CollectAI

close-otc

2024/01/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240110 0 0.0194 0.0199 0.018 0.0195 7939556 0.0195 up up correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240110 0 1.21 1.25 1.16 1.2 89700 1.2 down down correct
ABMC.US AMER BIO MEDICA CORP 20240110 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ABMT.US Advanced BioMedical Technologies Inc. 20240110 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240110 0 0.061 0.088 0.061 0.088 25900 0.088 up up correct
ACBM.US Acro Biomedical Co Ltd 20240110 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240110 0 6.7 6.7 6.7 6.7 89 6.7
ACUR.US Acura Pharmaceuticals Inc. 20240110 0 0.0011 0.0011 0.0011 0.0011 280 0.0011
ADGO.US Advantego Corp 20240110 0 0 0 0 0 0 0
ADMQ.US ADM Endeavors Inc 20240110 0 0.042 0.042 0.0416 0.042 20100 0.042
ADMT.US ADM Tronics Unlimited Inc. 20240110 0 0.1 0.1 0.09 0.09 1000 0.09 down down correct
AERG.US Applied Energetics Inc. 20240110 0 1.91 1.97 1.82 1.895 106000 1.895 down down correct
AFIPA.US Amfi Corp A 20240110 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240110 0 0.03 0.03 0.03 0.03 3500 0.03
AITX.US Artificial Intelligence Technology Solutions Inc 20240110 0 0.0037 0.0038 0.0034 0.0037 88561601 0.0037
ALBY.US Community Capital Bancshares Inc. 20240110 0 17.5 17.5 17.5 17.5 0 17.5
ALDS.US APPlife Digital Solutions Inc. 20240110 0 0.0162 0.0162 0.016 0.016 10500 0.016 down down correct
ALID.US Allied Corp. (California) 20240110 0 0.0611 0.094 0.0611 0.066 3330 0.066 up up correct
ALKM.US Alkame Holdings Inc 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240110 0 28.95 28.97 28.25 28.8 22019 28.5999 down down correct
ALTD.US Altitude International Inc. 20240110 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ALYI.US Alternet Systems Inc 20240110 0 0 0 0 0 0 0
AMBZ.US American Business Bank 20240110 0 35.2 35.64 35.2 35.2 8000 35.2
AMCT.US American Education Center Inc. 20240110 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMIH.US AMERICAN INTL HLDGS CORP 20240110 0 0.001 0.001 0.001 0.001 154000 0.001
AMMJ.US American Cannabis Company Inc 20240110 0 0.007 0.007 0.006 0.007 2380000 0.007
AMMX.US AmeraMex International Inc. 20240110 0 0.131 0.131 0.131 0.131 0 0.131
AMNL.US Applied Minerals Inc. 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240110 0 0.04 0.04 0.04 0.04 20000 0.04
ANDR.US Andrea Electronics Corporation 20240110 0 0.01 0.01 0.01 0.01 8100 0.01
ARBV.US American Riviera Bank 20240110 0 17 17 17 17 0 17
ARTH.US Arch Therapeutics Inc. 20240110 0 5.75 5.75 5.25 5.35 1900 5.35 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240110 0 40 40 40 40 0 40
ATAO.US ALTAIR INTERNATIONAL CORP 20240110 0 0.12 0.12 0.097 0.104 144500 0.104 down down correct
ATGN.US Altigen Communications Inc 20240110 0 0.66 0.67 0.64 0.65 25400 0.65 down down correct
ATRX.US Adhera Therapeutics Inc 20240110 0 0.02 0.02 0.02 0.02 146 0.02
ATVK.US Ameritek Ventures 20240110 0 0.0026 0.0027 0.0025 0.0026 738587 0.0026
AUNXF.US Axp Energy Ltd 20240110 0 0.0004 0.0005 0.0004 0.0005 2493200 0.0005 up up correct
AXIM.US AXIM Biotechnologies Inc. 20240110 0 0.015 0.015 0.015 0.015 138100 0.015
AZFL.US Amazonas Florestal New 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240110 0 0.75 0.75 0.75 0.75 4100 0.75
BANT.US Bantec Inc 20240110 0 0.0099 0.0099 0.0074 0.0074 3864 0.0074 down down correct
BASA.US Basanite Inc. 20240110 0 0.015 0.016 0.015 0.016 151800 0.016 up up correct
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240110 0 45.5 45.5 45.5 45.5 0 45.5
BAYP.US Bayport Intl Holdgs Inc 20240110 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240110 0 9 9.058 9 9.01 2100 9.01 up up correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240110 0 3.7 3.75 3.02 3.53 787700 3.53 down down correct
BCTF.US Bancorp 34 Inc. 20240110 0 8.5 8.5 8.5 8.5 0 8.5
BDCO.US Blue Dolphin Energy Company 20240110 0 4.43 4.43 4.26 4.26 500 4.26 down down correct
BDGR.US Black Dragon Res Cos Inc 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240110 0 2.5 2.5 2.5 2.5 70 2.5
BEGI.US BlackStar Enterprise Group Inc. 20240110 0 0.003 0.0033 0.0022 0.0027 37932698 0.0027 down down correct
BELP.US Belpointe REIT Inc 20240110 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240110 0 33.4 33.4 33.4 33.4 500 33.4
BFCH.US Bitfrontier Capital Hldgs 20240110 0 0.0086 0.0086 0.008 0.008 282227 0.008 down up incorrect
BIIO.US Bionovate Technologies 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240110 0 0.002 0.002 0.002 0.002 3656700 0.002
BLGO.US BioLargo Inc. 20240110 0 0.19 0.19 0.18 0.19 182600 0.19
BMNM.US Bimini Capital Management Inc. Class A 20240110 0 1 1 1 1 0 1
BMTM.US Bright Mountain Media Inc. 20240110 0 0.138 0.138 0.138 0.138 2500 0.138
BNCC.US BNCCorp Inc. 20240110 0 28.1 28.4 28 28.4 1000 28.4 up down incorrect
BNET.US Bion Environmental Technologies Inc. 20240110 0 1 1.03 1 1.01 7500 1.01 up down incorrect
BOID.US Bank of Idaho Holding Co 20240110 0 27.25 27.25 27.25 27.25 0 27.25
BRLL.US Barrel Energy Inc 20240110 0 0.0097 0.0098 0.0086 0.0098 507764 0.0098 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240110 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240110 0 0.601 0.601 0.601 0.601 0 0.601
