.07 0.07 0.06 0.06 398800 0.06 down up incorrect
LSMG.US Lode-Star Mining Inc. 20240108 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240108 0 16 16.55 14.15 14.85 312900 14.85 down up incorrect
LTNC.US Labor Smart Inc 20240108 0 0.0004 0.0006 0.0004 0.0006 662861 0.0006 up down incorrect
LTUM.US Lithium Corporation 20240108 0 0.05 0.066 0.05 0.05 179700 0.05
LUMB.US Lumbee Guaranty Bank 20240108 0 9 9 9 9 0 9
LUVU.US Luvu Brands Inc. 20240108 0 0.09 0.09 0.09 0.09 0 0.09
LYBC.US Lyons Bancorp Inc. 20240108 0 41.25 41.25 41.25 41.25 0 41.25
MACE.US Mace Security International Inc. 20240108 0 0.04 0.04 0.04 0.04 132900 0.04
MAGE.US Magellan Gold Corporation 20240108 0 0.078 0.082 0.065 0.065 25000 0.065 down down correct
MBLU.US Morris State Bancshares Inc 20240108 0 76.5 76.5 76 76 10370 76 down down correct
MCOA.US Marijuana Company of America Inc. 20240108 0 0.0001 0.0002 0.0001 0.0001 353659694 0.0001
MDCN.US Medican Enterprises Inc 20240108 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240108 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240108 0 0.92 0.96 0.84 0.89 225600 0.89 down down correct
MFON.US Mobivity Holdings Corp. 20240108 0 0.36 0.36 0.36 0.36 0 0.36
MGTI.US MGT Capital Investments Inc. 20240108 0 0.0048 0.0048 0.004 0.0045 1570928 0.0045 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240108 0 19.45 19.45 19.45 19.45 0 19.45
MHTX.US Manhattan Scientifics Inc. 20240108 0 0.0023 0.0029 0.0023 0.0026 104926 0.0026 up up correct
MICR.US Micron Solutions Inc. 20240108 0 1.49 1.49 1.49 1.49 0 1.49
MITI.US MITESCO INC 20240108 0 0.03 0.03 0.03 0.03 0 0.03
MJHI.US MJ Harvest Inc. 20240108 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240108 0 0.0037 0.004 0.0035 0.0038 10115292 0.0038 up up correct
MJNE.US MJ HOLDINGS INC 20240108 0 0.015 0.017 0.015 0.015 12600 0.015
MMEX.US Mmex Resources Corp 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MMND.US Mastermind Inc. 20240108 0 0.09 0.09 0.09 0.09 0 0.09
MNAT.US Marquette National Corporation 20240108 0 28.25 28.25 28.25 28.25 200 28.25
MNBO.US MNB Holdings Corporation 20240108 0 26.05 26.05 26.05 26.05 100 26.05
MNBP.US Mars Bancorp Inc 20240108 0 19.6 19.6 19.6 19.6 0 19.6
MNMB.US Merchants & Marine Bancorp Inc. 20240108 0 47 47 47 47 0 47
MNTR.US Mentor Capital Inc. 20240108 0 0.05 0.07 0.05 0.07 76600 0.07 up up correct
MPIR.US Empire Diversified Energy Inc. 20240108 0 0.2 0.2 0.2 0.2 0 0.2
MRMD.US MariMed Inc 20240108 0 0.281 0.3 0.276 0.288 298000 0.288 up up correct
MRZM.US Marizyme Incorporated 20240108 0 0.11 0.11 0.11 0.11 100 0.11
MSTO.US Masterbeat Corp 20240108 0 0.0001 0.0001 0.0001 0.0001 6670 0.0001
MVLY.US Mission Valley Bancorp 20240108 0 15 15 15 15 700 15
NANX.US Nanophase Technologies Corporation 20240108 0 0.55 0.8 0.55 0.55 24800 0.55
NASB.US NASB Financial Inc. 20240108 0 29.89 30.4 29.89 30.4 2000 30.4 up up correct
NAUH.US National American University Holdings Inc. 20240108 0 0.11 0.11 0.11 0.11 0 0.11
