CollectAI

close-otc

2024/01/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240112 0 0.0195 0.0205 0.0185 0.0193 11863070 0.0193 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240112 0 1.27 1.43 1.26 1.43 436200 1.43 up up correct
ABMC.US AMER BIO MEDICA CORP 20240112 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ABMT.US Advanced BioMedical Technologies Inc. 20240112 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240112 0 0.07 0.07 0.07 0.07 0 0.07
ACBM.US Acro Biomedical Co Ltd 20240112 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240112 0 6.75 6.75 6.75 6.75 1700 6.75
ACUR.US Acura Pharmaceuticals Inc. 20240112 0 0.0011 0.0011 0.0011 0.0011 300 0.0011
ADGO.US Advantego Corp 20240112 0 0 0 0 0 0 0
ADMQ.US ADM Endeavors Inc 20240112 0 0.041 0.042 0.0381 0.0416 111420 0.0416 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240112 0 0.09 0.09 0.09 0.09 0 0.09
AERG.US Applied Energetics Inc. 20240112 0 1.875 2 1.875 2 77100 2 up up correct
AFIPA.US Amfi Corp A 20240112 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240112 0 0.03 0.04 0.03 0.04 44100 0.04 up up correct
AITX.US Artificial Intelligence Technology Solutions Inc 20240112 0 0.0036 0.0038 0.0034 0.0035 87637191 0.0035 down down correct
ALBY.US Community Capital Bancshares Inc. 20240112 0 17.5 17.5 17.5 17.5 0 17.5
ALDS.US APPlife Digital Solutions Inc. 20240112 0 0.0208 0.024 0.015 0.015 35219 0.015 down down correct
ALID.US Allied Corp. (California) 20240112 0 0.067 0.094 0.067 0.094 5516 0.094 up up correct
ALKM.US Alkame Holdings Inc 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240112 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
ALTD.US Altitude International Inc. 20240112 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ALYI.US Alternet Systems Inc 20240112 0 0 0 0 0 0 0
AMBZ.US American Business Bank 20240112 0 35.5 35.75 35.25 35.53 8800 35.53 up up correct
AMCT.US American Education Center Inc. 20240112 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMIH.US AMERICAN INTL HLDGS CORP 20240112 0 0.001 0.001 0.001 0.001 462400 0.001
AMMJ.US American Cannabis Company Inc 20240112 0 0.007 0.007 0.005 0.006 3061700 0.006 down down correct
AMMX.US AmeraMex International Inc. 20240112 0 0.179 0.179 0.146 0.148 20200 0.148 down down correct
AMNL.US Applied Minerals Inc. 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240112 0 0.05 0.05 0.05 0.05 34700 0.05
ANDR.US Andrea Electronics Corporation 20240112 0 0.01 0.01 0.01 0.01 17800 0.01
ARBV.US American Riviera Bank 20240112 0 17 17 17 17 0 17
ARTH.US Arch Therapeutics Inc. 20240112 0 5.27 5.48 5.25 5.35 8200 5.35 up up correct
ARTNB.US Artesian Resources Corporation Class B 20240112 0 40 40 40 40 0 40
ATAO.US ALTAIR INTERNATIONAL CORP 20240112 0 0.1 0.118 0.092 0.108 99500 0.108 up down incorrect
ATGN.US Altigen Communications Inc 20240112 0 0.65 0.71 0.65 0.71 75900 0.71 up down incorrect
ATRX.US Adhera Therapeutics Inc 20240112 0 0.02 0.02 0.02 0.02 11000 0.02
ATVK.US Ameritek Ventures 20240112 0 0.0028 0.003 0.0025 0.003 693000 0.003 up down incorrect
AUNXF.US Axp Energy Ltd 20240112 0 0.0007 0.0008 0.0007 0.0008 678012 0.0008 up down incorrect
AXIM.US AXIM Biotechnologies Inc. 20240112 0 0.017 0.02 0.016 0.017 179300 0.017
AZFL.US Amazonas Florestal New 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240112 0 0.72 0.72 0.72 0.72 4700 0.72
BANT.US Bantec Inc 20240112 0 0.0074 0.0087 0.0074 0.0087 1374 0.0087 up up correct
BASA.US Basanite Inc. 20240112 0 0.015 0.015 0.015 0.015 200 0.015
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240112 0 45.5 45.5 45.5 45.5 0 45.5
BAYP.US Bayport Intl Holdgs Inc 20240112 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240112 0 9.19 9.251 9.09 9.11 16700 9.11 down down correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240112 0 3.86 4 3.35 3.7 493900 3.7 down down correct
BCTF.US Bancorp 34 Inc. 20240112 0 8.5 8.5 8.5 8.5 0 8.5
BDCO.US Blue Dolphin Energy Company 20240112 0 4.31 4.4 4.15 4.4 3200 4.4 up up correct
BDGR.US Black Dragon Res Cos Inc 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240112 0 2.53 2.53 2.53 2.53 172 2.53
BEGI.US BlackStar Enterprise Group Inc. 20240112 0 0.0026 0.0029 0.0021 0.0023 36693413 0.0023 down down correct
BELP.US Belpointe REIT Inc 20240112 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240112 0 31.75 31.75 31.5 31.5 450 31.5 down down correct
BFCH.US Bitfrontier Capital Hldgs 20240112 0 0.0092 0.0096 0.0092 0.0096 2660170 0.0096 up up correct