BSFO.US Bank San Francisco California NEW 20240110 0 28 28 28 28 0 28
BSPK.US Bespoke Extracts Inc 20240110 0 0.0325 0.0325 0.0325 0.0325 0 0.0325
BTIM.US Boatim Inc. 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240110 0 0.09 0.09 0.08 0.08 900 0.08 down down correct
BUKS.US Butler National Corporation 20240110 0 0.79 0.82 0.76 0.82 77500 0.82 up up correct
BVHBB.US Bluegreen Vacations Holding Corporation Class B 20240110 0 72 72 72 72 0 72
BWMG.US BROWNIE'S MARINE GRP INC 20240110 0 0.009 0.009 0.009 0.009 0 0.009
CANB.US Can B Corp. 20240110 0 0.019 0.019 0.015 0.015 540600 0.015 down down correct
CANN.US General Cannabis Corp. 20240110 0 0.0792 0.0792 0.064 0.0723 41200 0.0723 down down correct
CAPC.US Capstone Cos. Inc. 20240110 0 0.018 0.018 0.018 0.018 300 0.018
CAPS.US Capstone Therapeutics Corp. 20240110 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240110 0 0.002 0.002 0.0018 0.002 1312257 0.002
CBAF.US Citba Financial Corporation 20240110 0 23.91 23.91 23.91 23.91 0 23.91
CBBI.US CBB Bancorp Inc 20240110 0 9.89 9.89 9.89 9.89 3600 9.89
CBDS.US Cannabis Sativa Inc. 20240110 0 0.009 0.0136 0.009 0.012 134347 0.012 up up correct
CBKM.US Consumers Bancorp Inc. 20240110 0 16.65 16.65 16.65 16.65 0 16.65
CBTN.US Citizens Bancorp Investment Inc Class A 20240110 0 31.5 31.5 31.5 31.5 0 31.5
CBWA.US Commencement Bank 20240110 0 10 10 10 10 0 10
CCNB.US Coastal Carolina Bancshares Inc. 20240110 0 9.72 9.72 9.72 9.72 0 9.72
CCOB.US Century Cobalt Corp. 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCUR.US CCUR Holdings Inc. 20240110 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240110 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240110 0 1.42 1.492 1.42 1.44 3600 1.44 up up correct
CFNB.US California First National Bancorp 20240110 0 16.5 16.6 16.5 16.6 600 16.6 up up correct
CGLO.US Coro Global Inc 20240110 0 0.0005 0.0005 0.0005 0.0005 4 0.0005
CHBH.US Croghan Bancshares Inc. 20240110 0 46.2 46.2 45.6 45.6 600 45.03 down down correct
CHUC.US CHARLIES HOLDINGS INC 20240110 0 0.139 0.149 0.1301 0.1441 95000 0.1441 up up correct
CIBH.US CIB Marine Bancshares Inc. 20240110 0 20.75 20.75 20.75 20.75 0 20.75
CLCS.US Cell Source Inc. 20240110 0 0.49 0.49 0.45 0.45 2700 0.45 down down correct
CLRD.US CLEARDAY INC 20240110 0 1.11 1.45 0.87 0.87 22000 0.87 down down correct
CLSH.US CLS Holdings USA Inc 20240110 0 0.048 0.048 0.0351 0.048 35608 0.048
CMTV.US Community Bancorp. 20240110 0 18 18 18 18 0 17.77
CMUV.US CMUV BANCORP 20240110 0 15.71 15.71 15.71 15.71 12500 15.71
CMXC.US Cell MedX Corp. 20240110 0 0.03 0.228 0.0268 0.0445 222484 0.0445 up up correct
CNAF.US Commercial National Financial Corporation 20240110 0 10.5 10.5 10.5 10.5 700 10.5
CNBB.US CNB Community Bancorp Inc 20240110 0 35.01 35.01 35.01 35.01 0 35.01
CNBN.US CNB Bank Shares Inc. 20240110 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240110 0 0.02 0.02 0.02 0.02 10500 0.02
CNFN.US CFN Enterprises Inc 20240110 0 0.12 0.12 0.12 0.12 0 0.12
COSO.US CoastalSouth Bancshares Inc. 20240110 0 15.25 15.25 15.25 15.25 0 15.25
CPKF.US Chesapeake Financial Shares Inc. 20240110 0 19.5 19.5 19.5 19.5 0 19.5
CPMV.US MOSAIC IMMUNOENGINEERING 20240110 0 0.57 0.57 0.57 0.57 4 0.57
CPTP.US Capital Properties Inc. 20240110 0 12 12 12 12 0 12
CPWR.US Ocean Thermal Energy Corp. 20240110 0 0.01 0.01 0.01 0.01 0 0.01
CRBO.US Carbon Energy Corporation 20240110 0 0.11 0.11 0.11 0.11 0 0.11
CRMZ.US CreditRiskMonitor.com Inc. 20240110 0 2.29 2.29 2.27 2.27 1300 2.27 down down correct
CRSS.US Crossroads Systems Inc. 20240110 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240110 0 0.021 0.0225 0.02 0.0214 84200 0.0214 up up correct
CRVW.US CareView Communications Inc. 20240110 0 0.05 0.05 0.05 0.05 300 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240110 0 0.0431 0.056 0.0431 0.0431 15865 0.0431
CSHX.US Cashmere Valley Bank 20240110 0 50.2 50.96 50.2 50.96 900 50.1504 up up correct
CTGL.US Citrine Global Corp 20240110 0 0.015 0.015 0.015 0.015 0 0.015
CTUY.US Century Next Financial Corporation 20240110 0 30.75 30.75 30.75 30.75 0 30.75
CVAT.US Cavitation Technologies Inc. 20240110 0 0.02 0.02 0.02 0.02 267000 0.02
CVSI.US CV Sciences Inc. 20240110 0 0.04 0.04 0.04 0.04 131500 0.04
CWBK.US CW Bancorp 20240110 0 30.5 30.5 30.5 30.5 0 30.5
CWGL.US Crimson Wine Group Ltd. 20240110 0 6.13 6.19 6.1 6.17 41400 6.17 up up correct
CWPE.US CW Petroleum Corp 20240110 0 0.33 0.33 0.33 0.33 11600 0.33
CYBL.US Cyberlux Corp 20240110 0 0.0012 0.004 0.0012 0.0036 804525 0.0036 up up correct
CYDY.US CytoDyn Inc. 20240110 0 0.21 0.21 0.2 0.21 673300 0.21
CYSM.US Community Bancorp of Santa Maria 20240110 0 10.25 10.25 10.25 10.25 200 10.25
DBIN.US Dacotah Banks Inc. 20240110 0 33.42 33.42 33.42 33.42 0 33.42
DCSX.US DIRECT COMM SOLUTIONS 20240110 0 0.971 0.971 0.971 0.971 0 0.971
DFCO.US DALRADA FINCL CORP 20240110 0 0.19 0.194 0.175 0.19 27200 0.19
DGWR.US DEEP GREEN WASTE & REC 20240110 0 0.04 0.04 0.04 0.04 724 0.04
DIGP.US DigiPath Inc. 20240110 0 0.0412 0.0415 0.04 0.0415 590700 0.0415 up up correct
DIMC.US Dimeco Inc. 20240110 0 33.6 33.6 33.6 33.6 0 33.6