NBIO.US Nascent Biotech Inc. 20240108 0 0.106 0.1409 0.106 0.1326 126811 0.1326 up up correct
NGTF.US NightFood Holdings Inc. 20240108 0 0.0152 0.02 0.0152 0.02 142094 0.02 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240108 0 19.25 19.25 19.25 19.25 0 19.25
NLCP.US NewLake Capital Partners 20240108 0 16.05 16.75 16.01 16.67 29200 16.67 up up correct
NLST.US Netlist Inc 20240108 0 1.97 2.04 1.82 1.94 664200 1.94 down down correct
NOBH.US Nobility Homes Inc. 20240108 0 34.98 34.98 34.98 34.98 0 34.98
NOHO.US Novation Holdings Inc 20240108 0 0 0 0 0 0 0
NRIS.US Norris Industries Inc. 20240108 0 0.0566 0.0566 0.0566 0.0566 0 0.0566
NROM.US Noble Roman's Inc. 20240108 0 0.26 0.29 0.26 0.29 34300 0.29 up up correct
NSAV.US Net Savings Link Inc 20240108 0 0.0015 0.0015 0.0012 0.0014 80875093 0.0014 down down correct
NUGS.US Cannabis Strategic Ventures 20240108 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240108 0 0.0404 0.0404 0.0404 0.0404 0 0.0404
NUVR.US Nuvera Communications Inc. 20240108 0 10.6 11.4 10.6 11.4 1600 11.4 up up correct
NWBO.US Northwest Biotherapeutics Inc. 20240108 0 0.69 0.69 0.65 0.67 1862800 0.67 down down correct
NXEN.US Nexien BioPharma Inc. 20240108 0 0.021 0.021 0.021 0.021 30100 0.021
ODII.US ODYSSEY SEMCONDCTR TECH 20240108 0 0.072 0.072 0.072 0.072 1590 0.072
ODYY.US Odyssey Group International Inc. 20240108 0 0.1 0.1 0.09 0.099 27700 0.099 down down correct
OMTK.US Omnitek Engineering Corp. 20240108 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240108 0 1.58 1.58 1.58 1.58 0 1.58
OPTI.US Optec International Inc 20240108 0 0.0013 0.0014 0.0012 0.0012 8764269 0.0012 down down correct
OPVS.US NanoFlex Power Corp. 20240108 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240108 0 6.22 6.22 5.5 5.63 42620 5.63 down down correct
OSBK.US Oconee Financial Corporation 20240108 0 31.7 31.7 31.7 31.7 0 31.7
OTCM.US OTC Markets Group Inc. 20240108 0 57.45 58.4 57.15 58.3 7900 58.3 up up correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240108 0 0.04 0.04 0.04 0.04 20700 0.04
OTTW.US Ottawa Bancorp Inc. 20240108 0 11.25 11.25 11.25 11.25 0 11.25
OWPC.US One World Pharma Inc. 20240108 0 0.0459 0.0496 0.0459 0.049 244069 0.049 up up correct
OZSC.US Ozop Energy Solutions Inc 20240108 0 0.0017 0.0019 0.0016 0.0018 24336932 0.0018 up up correct
PBAM.US Private Bancorp of America Inc. 20240108 0 35.42 35.94 35.42 35.85 1700 35.85 up up correct
PBIO.US Pressure BioSciences Inc. 20240108 0 0.31 0.32 0.3 0.3 51500 0.3 down down correct
PBNC.US PB Financial Corporation 20240108 0 40 40 40 40 0 40
PBNK.US Pinnacle Bank 20240108 0 14.21 14.39 14.21 14.39 6100 14.39 up up correct
PBSV.US Pharma-Bio Serv Inc. 20240108 0 1.02 1.07 1.02 1.065 2015 0.9882 up up correct
PBYA.US Upstryve Inc 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240108 0 15.51 15.51 15.51 15.51 800 15.51
PFHO.US Pacific Health Care Organization Inc. 20240108 0 0.7 0.7 0.7 0.7 200 0.7
PFLC.US Pacific Financial Corporation 20240108 0 11 11 11 11 500 11
