CollectAI

close-otc

2024/01/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240111 0 0.0195 0.0198 0.0185 0.0197 4932174 0.0197 up up correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240111 0 1.2 1.29 1.18 1.23 79800 1.23 up up correct
ABMC.US AMER BIO MEDICA CORP 20240111 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ABMT.US Advanced BioMedical Technologies Inc. 20240111 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240111 0 0.074 0.074 0.07 0.07 600 0.07 down down correct
ACBM.US Acro Biomedical Co Ltd 20240111 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240111 0 6.7 6.7 6.7 6.7 0 6.7
ACUR.US Acura Pharmaceuticals Inc. 20240111 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
ADGO.US Advantego Corp 20240111 0 0 0 0 0 0 0
ADMQ.US ADM Endeavors Inc 20240111 0 0.0415 0.0415 0.041 0.041 66023 0.041 down down correct
ADMT.US ADM Tronics Unlimited Inc. 20240111 0 0.09 0.1 0.09 0.09 15500 0.09
AERG.US Applied Energetics Inc. 20240111 0 1.89 1.9 1.85 1.86 26500 1.86 down up incorrect
AFIPA.US Amfi Corp A 20240111 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240111 0 0.03 0.03 0.03 0.03 500 0.03
AITX.US Artificial Intelligence Technology Solutions Inc 20240111 0 0.0036 0.0037 0.0034 0.0036 53507333 0.0036
ALBY.US Community Capital Bancshares Inc. 20240111 0 17.5 17.5 17.5 17.5 0 17.5
ALDS.US APPlife Digital Solutions Inc. 20240111 0 0.0165 0.0165 0.0148 0.0165 21750 0.0165
ALID.US Allied Corp. (California) 20240111 0 0.062 0.094 0.062 0.094 4591 0.094 up down incorrect
ALKM.US Alkame Holdings Inc 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240111 0 28.8 29 28.8 29 103 28.7985 up down incorrect
ALTD.US Altitude International Inc. 20240111 0 0.0002 0.0002 0.0002 0.0002 1500 0.0002
ALYI.US Alternet Systems Inc 20240111 0 0 0 0 0 0 0
AMBZ.US American Business Bank 20240111 0 35.23 35.45 35.22 35.38 8400 35.38 up down incorrect
AMCT.US American Education Center Inc. 20240111 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMIH.US AMERICAN INTL HLDGS CORP 20240111 0 0.001 0.001 0.001 0.001 900000 0.001
AMMJ.US American Cannabis Company Inc 20240111 0 0.007 0.007 0.006 0.006 1180800 0.006 down up incorrect
AMMX.US AmeraMex International Inc. 20240111 0 0.143 0.144 0.138 0.144 21900 0.144 up up correct
AMNL.US Applied Minerals Inc. 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240111 0 0.04 0.04 0.04 0.04 0 0.04
ANDR.US Andrea Electronics Corporation 20240111 0 0.01 0.01 0.01 0.01 41900 0.01
ARBV.US American Riviera Bank 20240111 0 17 17 17 17 0 17
ARTH.US Arch Therapeutics Inc. 20240111 0 5.17 5.79 5.02 5.75 11900 5.75 up up correct
ARTNB.US Artesian Resources Corporation Class B 20240111 0 40 40 40 40 0 40
ATAO.US ALTAIR INTERNATIONAL CORP 20240111 0 0.072 0.111 0.072 0.105 39800 0.105 up up correct
ATGN.US Altigen Communications Inc 20240111 0 0.65 0.68 0.64 0.67 25100 0.67 up up correct
ATRX.US Adhera Therapeutics Inc 20240111 0 0.02 0.02 0.02 0.02 31000 0.02
ATVK.US Ameritek Ventures 20240111 0 0.0025 0.003 0.002 0.0025 3067277 0.0025
AUNXF.US Axp Energy Ltd 20240111 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
AXIM.US AXIM Biotechnologies Inc. 20240111 0 0.015 0.017 0.014 0.017 792700 0.017 up down incorrect
AZFL.US Amazonas Florestal New 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240111 0 0.75 0.75 0.75 0.75 0 0.75
BANT.US Bantec Inc 20240111 0 0.0074 0.0099 0.0074 0.0087 53431 0.0087 up down incorrect
BASA.US Basanite Inc. 20240111 0 0.016 0.016 0.015 0.016 789800 0.016
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240111 0 45.5 45.5 45.5 45.5 0 45.5
BAYP.US Bayport Intl Holdgs Inc 20240111 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240111 0 9.01 9.01 9.01 9.01 0 9.01
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240111 0 3.71 4.5 3.61 3.82 668800 3.82 up down incorrect
BCTF.US Bancorp 34 Inc. 20240111 0 8.5 8.5 8.5 8.5 0 8.5
BDCO.US Blue Dolphin Energy Company 20240111 0 4.34 4.44 4.34 4.4 1200 4.4 up up correct
BDGR.US Black Dragon Res Cos Inc 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240111 0 2.53 2.53 2.53 2.53 100 2.53
BEGI.US BlackStar Enterprise Group Inc. 20240111 0 0.0027 0.0028 0.0023 0.0026 38454386 0.0026 down down correct
BELP.US Belpointe REIT Inc 20240111 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240111 0 32 32 31.05 31.05 464 31.05 down down correct
BFCH.US Bitfrontier Capital Hldgs 20240111 0 0.0085 0.0092 0.0077 0.0092 5069840 0.0092 up up correct
BIIO.US Bionovate Technologies 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240111 0 0.002 0.002 0.002 0.002 4959000 0.002
BLGO.US BioLargo Inc. 20240111 0 0.19 0.19 0.18 0.18 65300 0.18 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240111 0 1 1 1 1 0 1
BMTM.US Bright Mountain Media Inc. 20240111 0 0.138 0.138 0.138 0.138 0 0.138
BNCC.US BNCCorp Inc. 20240111 0 28.35 28.35 28.35 28.35 400 28.35
BNET.US Bion Environmental Technologies Inc. 20240111 0 1.03 1.07 1 1.04 9900 1.04 up up correct
BOID.US Bank of Idaho Holding Co 20240111 0 27.25 27.25 27.25 27.25 0 27.25
BRLL.US Barrel Energy Inc 20240111 0 0.009 0.01 0.009 0.0095 190596 0.0095 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240111 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240111 0 0.61 0.61 0.521 0.521 2000 0.521 down down correct