BIIO.US Bionovate Technologies 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240112 0 0.002 0.002 0.001 0.002 13989800 0.002
BLGO.US BioLargo Inc. 20240112 0 0.18 0.19 0.18 0.19 143600 0.19 up down incorrect
BMNM.US Bimini Capital Management Inc. Class A 20240112 0 0.77 1 0.77 1 31000 1 up down incorrect
BMTM.US Bright Mountain Media Inc. 20240112 0 0.138 0.138 0.138 0.138 0 0.138
BNCC.US BNCCorp Inc. 20240112 0 27.91 28.5 27.81 28 2100 28 up down incorrect
BNET.US Bion Environmental Technologies Inc. 20240112 0 1.02 1.08 1.02 1.08 5400 1.08 up down incorrect
BOID.US Bank of Idaho Holding Co 20240112 0 27.25 27.25 27.25 27.25 0 27.25
BRLL.US Barrel Energy Inc 20240112 0 0.009 0.01 0.009 0.0098 264500 0.0098 up down incorrect
BRSF.US BRAIN SCIENTIFIC INC 20240112 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240112 0 0.564 0.564 0.564 0.564 200 0.564
BSFO.US Bank San Francisco California NEW 20240112 0 28 28 28 28 0 28
BSPK.US Bespoke Extracts Inc 20240112 0 0.0368 0.0398 0.0368 0.0398 12500 0.0398 up down incorrect
BTIM.US Boatim Inc. 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240112 0 0.09 0.09 0.08 0.08 4300 0.08 down down correct
BUKS.US Butler National Corporation 20240112 0 0.79 0.81 0.74 0.81 49400 0.81 up up correct
BVHBB.US Bluegreen Vacations Holding Corporation Class B 20240112 0 34.01 34.01 34.01 34.01 0 34.01
BWMG.US BROWNIE'S MARINE GRP INC 20240112 0 0.011 0.011 0.011 0.011 0 0.011
CANB.US Can B Corp. 20240112 0 0.014 0.015 0.012 0.014 505500 0.014
CANN.US General Cannabis Corp. 20240112 0 0.0735 0.08 0.068 0.071 54200 0.071 down down correct
CAPC.US Capstone Cos. Inc. 20240112 0 0.015 0.019 0.015 0.018 9200 0.018 up up correct
CAPS.US Capstone Therapeutics Corp. 20240112 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240112 0 0.002 0.002 0.0016 0.0019 2171186 0.0019 down down correct
CBAF.US Citba Financial Corporation 20240112 0 23 23 23 23 0 23
CBBI.US CBB Bancorp Inc 20240112 0 9.82 9.82 9.82 9.82 400 9.82
CBDS.US Cannabis Sativa Inc. 20240112 0 0.0177 0.0178 0.0133 0.0151 258912 0.0151 down down correct
CBKM.US Consumers Bancorp Inc. 20240112 0 16.81 16.81 16.81 16.81 300 16.81
CBTN.US Citizens Bancorp Investment Inc Class A 20240112 0 31.5 31.5 31.5 31.5 0 31.5
CBWA.US Commencement Bank 20240112 0 9.88 10.45 9.88 10.45 15300 10.45 up up correct
CCNB.US Coastal Carolina Bancshares Inc. 20240112 0 9.6 9.7 9.51 9.7 1900 9.7 up up correct
CCOB.US Century Cobalt Corp. 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240112 0 0.0001 0.0001 0.0001 0.0001 45000 0.0001
CCUR.US CCUR Holdings Inc. 20240112 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240112 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240112 0 1.41 1.46 1.405 1.45 7000 1.45 up up correct
CFNB.US California First National Bancorp 20240112 0 16.75 16.75 16.75 16.75 800 16.75
CGLO.US Coro Global Inc 20240112 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240112 0 45.1 46.35 45.1 46.35 1100 46.35 up up correct
CHUC.US CHARLIES HOLDINGS INC 20240112 0 0.147 0.155 0.1441 0.152 63600 0.152 up up correct
CIBH.US CIB Marine Bancshares Inc. 20240112 0 21 21.5 21 21.5 400 21.5 up up correct
CLCS.US Cell Source Inc. 20240112 0 0.49 0.49 0.48 0.48 10000 0.48 down down correct
CLRD.US CLEARDAY INC 20240112 0 1.13 1.13 0.8 0.9 5100 0.9 down down correct
CLSH.US CLS Holdings USA Inc 20240112 0 0.0476 0.0479 0.0421 0.0479 1215 0.0479 up up correct
CMTV.US Community Bancorp. 20240112 0 17.97 17.97 17.97 17.97 100 17.97
CMUV.US CMUV BANCORP 20240112 0 15.71 15.71 15.71 15.71 0 15.71
CMXC.US Cell MedX Corp. 20240112 0 0.045 0.079 0.031 0.079 109001 0.079 up up correct
CNAF.US Commercial National Financial Corporation 20240112 0 10.5 10.5 10.5 10.5 100 10.5
CNBB.US CNB Community Bancorp Inc 20240112 0 35.25 35.5 35.25 35.5 806 35.5 up up correct
CNBN.US CNB Bank Shares Inc. 20240112 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240112 0 0.02 0.02 0.01 0.02 451000 0.02
CNFN.US CFN Enterprises Inc 20240112 0 0.12 0.12 0.12 0.12 0 0.12
COSO.US CoastalSouth Bancshares Inc. 20240112 0 15.25 15.25 15.25 15.25 0 15.25
CPKF.US Chesapeake Financial Shares Inc. 20240112 0 20.25 20.25 20.25 20.25 1100 20.25
CPMV.US MOSAIC IMMUNOENGINEERING 20240112 0 0.55 0.55 0.55 0.55 2800 0.55
CPTP.US Capital Properties Inc. 20240112 0 12 12 12 12 0 12
CPWR.US Ocean Thermal Energy Corp. 20240112 0 0.007 0.007 0.007 0.007 0 0.007
CRBO.US Carbon Energy Corporation 20240112 0 0.11 0.11 0.11 0.11 0 0.11