PFTI.US Puradyn Filter Technologies Incorporated 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240108 0 0.07 0.08 0.07 0.078 121601 0.078 up down incorrect
PGTK.US Pacific Green Technologies Inc. 20240108 0 0.8 0.8 0.68 0.68 3500 0.68 down up incorrect
PHCG.US Pure Harvest Cannabis Group Inc. 20240108 0 0.001 0.001 0.001 0.001 55000 0.001
PHIL.US Phi Group Inc 20240108 0 0.0006 0.0006 0.0004 0.0005 252264016 0.0005 down up incorrect
PHOT.US GrowLife Inc. 20240108 0 0.001 0.001 0.001 0.001 0 0.001
PKTX.US ProtoKinetix Incorporated 20240108 0 0.0178 0.0208 0.0178 0.0208 6000 0.0208 up down incorrect
PMHG.US Prime Meridian Holding Co. 20240108 0 23 23 23 23 100 23
PPBN.US Pinnacle Bankshares Corporation 20240108 0 26.5 27.9 26.5 27.9 400 27.9 up down incorrect
PPHI.US Positive Physicians Holdings Inc. 20240108 0 1.95 1.95 1.95 1.95 0 1.5904
PRKR.US ParkerVision Inc. 20240108 0 0.15 0.16 0.15 0.15 47700 0.15
PSBQ.US PSB Holdings Inc. 20240108 0 22.05 22.05 22.05 22.05 200 21.75
PTOI.US Plastic2Oil Inc. 20240108 0 0.002 0.003 0.002 0.003 73608 0.003 up down incorrect
PUBC.US PureBase Corporation 20240108 0 0.07 0.099 0.07 0.099 1500 0.099 up down incorrect
PURE.US Pure Bioscience Inc. 20240108 0 0.13 0.14 0.13 0.13 156400 0.13
PVCT.US Provectus Biopharmaceuticals Inc. 20240108 0 0.113 0.115 0.106 0.115 96300 0.115 up down incorrect
PWCO.US PwrCor Inc. 20240108 0 0.051 0.051 0.051 0.051 0 0.051
PXFG.US Phoenix Footwear Group Inc. 20240108 0 0.06 0.06 0.06 0.06 0 0.06
QBIO.US Q BioMed Inc. 20240108 0 0.0005 0.0005 0.0005 0.0005 185 0.0005
QEPC.US Q.E.P. CO INC 20240108 0 18.33 18.33 18.33 18.33 183 17.4674
QGSI.US QuantGate Systems Inc 20240108 0 0.049 0.049 0.047 0.047 40700 0.047 down down correct
QMCI.US QuoteMedia Inc. 20240108 0 0.23 0.23 0.23 0.23 3800 0.23
QPRC.US Quest Patent Research Corp. 20240108 0 0.202 0.202 0.2 0.2 2250 0.2 down down correct
QRON.US Qrons Inc. 20240108 0 0.23 0.23 0.23 0.23 0 0.23
QSAM.US QSAM BIOSCIENCES INC 20240108 0 6.2 6.3 6.2 6.21 8700 6.21 up up correct
QSEP.US QS Energy Inc. 20240108 0 0.07 0.07 0.07 0.07 0 0.07
RASP.US Rasna Therapeutics Inc. 20240108 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240108 0 0.0695 0.074 0.0695 0.0718 521783 0.0718 up up correct
RELT.US Reliant Holdings Inc. 20240108 0 0.22 0.22 0.22 0.22 1750 0.22
RGBP.US Regen Biopharma Inc 20240108 0 0.72 0.75 0.72 0.725 30183 0.725 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240108 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240108 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240108 0 0.125 0.125 0.1237 0.1237 4015 0.1237 down down correct
RMHB.US Rocky Mountain High Brands Inc 20240108 0 0.0032 0.0039 0.0025 0.0025 69100 0.0025 down down correct
ROYE.US Royal Energy Resources Inc. 20240108 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240108 0 0.04 0.04 0.03 0.03 10700 0.03 down down correct
RPMT.US Rego Payment Architectures Inc 20240108 0 1.47 1.54 1.47 1.49 154000 1.49 up down incorrect