BSFO.US Bank San Francisco California NEW 20240111 0 28 28 28 28 0 28
BSPK.US Bespoke Extracts Inc 20240111 0 0.0251 0.0251 0.0251 0.0251 145 0.0251
BTIM.US Boatim Inc. 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240111 0 0.08 0.08 0.08 0.08 12300 0.08
BUKS.US Butler National Corporation 20240111 0 0.79 0.81 0.79 0.8 15100 0.8 up up correct
BVHBB.US Bluegreen Vacations Holding Corporation Class B 20240111 0 34.01 34.01 34.01 34.01 0 34.01
BWMG.US BROWNIE'S MARINE GRP INC 20240111 0 0.009 0.0124 0.009 0.011 64336 0.011 up up correct
CANB.US Can B Corp. 20240111 0 0.016 0.016 0.012 0.013 521800 0.013 down down correct
CANN.US General Cannabis Corp. 20240111 0 0.0655 0.0795 0.0655 0.0735 35200 0.0735 up up correct
CAPC.US Capstone Cos. Inc. 20240111 0 0.018 0.018 0.018 0.018 0 0.018
CAPS.US Capstone Therapeutics Corp. 20240111 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240111 0 0.002 0.002 0.0018 0.0019 8465182 0.0019 down down correct
CBAF.US Citba Financial Corporation 20240111 0 23 23 23 23 100 23
CBBI.US CBB Bancorp Inc 20240111 0 9.9 9.9 9.82 9.82 39500 9.82 down down correct
CBDS.US Cannabis Sativa Inc. 20240111 0 0.0136 0.0178 0.0134 0.016 616366 0.016 up up correct
CBKM.US Consumers Bancorp Inc. 20240111 0 16.65 16.65 16.65 16.65 0 16.65
CBTN.US Citizens Bancorp Investment Inc Class A 20240111 0 31.5 31.5 31.5 31.5 0 31.5
CBWA.US Commencement Bank 20240111 0 10 10 10 10 0 10
CCNB.US Coastal Carolina Bancshares Inc. 20240111 0 9.6 9.74 9.6 9.74 700 9.74 up up correct
CCOB.US Century Cobalt Corp. 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCUR.US CCUR Holdings Inc. 20240111 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240111 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240111 0 1.46 1.46 1.4 1.4 22100 1.4 down down correct
CFNB.US California First National Bancorp 20240111 0 16.6 16.6 16.6 16.6 0 16.6
CGLO.US Coro Global Inc 20240111 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240111 0 45.6 45.6 45.6 45.6 0 45.6
CHUC.US CHARLIES HOLDINGS INC 20240111 0 0.142 0.1491 0.142 0.1491 20300 0.1491 up up correct
CIBH.US CIB Marine Bancshares Inc. 20240111 0 21 21 21 21 700 21
CLCS.US Cell Source Inc. 20240111 0 0.202 0.49 0.202 0.49 48455 0.49 up up correct
CLRD.US CLEARDAY INC 20240111 0 1.05 1.05 1 1 800 1 down down correct
CLSH.US CLS Holdings USA Inc 20240111 0 0.0477 0.0477 0.0421 0.0421 2066 0.0421 down down correct
CMTV.US Community Bancorp. 20240111 0 17.7 17.7 17.7 17.7 300 17.7
CMUV.US CMUV BANCORP 20240111 0 15.71 15.71 15.71 15.71 10000 15.71
CMXC.US Cell MedX Corp. 20240111 0 0.084 0.094 0.037 0.044 91864 0.044 down down correct
CNAF.US Commercial National Financial Corporation 20240111 0 10.5 10.5 10.5 10.5 0 10.5
CNBB.US CNB Community Bancorp Inc 20240111 0 35 35 35 35 599 35
CNBN.US CNB Bank Shares Inc. 20240111 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240111 0 0.02 0.02 0.02 0.02 207300 0.02
CNFN.US CFN Enterprises Inc 20240111 0 0.12 0.12 0.12 0.12 0 0.12
COSO.US CoastalSouth Bancshares Inc. 20240111 0 15.25 15.25 15.25 15.25 0 15.25
CPKF.US Chesapeake Financial Shares Inc. 20240111 0 19.5 19.5 19.5 19.5 0 19.5
CPMV.US MOSAIC IMMUNOENGINEERING 20240111 0 0.55 0.55 0.55 0.55 1000 0.55
CPTP.US Capital Properties Inc. 20240111 0 12 12 12 12 0 12
CPWR.US Ocean Thermal Energy Corp. 20240111 0 0.007 0.007 0.007 0.007 125000 0.007
CRBO.US Carbon Energy Corporation 20240111 0 0.11 0.11 0.11 0.11 0 0.11
CRMZ.US CreditRiskMonitor.com Inc. 20240111 0 2.27 2.27 2.27 2.27 0 2.27
CRSS.US Crossroads Systems Inc. 20240111 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240111 0 0.0214 0.025 0.0202 0.0202 150000 0.0202 down down correct
CRVW.US CareView Communications Inc. 20240111 0 0.06 0.06 0.06 0.06 8100 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240111 0 0.0431 0.0476 0.041 0.0415 149830 0.0415 down down correct
CTGL.US Citrine Global Corp 20240111 0 0.015 0.015 0.015 0.015 0 0.015
CTUY.US Century Next Financial Corporation 20240111 0 30.75 30.75 30.75 30.75 0 30.75
CVAT.US Cavitation Technologies Inc. 20240111 0 0.02 0.02 0.02 0.02 20000 0.02
CVSI.US CV Sciences Inc. 20240111 0 0.04 0.04 0.04 0.04 98700 0.04
CWBK.US CW Bancorp 20240111 0 31.25 31.25 30.45 30.45 1300 30.45 down down correct
CWGL.US Crimson Wine Group Ltd. 20240111 0 5.96 6.09 5.96 6.04 2200 6.04 up up correct
CWPE.US CW Petroleum Corp 20240111 0 0.33 0.33 0.33 0.33 0 0.33
CYBL.US Cyberlux Corp 20240111 0 0.0036 0.0038 0.0035 0.0035 492263 0.0035 down down correct
CYDY.US CytoDyn Inc. 20240111 0 0.21 0.22 0.21 0.22 1352100 0.22 up up correct
CYSM.US Community Bancorp of Santa Maria 20240111 0 10.27 10.27 10.27 10.27 400 10.27
DBIN.US Dacotah Banks Inc. 20240111 0 33.75 33.75 33.15 33.15 100 33.15 down down correct
DCSX.US DIRECT COMM SOLUTIONS 20240111 0 0.971 0.971 0.971 0.971 0 0.971
DFCO.US DALRADA FINCL CORP 20240111 0 0.185 0.196 0.175 0.175 41500 0.175 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240111 0 0.04 0.04 0.04 0.04 0 0.04
DIGP.US DigiPath Inc. 20240111 0 0.0418 0.0418 0.038 0.0418 832300 0.0418
DIMC.US Dimeco Inc. 20240111 0 34 34 34 34 400 34
DPLS.US Darkpulse Inc 20240111 0 0.001 0.0011 0.0009 0.0009 20611267 0.0009 down down correct