DPLS.US Darkpulse Inc 20240110 0 0.001 0.0011 0.0009 0.001 12326604 0.001
DPWW.US Diego Pellicer Worldwide Inc. 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240110 0 0.0003 0.0004 0.0003 0.0004 479433 0.0004 up up correct
DSBX.US Dogwood State Bank 20240110 0 17.382 17.382 17.382 17.382 0 17.382
DTGI.US Digerati Technologies Inc 20240110 0 0.055 0.055 0.0456 0.051 391900 0.051 down down correct
DYNR.US DynaResource Inc. 20240110 0 1.98 1.98 1.98 1.98 0 1.98
EACO.US EACO Corporation 20240110 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240110 0 0.0948 0.0948 0.09 0.09 33800 0.09 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240110 0 17.13 17.13 17.13 17.13 0 17.13
EFSI.US Eagle Financial Services Inc. 20240110 0 29.41 29.95 29.4 29.95 2220 29.6485 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240110 0 0.16 0.16 0.14 0.15 1558300 0.15 down up incorrect
ELVG.US ELVICTOR GROUP INC 20240110 0 0.0085 0.0085 0.0085 0.0085 0 0.0085
EMED.US ELECTROMEDICAL TECH INC 20240110 0 0.001 0.001 0.001 0.001 266700 0.001
EMMA.US Emmaus Life Sciences Inc. 20240110 0 0.13 0.13 0.13 0.13 10000 0.13
EMYB.US Embassy Bancorp Inc. 20240110 0 14.65 14.65 14.65 14.65 400 14.65
ENBP.US ENB Financial Corp 20240110 0 14.37 14.5 14.37 14.5 700 14.5 up down incorrect
ENDV.US Endonovo Therapeutics Inc. 20240110 0 0.0072 0.0076 0.0072 0.0076 23300 0.0076 up down incorrect
ENZC.US Enzolytics Inc 20240110 0 0.0235 0.0235 0.0204 0.0225 4474865 0.0225 down up incorrect
ENZN.US Enzon Pharmaceuticals Inc 20240110 0 0.1 0.1 0.1 0.1 0 0.1
EQFN.US Equitable Financial Corp 20240110 0 11.5 11.5 11.5 11.5 0 11.5
ESBS.US ES Bancshares Inc 20240110 0 5.85 5.85 5.85 5.85 15000 5.85
ESMC.US Escalon Medical Corp. 20240110 0 0.2 0.2 0.2 0.2 16000 0.2
ETCG.US Grayscale Ethereum Classic Trust 20240110 0 9.87 10.7 9.87 10.19 147600 10.19 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240110 0 19.49 21 19.48 20.996 6656500 20.996 up up correct
ETST.US Earth Science Tech Inc. 20240110 0 0.055 0.08 0.055 0.08 1032582 0.08 up up correct
EWLL.US eWellness Healthcare Corp. 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240110 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240110 0 0 0 0 0 0 0
FACO.US First Acceptance Corp 20240110 0 2.05 2.05 2.05 2.05 500 2.05
FALC.US FalconStor Software Inc. 20240110 0 1.37 1.37 1.37 1.37 0 1.37
FBAK.US First National Bank Alaska 20240110 0 196.75 196.85 192 196.85 300 196.85 up up correct
FBPA.US Farmers Bank of Appomattox 20240110 0 23.1 23.1 23.1 23.1 0 23.1
FBTT.US First Bankers Trustshares Inc. 20240110 0 19.15 19.21 19 19.21 4900 19.21 up up correct
FCIC.US FCCC Inc. 20240110 0 0.055 0.055 0.055 0.055 100 0.055
FDCT.US FDCTECH INC 20240110 0 0.033 0.033 0.03 0.03 11000 0.03 down down correct
FDVA.US Freedom Bank of Virginia 20240110 0 10.65 10.75 10.41 10.46 4000 10.46 down down correct
FFLO.US FREE FLOW INC 20240110 0 0.2119 0.2119 0.2119 0.2119 0 0.2119
FFMR.US First Farmers Financial Corp. 20240110 0 74 74 74 74 0 74
FGCO.US Financial Gravity Companies Inc. 20240110 0 0.115 0.115 0.115 0.115 0 0.115
FGNV.US Forge Innovation Development Corp 20240110 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240110 0 0.0275 0.0275 0.0275 0.0275 0 0.0275
FISB.US 1st Capital Bancorp 20240110 0 11.7 11.7 11.7 11.7 100 11.7
FLES.US THE 4 LESS GROUP INC 20240110 0 0.013 0.013 0.013 0.013 14100 0.013
FLSS.US Forbes Energy Services Ltd 20240110 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240110 0 5200 5229.98 5200 5229.98 100 5229.98 up up correct
FMBM.US F & M Bank Corp. 20240110 0 19.42 20 19.25 19.9 2400 19.9 up up correct
FMCB.US Farmers & Merchants Bancorp 20240110 0 1047.08 1047.12 1041 1047.12 100 1047.12 up up correct
FMCC.US Freddie Mac 20240110 0 0.83 0.83 0.82 0.82 441200 0.82 down down correct
FMHS.US FARMHOUSE INC 20240110 0 0.128 0.2 0.1199 0.2 10050 0.2 up up correct
FNAM.US Evolutionary Genomics Inc. 20240110 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240110 0 24.5 24.5 24.5 24.5 0 24.5
FNMA.US Federal National Mortgage Association 20240110 0 0.98 1.01 0.98 1 1680700 1 up up correct
FNRN.US First Northern Community Bancorp 20240110 0 8.67 8.77 8.5 8.7 29800 8.7 up up correct
FORW.US Forwardly Inc 20240110 0 0.0245 0.0265 0.0225 0.0226 284408 0.0226 down down correct
FRSB.US First Resource Bank 20240110 0 12.5 12.5 12.5 12.5 500 12.5
FSSN.US FISION Corp. 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240110 0 6.17 6.195 6.13 6.17 42100 6.1306
FTLF.US FitLife Brands Inc 20240110 0 19.31 19.31 19.23 19.26 3165 19.26 down down correct
FUST.US Fuse Group Holding Inc. 20240110 0 1.25 1.9 0.62 0.99 152400 0.99 down down correct
FWONB.US Liberty Media Formula One Corporation Series B 20240110 0 56.02 56.02 56.02 56.02 0 56.02
GAXY.US Galaxy Next Generation Inc. 20240110 0 0.0005 0.0006 0.0004 0.0004 22439734 0.0004 down down correct
GBFH.US GBank Financial Holdings Inc. 20240110 0 14.45 15.99 14.45 15.25 73869 15.25 up up correct
GBLX.US GB Sciences Inc 20240110 0 0.01 0.01 0.01 0.01 189200 0.01
GBTC.US Grayscale Bitcoin Trust 20240110 0 38.21 41 37.55 40.496 15578900 40.496 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240110 0 0.0008 0.0008 0.0008 0.0008 88000 0.0008