RRIF.US Rainforest Resources Inc. 20240108 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240108 0 0.0013 0.0014 0.001 0.001 14659253 0.001 down up incorrect
RSTN.US RDE INC 20240108 0 4.35 4.5 4.35 4.5 1300 4.5 up down incorrect
RVIV.US Reviv3 Procare Co. 20240108 0 8.998 10 8.998 10 1815 10 up down incorrect
RWCB.US Redwood Capital Bancorp 20240108 0 22.49 22.5 22.45 22.45 1600 22.3705 down up incorrect
RXMD.US Progressive Care Inc. 20240108 0 3.11 3.4 3.1 3.4 1200 3.4 up down incorrect
SABK.US South Atlantic Bancshares Inc. 20240108 0 12.89 12.89 12.89 12.89 0 12.89
SAML.US SAMSARA LUGGAGE INC 20240108 0 0.0277 0.0315 0.01 0.025 683523 0.025 down up incorrect
SANP.US Santo Mining Corp 20240108 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240108 0 0.51 0.6 0.51 0.6 700 0.6 up down incorrect
SCIA.US SCI Engineered Materials Inc. 20240108 0 4.81 5.23 4.81 5.23 1200 5.23 up down incorrect
SCND.US Scientific Industries Inc. 20240108 0 2.425 2.5 2.425 2.5 500 2.5 up down incorrect
SCOO.US School Specialty Inc. 20240108 0 0.0001 0.0001 0.0001 0.0001 10000 0.0001
SCZC.US Santa Cruz County Bank 20240108 0 28.76 29.95 28.76 29.82 31800 29.82 up down incorrect
SEGI.US Sycamore Entmt Group Inc 20240108 0 0.0005 0.0006 0.0005 0.0005 211350 0.0005
SENR.US Strategic Environmental & Energy Resources Inc. 20240108 0 0.05 0.05 0.05 0.05 931300 0.05
SGMD.US Sugarmade Inc. 20240108 0 0.0032 0.005 0.0032 0.005 13656 0.005 up down incorrect
SHMP.US NaturalShrimp Inc. 20240108 0 0.013 0.013 0.012 0.012 3222100 0.012 down down correct
SHRG.US Sharing Services Global Corp. 20240108 0 0.003 0.003 0.003 0.003 60100 0.003
SHWZ.US Medicine Man Technologies Inc. 20240108 0 0.6906 0.79 0.6906 0.7544 34284 0.7544 up up correct
SING.US SinglePoint Inc. 20240108 0 1.61 1.66 1.2 1.3 1443800 1.3 down down correct
SIRC.US Solar Integrated Roofing Corp 20240108 0 0.0008 0.0009 0.0007 0.0007 305342 0.105 down down correct
SKAS.US Saker Aviation Services Inc. 20240108 0 7.8 7.8 7.8 7.8 50 7.8
SKVI.US Skinvisible Inc. 20240108 0 0.089 0.089 0.089 0.089 0 0.089
SKYE.US SKYE BIOSCIENCE INC 20240108 0 2.38 2.42 2.308 2.42 3400 2.42 up up correct
SMGI.US SMG Industries Inc. 20240108 0 0.224 0.224 0.224 0.224 0 0.224
SMKG.US SMART CARD MKTG SYS INC 20240108 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240108 0 0.0004 0.0004 0.0004 0.0004 2661000 0.0004
SNVP.US Savoy Energy Corp New 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240108 0 0.0215 0.0239 0.0215 0.0225 377366 0.0225 up up correct
SNYR.US Synergy CHC Corp. 20240108 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240108 0 8.8 8.8 8.8 8.8 0 8.8
SPGX.US Sustainable Projects Group Inc 20240108 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240108 0 0.0003 0.0004 0.0003 0.0003 12500 0.0003
SRGZ.US Star Gold Corp. 20240108 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240108 0 17.89 17.89 17.89 17.89 500 17.89
STCB.US Starco Brands Inc 20240108 0 0.185 0.185 0.171 0.171 63500 0.171 down down correct
STEV.US Stevia Corp 20240108 0 0.0023 0.0023 0.0023 0.0023 100 0.0023