DPWW.US Diego Pellicer Worldwide Inc. 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240111 0 0.0003 0.0004 0.0003 0.0004 3364333 0.0004 up up correct
DSBX.US Dogwood State Bank 20240111 0 17.382 17.382 17.382 17.382 0 17.382
DTGI.US Digerati Technologies Inc 20240111 0 0.0507 0.054 0.042 0.0426 407800 0.0426 down down correct
DYNR.US DynaResource Inc. 20240111 0 1.91 1.91 1.88 1.88 1200 1.88 down down correct
EACO.US EACO Corporation 20240111 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240111 0 0.09 0.104 0.09 0.09 93800 0.09
EFBI.US Eagle Financial Bancorp Inc. 20240111 0 17.13 17.13 17.13 17.13 0 17.13
EFSI.US Eagle Financial Services Inc. 20240111 0 29.45 30 29.42 29.96 1300 29.6584 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240111 0 0.16 0.16 0.15 0.16 735200 0.16
ELVG.US ELVICTOR GROUP INC 20240111 0 0.0013 0.0013 0.0013 0.0013 32100 0.0013
EMED.US ELECTROMEDICAL TECH INC 20240111 0 0.001 0.001 0.001 0.001 542300 0.001
EMMA.US Emmaus Life Sciences Inc. 20240111 0 0.13 0.13 0.09 0.09 6700 0.09 down down correct
EMYB.US Embassy Bancorp Inc. 20240111 0 14.65 14.65 14.65 14.65 0 14.65
ENBP.US ENB Financial Corp 20240111 0 14.5 14.5 14.5 14.5 0 14.5
ENDV.US Endonovo Therapeutics Inc. 20240111 0 0.0082 0.009 0.0082 0.009 19600 0.009 up up correct
ENZC.US Enzolytics Inc 20240111 0 0.0225 0.0226 0.0209 0.0211 3256526 0.0211 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240111 0 0.1 0.1 0.1 0.1 0 0.1
EQFN.US Equitable Financial Corp 20240111 0 11.5 11.5 11.5 11.5 0 11.5
ESBS.US ES Bancshares Inc 20240111 0 5.78 5.85 5.5 5.5 6200 5.5 down down correct
ESMC.US Escalon Medical Corp. 20240111 0 0.19 0.2 0.17 0.17 77200 0.17 down down correct
ETCG.US Grayscale Ethereum Classic Trust 20240111 0 12.75 13.7 11.8 12.75 732000 12.75
ETHE.US Grayscale Ethereum Trust (ETH) 20240111 0 22.87 23.16 20.26 21.88 13347700 21.88 down down correct
ETST.US Earth Science Tech Inc. 20240111 0 0.075 0.08 0.075 0.0799 2826 0.0799 up up correct
EWLL.US eWellness Healthcare Corp. 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240111 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240111 0 0 0 0 0 0 0
FACO.US First Acceptance Corp 20240111 0 1.96 1.97 1.96 1.97 700 1.97 up up correct
FALC.US FalconStor Software Inc. 20240111 0 1.37 1.37 1.37 1.37 0 1.37
FBAK.US First National Bank Alaska 20240111 0 196.5 196.85 195 195 400 195 down down correct
FBPA.US Farmers Bank of Appomattox 20240111 0 23.1 23.1 23.1 23.1 0 23.1
FBTT.US First Bankers Trustshares Inc. 20240111 0 19.15 19.15 19.15 19.15 1800 19.15
FCIC.US FCCC Inc. 20240111 0 0.45 0.45 0.33 0.33 800 0.33 down down correct
FDCT.US FDCTECH INC 20240111 0 0.0223 0.0314 0.0223 0.0314 147444 0.0314 up up correct
FDVA.US Freedom Bank of Virginia 20240111 0 10.5 10.58 10.5 10.58 3000 10.58 up up correct
FFLO.US FREE FLOW INC 20240111 0 0.2119 0.2119 0.2119 0.2119 0 0.2119
FFMR.US First Farmers Financial Corp. 20240111 0 74 74 74 74 0 74
FGCO.US Financial Gravity Companies Inc. 20240111 0 0.119 0.119 0.119 0.119 5500 0.119
FGNV.US Forge Innovation Development Corp 20240111 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240111 0 0.0275 0.0275 0.0275 0.0275 0 0.0275
FISB.US 1st Capital Bancorp 20240111 0 11.7 11.7 11.7 11.7 0 11.7
FLES.US THE 4 LESS GROUP INC 20240111 0 0.013 0.013 0.013 0.013 0 0.013
FLSS.US Forbes Energy Services Ltd 20240111 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240111 0 5229.2798 5300 5229.2798 5300 100 5300 up up correct
FMBM.US F & M Bank Corp. 20240111 0 19.9 19.9 19.9 19.9 0 19.9
FMCB.US Farmers & Merchants Bancorp 20240111 0 1047.08 1047.08 1047 1047 100 1047 down down correct
FMCC.US Freddie Mac 20240111 0 0.82 0.83 0.78 0.79 965300 0.79 down down correct
FMHS.US FARMHOUSE INC 20240111 0 0.2742 0.32 0.15 0.32 5200 0.32 up up correct
FNAM.US Evolutionary Genomics Inc. 20240111 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240111 0 24.5 24.5 24.5 24.5 0 24.5
FNMA.US Federal National Mortgage Association 20240111 0 1 1 0.93 0.96 2517400 0.96 down down correct
FNRN.US First Northern Community Bancorp 20240111 0 8.73 8.75 8.73 8.74 15000 8.74 up up correct
FORW.US Forwardly Inc 20240111 0 0.0212 0.0248 0.02 0.0225 848345 0.0225 up up correct
FRSB.US First Resource Bank 20240111 0 12.5 12.5 12.5 12.5 0 12.5
FSSN.US FISION Corp. 20240111 0 0.0005 0.0005 0.0005 0.0005 18000 0.0005
FTCO.US Fortitude Gold Corporation 20240111 0 6.17 6.2 6.14 6.18 21100 6.1405 up up correct
FTLF.US FitLife Brands Inc 20240111 0 19.95 19.95 19.2 19.2 698 19.2 down down correct
FUST.US Fuse Group Holding Inc. 20240111 0 0.99 0.99 0.655 0.8 44100 0.8 down down correct
FWONB.US Liberty Media Formula One Corporation Series B 20240111 0 56.02 56.02 56.02 56.02 0 56.02
GAXY.US Galaxy Next Generation Inc. 20240111 0 0.0004 0.0005 0.0003 0.0004 19251122 0.0004
GBFH.US GBank Financial Holdings Inc. 20240111 0 15.32 15.74 15.32 15.74 15676 15.74 up up correct
GBLX.US GB Sciences Inc 20240111 0 0.01 0.01 0.01 0.01 5700 0.01
GBTC.US Grayscale Bitcoin Trust 20240111 0 42.25 43.5 40.14 40.69 56349100 40.69 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240111 0 0.0008 0.0009 0.0008 0.0009 20100 0.0009 up up correct
GCEH.US Global Clean Energy Holdings Inc. 20240111 0 1.025 1.025 0.89 0.97 21101 0.97 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240111 0 17.7 18.94 16.28 17.47 535500 17.47 down down correct