GCEH.US Global Clean Energy Holdings Inc. 20240110 0 0.98 1.05 0.98 1.05 20880 1.05 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240110 0 16.89 17.165 16.72 17.03 183300 17.03 up up correct
GIBX.US GIB CAP GROUP INC 20240110 0 0.0009 0.0009 0.0009 0.0009 0 0.0009
GIGA.US Giga-tronics Incorporated 20240110 0 0.16 0.16 0.14 0.14 7200 0.14 down down correct
GKIN.US Guskin Gold Corp. 20240110 0 0.0175 0.02 0.0175 0.02 400571 0.02 up up correct
GKIT.US Greenkraft Inc. 20240110 0 0.025 0.025 0.025 0.025 0 0.025
GLAE.US GlassBridge Enterprises Inc 20240110 0 80 80 80 80 0 80
GLGI.US Greystone Logistics Inc. 20240110 0 1 1 0.99 0.99 40500 0.99 down down correct
GLNS.US Golden Star Resource Corp. 20240110 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240110 0 1.73 1.78 1.73 1.73 7000 1.73
GMER.US GOOD GAMING INC 20240110 0 0.0111 0.0111 0.0109 0.0109 44500 0.0109 down down correct
GMGT.US Gaming Technologies Inc. 20240110 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240110 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
GNRV.US Grand River Commerce Inc. 20240110 0 3.4 3.4 3.35 3.35 5200 3.35 down down correct
GPFT.US Grapefruit USA Inc 20240110 0 0.0017 0.0017 0.0017 0.0017 300600 0.0017
GPOX.US GPO PLUS INC 20240110 0 0.135 0.159 0.125 0.159 5200 0.159 up up correct
GRMC.US GOLDRICH MINING CO 20240110 0 0.03 0.03 0.03 0.03 0 0.03
GRWC.US Grow Capital Inc. 20240110 0 0.01 0.01 0.01 0.01 0 0.01
GRYN.US Green Hygienics Holdings Inc. 20240110 0 0.0006 0.0006 0.0006 0.0006 1001 0.0006
GSPE.US GulfSlope Energy Inc. 20240110 0 0.001 0.001 0.001 0.001 385000 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240110 0 0.0012 0.0012 0.001 0.001 2301254 0.001 down down correct
GSTX.US Graphene & Solar Technologies Ltd. 20240110 0 0.017 0.017 0.017 0.017 11010 0.017
GTEH.US Gentech Holdings Inc 20240110 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240110 0 0.255 0.284 0.255 0.2789 576500 0.2789 up up correct
GTLL.US Global Techs Ltd 20240110 0 0.0002 0.0003 0.0002 0.0003 32852501 0.0003 up up correct
GVSI.US Good Vibrations Shoes Inc 20240110 0 0.0175 0.018 0.0158 0.0176 3566198 0.0176 up up correct
GWSN.US Gulf West Security Network Inc. 20240110 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240110 0 0.02 0.02 0.02 0.02 0 0.02
GXLM.US Grayscale Stellar Lumens Trust 20240110 0 26.44 27.5 26.44 27.5 2400 27.5 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240110 0 0.0001 0.0001 0.0001 0.0001 36000 0.0001
HARL.US Harleysville Financial Corporation 20240110 0 21.95 21.95 21.95 21.95 0 21.95
HCMC.US Healthier Choices Mgmt 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240110 0 0.14 0.14 0.14 0.14 0 0.14
HGTXU.US Hugoton Royalty Trust 20240110 0 0.65 0.78 0.65 0.7 71800 0.7 up up correct
HLAN.US Heartland BancCorp 20240110 0 87.99 88 87.9 88 1900 88 up up correct
HLYK.US HealthLynked Corp 20240110 0 0.0806 0.0829 0.08 0.0812 42835 0.0812 up up correct
HMBL.US Humbl Inc 20240110 0 0.0009 0.001 0.0008 0.0009 35153000 0.0009
HMMR.US Hammer Fiber Optics Holdings Corp. 20240110 0 0.25 0.25 0.24 0.25 5000 0.25
HPNN.US Hop-On Inc 20240110 0 0.0003 0.0004 0.0003 0.0004 10583945 0.0004 up up correct
HPTO.US hopTo Inc. 20240110 0 0.35 0.35 0.35 0.35 0 0.35
HQDA.US HQDA Elderly Life Network Corp. 20240110 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240110 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240110 0 0.098 0.098 0.098 0.098 0 0.098
HYEX.US HEALTHY EXTRACTS INC 20240110 0 3.96 3.96 3.96 3.96 237 3.96
HYSR.US Sunhydrogen Inc. 20240110 0 0.013 0.013 0.013 0.013 4420400 0.013
HZEN.US Grayscale Horizen Trust 20240110 0 1.6 1.6 1.45 1.6 27900 1.6
IBTN.US InsCorp Inc. (Tennessee) 20240110 0 21.01 21.01 21.01 21.01 1700 21.01
ICBU.US Imd Companies Inc 20240110 0 0.0005 0.0006 0.0005 0.0005 275500 0.0005
ICCT.US iCoreConnect Inc. 20240110 0 1.42 1.75 1.36 1.59 9376100 1.59 up up correct
ICNB.US Iconic Brands Inc. 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240110 0 1.075 1.12 1.07 1.074 6640 1.074 down down correct
IEHC.US IEH Corporation 20240110 0 7.65 7.65 7.65 7.65 0 7.65
IFHI.US Integrated Financial Holdings Inc. 20240110 0 28.98 28.98 28.98 28.98 0 28.98
IGEN.US IGEN Networks Corp. 20240110 0 0.0002 0.0003 0.0002 0.0003 1252000 0.0003 up up correct
ILAL.US International Land Alliance Inc. 20240110 0 0.1 0.1 0.072 0.075 137000 0.075 down down correct
ILUS.US Ilustrato Pictures Intl 20240110 0 0.005 0.007 0.005 0.007 20653400 0.007 up up correct
IMCI.US INFINITE GROUP INC 20240110 0 0.4 0.4 0.4 0.4 0 0.4
IMII.US Inception Mining Inc. 20240110 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
INBC.US InBankShares Corporation 20240110 0 8.11 8.11 8.11 8.11 0 8.11
INBP.US Integrated BioPharma Inc. 20240110 0 0.25 0.25 0.25 0.25 0 0.25
INFT.US Infinity Bank 20240110 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240110 0 0.05 0.05 0.05 0.05 6200 0.05
INKW.US Greene Concepts Inc New 20240110 0 0.0026 0.0026 0.0024 0.0024 1423397 0.0024 down down correct
INLB.US Item 9 Labs Corp. 20240110 0 0.0013 0.0013 0.001 0.001 7853059 0.001 down down correct
INND.US Innerscope Hearing Tech 20240110 0 0.0003 0.0003 0.0002 0.0002 9169446 0.0002 down down correct