STHI.US Sprout Tiny Homes Inc. 20240108 0 0.02 0.025 0.015 0.025 155001 0.025 up up correct
STLY.US HG Holdings Inc. 20240108 0 5.65 5.65 5.65 5.65 58 5.65
STMH.US Stem Holdings Inc. 20240108 0 0.004 0.005 0.004 0.005 358500 0.005 up up correct
SUME.US Summer Energy Holdings Inc. 20240108 0 0.395 0.553 0.386 0.553 28100 0.553 up up correct
SUND.US Sundance Strategies Inc. 20240108 0 1.45 1.45 1.45 1.45 0 1.45
SVBT.US SVB & T Corporation 20240108 0 37 37 37 37 0 37
SYEV.US Seychelle Environmental Technologies Inc. 20240108 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240108 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240108 0 0.021 0.021 0.021 0.021 0 0.021
TAUG.US Tauriga Sciences Inc. 20240108 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240108 0 3.63 3.63 3.29 3.5 26800 3.5 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240108 0 0.28 0.28 0.28 0.28 200 0.28
TCNB.US Town Center Bank 20240108 0 4.89 4.89 4.89 4.89 0 4.89
TDNT.US Trident Brands Incorporated 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240108 0 0.0885 0.0885 0.081 0.081 29210 0.081 down down correct
TGEN.US TECOGEN INC 20240108 0 0.8 0.829 0.8 0.829 300 0.829 up up correct
TGHI.US Touchpoint Group Holdings Inc. 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
THMG.US Thunder Mountain Gold Inc. 20240108 0 0.028 0.028 0.028 0.028 40000 0.028
TIKK.US Tel-Instrument Electronics Corp 20240108 0 1.99 1.99 1.99 1.99 0 1.99
TIXC.US Tix Corporation 20240108 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240108 0 6 6 6 6 0 6
TKCI.US Turnkey Capital Inc. 20240108 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240108 0 0.006 0.006 0.006 0.006 490 0.006
TLRS.US Timberline Resources Corporation 20240108 0 0.05 0.05 0.05 0.05 10600 0.05
TLSS.US TRANSPORTATION & LOGISTIC 20240108 0 0.001 0.001 0.001 0.001 5773300 0.001
TMBXF.US Tombstone Exploration Corporation 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240108 0 0.45 0.45 0.41 0.45 41200 0.45
TOFB.US Tofutti Brands Inc. 20240108 0 0.56 0.56 0.56 0.56 300 0.56
TPCS.US TechPrecision Corporation 20240108 0 5.25 5.3 4.3 4.46 84040 4.46 down down correct
TPTW.US TPT Global Tech Inc. 20240108 0 0.0004 0.0004 0.0003 0.0003 8850297 0.0003 down down correct
TRCK.US Track Group Inc. 20240108 0 0.23 0.23 0.23 0.23 0 0.23
TRIQ.US TRAQIQ INC 20240108 0 0.55 0.55 0.55 0.55 400 0.55
TRVR.US Two Rivers Financial Group Inc 20240108 0 37.84 37.84 37.84 37.84 100 37.84
TSSI.US TSS Inc. 20240108 0 0.26 0.29 0.25 0.26 44400 0.26
TYFG.US Tri-County Financial Group Inc. 20240108 0 44 44 44 44 0 44
UBAB.US United Bancorporation of Alabama Inc. 20240108 0 41.22 41.22 40.82 40.91 1600 40.91 down down correct
UCASU.US UC Asset Limited Partnership 20240108 0 0.4875 0.4875 0.4875 0.4875 0 0.4875
UCLE.US US Nuclear Corp. 20240108 0 0.055 0.059 0.053 0.053 185200 0.053 down down correct
UNIB.US University Bancorp Inc. 20240108 0 15 15 15 15 0 15
UNIF.US U & I Financial Corp. 20240108 0 10.25 10.29 9.55 10.25 40086 10.25