GIBX.US GIB CAP GROUP INC 20240111 0 0.0009 0.0009 0.0009 0.0009 0 0.0009
GIGA.US Giga-tronics Incorporated 20240111 0 0.14 0.14 0.13 0.13 11000 0.13 down down correct
GKIN.US Guskin Gold Corp. 20240111 0 0.0197 0.0197 0.0197 0.0197 100 0.0197
GKIT.US Greenkraft Inc. 20240111 0 0.025 0.025 0.025 0.025 0 0.025
GLAE.US GlassBridge Enterprises Inc 20240111 0 80 80 80 80 0 80
GLGI.US Greystone Logistics Inc. 20240111 0 0.97 0.97 0.95 0.95 22100 0.95 down down correct
GLNS.US Golden Star Resource Corp. 20240111 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240111 0 1.75 1.9 1.75 1.9 16000 1.9 up up correct
GMER.US GOOD GAMING INC 20240111 0 0.0106 0.011 0.0105 0.0108 250597 0.0108 up up correct
GMGT.US Gaming Technologies Inc. 20240111 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240111 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
GNRV.US Grand River Commerce Inc. 20240111 0 3.39 3.39 3.39 3.39 500 3.39
GPFT.US Grapefruit USA Inc 20240111 0 0.0017 0.0017 0.0012 0.0015 179400 0.0015 down down correct
GPOX.US GPO PLUS INC 20240111 0 0.142 0.159 0.142 0.159 500 0.159 up up correct
GRMC.US GOLDRICH MINING CO 20240111 0 0.03 0.03 0.03 0.03 0 0.03
GRWC.US Grow Capital Inc. 20240111 0 0.0002 0.0002 0.0001 0.0002 5779 0.0002
GRYN.US Green Hygienics Holdings Inc. 20240111 0 0.0006 0.0006 0.0006 0.0006 840 0.0006
GSPE.US GulfSlope Energy Inc. 20240111 0 0.001 0.001 0.001 0.001 0 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240111 0 0.001 0.0012 0.001 0.0012 3830549 0.0012 up up correct
GSTX.US Graphene & Solar Technologies Ltd. 20240111 0 0.0023 0.021 0.0023 0.017 2512 0.017 up up correct
GTEH.US Gentech Holdings Inc 20240111 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240111 0 0.279 0.283 0.257 0.267 295200 0.267 down down correct
GTLL.US Global Techs Ltd 20240111 0 0.0003 0.0004 0.0002 0.0003 116679127 0.0003
GVSI.US Good Vibrations Shoes Inc 20240111 0 0.017 0.0176 0.016 0.0162 3130781 0.0162 down up incorrect
GWSN.US Gulf West Security Network Inc. 20240111 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240111 0 0.02 0.02 0.02 0.02 0 0.02
GXLM.US Grayscale Stellar Lumens Trust 20240111 0 27.73 28.5 27.51 28.183 2700 28.183 up down incorrect
GZIC.US GZ6G TECHNOLOGIES CORP 20240111 0 0.0001 0.0001 0.0001 0.0001 23 0.0001
HARL.US Harleysville Financial Corporation 20240111 0 22.03 22.08 22.03 22.08 400 22.08 up down incorrect
HCBC.US High Country Bancorp Inc. 20240111 0 34.8 35 34.75 35 1070 35 up down incorrect
HCMC.US Healthier Choices Mgmt 20240111 0 0 0.0001 0 0 37107028 0
HEWA.US HEALTHWAREHOUSE.COM 20240111 0 0.14 0.14 0.14 0.14 700 0.14
HGTXU.US Hugoton Royalty Trust 20240111 0 0.7 0.77 0.7 0.76 26800 0.76 up down incorrect
HLAN.US Heartland BancCorp 20240111 0 88 88 88 88 0 88
HLYK.US HealthLynked Corp 20240111 0 0.081 0.081 0.073 0.073 134000 0.073 down up incorrect
HMBL.US Humbl Inc 20240111 0 0.0009 0.0009 0.0008 0.0009 70824600 0.0009
HMMR.US Hammer Fiber Optics Holdings Corp. 20240111 0 0.237 0.25 0.237 0.244 27500 0.244 up down incorrect
HPNN.US Hop-On Inc 20240111 0 0.0003 0.0004 0.0003 0.0004 595000 0.0004 up down incorrect
HPTO.US hopTo Inc. 20240111 0 0.35 0.35 0.35 0.35 0 0.35
HQDA.US HQDA Elderly Life Network Corp. 20240111 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240111 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240111 0 0.098 0.098 0.098 0.098 0 0.098
HYEX.US HEALTHY EXTRACTS INC 20240111 0 3.965 3.98 3.965 3.98 1018 3.98 up down incorrect
HYSR.US Sunhydrogen Inc. 20240111 0 0.013 0.014 0.013 0.013 6603200 0.013
HZEN.US Grayscale Horizen Trust 20240111 0 1.61 1.74 1.6 1.69 112200 1.69 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240111 0 21.01 21.01 21.01 21.01 0 21.01
ICBU.US Imd Companies Inc 20240111 0 0.0006 0.0006 0.0005 0.0005 1446099 0.0005 down down correct
ICCT.US iCoreConnect Inc. 20240111 0 1.62 1.62 1.42 1.52 877100 1.52 down down correct
ICNB.US Iconic Brands Inc. 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240111 0 1.074 1.074 1.074 1.074 0 1.074
IEHC.US IEH Corporation 20240111 0 7.65 7.65 7.65 7.65 0 7.65
IFHI.US Integrated Financial Holdings Inc. 20240111 0 28.98 28.98 28.98 28.98 0 28.98
IGEN.US IGEN Networks Corp. 20240111 0 0.0003 0.0003 0.0003 0.0003 1810000 0.0003
ILAL.US International Land Alliance Inc. 20240111 0 0.085 0.09 0.075 0.085 87400 0.085
ILUS.US Ilustrato Pictures Intl 20240111 0 0.008 0.008 0.006 0.007 17123700 0.007 down down correct
IMCI.US INFINITE GROUP INC 20240111 0 0.4 0.4 0.4 0.4 0 0.4
IMII.US Inception Mining Inc. 20240111 0 0.0011 0.0011 0.0011 0.0011 2500 0.0011
INBC.US InBankShares Corporation 20240111 0 8.11 8.11 8.11 8.11 0 8.11
INBP.US Integrated BioPharma Inc. 20240111 0 0.25 0.25 0.25 0.25 0 0.25
INFT.US Infinity Bank 20240111 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240111 0 0.04 0.05 0.04 0.05 34900 0.05 up up correct
INKW.US Greene Concepts Inc New 20240111 0 0.0024 0.0027 0.0022 0.0022 9513554 0.0022 down down correct
INLB.US Item 9 Labs Corp. 20240111 0 0.001 0.0011 0.0009 0.001 9993550 0.001
INND.US Innerscope Hearing Tech 20240111 0 0.0002 0.0003 0.0002 0.0002 52343270 0.0002
INTI.US Inhibitor Therapeutics Inc. 20240111 0 0.102 0.102 0.102 0.102 0 0.102