INTI.US Inhibitor Therapeutics Inc. 20240110 0 0.102 0.102 0.102 0.102 0 0.102
INTV.US Integrated Ventures Inc 20240110 0 1.9 1.9 1.651 1.78 10000 1.78 down down correct
INVU.US InvestView Inc. 20240110 0 0.0179 0.018 0.017 0.0174 105150 0.0174 down down correct
IONI.US I-On Digital Corp. 20240110 0 0.211 0.211 0.211 0.211 1200 0.211
IPIX.US Innovation Pharmaceuticals Inc 20240110 0 0.0056 0.007 0.0056 0.0067 919407 0.0067 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240110 0 0.27 0.27 0.27 0.27 800 0.27
IQST.US Iqstel Inc 20240110 0 0.168 0.168 0.152 0.165 291300 0.165 down down correct
ISBA.US Isabella Bank Corporation 20240110 0 20.78 21.6 20.78 21.57 1700 21.57 up up correct
ISCO.US International Stem Cell Corporation 20240110 0 0.1 0.1 0.1 0.1 1600 0.1
IVDN.US Innovative Designs Inc. 20240110 0 0.19 0.19 0.19 0.19 0 0.19
IVFH.US Innovative Food Holdings Inc. 20240110 0 0.825 0.8434 0.79 0.8 103300 0.8 down down correct
IWSY.US ImageWare Systems Incorporated 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JKSM.US Jacksam Corp. 20240110 0 0.02 0.02 0.02 0.02 3718 0.02
JSDA.US Jones Soda Co. 20240110 0 0.14 0.145 0.14 0.14 30800 0.14
KAYS.US Kaya Holdings Inc. 20240110 0 0.04 0.04 0.04 0.04 700 0.04
KBLB.US Kraig Biocraft Laboratories Inc. 20240110 0 0.04 0.04 0.03 0.03 247000 0.03 down down correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240110 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240110 0 33.5 33.5 33 33 5000 33 down down correct
KGKG.US Kona Gold Solutions Inc. 20240110 0 0.0006 0.0006 0.0004 0.0006 11502002 0.0006
KISB.US Kish Bancorp Inc. 20240110 0 32 32 32 32 0 31.63
KITL.US Kisses From Italy Inc 20240110 0 0.01 0.0114 0.0098 0.0114 280000 0.0114 up up correct
KTEL.US KonaTel Inc. 20240110 0 0.9 0.9 0.84 0.84 13100 0.84 down down correct
KTHN.US Katahdin Bankshares Corp. 20240110 0 23.1 23.1 23.1 23.1 100 23.1
LBRDB.US Liberty Broadband Corp. Class B 20240110 0 75 75 75 75 0 75
LBSR.US LIBERTY STAR URANM METLS 20240110 0 0.4497 0.4497 0.351 0.3774 26200 0.3774 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240110 0 0.044 0.044 0.04 0.043 29100 0.043 down down correct
LDSN.US Luduson G Inc 20240110 0 0.5 0.5217 0.5 0.5 10200 0.5
LEAI.US Legacy Education Alliance Inc 20240110 0 0.14 0.16 0.14 0.16 16313 0.16 up up correct
LFER.US Life on Earth Inc. 20240110 0 0.0003 0.0003 0.0003 0.0003 25750 0.0003
LFGP.US Ledyard Financial Group Inc. 20240110 0 16.95 16.95 16.95 16.95 0 16.95
LGCP.US LEGION CAP CORP 20240110 0 0.1 0.1 0.1 0.1 0 0.1
LGIQ.US Logiq Inc. 20240110 0 0.051 0.055 0.042 0.054 57200 0.054 up up correct
LICT.US LICT Corporation 20240110 0 17800 18000 17800 18000 100 18000 up up correct
LIVC.US Live Current Media Inc. 20240110 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
LOGN.US LOGANSPORT FINCL CORP 20240110 0 31 31 31 31 0 31
LQMT.US Liquidmetal Technologies Inc. 20240110 0 0.06 0.06 0.06 0.06 399900 0.06
LSMG.US Lode-Star Mining Inc. 20240110 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240110 0 10.58 11.252 9.11 10.4 320500 10.4 down down correct
LTNC.US Labor Smart Inc 20240110 0 0.0006 0.0008 0.0004 0.0008 7607811 0.0008 up up correct
LTUM.US Lithium Corporation 20240110 0 0.051 0.055 0.05 0.05 97400 0.05 down down correct
LUMB.US Lumbee Guaranty Bank 20240110 0 9 9 9 9 0 9
LUVU.US Luvu Brands Inc. 20240110 0 0.09 0.09 0.09 0.09 73 0.09
LYBC.US Lyons Bancorp Inc. 20240110 0 41.25 41.25 41.25 41.25 200 41.25
MACE.US Mace Security International Inc. 20240110 0 0.04 0.04 0.03 0.04 65200 0.04
MAGE.US Magellan Gold Corporation 20240110 0 0.065 0.065 0.065 0.065 0 0.065
MBLU.US Morris State Bancshares Inc 20240110 0 76 76 76 76 0 76
MCOA.US Marijuana Company of America Inc. 20240110 0 0.0002 0.0002 0.0001 0.0001 179734495 0.0001 down down correct
MDCN.US Medican Enterprises Inc 20240110 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240110 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240110 0 0.89 0.92 0.88 0.91 98700 0.91 up up correct
MFON.US Mobivity Holdings Corp. 20240110 0 0.37 0.37 0.37 0.37 0 0.37
MGTI.US MGT Capital Investments Inc. 20240110 0 0.0041 0.0048 0.0039 0.0047 2317750 0.0047 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240110 0 19.45 19.45 19.45 19.45 100 19.45
MHTX.US Manhattan Scientifics Inc. 20240110 0 0.0023 0.0031 0.0022 0.0031 1623180 0.0031 up up correct
MICR.US Micron Solutions Inc. 20240110 0 1.3 1.3 1.2 1.2 786 1.2 down down correct
MITI.US MITESCO INC 20240110 0 0.03 0.03 0.03 0.03 0 0.03
MJHI.US MJ Harvest Inc. 20240110 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240110 0 0.0036 0.0039 0.0036 0.0038 1625594 0.0038 up up correct
MJNE.US MJ HOLDINGS INC 20240110 0 0.018 0.018 0.018 0.018 100 0.018
MMEX.US Mmex Resources Corp 20240110 0 0.0001 0.0001 0.0001 0.0001 13896830 0.0001
MMND.US Mastermind Inc. 20240110 0 0.09 0.09 0.09 0.09 0 0.09
MNAT.US Marquette National Corporation 20240110 0 28.25 28.25 28.25 28.25 0 28.25
MNBO.US MNB Holdings Corporation 20240110 0 26.05 26.05 26.05 26.05 0 26.05
MNBP.US Mars Bancorp Inc 20240110 0 19.6 19.6 19.6 19.6 0 19.6
MNMB.US Merchants & Marine Bancorp Inc. 20240110 0 47 47 47 47 0 47
MNTR.US Mentor Capital Inc. 20240110 0 0.06 0.06 0.06 0.06 4000 0.06