CRMZ.US CreditRiskMonitor.com Inc. 20240112 0 2.27 2.29 2.2 2.29 1300 2.29 up up correct
CRSS.US Crossroads Systems Inc. 20240112 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240112 0 0.0221 0.0249 0.0211 0.024 318300 0.024 up up correct
CRVW.US CareView Communications Inc. 20240112 0 0.06 0.06 0.06 0.06 100 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240112 0 0.0401 0.0496 0.0401 0.0496 35342 0.0496 up up correct
CTGL.US Citrine Global Corp 20240112 0 0.015 0.015 0.015 0.015 0 0.015
CTUY.US Century Next Financial Corporation 20240112 0 30.5 30.5 30.5 30.5 1300 30.5
CVAT.US Cavitation Technologies Inc. 20240112 0 0.02 0.02 0.02 0.02 22500 0.02
CVSI.US CV Sciences Inc. 20240112 0 0.04 0.04 0.04 0.04 226300 0.04
CWBK.US CW Bancorp 20240112 0 29.76 30.5 29.75 30.5 22900 30.5 up down incorrect
CWGL.US Crimson Wine Group Ltd. 20240112 0 6.06 6.09 6.03 6.07 10100 6.07 up down incorrect
CWPE.US CW Petroleum Corp 20240112 0 0.33 0.33 0.33 0.33 0 0.33
CYBL.US Cyberlux Corp 20240112 0 0.0012 0.004 0.0012 0.0036 418102 0.0036 up down incorrect
CYDY.US CytoDyn Inc. 20240112 0 0.22 0.23 0.21 0.21 3259300 0.21 down up incorrect
CYSM.US Community Bancorp of Santa Maria 20240112 0 10.27 10.27 10.27 10.27 0 10.27
DBIN.US Dacotah Banks Inc. 20240112 0 33.15 33.15 33.15 33.15 0 33.15
DCSX.US DIRECT COMM SOLUTIONS 20240112 0 0.971 0.971 0.971 0.971 0 0.971
DFCO.US DALRADA FINCL CORP 20240112 0 0.19 0.19 0.172 0.189 61000 0.189 down up incorrect
DGWR.US DEEP GREEN WASTE & REC 20240112 0 0.04 0.04 0.04 0.04 0 0.04
DIGP.US DigiPath Inc. 20240112 0 0.0405 0.0405 0.039 0.0392 18600 0.0392 down up incorrect
DIMC.US Dimeco Inc. 20240112 0 34 34 34 34 0 34
DPLS.US Darkpulse Inc 20240112 0 0.0009 0.001 0.0009 0.001 26936311 0.001 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240112 0 0.0004 0.0004 0.0004 0.0004 60000 0.0004
DSBX.US Dogwood State Bank 20240112 0 17.382 17.382 17.382 17.382 0 17.382
DTGI.US Digerati Technologies Inc 20240112 0 0.0426 0.06 0.0426 0.0571 1302300 0.0571 up up correct
DYNR.US DynaResource Inc. 20240112 0 1.9 1.9 1.9 1.9 100 1.9
EACO.US EACO Corporation 20240112 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240112 0 0.095 0.095 0.0765 0.077 191600 0.077 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240112 0 17.2 17.2 17.2 17.2 500 17.2
ELTP.US Elite Pharmaceuticals Inc. 20240112 0 0.16 0.17 0.16 0.17 2522500 0.17 up up correct
ELVG.US ELVICTOR GROUP INC 20240112 0 0.0084 0.029 0.0084 0.025 407562 0.025 up up correct
EMED.US ELECTROMEDICAL TECH INC 20240112 0 0.001 0.001 0.001 0.001 0 0.001
EMMA.US Emmaus Life Sciences Inc. 20240112 0 0.09 0.09 0.09 0.09 25 0.09
EMYB.US Embassy Bancorp Inc. 20240112 0 14.64 14.64 14.64 14.64 100 14.64
ENBP.US ENB Financial Corp 20240112 0 14.52 14.52 14.52 14.52 600 14.52
ENDV.US Endonovo Therapeutics Inc. 20240112 0 0.0108 0.012 0.0095 0.0098 33300 0.0098 down up incorrect
ENZC.US Enzolytics Inc 20240112 0 0.0209 0.0216 0.0193 0.0207 3051509 0.0207 down up incorrect
ENZN.US Enzon Pharmaceuticals Inc 20240112 0 0.09 0.09 0.09 0.09 700 0.09
EQFN.US Equitable Financial Corp 20240112 0 11.26 11.26 11.26 11.26 100 11.26
ESBS.US ES Bancshares Inc 20240112 0 5.78 5.78 5.78 5.78 8800 5.78
ESMC.US Escalon Medical Corp. 20240112 0 0.17 0.17 0.17 0.17 0 0.17
ETCG.US Grayscale Ethereum Classic Trust 20240112 0 13.7 14.5 12.65 12.85 396100 12.85 down up incorrect
ETHE.US Grayscale Ethereum Trust (ETH) 20240112 0 22.62 23 20.5 20.76 10237700 20.76 down up incorrect
ETST.US Earth Science Tech Inc. 20240112 0 0.055 0.073 0.055 0.073 545 0.073 up down incorrect
EWLL.US eWellness Healthcare Corp. 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240112 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240112 0 0 0 0 0 0 0
FACO.US First Acceptance Corp 20240112 0 1.95 2.06 1.94 2.06 1400 2.06 up up correct
FALC.US FalconStor Software Inc. 20240112 0 1.37 1.37 1.37 1.37 0 1.37
FBAK.US First National Bank Alaska 20240112 0 196.81 196.85 186 194.4 800 194.4 down down correct
FBPA.US Farmers Bank of Appomattox 20240112 0 23.1 23.1 23.1 23.1 0 23.1
FBTT.US First Bankers Trustshares Inc. 20240112 0 19.15 19.15 19.15 19.15 33 19.15
FCIC.US FCCC Inc. 20240112 0 0.2 0.3 0.2 0.3 2000 0.3 up up correct
FDCT.US FDCTECH INC 20240112 0 0.027 0.031 0.023 0.031 7100 0.031 up up correct
FDVA.US Freedom Bank of Virginia 20240112 0 10.6 10.7 10.6 10.7 1200 10.7 up up correct
FFLO.US FREE FLOW INC 20240112 0 0.2119 0.2119 0.2119 0.2119 0 0.2119