INTV.US Integrated Ventures Inc 20240111 0 1.89 2 1.81 1.81 8600 1.81 down up incorrect
INVU.US InvestView Inc. 20240111 0 0.018 0.0188 0.0174 0.0188 1618598 0.0188 up down incorrect
IONI.US I-On Digital Corp. 20240111 0 0.211 0.211 0.211 0.211 1 0.211
IPIX.US Innovation Pharmaceuticals Inc 20240111 0 0.0067 0.0071 0.0067 0.0069 1076082 0.0069 up down incorrect
IPSI.US Innovative Payment Solutions Inc. 20240111 0 0.27 0.27 0.27 0.27 0 0.27
IQST.US Iqstel Inc 20240111 0 0.155 0.168 0.152 0.158 398900 0.158 up down incorrect
ISBA.US Isabella Bank Corporation 20240111 0 20.96 21.6 20.96 21.6 300 21.6 up down incorrect
ISCO.US International Stem Cell Corporation 20240111 0 0.07 0.11 0.07 0.11 2600 0.11 up down incorrect
IVDN.US Innovative Designs Inc. 20240111 0 0.17 0.19 0.16 0.18 59100 0.18 up down incorrect
IVFH.US Innovative Food Holdings Inc. 20240111 0 0.795 0.8 0.7725 0.7821 87200 0.7821 down up incorrect
IWSY.US ImageWare Systems Incorporated 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JFBC.US Jeffersonville Bancorp 20240111 0 18.7 19.25 18.7 19.25 3268 19.1074 up down incorrect
JKSM.US Jacksam Corp. 20240111 0 0.015 0.015 0.015 0.015 5000 0.015
JSDA.US Jones Soda Co. 20240111 0 0.149 0.149 0.14 0.143 20100 0.143 down up incorrect
KAYS.US Kaya Holdings Inc. 20240111 0 0.04 0.0408 0.04 0.0408 1100 0.0408 up down incorrect
KBLB.US Kraig Biocraft Laboratories Inc. 20240111 0 0.03 0.04 0.03 0.04 1013000 0.04 up up correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240111 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240111 0 33.3 33.3 33.3 33.3 100 33.3
KGKG.US Kona Gold Solutions Inc. 20240111 0 0.0005 0.0006 0.0004 0.0004 3510921 0.0004 down down correct
KISB.US Kish Bancorp Inc. 20240111 0 32 32 32 32 0 31.63
KITL.US Kisses From Italy Inc 20240111 0 0.011 0.011 0.01 0.01 286945 0.01 down down correct
KTEL.US KonaTel Inc. 20240111 0 0.87 0.88 0.83 0.85 17200 0.85 down down correct
KTHN.US Katahdin Bankshares Corp. 20240111 0 23.1 23.1 23.1 23.1 0 23.1
LBRDB.US Liberty Broadband Corp. Class B 20240111 0 75 75 75 75 0 75
LBSR.US LIBERTY STAR URANM METLS 20240111 0 0.3995 0.483 0.37 0.4 93700 0.4 up up correct
LBUY.US Leafbuyer Technologies Inc. 20240111 0 0.04 0.043 0.04 0.04 67300 0.04
LDSN.US Luduson G Inc 20240111 0 0.5 0.5 0.5 0.5 0 0.5
LEAI.US Legacy Education Alliance Inc 20240111 0 0.127 0.149 0.1171 0.1399 21800 0.1399 up up correct
LFER.US Life on Earth Inc. 20240111 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
LFGP.US Ledyard Financial Group Inc. 20240111 0 16.56 16.9 16.3 16.9 1300 16.9 up up correct
LGCP.US LEGION CAP CORP 20240111 0 0.1 0.1 0.1 0.1 0 0.1
LGIQ.US Logiq Inc. 20240111 0 0.048 0.05 0.041 0.049 84100 0.049 up up correct
LICT.US LICT Corporation 20240111 0 18000 18000 18000 18000 0 18000
LIVC.US Live Current Media Inc. 20240111 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
LOGN.US LOGANSPORT FINCL CORP 20240111 0 31 31 31 31 0 31
LQMT.US Liquidmetal Technologies Inc. 20240111 0 0.06 0.06 0.06 0.06 427000 0.06
LSMG.US Lode-Star Mining Inc. 20240111 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240111 0 11.25 13.48 10.45 10.95 424000 10.95 down down correct
LTNC.US Labor Smart Inc 20240111 0 0.0004 0.0008 0.0004 0.0007 1028203 0.0007 up up correct
LTUM.US Lithium Corporation 20240111 0 0.05 0.053 0.05 0.052 19900 0.052 up up correct
LUMB.US Lumbee Guaranty Bank 20240111 0 9 9 9 9 0 9
LUVU.US Luvu Brands Inc. 20240111 0 0.09 0.09 0.08 0.08 40000 0.08 down down correct
LYBC.US Lyons Bancorp Inc. 20240111 0 41.25 41.25 41.25 41.25 0 41.25
MACE.US Mace Security International Inc. 20240111 0 0.04 0.04 0.04 0.04 52000 0.04
MAGE.US Magellan Gold Corporation 20240111 0 0.065 0.065 0.065 0.065 0 0.065
MBLU.US Morris State Bancshares Inc 20240111 0 75 76.5 75 75.93 4840 75.93 up up correct
MCOA.US Marijuana Company of America Inc. 20240111 0 0.0002 0.0002 0.0001 0.0001 8233461 0.0001 down down correct
MDCN.US Medican Enterprises Inc 20240111 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240111 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240111 0 0.89 0.91 0.87 0.88 75600 0.88 down down correct
MFON.US Mobivity Holdings Corp. 20240111 0 0.37 0.37 0.37 0.37 0 0.37
MGTI.US MGT Capital Investments Inc. 20240111 0 0.005 0.005 0.0042 0.0046 2627403 0.0046 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240111 0 19.45 19.45 19.45 19.45 0 19.45
MHTX.US Manhattan Scientifics Inc. 20240111 0 0.0037 0.004 0.0037 0.004 3813 0.004 up up correct
MICR.US Micron Solutions Inc. 20240111 0 1.2 1.5 1.085 1.15 4732 1.15 down down correct
MITI.US MITESCO INC 20240111 0 0.03 0.03 0.03 0.03 600 0.03
MJHI.US MJ Harvest Inc. 20240111 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240111 0 0.0036 0.0041 0.0036 0.0039 2444376 0.0039 up up correct
MJNE.US MJ HOLDINGS INC 20240111 0 0.02 0.02 0.018 0.018 1700 0.018 down down correct
MMEX.US Mmex Resources Corp 20240111 0 0.0001 0.0001 0.0001 0.0001 7793539 0.0001
MMND.US Mastermind Inc. 20240111 0 0.09 0.09 0.09 0.09 0 0.09
MNAT.US Marquette National Corporation 20240111 0 28.25 28.25 28.25 28.25 0 28.25
MNBO.US MNB Holdings Corporation 20240111 0 26.05 26.05 26.05 26.05 0 26.05
MNBP.US Mars Bancorp Inc 20240111 0 19.6 19.6 19.6 19.6 0 19.6