MPIR.US Empire Diversified Energy Inc. 20240110 0 0.2 0.2 0.2 0.2 0 0.2
MRMD.US MariMed Inc 20240110 0 0.289 0.3 0.276 0.287 342500 0.287 down down correct
MRZM.US Marizyme Incorporated 20240110 0 0.11 0.11 0.11 0.11 0 0.11
MSTO.US Masterbeat Corp 20240110 0 0.0001 0.0001 0.0001 0.0001 250001 0.0001
MVLY.US Mission Valley Bancorp 20240110 0 15 15 15 15 0 15
NANX.US Nanophase Technologies Corporation 20240110 0 0.53 0.53 0.51 0.51 21300 0.51 down down correct
NASB.US NASB Financial Inc. 20240110 0 30.44 30.44 30.44 30.44 400 30.44
NAUH.US National American University Holdings Inc. 20240110 0 0.08 0.09 0.08 0.09 1700 0.09 up up correct
NBIO.US Nascent Biotech Inc. 20240110 0 0.155 0.155 0.1301 0.15 128259 0.15 down down correct
NGTF.US NightFood Holdings Inc. 20240110 0 0.0154 0.0216 0.0154 0.0215 158659 0.0215 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240110 0 18.5 18.5 18.5 18.5 100 18.5
NLCP.US NewLake Capital Partners 20240110 0 16.6 16.6 16.25 16.54 15900 16.54 down down correct
NLST.US Netlist Inc 20240110 0 1.75 1.88 1.71 1.8 427500 1.8 up up correct
NOBH.US Nobility Homes Inc. 20240110 0 34.98 34.98 34.98 34.98 0 34.98
NOHO.US Novation Holdings Inc 20240110 0 0 0 0 0 0 0
NRIS.US Norris Industries Inc. 20240110 0 0.0566 0.0566 0.0566 0.0566 0 0.0566
NROM.US Noble Roman's Inc. 20240110 0 0.29 0.29 0.29 0.29 2100 0.29
NSAV.US Net Savings Link Inc 20240110 0 0.0014 0.0017 0.0014 0.0016 5457323 0.0016 up up correct
NUGS.US Cannabis Strategic Ventures 20240110 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240110 0 0.0322 0.0322 0.0322 0.0322 0 0.0322
NUVR.US Nuvera Communications Inc. 20240110 0 11.4 11.4 11.4 11.4 0 11.4
NWBO.US Northwest Biotherapeutics Inc. 20240110 0 0.65 0.67 0.65 0.65 1762500 0.65
NWYF.US Northway Financial Inc. 20240110 0 18.5 18.7 18.2 18.2 1205 17.8897 down down correct
NXEN.US Nexien BioPharma Inc. 20240110 0 0.023 0.023 0.023 0.023 12900 0.023
ODII.US ODYSSEY SEMCONDCTR TECH 20240110 0 0.072 0.072 0.072 0.072 0 0.072
ODYY.US Odyssey Group International Inc. 20240110 0 0.087 0.09 0.083 0.09 97100 0.09 up up correct
OMTK.US Omnitek Engineering Corp. 20240110 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240110 0 1.58 1.58 1.58 1.58 0 1.58
OPTI.US Optec International Inc 20240110 0 0.0012 0.0013 0.0011 0.0011 3925224 0.0011 down down correct
OPVS.US NanoFlex Power Corp. 20240110 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240110 0 5.793 5.88 5.61 5.61 11844 5.61 down down correct
OSBK.US Oconee Financial Corporation 20240110 0 31.7 31.7 31.7 31.7 0 31.7
OTCM.US OTC Markets Group Inc. 20240110 0 58.5 58.5 58.3 58.42 2300 58.42 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240110 0 0.04 0.04 0.04 0.04 38200 0.04
OTTW.US Ottawa Bancorp Inc. 20240110 0 11.11 11.11 11.07 11.1 3700 11.1 down down correct
OWPC.US One World Pharma Inc. 20240110 0 0.055 0.055 0.0425 0.049 44020 0.049 down down correct
OZSC.US Ozop Energy Solutions Inc 20240110 0 0.0017 0.0018 0.0017 0.0018 4500147 0.0018 up up correct
PBAM.US Private Bancorp of America Inc. 20240110 0 35.36 35.84 35.36 35.79 4700 35.79 up up correct
PBIO.US Pressure BioSciences Inc. 20240110 0 0.37 0.5 0.35 0.5 89600 0.5 up up correct
PBNC.US PB Financial Corporation 20240110 0 40 40 40 40 0 40
PBNK.US Pinnacle Bank 20240110 0 14.39 14.39 14.39 14.39 100 14.39
PBSV.US Pharma-Bio Serv Inc. 20240110 0 1.05 1.05 0.851 0.851 5320 0.7896 down down correct
PBYA.US Upstryve Inc 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240110 0 16.5 16.5 16.5 16.5 0 16.5
PFHO.US Pacific Health Care Organization Inc. 20240110 0 0.7 0.72 0.7 0.72 10600 0.72 up up correct
PFLC.US Pacific Financial Corporation 20240110 0 10.99 10.99 10.75 10.75 21200 10.75 down down correct
PFTI.US Puradyn Filter Technologies Incorporated 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240110 0 0.0742 0.075 0.07 0.075 7015 0.075 up up correct
PGTK.US Pacific Green Technologies Inc. 20240110 0 0.63 0.63 0.63 0.63 35 0.63
PHCG.US Pure Harvest Cannabis Group Inc. 20240110 0 0.002 0.002 0.002 0.002 0 0.002
PHIL.US Phi Group Inc 20240110 0 0.0004 0.0005 0.0003 0.0004 130117860 0.0004
PHOT.US GrowLife Inc. 20240110 0 0.001 0.001 0.001 0.001 0 0.001
PKTX.US ProtoKinetix Incorporated 20240110 0 0.0209 0.0209 0.0209 0.0209 0 0.0209
PMHG.US Prime Meridian Holding Co. 20240110 0 23 23 23 23 300 23
PPBN.US Pinnacle Bankshares Corporation 20240110 0 27.5 27.5 27.5 27.5 400 27.5
PPHI.US Positive Physicians Holdings Inc. 20240110 0 1.95 1.95 1.95 1.95 0 1.5904
PRKR.US ParkerVision Inc. 20240110 0 0.15 0.16 0.15 0.16 56600 0.16 up up correct
PSBQ.US PSB Holdings Inc. 20240110 0 22.15 22.31 20.98 21.75 77800 21.75 down down correct
PTOI.US Plastic2Oil Inc. 20240110 0 0.005 0.0081 0.005 0.0081 218842 0.0081 up up correct
PUBC.US PureBase Corporation 20240110 0 0.095 0.095 0.073 0.073 3000 0.073 down down correct
PURE.US Pure Bioscience Inc. 20240110 0 0.13 0.13 0.13 0.13 1400 0.13
PVCT.US Provectus Biopharmaceuticals Inc. 20240110 0 0.11 0.11 0.105 0.109 87400 0.109 down down correct
PWCO.US PwrCor Inc. 20240110 0 0.051 0.051 0.051 0.051 0 0.051
PXFG.US Phoenix Footwear Group Inc. 20240110 0 0.06 0.06 0.06 0.06 0 0.06