FFMR.US First Farmers Financial Corp. 20240112 0 74 74 74 74 0 74
FGCO.US Financial Gravity Companies Inc. 20240112 0 0.119 0.119 0.119 0.119 0 0.119
FGNV.US Forge Innovation Development Corp 20240112 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240112 0 0.0275 0.0275 0.0275 0.0275 0 0.0275
FISB.US 1st Capital Bancorp 20240112 0 11.7 11.7 11.7 11.7 0 11.7
FLES.US THE 4 LESS GROUP INC 20240112 0 0.011 0.012 0.008 0.01 275200 0.01 down down correct
FLSS.US Forbes Energy Services Ltd 20240112 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240112 0 5300 5383 5250 5300 100 5300
FMBM.US F & M Bank Corp. 20240112 0 19.9 19.9 19.9 19.9 0 19.9
FMCB.US Farmers & Merchants Bancorp 20240112 0 1060 1075 1010 1075 100 1075 up up correct
FMCC.US Freddie Mac 20240112 0 0.79 0.82 0.77 0.8 566600 0.8 up up correct
FMHS.US FARMHOUSE INC 20240112 0 0.32 0.32 0.1 0.198 24305 0.198 down down correct
FNAM.US Evolutionary Genomics Inc. 20240112 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240112 0 24.5 24.5 24.5 24.5 0 24.5
FNMA.US Federal National Mortgage Association 20240112 0 0.96 0.98 0.93 0.96 1616900 0.96
FNRN.US First Northern Community Bancorp 20240112 0 8.7 8.7 8.7 8.7 30700 8.7
FORW.US Forwardly Inc 20240112 0 0.0209 0.0248 0.02 0.0211 616130 0.0211 up up correct
FRSB.US First Resource Bank 20240112 0 12.5 12.5 12.5 12.5 0 12.5
FSSN.US FISION Corp. 20240112 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240112 0 6.19 6.24 6.17 6.2 41300 6.1604 up up correct
FTLF.US FitLife Brands Inc 20240112 0 19.35 19.35 19.35 19.35 232 19.35
FUST.US Fuse Group Holding Inc. 20240112 0 0.77 0.77 0.349 0.5 247200 0.5 down down correct
FWONB.US Liberty Media Formula One Corporation Series B 20240112 0 56.02 56.02 56.02 56.02 0 56.02
GAXY.US Galaxy Next Generation Inc. 20240112 0 0.0005 0.0005 0.0003 0.0004 35865977 0.0004 down down correct
GBFH.US GBank Financial Holdings Inc. 20240112 0 15.74 15.74 15.2 15.4 16868 15.4 down down correct
GBLX.US GB Sciences Inc 20240112 0 0.01 0.01 0.01 0.01 18800 0.01
GBTC.US Grayscale Bitcoin Trust 20240112 0 40.39 40.47 37.77 38.58 47351700 38.58 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240112 0 0.0009 0.0009 0.0009 0.0009 0 0.0009
GCEH.US Global Clean Energy Holdings Inc. 20240112 0 0.98 1.015 0.955 1.01 10632 1.01 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240112 0 17.21 17.26 15.37 15.55 312500 15.55 down down correct
GIBX.US GIB CAP GROUP INC 20240112 0 0.0009 0.0009 0.0009 0.0009 0 0.0009
GIGA.US Giga-tronics Incorporated 20240112 0 0.13 0.13 0.13 0.13 0 0.13
GKIN.US Guskin Gold Corp. 20240112 0 0.0182 0.0182 0.0152 0.0152 50999 0.0152 down down correct
GKIT.US Greenkraft Inc. 20240112 0 0.025 0.025 0.025 0.025 0 0.025
GLAE.US GlassBridge Enterprises Inc 20240112 0 80 80 80 80 0 80
GLGI.US Greystone Logistics Inc. 20240112 0 0.98 1 0.94 0.94 89600 0.94 down down correct
GLNS.US Golden Star Resource Corp. 20240112 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240112 0 1.82 1.85 1.81 1.83 19900 1.83 up up correct
GMER.US GOOD GAMING INC 20240112 0 0.0105 0.0108 0.0105 0.0106 25220 0.0106 up up correct
GMGT.US Gaming Technologies Inc. 20240112 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240112 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
GNRV.US Grand River Commerce Inc. 20240112 0 3.35 3.35 3.1 3.25 11900 3.25 down down correct
GPFT.US Grapefruit USA Inc 20240112 0 0.0012 0.0014 0.0012 0.0014 214500 0.0014 up up correct
GPOX.US GPO PLUS INC 20240112 0 0.162 0.162 0.125 0.125 4300 0.125 down down correct
GRMC.US GOLDRICH MINING CO 20240112 0 0.03 0.03 0.03 0.03 0 0.03
GRWC.US Grow Capital Inc. 20240112 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GRYN.US Green Hygienics Holdings Inc. 20240112 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240112 0 0.001 0.001 0.001 0.001 190000 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240112 0 0.0012 0.0014 0.0011 0.0014 3099700 0.0014 up up correct
GSTX.US Graphene & Solar Technologies Ltd. 20240112 0 0.039 0.039 0.039 0.039 3935 0.039
GTEH.US Gentech Holdings Inc 20240112 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240112 0 0.267 0.288 0.2585 0.28 311000 0.28 up up correct
GTLL.US Global Techs Ltd 20240112 0 0.0004 0.0004 0.0002 0.0003 38422234 0.0003 down down correct
GVSI.US Good Vibrations Shoes Inc 20240112 0 0.0172 0.0172 0.0153 0.0172 2554884 0.0172
GWSN.US Gulf West Security Network Inc. 20240112 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240112 0 0.02 0.02 0.02 0.02 0 0.02