MNMB.US Merchants & Marine Bancorp Inc. 20240111 0 48.95 49 48.95 49 200 49 up up correct
MNTR.US Mentor Capital Inc. 20240111 0 0.07 0.07 0.05 0.05 24200 0.05 down down correct
MPIR.US Empire Diversified Energy Inc. 20240111 0 0.2 0.2 0.2 0.2 0 0.2
MRMD.US MariMed Inc 20240111 0 0.276 0.3 0.275 0.3 377500 0.3 up up correct
MRZM.US Marizyme Incorporated 20240111 0 0.11 0.11 0.11 0.11 100 0.11
MSTO.US Masterbeat Corp 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MVLY.US Mission Valley Bancorp 20240111 0 15 15 15 15 0 15
NANX.US Nanophase Technologies Corporation 20240111 0 0.51 0.51 0.46 0.48 7900 0.48 down down correct
NASB.US NASB Financial Inc. 20240111 0 30.44 30.44 30.44 30.44 0 30.44
NAUH.US National American University Holdings Inc. 20240111 0 0.07 0.07 0.07 0.07 1000 0.07
NBIO.US Nascent Biotech Inc. 20240111 0 0.1475 0.15 0.14 0.15 27509 0.15 up up correct
NGTF.US NightFood Holdings Inc. 20240111 0 0.0215 0.0274 0.0215 0.024 505891 0.024 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240111 0 18.06 19 18.06 19 500 19 up up correct
NLCP.US NewLake Capital Partners 20240111 0 16.55 16.74 16.43 16.705 19100 16.705 up up correct
NLST.US Netlist Inc 20240111 0 1.88 1.99 1.81 1.89 469200 1.89 up up correct
NOBH.US Nobility Homes Inc. 20240111 0 34.98 34.98 34.98 34.98 0 34.98
NOHO.US Novation Holdings Inc 20240111 0 0 0 0 0 0 0
NRIS.US Norris Industries Inc. 20240111 0 0.0566 0.0566 0.0566 0.0566 0 0.0566
NROM.US Noble Roman's Inc. 20240111 0 0.3 0.3 0.3 0.3 100 0.3
NSAV.US Net Savings Link Inc 20240111 0 0.0016 0.0017 0.0014 0.0015 20109114 0.0015 down down correct
NUGS.US Cannabis Strategic Ventures 20240111 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240111 0 0.0322 0.0322 0.0322 0.0322 0 0.0322
NUVR.US Nuvera Communications Inc. 20240111 0 11.4 11.4 11.4 11.4 0 11.4
NWBO.US Northwest Biotherapeutics Inc. 20240111 0 0.65 0.66 0.65 0.65 1266800 0.65
NWYF.US Northway Financial Inc. 20240111 0 18.25 18.25 18.25 18.25 3000 17.9389
NXEN.US Nexien BioPharma Inc. 20240111 0 0.022 0.022 0.021 0.021 18300 0.021 down down correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240111 0 0.072 0.072 0.072 0.072 0 0.072
ODYY.US Odyssey Group International Inc. 20240111 0 0.089 0.089 0.082 0.085 44000 0.085 down down correct
OMTK.US Omnitek Engineering Corp. 20240111 0 0.02 0.02 0.02 0.02 3900 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240111 0 0.85 0.85 0.85 0.85 500 0.85
OPTI.US Optec International Inc 20240111 0 0.0011 0.0013 0.0011 0.0012 1877756 0.0012 up up correct
OPVS.US NanoFlex Power Corp. 20240111 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240111 0 5.857 5.9 5.6 5.79 13882 5.79 down down correct
OSBK.US Oconee Financial Corporation 20240111 0 32.05 32.05 32.05 32.05 500 32.05
OTCM.US OTC Markets Group Inc. 20240111 0 58.49 59 58.45 58.45 1300 58.45 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240111 0 0.04 0.04 0.04 0.04 3100 0.04
OTTW.US Ottawa Bancorp Inc. 20240111 0 11.1 11.1 11.1 11.1 0 11.1
OWPC.US One World Pharma Inc. 20240111 0 0.049 0.06 0.0382 0.055 1995845 0.055 up up correct
OZSC.US Ozop Energy Solutions Inc 20240111 0 0.0019 0.0019 0.0017 0.0018 18360751 0.0018 down down correct
PBAM.US Private Bancorp of America Inc. 20240111 0 35.55 35.8 35.55 35.8 10300 35.8 up up correct
PBIO.US Pressure BioSciences Inc. 20240111 0 0.48 0.5 0.39 0.42 75400 0.42 down down correct
PBNC.US PB Financial Corporation 20240111 0 40 40 40 40 0 40
PBNK.US Pinnacle Bank 20240111 0 14.21 14.21 14.21 14.21 2800 14.21
PBSV.US Pharma-Bio Serv Inc. 20240111 0 0.905 1.035 0.905 1 5180 0.9279 up up correct
PBYA.US Upstryve Inc 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240111 0 15.65 15.65 15.65 15.65 200 15.65
PFHO.US Pacific Health Care Organization Inc. 20240111 0 0.7 0.7 0.7 0.7 2100 0.7
PFLC.US Pacific Financial Corporation 20240111 0 10.85 10.98 10.85 10.85 11300 10.85
PFTI.US Puradyn Filter Technologies Incorporated 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240111 0 0.065 0.0835 0.065 0.08 28468 0.08 up up correct
PGTK.US Pacific Green Technologies Inc. 20240111 0 0.63 0.63 0.63 0.63 0 0.63
PHCG.US Pure Harvest Cannabis Group Inc. 20240111 0 0.002 0.002 0.002 0.002 150000 0.002
PHIL.US Phi Group Inc 20240111 0 0.0005 0.0005 0.0004 0.0004 23535397 0.0004 down down correct
PHOT.US GrowLife Inc. 20240111 0 0.001 0.001 0.001 0.001 0 0.001
PKTX.US ProtoKinetix Incorporated 20240111 0 0.0209 0.0209 0.0209 0.0209 0 0.0209
PMHG.US Prime Meridian Holding Co. 20240111 0 22.75 22.75 22.75 22.75 2500 22.75
PPBN.US Pinnacle Bankshares Corporation 20240111 0 27.5 27.5 27.25 27.25 800 27.25 down down correct
PPHI.US Positive Physicians Holdings Inc. 20240111 0 1.95 1.95 1.95 1.95 0 1.5904
PRKR.US ParkerVision Inc. 20240111 0 0.16 0.2 0.16 0.19 63200 0.19 up up correct
PSBQ.US PSB Holdings Inc. 20240111 0 21.75 21.75 21.75 21.75 0 21.75
PTOI.US Plastic2Oil Inc. 20240111 0 0.0081 0.0117 0.005 0.0059 514058 0.0059 down up incorrect
PUBC.US PureBase Corporation 20240111 0 0.085 0.086 0.078 0.078 65600 0.078 down up incorrect
PURE.US Pure Bioscience Inc. 20240111 0 0.13 0.14 0.13 0.13 6300 0.13
PVCT.US Provectus Biopharmaceuticals Inc. 20240111 0 0.102 0.11 0.1 0.103 129200 0.103 up down incorrect
PWCO.US PwrCor Inc. 20240111 0 0.051 0.051 0.051 0.051 0 0.051