QBIO.US Q BioMed Inc. 20240110 0 0.0005 0.0005 0.0005 0.0005 450 0.0005
QEPC.US Q.E.P. CO INC 20240110 0 18 18 17.5522 17.5522 253 16.7262 down down correct
QGSI.US QuantGate Systems Inc 20240110 0 0.0421 0.05 0.036 0.0498 33266 0.0498 up up correct
QMCI.US QuoteMedia Inc. 20240110 0 0.23 0.23 0.23 0.23 100 0.23
QPRC.US Quest Patent Research Corp. 20240110 0 0.3 0.3 0.3 0.3 0 0.3
QRON.US Qrons Inc. 20240110 0 0.23 0.23 0.23 0.23 0 0.23
QSAM.US QSAM BIOSCIENCES INC 20240110 0 6.25 6.31 6.18 6.31 18700 6.31 up up correct
QSEP.US QS Energy Inc. 20240110 0 0.08 0.08 0.07 0.08 14500 0.08
RASP.US Rasna Therapeutics Inc. 20240110 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240110 0 0.069 0.071 0.0665 0.0695 591803 0.0695 up up correct
RELT.US Reliant Holdings Inc. 20240110 0 0.1511 0.1511 0.1 0.1001 10100 0.1001 down down correct
RGBP.US Regen Biopharma Inc 20240110 0 0.75 0.92 0.75 0.7502 43106 0.7502 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240110 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240110 0 0.0032 0.0098 0.0032 0.0098 15036 0.0098 up up correct
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240110 0 0.129 0.1299 0.11 0.11 23278 0.11 down down correct
RMHB.US Rocky Mountain High Brands Inc 20240110 0 0.0032 0.0035 0.0032 0.0035 34600 0.0035 up down incorrect
ROYE.US Royal Energy Resources Inc. 20240110 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240110 0 0.03 0.04 0.03 0.03 25000 0.03
RPMT.US Rego Payment Architectures Inc 20240110 0 1.48 1.5 1.44 1.48 53400 1.48
RRIF.US Rainforest Resources Inc. 20240110 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240110 0 0.0014 0.002 0.0014 0.0017 34869826 0.0017 up down incorrect
RSTN.US RDE INC 20240110 0 4.5 4.5 4.12 4.438 7600 4.438 down up incorrect
RVIV.US Reviv3 Procare Co. 20240110 0 9.06 10 9 10 1500 10 up down incorrect
RWCB.US Redwood Capital Bancorp 20240110 0 22.5 22.5 22.49 22.5 838 22.4204
RXMD.US Progressive Care Inc. 20240110 0 3.425 3.425 2.99 3 7200 3 down up incorrect
SABK.US South Atlantic Bancshares Inc. 20240110 0 11.93 12.82 11.93 12.82 25700 12.82 up down incorrect
SAML.US SAMSARA LUGGAGE INC 20240110 0 0.0425 0.043 0.029 0.0349 5638301 0.0349 down up incorrect
SANP.US Santo Mining Corp 20240110 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240110 0 0.51 0.51 0.51 0.51 0 0.51
SCIA.US SCI Engineered Materials Inc. 20240110 0 5.23 5.23 5.23 5.23 1 5.23
SCND.US Scientific Industries Inc. 20240110 0 2.5 2.5 2.5 2.5 200 2.5
SCOO.US School Specialty Inc. 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240110 0 29.8 29.98 29.67 29.95 9300 29.95 up down incorrect
SEGI.US Sycamore Entmt Group Inc 20240110 0 0.0006 0.0007 0.0005 0.0005 875550 0.0005 down up incorrect
SENR.US Strategic Environmental & Energy Resources Inc. 20240110 0 0.05 0.05 0.05 0.05 100 0.05
SGMD.US Sugarmade Inc. 20240110 0 0.006 0.01 0.005 0.0051 68805 0.0051 down down correct
SHMP.US NaturalShrimp Inc. 20240110 0 0.012 0.012 0.011 0.012 2249100 0.012
SHRG.US Sharing Services Global Corp. 20240110 0 0.003 0.003 0.003 0.003 52900 0.003
SHWZ.US Medicine Man Technologies Inc. 20240110 0 0.695 0.7292 0.695 0.715 6742 0.715 up up correct
SING.US SinglePoint Inc. 20240110 0 1.24 1.2557 1.015 1.09 779940 1.09 down down correct
SIRC.US Solar Integrated Roofing Corp 20240110 0 0.0008 0.0008 0.0007 0.0007 412747 0.105 down down correct
SKAS.US Saker Aviation Services Inc. 20240110 0 7.8 8.11 7.8 8.11 3300 8.11 up up correct
SKVI.US Skinvisible Inc. 20240110 0 0.061 0.061 0.055 0.055 29817 0.055 down down correct
SKYE.US SKYE BIOSCIENCE INC 20240110 0 2.5 2.91 2.5 2.91 4000 2.91 up up correct
SMGI.US SMG Industries Inc. 20240110 0 0.224 0.224 0.224 0.224 0 0.224
SMKG.US SMART CARD MKTG SYS INC 20240110 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240110 0 0.0004 0.0005 0.0003 0.0003 1390368 0.0003 down up incorrect
SNVP.US Savoy Energy Corp New 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240110 0 0.024 0.024 0.021 0.021 232800 0.021 down up incorrect
SNYR.US Synergy CHC Corp. 20240110 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240110 0 8.2 8.2 8.2 8.2 300 8.2
SPGX.US Sustainable Projects Group Inc 20240110 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240110 0 0.0002 0.0003 0.0002 0.0002 66700800 0.0002
SRGZ.US Star Gold Corp. 20240110 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240110 0 18 18 18 18 300 18
STCB.US Starco Brands Inc 20240110 0 0.171 0.171 0.171 0.171 0 0.171
STEV.US Stevia Corp 20240110 0 0.0023 0.0027 0.0023 0.0024 9705 0.0024 up down incorrect
STHI.US Sprout Tiny Homes Inc. 20240110 0 0.025 0.025 0.025 0.025 0 0.025
STLY.US HG Holdings Inc. 20240110 0 5.7 5.7 5.7 5.7 0 5.7
STMH.US Stem Holdings Inc. 20240110 0 0.005 0.005 0.004 0.005 57200 0.005
SUME.US Summer Energy Holdings Inc. 20240110 0 0.99 0.99 0.99 0.99 0 0.99
SUND.US Sundance Strategies Inc. 20240110 0 1.4 1.4 1.4 1.4 0 1.4
SVBT.US SVB & T Corporation 20240110 0 37 37 37 37 0 37
SYEV.US Seychelle Environmental Technologies Inc. 20240110 0 0.0006 0.0006 0.0006 0.0006 1500 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240110 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240110 0 0.0244 0.0244 0.02 0.02 987 0.02 down down correct