GXLM.US Grayscale Stellar Lumens Trust 20240112 0 28.24 28.24 25.23 27.45 4900 27.45 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240112 0 0.0001 0.0001 0.0001 0.0001 40001 0.0001
HARL.US Harleysville Financial Corporation 20240112 0 22 22 21.95 21.95 1300 21.95 down down correct
HCBC.US High Country Bancorp Inc. 20240112 0 34.7 34.7 34.7 34.7 100 34.7
HCMC.US Healthier Choices Mgmt 20240112 0 0 0 0 0 0 0
HEWA.US HEALTHWAREHOUSE.COM 20240112 0 0.14 0.14 0.14 0.14 0 0.14
HGTXU.US Hugoton Royalty Trust 20240112 0 0.72 0.76 0.64 0.68 41900 0.68 down down correct
HLAN.US Heartland BancCorp 20240112 0 88 88 88 88 0 88
HLYK.US HealthLynked Corp 20240112 0 0.073 0.079 0.072 0.074 3900 0.074 up up correct
HMBL.US Humbl Inc 20240112 0 0.0008 0.0009 0.0008 0.0009 151488900 0.0009 up up correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240112 0 0.25 0.25 0.25 0.25 10000 0.25
HPNN.US Hop-On Inc 20240112 0 0.0002 0.0003 0.0002 0.0003 15381886 0.0003 up up correct
HPTO.US hopTo Inc. 20240112 0 0.35 0.35 0.35 0.35 2000 0.35
HQDA.US HQDA Elderly Life Network Corp. 20240112 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240112 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240112 0 0.08 0.08 0.08 0.08 10000 0.08
HYEX.US HEALTHY EXTRACTS INC 20240112 0 2.55 2.55 1.2825 1.5 11326 1.5 down down correct
HYSR.US Sunhydrogen Inc. 20240112 0 0.013 0.014 0.013 0.014 5037300 0.014 up up correct
HZEN.US Grayscale Horizen Trust 20240112 0 1.76 1.85 1.6 1.6 43400 1.6 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240112 0 21.05 21.05 21.01 21.01 600 21.01 down down correct
ICBU.US Imd Companies Inc 20240112 0 0.0005 0.0005 0.0005 0.0005 153950 0.0005
ICCT.US iCoreConnect Inc. 20240112 0 1.45 1.5 1.26 1.47 585300 1.47 up up correct
ICNB.US Iconic Brands Inc. 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240112 0 1.03 1.06 1.03 1.05 2601 1.05 up up correct
IEHC.US IEH Corporation 20240112 0 7.65 7.65 7.65 7.65 0 7.65
IFHI.US Integrated Financial Holdings Inc. 20240112 0 28.98 28.98 28.98 28.98 0 28.98
IGEN.US IGEN Networks Corp. 20240112 0 0.0002 0.0003 0.0002 0.0002 1430320 0.0002
ILAL.US International Land Alliance Inc. 20240112 0 0.085 0.09 0.08 0.089 70400 0.089 up up correct
ILUS.US Ilustrato Pictures Intl 20240112 0 0.007 0.007 0.007 0.007 5948100 0.007
IMCI.US INFINITE GROUP INC 20240112 0 0.4 0.4 0.4 0.4 500 0.4
IMII.US Inception Mining Inc. 20240112 0 0.0011 0.0011 0.001 0.001 21191 0.001 down down correct
INBC.US InBankShares Corporation 20240112 0 8.11 8.11 8.11 8.11 0 8.11
INBP.US Integrated BioPharma Inc. 20240112 0 0.25 0.25 0.25 0.25 0 0.25
INFT.US Infinity Bank 20240112 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240112 0 0.05 0.05 0.05 0.05 0 0.05
INKW.US Greene Concepts Inc New 20240112 0 0.0021 0.0023 0.0021 0.0022 621350 0.0022 up up correct
INLB.US Item 9 Labs Corp. 20240112 0 0.001 0.001 0.0009 0.001 4347923 0.001
INND.US Innerscope Hearing Tech 20240112 0 0.0003 0.0004 0.0002 0.0003 123994614 0.0003
INTI.US Inhibitor Therapeutics Inc. 20240112 0 0.102 0.102 0.102 0.102 0 0.102
INTV.US Integrated Ventures Inc 20240112 0 1.85 1.87 1.51 1.77 9000 1.77 down down correct
INVU.US InvestView Inc. 20240112 0 0.0188 0.0188 0.0173 0.0185 188086 0.0185 down down correct
IONI.US I-On Digital Corp. 20240112 0 0.211 0.211 0.211 0.211 0 0.211
IPIX.US Innovation Pharmaceuticals Inc 20240112 0 0.007 0.0132 0.007 0.01 4004095 0.01 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240112 0 0.245 0.245 0.223 0.23 70000 0.23 down down correct
IQST.US Iqstel Inc 20240112 0 0.168 0.168 0.155 0.161 206900 0.161 down down correct
ISBA.US Isabella Bank Corporation 20240112 0 21.6 21.6 21.6 21.6 0 21.6
ISCO.US International Stem Cell Corporation 20240112 0 0.08 0.08 0.08 0.08 1300 0.08
IVDN.US Innovative Designs Inc. 20240112 0 0.19 0.19 0.17 0.18 22600 0.18 down down correct
IVFH.US Innovative Food Holdings Inc. 20240112 0 0.79 0.7998 0.68 0.7 253700 0.7 down down correct
IWSY.US ImageWare Systems Incorporated 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JKSM.US Jacksam Corp. 20240112 0 0.01 0.0169 0.01 0.0169 4501 0.0169 up up correct
JSDA.US Jones Soda Co. 20240112 0 0.145 0.145 0.141 0.145 14100 0.145
KAYS.US Kaya Holdings Inc. 20240112 0 0.0408 0.0408 0.0408 0.0408 0 0.0408
KBLB.US Kraig Biocraft Laboratories Inc. 20240112 0 0.04 0.04 0.04 0.04 157800 0.04