UNIR.US Uniroyal Global Engineered Products Inc. 20240108 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNRV.US Unrivaled Brands Inc 20240108 0 0.0075 0.008 0.0071 0.0079 11007 0.79 up down incorrect
UNTN.US United Tennessee Bankshares Inc. 20240108 0 18.25 18.25 18.25 18.25 0 18.25
UNXP.US United Express Inc 20240108 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240108 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240108 0 0.041 0.041 0.041 0.041 100 0.041
USMT.US US Metro Bancorp Inc. 20240108 0 3.3 3.3 3.3 3.3 1000 3.3
UWHR.US Uwharrie Capital Corp 20240108 0 8.25 8.25 8.25 8.25 0 8.25
VFRM.US Veritas Farms Inc. 20240108 0 0.022 0.03 0.014 0.03 60000 0.03 up down incorrect
VISM.US Visium Technologies Inc 20240108 0 0.0183 0.0183 0.0183 0.0183 15053 0.0183
VIVC.US Vivic Corp. 20240108 0 1.4 1.4 1.4 1.4 0 1.4
VMNT.US Vemanti Group Inc. 20240108 0 0.0772 0.0899 0.0772 0.0899 500 0.0899 up down incorrect
VPER.US Viper Networks Inc 20240108 0 0.0004 0.0005 0.0004 0.0004 3212971 0.0004
VPLM.US Voip-Pal.com Inc. 20240108 0 0.0178 0.0181 0.0171 0.0175 485746 0.0175 down up incorrect
VRUS.US Verus International Inc. 20240108 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240108 0 11.3 11.35 11.3 11.35 500 11.2869 up down incorrect
VYCO.US Vycor Medical Inc. 20240108 0 0.087 0.087 0.087 0.087 0 0.087
VYND.US VYNLEADS INC 20240108 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240108 0 0.03 0.058 0.03 0.058 18286 0.058 up down incorrect
WARM.US Cool Technologies Inc. 20240108 0 0.0018 0.002 0.0018 0.002 25559 0.002 up down incorrect
WAYN.US Wayne Savings Bancshares Inc. 20240108 0 24 24 24 24 0 23.77
WBBW.US Westbury Bancorp Inc 20240108 0 25.5 25.5 25.5 25.5 0 25.5
WCRS.US Western Capital Resources Inc. 20240108 0 4.5 4.5 4.5 4.5 0 4.5
WCUI.US Wellness Center USA Inc. 20240108 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
WDDD.US Worlds Inc. 20240108 0 0.0052 0.0052 0.005 0.005 176700 0.005 down down correct
WDLF.US Social Life Network Inc 20240108 0 0.0008 0.0008 0.0005 0.0006 25782149 0.0006 down down correct
WINR.US Simplicity Esports and Gaming Company. 20240108 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
WNDW.US Solarwindow Tech Inc 20240108 0 0.3 0.44 0.3 0.4 7300 0.4 up up correct
WRIV.US White River Bancshares Co. 20240108 0 62.58 62.58 62.58 62.58 0 62.58
WSCO.US Wall Street Media Co Inc. 20240108 0 0.76 0.76 0.76 0.76 0 0.76
WTBFB.US W T B Financial Crp B 20240108 0 298 302 286.01 301 1400 301 up up correct
XDSL.US mPhase Technologies Inc. 20240108 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
XERI.US XERIANT INC 20240108 0 0.018 0.018 0.016 0.016 1002000 0.016 down down correct
ZCSH.US Grayscale Zcash Trust 20240108 0 2.41 2.454 2.2 2.25 50600 2.25 down down correct
ZDPY.US Zoned Properties Inc. 20240108 0 0.43 0.464 0.43 0.464 1300 0.464 up up correct
ZNOG.US Zion Oil & Gas Inc 20240108 0 0.07 0.08 0.07 0.07 2657300 0.07

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