PXFG.US Phoenix Footwear Group Inc. 20240111 0 0.06 0.06 0.06 0.06 0 0.06
QBIO.US Q BioMed Inc. 20240111 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
QEPC.US Q.E.P. CO INC 20240111 0 18 18 17.5 17.5 202 16.6765 down up incorrect
QGSI.US QuantGate Systems Inc 20240111 0 0.04 0.0487 0.036 0.0487 104367 0.0487 up down incorrect
QMCI.US QuoteMedia Inc. 20240111 0 0.23 0.23 0.21 0.21 50000 0.21 down up incorrect
QPRC.US Quest Patent Research Corp. 20240111 0 0.3 0.3 0.3 0.3 0 0.3
QRON.US Qrons Inc. 20240111 0 0.23 0.23 0.23 0.23 0 0.23
QSAM.US QSAM BIOSCIENCES INC 20240111 0 6.32 6.4 6.32 6.4 22200 6.4 up down incorrect
QSEP.US QS Energy Inc. 20240111 0 0.07 0.07 0.07 0.07 33900 0.07
RASP.US Rasna Therapeutics Inc. 20240111 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240111 0 0.0704 0.0704 0.0667 0.0688 203348 0.0688 down up incorrect
RELT.US Reliant Holdings Inc. 20240111 0 0.1001 0.1001 0.1001 0.1001 0 0.1001
RGBP.US Regen Biopharma Inc 20240111 0 0.7 1.04 0.7 0.75 23316 0.75 up down incorrect
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240111 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240111 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240111 0 0.11 0.11 0.0523 0.0526 273546 0.0526 down down correct
RMHB.US Rocky Mountain High Brands Inc 20240111 0 0.0039 0.0039 0.003 0.003 76500 0.003 down down correct
ROYE.US Royal Energy Resources Inc. 20240111 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240111 0 0.03 0.03 0.03 0.03 0 0.03
RPMT.US Rego Payment Architectures Inc 20240111 0 1.48 1.48 1.4 1.43 47700 1.43 down down correct
RRIF.US Rainforest Resources Inc. 20240111 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240111 0 0.0016 0.0024 0.0015 0.0015 35779671 0.0015 down down correct
RSTN.US RDE INC 20240111 0 4.425 4.425 4.275 4.275 2300 4.275 down down correct
RVIV.US Reviv3 Procare Co. 20240111 0 8.66 8.66 8.66 8.66 16 8.66
RWCB.US Redwood Capital Bancorp 20240111 0 22.54 22.57 22.54 22.57 700 22.4901 up up correct
RXMD.US Progressive Care Inc. 20240111 0 3.11 3.15 3.11 3.15 800 3.15 up up correct
SABK.US South Atlantic Bancshares Inc. 20240111 0 12.09 12.79 12.09 12.79 4800 12.79 up up correct
SAML.US SAMSARA LUGGAGE INC 20240111 0 0.0375 0.0375 0.0302 0.0308 673795 0.0308 down down correct
SANP.US Santo Mining Corp 20240111 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240111 0 0.51 0.51 0.51 0.51 0 0.51
SCIA.US SCI Engineered Materials Inc. 20240111 0 5.23 5.23 5.23 5.23 0 5.23
SCND.US Scientific Industries Inc. 20240111 0 2.25 2.25 2.2 2.21 2000 2.21 down up incorrect
SCOO.US School Specialty Inc. 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240111 0 29.88 30 29.68 30 14700 30 up down incorrect
SEGI.US Sycamore Entmt Group Inc 20240111 0 0.0005 0.0006 0.0005 0.0006 400826 0.0006 up down incorrect
SENR.US Strategic Environmental & Energy Resources Inc. 20240111 0 0.05 0.05 0.05 0.05 0 0.05
SGMD.US Sugarmade Inc. 20240111 0 0.0032 0.012 0.0032 0.0051 15201 0.0051 up down incorrect
SHMP.US NaturalShrimp Inc. 20240111 0 0.012 0.012 0.011 0.011 5189100 0.011 down up incorrect
SHRG.US Sharing Services Global Corp. 20240111 0 0.003 0.003 0.003 0.003 39400 0.003
SHWZ.US Medicine Man Technologies Inc. 20240111 0 0.7075 0.7236 0.69 0.7 23135 0.7 down up incorrect
SING.US SinglePoint Inc. 20240111 0 1.08 1.1286 1 1.065 351220 1.065 down up incorrect
SIRC.US Solar Integrated Roofing Corp 20240111 0 0.0008 0.0008 0.0006 0.0008 426255 0.12
SKAS.US Saker Aviation Services Inc. 20240111 0 7.85 7.85 7.85 7.85 2000 7.85
SKVI.US Skinvisible Inc. 20240111 0 0.055 0.055 0.055 0.055 0 0.055
SKYE.US SKYE BIOSCIENCE INC 20240111 0 2.89 2.89 2.89 2.89 600 2.89
SMGI.US SMG Industries Inc. 20240111 0 0.224 0.224 0.224 0.224 0 0.224
SMKG.US SMART CARD MKTG SYS INC 20240111 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240111 0 0.0004 0.0005 0.0003 0.0005 48260148 0.0005 up up correct
SNVP.US Savoy Energy Corp New 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240111 0 0.0216 0.023 0.021 0.023 21198 0.023 up up correct
SNYR.US Synergy CHC Corp. 20240111 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240111 0 8.22 8.22 8 8 400 8 down down correct
SPGX.US Sustainable Projects Group Inc 20240111 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240111 0 0.0003 0.0003 0.0002 0.0003 12655000 0.0003
SRGZ.US Star Gold Corp. 20240111 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240111 0 18 18 18 18 0 18
STCB.US Starco Brands Inc 20240111 0 0.18 0.18 0.18 0.18 200 0.18
STEV.US Stevia Corp 20240111 0 0.0026 0.0026 0.0026 0.0026 42300 0.0026
STHI.US Sprout Tiny Homes Inc. 20240111 0 0.025 0.025 0.025 0.025 0 0.025
STLY.US HG Holdings Inc. 20240111 0 5.7 5.7 5.64 5.64 800 5.64 down down correct
STMH.US Stem Holdings Inc. 20240111 0 0.004 0.005 0.004 0.004 20100 0.004
SUME.US Summer Energy Holdings Inc. 20240111 0 0.4001 0.4001 0.4001 0.4001 100 0.4001
SUND.US Sundance Strategies Inc. 20240111 0 1.3 1.45 1.3 1.45 2800 1.45 up up correct
SVBT.US SVB & T Corporation 20240111 0 37.25 37.25 37.12 37.12 600 37.12 down down correct
SYEV.US Seychelle Environmental Technologies Inc. 20240111 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240111 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240111 0 0.0262 0.0288 0.02 0.02 14151 0.02 down down correct