KBPH.US Kyto Technology and Life Science Inc. Class B 20240112 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240112 0 33.5 33.82 33.06 33.82 600 33.82 up up correct
KGKG.US Kona Gold Solutions Inc. 20240112 0 0.0004 0.0006 0.0004 0.0005 2328517 0.0005 up up correct
KISB.US Kish Bancorp Inc. 20240112 0 32 32 32 32 0 32
KITL.US Kisses From Italy Inc 20240112 0 0.0099 0.0103 0.0093 0.0103 642105 0.0103 up up correct
KTEL.US KonaTel Inc. 20240112 0 0.85 0.858 0.85 0.858 3500 0.858 up up correct
KTHN.US Katahdin Bankshares Corp. 20240112 0 23.1 23.1 23 23 200 23 down down correct
LBRDB.US Liberty Broadband Corp. Class B 20240112 0 75 75 75 75 0 75
LBSR.US LIBERTY STAR URANM METLS 20240112 0 0.411 0.483 0.382 0.382 159200 0.382 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240112 0 0.04 0.048 0.037 0.048 45600 0.048 up up correct
LDSN.US Luduson G Inc 20240112 0 0.5 0.5 0.5 0.5 0 0.5
LEAI.US Legacy Education Alliance Inc 20240112 0 0.1171 0.1399 0.1171 0.1399 12595 0.1399 up up correct
LFER.US Life on Earth Inc. 20240112 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
LFGP.US Ledyard Financial Group Inc. 20240112 0 16.9 16.9 16.9 16.9 0 16.9
LGCP.US LEGION CAP CORP 20240112 0 0.1 0.1 0.1 0.1 0 0.1
LGIQ.US Logiq Inc. 20240112 0 0.05 0.05 0.05 0.05 200 0.05
LICT.US LICT Corporation 20240112 0 18000 18000 18000 18000 0 18000
LIVC.US Live Current Media Inc. 20240112 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
LOGN.US LOGANSPORT FINCL CORP 20240112 0 31 31 31 31 0 31
LQMT.US Liquidmetal Technologies Inc. 20240112 0 0.06 0.06 0.06 0.06 408000 0.06
LSMG.US Lode-Star Mining Inc. 20240112 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240112 0 11.05 11.7 9.21 10 568700 10 down down correct
LTNC.US Labor Smart Inc 20240112 0 0.0007 0.001 0.0006 0.0008 460000 0.0008 up up correct
LTUM.US Lithium Corporation 20240112 0 0.054 0.054 0.046 0.046 118500 0.046 down down correct
LUMB.US Lumbee Guaranty Bank 20240112 0 9 9 9 9 0 9
LUVU.US Luvu Brands Inc. 20240112 0 0.08 0.08 0.08 0.08 0 0.08
LYBC.US Lyons Bancorp Inc. 20240112 0 41 41 40.25 40.25 500 40.25 down down correct
MACE.US Mace Security International Inc. 20240112 0 0.04 0.04 0.04 0.04 7500 0.04
MAGE.US Magellan Gold Corporation 20240112 0 0.0798 0.139 0.079 0.138 73445 0.138 up up correct
MBLU.US Morris State Bancshares Inc 20240112 0 75 75 75 75 113 75
MCOA.US Marijuana Company of America Inc. 20240112 0 0.0001 0.0002 0.0001 0.0001 50593025 0.0001
MDCN.US Medican Enterprises Inc 20240112 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240112 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240112 0 0.88 0.88 0.82 0.87 198700 0.87 down down correct
MFON.US Mobivity Holdings Corp. 20240112 0 0.37 0.37 0.37 0.37 0 0.37
MGTI.US MGT Capital Investments Inc. 20240112 0 0.0043 0.0049 0.0042 0.0049 1921675 0.0049 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240112 0 19.28 19.45 19.28 19.45 1000 19.45 up up correct
MHTX.US Manhattan Scientifics Inc. 20240112 0 0.0032 0.0032 0.0032 0.0032 2000 0.0032
MICR.US Micron Solutions Inc. 20240112 0 1.1 1.1 0.93 1 14731 1 down down correct
MITI.US MITESCO INC 20240112 0 0.03 0.03 0.03 0.03 0 0.03
MJHI.US MJ Harvest Inc. 20240112 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240112 0 0.004 0.004 0.003 0.0039 3341344 0.0039 down down correct
MJNE.US MJ HOLDINGS INC 20240112 0 0.018 0.018 0.018 0.018 9000 0.018
MMEX.US Mmex Resources Corp 20240112 0 0.0001 0.0001 0.0001 0.0001 11472116 0.0001
MMND.US Mastermind Inc. 20240112 0 0.09 0.09 0.09 0.09 0 0.09
MNAT.US Marquette National Corporation 20240112 0 28.3 28.3 28.3 28.3 100 28.3
MNBO.US MNB Holdings Corporation 20240112 0 26.05 26.05 26.05 26.05 0 26.05
MNBP.US Mars Bancorp Inc 20240112 0 19.8 19.8 19.8 19.8 100 19.8
MNMB.US Merchants & Marine Bancorp Inc. 20240112 0 49 49 49 49 0 49
MNTR.US Mentor Capital Inc. 20240112 0 0.05 0.06 0.05 0.06 55500 0.06 up up correct
MPIR.US Empire Diversified Energy Inc. 20240112 0 0.2 0.2 0.2 0.2 0 0.2
MRMD.US MariMed Inc 20240112 0 0.3 0.335 0.293 0.314 667500 0.314 up up correct
MRZM.US Marizyme Incorporated 20240112 0 0.12 0.12 0.12 0.12 300 0.12
MSTO.US Masterbeat Corp 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MVLY.US Mission Valley Bancorp 20240112 0 15 15 15 15 0 15
NANX.US Nanophase Technologies Corporation 20240112 0 0.5 0.54 0.5 0.54 3100 0.54 up up correct
NASB.US NASB Financial Inc. 20240112 0 30.06 30.06 30.06 30.06 200 30.06
NAUH.US National American University Holdings Inc. 20240112 0 0.07 0.07 0.07 0.07 1800 0.07