TAUG.US Tauriga Sciences Inc. 20240110 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240110 0 3.55 3.59 3.55 3.59 2200 3.59 up up correct
TCCO.US TECHNICAL COMMUNICATIONS 20240110 0 0.4 0.7 0.4 0.7 900 0.7 up up correct
TCNB.US Town Center Bank 20240110 0 4.95 4.95 4.95 4.95 0 4.95
TDNT.US Trident Brands Incorporated 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240110 0 0.078 0.078 0.078 0.078 0 0.078
TGEN.US TECOGEN INC 20240110 0 0.75 0.75 0.75 0.75 0 0.75
TGHI.US Touchpoint Group Holdings Inc. 20240110 0 0 0 0 0 365000 0
THMG.US Thunder Mountain Gold Inc. 20240110 0 0.034 0.034 0.028 0.028 22200 0.028 down down correct
TIKK.US Tel-Instrument Electronics Corp 20240110 0 1.99 1.99 1.99 1.99 0 1.99
TIXC.US Tix Corporation 20240110 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240110 0 6 6 6 6 0 6
TKCI.US Turnkey Capital Inc. 20240110 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240110 0 0.016 0.018 0.0075 0.0075 145668 0.0075 down down correct
TLRS.US Timberline Resources Corporation 20240110 0 0.05 0.05 0.05 0.05 25100 0.05
TLSS.US TRANSPORTATION & LOGISTIC 20240110 0 0.001 0.001 0.001 0.001 20304200 0.001
TMBXF.US Tombstone Exploration Corporation 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240110 0 0.43 0.46 0.43 0.45 16300 0.45 up up correct
TOFB.US Tofutti Brands Inc. 20240110 0 0.56 0.56 0.56 0.56 0 0.56
TPCS.US TechPrecision Corporation 20240110 0 4.43 4.49 4.42 4.48 12622 4.48 up up correct
TPTW.US TPT Global Tech Inc. 20240110 0 0.0003 0.0004 0.0002 0.0003 101356507 0.0003
TRCK.US Track Group Inc. 20240110 0 0.2 0.29 0.2 0.29 2600 0.29 up up correct
TRIQ.US TRAQIQ INC 20240110 0 0.56 0.56 0.4 0.4 20000 0.4 down down correct
TRVR.US Two Rivers Financial Group Inc 20240110 0 37.5 37.5 37.5 37.5 100 37.5
TSSI.US TSS Inc. 20240110 0 0.35 0.35 0.35 0.35 500 0.35
TYFG.US Tri-County Financial Group Inc. 20240110 0 44 44 44 44 0 44
UBAB.US United Bancorporation of Alabama Inc. 20240110 0 41.15 41.55 41 41.55 28500 41.55 up up correct
UCASU.US UC Asset Limited Partnership 20240110 0 0.4875 0.4875 0.4875 0.4875 0 0.4875
UCLE.US US Nuclear Corp. 20240110 0 0.048 0.054 0.047 0.054 285600 0.054 up up correct
UNIB.US University Bancorp Inc. 20240110 0 15 15 15 15 0 15
UNIF.US U & I Financial Corp. 20240110 0 10.1 10.102 9.45 9.85 21655 9.85 down down correct
UNIR.US Uniroyal Global Engineered Products Inc. 20240110 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNRV.US Unrivaled Brands Inc 20240110 0 0.0082 0.0085 0.008 0.0082 9980 0.815
UNTN.US United Tennessee Bankshares Inc. 20240110 0 18.25 18.25 18.25 18.25 0 18.25
UNXP.US United Express Inc 20240110 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240110 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240110 0 0.041 0.041 0.041 0.041 0 0.041
USMT.US US Metro Bancorp Inc. 20240110 0 3.3 3.3 3.3 3.3 0 3.3
UWHR.US Uwharrie Capital Corp 20240110 0 8.25 8.25 8.25 8.25 0 8.25
VFRM.US Veritas Farms Inc. 20240110 0 0.026 0.026 0.023 0.023 24300 0.023 down down correct
VISM.US Visium Technologies Inc 20240110 0 0.0169 0.0185 0.0169 0.017 62900 0.017 up up correct
VIVC.US Vivic Corp. 20240110 0 1.18 1.18 1.18 1.18 400 1.18
VMNT.US Vemanti Group Inc. 20240110 0 0.07 0.085 0.07 0.085 7000 0.085 up up correct
VPER.US Viper Networks Inc 20240110 0 0.0004 0.0004 0.0004 0.0004 398611 0.0004
VPLM.US Voip-Pal.com Inc. 20240110 0 0.017 0.017 0.016 0.017 1414342 0.017
VRUS.US Verus International Inc. 20240110 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VYCO.US Vycor Medical Inc. 20240110 0 0.087 0.087 0.087 0.087 0 0.087
VYND.US VYNLEADS INC 20240110 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240110 0 0.032 0.067 0.032 0.067 6178 0.067 up up correct
WARM.US Cool Technologies Inc. 20240110 0 0.002 0.0025 0.002 0.0024 608391 0.0024 up up correct
WAYN.US Wayne Savings Bancshares Inc. 20240110 0 23.85 23.85 23.85 23.85 200 23.85
WBBW.US Westbury Bancorp Inc 20240110 0 25.5 25.5 25.5 25.5 700 25.5
WCRS.US Western Capital Resources Inc. 20240110 0 4.5 4.5 4.5 4.5 0 4.5
WCUI.US Wellness Center USA Inc. 20240110 0 0.0004 0.0004 0.0004 0.0004 285800 0.0004
WDDD.US Worlds Inc. 20240110 0 0.005 0.005 0.005 0.005 0 0.005
WDLF.US Social Life Network Inc 20240110 0 0.0007 0.0009 0.0007 0.0008 13906147 0.0008 up up correct
WINR.US Simplicity Esports and Gaming Company. 20240110 0 0.0004 0.0026 0.0004 0.0026 65100 0.0026 up up correct
WNDW.US Solarwindow Tech Inc 20240110 0 0.35 0.58 0.32 0.32 56100 0.32 down down correct
WRIV.US White River Bancshares Co. 20240110 0 62.58 62.58 62.58 62.58 0 62.58
WSCO.US Wall Street Media Co Inc. 20240110 0 0.76 0.76 0.76 0.76 0 0.76
WTBFB.US W T B Financial Crp B 20240110 0 301 301 301 301 0 301
XDSL.US mPhase Technologies Inc. 20240110 0 0.0007 0.0007 0.0003 0.0003 602753 0.0003 down down correct
XERI.US XERIANT INC 20240110 0 0.018 0.018 0.017 0.017 822200 0.017 down down correct
ZCSH.US Grayscale Zcash Trust 20240110 0 2.29 2.45 2.18 2.4 15600 2.4 up up correct
ZDPY.US Zoned Properties Inc. 20240110 0 0.498 0.498 0.498 0.498 0 0.498
ZNOG.US Zion Oil & Gas Inc 20240110 0 0.07 0.07 0.07 0.07 2204600 0.07

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