TAUG.US Tauriga Sciences Inc. 20240111 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240111 0 3.51 3.51 3.5 3.5 2300 3.5 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240111 0 0.59 0.59 0.26 0.59 1200 0.59
TCNB.US Town Center Bank 20240111 0 5.03 5.03 5.03 5.03 100 5.03
TDNT.US Trident Brands Incorporated 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240111 0 0.078 0.078 0.078 0.078 0 0.078
TGEN.US TECOGEN INC 20240111 0 0.751 0.751 0.751 0.751 100 0.751
TGHI.US Touchpoint Group Holdings Inc. 20240111 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240111 0 0.029 0.029 0.029 0.029 400 0.029
TIKK.US Tel-Instrument Electronics Corp 20240111 0 1.76 1.85 1.76 1.85 1900 1.85 up up correct
TIXC.US Tix Corporation 20240111 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240111 0 6 6 6 6 0 6
TKCI.US Turnkey Capital Inc. 20240111 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240111 0 0.0126 0.0126 0.0075 0.0076 145243 0.0076 down down correct
TLRS.US Timberline Resources Corporation 20240111 0 0.05 0.05 0.05 0.05 27500 0.05
TLSS.US TRANSPORTATION & LOGISTIC 20240111 0 0.001 0.001 0.001 0.001 10829100 0.001
TMBXF.US Tombstone Exploration Corporation 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240111 0 0.45 0.45 0.43 0.44 42500 0.44 down down correct
TOFB.US Tofutti Brands Inc. 20240111 0 0.56 0.56 0.56 0.56 0 0.56
TPCS.US TechPrecision Corporation 20240111 0 4.43 4.52 4.4 4.47 13800 4.47 up up correct
TPTW.US TPT Global Tech Inc. 20240111 0 0.0004 0.0004 0.0002 0.0002 29165780 0.0002 down down correct
TRCK.US Track Group Inc. 20240111 0 0.29 0.32 0.29 0.32 2700 0.32 up up correct
TRIQ.US TRAQIQ INC 20240111 0 0.4 0.4 0.4 0.4 0 0.4
TRVR.US Two Rivers Financial Group Inc 20240111 0 37.25 37.25 37.25 37.25 100 37.25
TSSI.US TSS Inc. 20240111 0 0.32 0.32 0.29 0.29 1600 0.29 down down correct
TYFG.US Tri-County Financial Group Inc. 20240111 0 44 44 44 44 700 44
UBAB.US United Bancorporation of Alabama Inc. 20240111 0 41.55 41.55 40.85 40.85 4400 40.85 down down correct
UCASU.US UC Asset Limited Partnership 20240111 0 0.4875 0.4875 0.4875 0.4875 0 0.4875
UCLE.US US Nuclear Corp. 20240111 0 0.054 0.054 0.048 0.048 86300 0.048 down down correct
UNIB.US University Bancorp Inc. 20240111 0 15 15 15 15 0 15
UNIF.US U & I Financial Corp. 20240111 0 9.85 9.85 9.55 9.55 1200 9.55 down down correct
UNIR.US Uniroyal Global Engineered Products Inc. 20240111 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNRV.US Unrivaled Brands Inc 20240111 0 0.008 0.0085 0.0074 0.0081 2601 0.81 up up correct
UNTN.US United Tennessee Bankshares Inc. 20240111 0 18.25 18.25 18.25 18.25 0 18.25
UNXP.US United Express Inc 20240111 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240111 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240111 0 0.041 0.041 0.041 0.041 0 0.041
USMT.US US Metro Bancorp Inc. 20240111 0 3.3 3.3 3.3 3.3 0 3.3
UWHR.US Uwharrie Capital Corp 20240111 0 8.25 8.25 8.25 8.25 0 8.25
VFRM.US Veritas Farms Inc. 20240111 0 0.023 0.023 0.023 0.023 75 0.023
VISM.US Visium Technologies Inc 20240111 0 0.02 0.02 0.017 0.019 70146 0.019 down down correct
VIVC.US Vivic Corp. 20240111 0 1.18 1.18 1.18 1.18 0 1.18
VMNT.US Vemanti Group Inc. 20240111 0 0.085 0.085 0.085 0.085 0 0.085
VPER.US Viper Networks Inc 20240111 0 0.0004 0.0005 0.0004 0.0004 5610300 0.0004
VPLM.US Voip-Pal.com Inc. 20240111 0 0.0175 0.0175 0.0165 0.0172 877235 0.0172 down down correct
VRUS.US Verus International Inc. 20240111 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240111 0 11 11 11 11 500 10.9389
VYCO.US Vycor Medical Inc. 20240111 0 0.087 0.087 0.087 0.087 0 0.087
VYND.US VYNLEADS INC 20240111 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240111 0 0.031 0.058 0.031 0.058 2947 0.058 up up correct
WARM.US Cool Technologies Inc. 20240111 0 0.0024 0.0024 0.0024 0.0024 170280 0.0024
WAYN.US Wayne Savings Bancshares Inc. 20240111 0 23.96 23.96 23.96 23.96 100 23.96
WBBW.US Westbury Bancorp Inc 20240111 0 25.5 25.5 25.5 25.5 0 25.5
WCRS.US Western Capital Resources Inc. 20240111 0 4.5 4.5 4.5 4.5 0 4.5
WCUI.US Wellness Center USA Inc. 20240111 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
WDDD.US Worlds Inc. 20240111 0 0.0056 0.0056 0.0056 0.0056 1520 0.0056
WDLF.US Social Life Network Inc 20240111 0 0.0008 0.0009 0.0007 0.0007 10174700 0.0007 down down correct
WINR.US Simplicity Esports and Gaming Company. 20240111 0 0.0004 0.0004 0.0004 0.0004 4635 0.0004
WNDW.US Solarwindow Tech Inc 20240111 0 0.36 0.47 0.35 0.4 66400 0.4 up up correct
WRIV.US White River Bancshares Co. 20240111 0 62.58 62.58 62.58 62.58 0 62.58
WSCO.US Wall Street Media Co Inc. 20240111 0 0.76 0.76 0.76 0.76 0 0.76
WTBFB.US W T B Financial Crp B 20240111 0 295.5 300 294.99 300 200 300 up up correct
XDSL.US mPhase Technologies Inc. 20240111 0 0.0006 0.0006 0.0006 0.0006 101 0.0006
XERI.US XERIANT INC 20240111 0 0.018 0.018 0.017 0.018 334400 0.018
ZCSH.US Grayscale Zcash Trust 20240111 0 2.39 2.89 2.39 2.61 60700 2.61 up up correct
ZDPY.US Zoned Properties Inc. 20240111 0 0.43 0.464 0.43 0.452 4100 0.452 up up correct
ZNOG.US Zion Oil & Gas Inc 20240111 0 0.07 0.07 0.06 0.06 2351000 0.06 down down correct

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