NBIO.US Nascent Biotech Inc. 20240112 0 0.1353 0.15 0.1298 0.14 123738 0.14 up up correct
NGTF.US NightFood Holdings Inc. 20240112 0 0.0251 0.0261 0.0251 0.0257 59738 0.0257 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240112 0 19 19 19 19 0 19
NLCP.US NewLake Capital Partners 20240112 0 16.8 16.94 16.61 16.787 40700 16.787 down down correct
NLST.US Netlist Inc 20240112 0 1.94 1.95 1.71 1.92 401600 1.92 down down correct
NOBH.US Nobility Homes Inc. 20240112 0 34 34 34 34 100 34
NOHO.US Novation Holdings Inc 20240112 0 0 0 0 0 510000 0
NRIS.US Norris Industries Inc. 20240112 0 0.0566 0.0566 0.0566 0.0566 0 0.0566
NROM.US Noble Roman's Inc. 20240112 0 0.25 0.3 0.25 0.3 11800 0.3 up up correct
NSAV.US Net Savings Link Inc 20240112 0 0.0016 0.0016 0.0013 0.0015 54991538 0.0015 down down correct
NUGS.US Cannabis Strategic Ventures 20240112 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240112 0 0.0305 0.0305 0.0253 0.0253 50500 0.0253 down down correct
NUVR.US Nuvera Communications Inc. 20240112 0 11.4 11.4 11.4 11.4 0 11.4
NWBO.US Northwest Biotherapeutics Inc. 20240112 0 0.66 0.67 0.64 0.64 1329900 0.64 down down correct
NXEN.US Nexien BioPharma Inc. 20240112 0 0.02 0.02 0.02 0.02 16100 0.02
ODII.US ODYSSEY SEMCONDCTR TECH 20240112 0 0.072 0.072 0.072 0.072 0 0.072
ODYY.US Odyssey Group International Inc. 20240112 0 0.085 0.09 0.085 0.09 61400 0.09 up up correct
OMTK.US Omnitek Engineering Corp. 20240112 0 0.02 0.02 0.02 0.02 12500 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240112 0 0.85 0.85 0.85 0.85 0 0.85
OPTI.US Optec International Inc 20240112 0 0.0012 0.0013 0.0011 0.0011 3656614 0.0011 down down correct
OPVS.US NanoFlex Power Corp. 20240112 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240112 0 5.79 5.97 5.64 5.64 2944 5.64 down down correct
OSBK.US Oconee Financial Corporation 20240112 0 32.99 33 32.99 33 400 33 up up correct
OTCM.US OTC Markets Group Inc. 20240112 0 58.5 59.24 58.5 59.2 1900 59.2 up up correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240112 0 0.04 0.04 0.04 0.04 25200 0.04
OTTW.US Ottawa Bancorp Inc. 20240112 0 11.07 11.11 11.07 11.11 800 11.11 up up correct
OWPC.US One World Pharma Inc. 20240112 0 0.05 0.055 0.049 0.05 94011 0.05
OZSC.US Ozop Energy Solutions Inc 20240112 0 0.0017 0.0018 0.0016 0.0017 24373657 0.0017
PBAM.US Private Bancorp of America Inc. 20240112 0 35.8 35.99 35.25 35.72 9300 35.72 down down correct
PBIO.US Pressure BioSciences Inc. 20240112 0 0.44 0.44 0.41 0.43 34600 0.43 down down correct
PBNC.US PB Financial Corporation 20240112 0 40 40 40 40 0 40
PBNK.US Pinnacle Bank 20240112 0 14.39 14.39 14.39 14.39 100 14.39
PBSV.US Pharma-Bio Serv Inc. 20240112 0 0.95 1.05 0.95 1.05 2375 0.9743 up up correct
PBYA.US Upstryve Inc 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240112 0 15.65 15.65 15.65 15.65 0 15.65
PFHO.US Pacific Health Care Organization Inc. 20240112 0 0.7 0.7 0.7 0.7 4400 0.7
PFLC.US Pacific Financial Corporation 20240112 0 10.98 10.98 10.98 10.98 300 10.98
PFTI.US Puradyn Filter Technologies Incorporated 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240112 0 0.083 0.0876 0.083 0.0875 41146 0.0875 up down incorrect
PGTK.US Pacific Green Technologies Inc. 20240112 0 0.63 0.63 0.63 0.63 0 0.63
PHCG.US Pure Harvest Cannabis Group Inc. 20240112 0 0.002 0.002 0.002 0.002 0 0.002
PHIL.US Phi Group Inc 20240112 0 0.0005 0.0005 0.0004 0.0005 42786747 0.0005
PHOT.US GrowLife Inc. 20240112 0 0.001 0.001 0.001 0.001 0 0.001
PKTX.US ProtoKinetix Incorporated 20240112 0 0.0209 0.0209 0.0209 0.0209 0 0.0209
PMHG.US Prime Meridian Holding Co. 20240112 0 23 23 22.75 22.75 1000 22.75 down up incorrect
PPBN.US Pinnacle Bankshares Corporation 20240112 0 27.25 27.25 27.25 27.25 0 27.25
PPHI.US Positive Physicians Holdings Inc. 20240112 0 1.95 1.95 1.95 1.95 0 1.5904
PRKR.US ParkerVision Inc. 20240112 0 0.19 0.21 0.16 0.17 46800 0.17 down up incorrect
PSBQ.US PSB Holdings Inc. 20240112 0 21.5 21.99 21.25 21.99 600 21.99 up down incorrect
PTOI.US Plastic2Oil Inc. 20240112 0 0.0069 0.0069 0.0059 0.0059 369346 0.0059 down up incorrect
PUBC.US PureBase Corporation 20240112 0 0.08 0.08 0.07 0.07 116900 0.07 down up incorrect
PURE.US Pure Bioscience Inc. 20240112 0 0.13 0.13 0.13 0.13 1300 0.13
PVCT.US Provectus Biopharmaceuticals Inc. 20240112 0 0.1 0.105 0.1 0.103 72900 0.103 up down incorrect
PWCO.US PwrCor Inc. 20240112 0 0.051 0.051 0.051 0.051 0 0.051
PXFG.US Phoenix Footwear Group Inc. 20240112 0 0.05 0.05 0.05 0.05 5000 0.05
QBIO.US Q BioMed Inc. 20240112 0 0.0005 0.0005 0.0005 0.0005 600 0.0005
QEPC.US Q.E.P. CO INC 20240112 0 17.664 17.664 17.664 17.664 110 16.8328
QGSI.US QuantGate Systems Inc 20240112 0 0.0487 0.05 0.037 0.05 10500 0.05 up down incorrect
QMCI.US QuoteMedia Inc. 20240112 0 0.21 0.21 0.2 0.21 41400 0.21
QPRC.US Quest Patent Research Corp. 20240112 0 0.1317 0.2768 0.1317 0.2768 4050 0.2768 up up correct
QRON.US Qrons Inc. 20240112 0 0.23 0.23 0.23 0.23 0 0.23
QSAM.US QSAM BIOSCIENCES INC 20240112 0 6.4 6.4 6.3 6.3 14200 6.3 down down correct
QSEP.US QS Energy Inc. 20240112 0 0.08 0.08 0.07 0.08 66300 0.08
RASP.US Rasna Therapeutics Inc. 20240112 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240112 0 0.0698 0.0698 0.0679 0.0698 173869 0.0698
RELT.US Reliant Holdings Inc. 20240112 0 0.15 0.15 0.15 0.15 4000 0.15
RGBP.US Regen Biopharma Inc 20240112 0 0.75 0.75 0.7365 0.7387 12774 0.7387 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240112 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240112 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240112 0 0.0523 0.09 0.0523 0.071 86116 0.071 up up correct
RMHB.US Rocky Mountain High Brands Inc 20240112 0 0.003 0.0039 0.003 0.0034 266900 0.0034 up up correct
ROYE.US Royal Energy Resources Inc. 20240112 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240112 0 0.03 0.03 0.03 0.03 100 0.03
RPMT.US Rego Payment Architectures Inc 20240112 0 1.44 1.44 1.37 1.44 19600 1.44
RRIF.US Rainforest Resources Inc. 20240112 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240112 0 0.0016 0.0016 0.0013 0.0014 17495200 0.0014 down up incorrect
RSTN.US RDE INC 20240112 0 4.35 4.45 4.35 4.35 46100 4.35
RVIV.US Reviv3 Procare Co. 20240112 0 9.3 10.7 8 9.564 2710 9.564 up down incorrect
RWCB.US Redwood Capital Bancorp 20240112 0 22.6 22.62 22.5 22.62 700 22.5399 up down incorrect
RXMD.US Progressive Care Inc. 20240112 0 3.14 3.15 3.1 3.1 1200 3.1 down up incorrect
SABK.US South Atlantic Bancshares Inc. 20240112 0 12.79 12.79 12.79 12.79 0 12.79
SAML.US SAMSARA LUGGAGE INC 20240112 0 0.03 0.04 0.027 0.0334 1750330 0.0334 up down incorrect
SANP.US Santo Mining Corp 20240112 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240112 0 0.51 0.51 0.51 0.51 600 0.51
SCIA.US SCI Engineered Materials Inc. 20240112 0 5.23 5.24 5.01 5.24 700 5.24 up down incorrect
SCND.US Scientific Industries Inc. 20240112 0 2.3 2.5 2.25 2.25 2500 2.25 down up incorrect
SCOO.US School Specialty Inc. 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240112 0 29.68 30 29.4 29.74 9800 29.74 up down incorrect
SEGI.US Sycamore Entmt Group Inc 20240112 0 0.0006 0.0006 0.0005 0.0006 260166 0.0006
SENR.US Strategic Environmental & Energy Resources Inc. 20240112 0 0.05 0.05 0.05 0.05 0 0.05
SGMD.US Sugarmade Inc. 20240112 0 0.0051 0.012 0.0051 0.006 228572 0.006 up down incorrect
SHMP.US NaturalShrimp Inc. 20240112 0 0.011 0.012 0.011 0.012 7576600 0.012 up down incorrect
SHRG.US Sharing Services Global Corp. 20240112 0 0.003 0.003 0.003 0.003 60900 0.003
SHWZ.US Medicine Man Technologies Inc. 20240112 0 0.69 0.72 0.69 0.71 28012 0.71 up up correct
SING.US SinglePoint Inc. 20240112 0 1.08 1.08 1 1.01 306154 1.01 down down correct
SIRC.US Solar Integrated Roofing Corp 20240112 0 0.0008 0.0009 0.0007 0.0008 286668 0.12
SKAS.US Saker Aviation Services Inc. 20240112 0 8.05 8.35 8.05 8.35 700 8.35 up up correct
SKVI.US Skinvisible Inc. 20240112 0 0.055 0.055 0.055 0.055 0 0.055
SKYE.US SKYE BIOSCIENCE INC 20240112 0 2.865 2.88 2.8 2.8 4000 2.8 down down correct
SMGI.US SMG Industries Inc. 20240112 0 0.224 0.224 0.224 0.224 0 0.224
SMKG.US SMART CARD MKTG SYS INC 20240112 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240112 0 0.0005 0.0005 0.0003 0.0004 38933648 0.0004 down down correct
SNVP.US Savoy Energy Corp New 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240112 0 0.023 0.023 0.023 0.023 280 0.023
SNYR.US Synergy CHC Corp. 20240112 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240112 0 8 8 8 8 0 8
SPGX.US Sustainable Projects Group Inc 20240112 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240112 0 0.0003 0.0003 0.0003 0.0003 980000 0.0003
SRGZ.US Star Gold Corp. 20240112 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240112 0 18 18 18 18 200 18
STCB.US Starco Brands Inc 20240112 0 0.185 0.185 0.175 0.183 45900 0.183 down down correct
STEV.US Stevia Corp 20240112 0 0.0026 0.0026 0.0023 0.0023 1700 0.0023 down down correct
STHI.US Sprout Tiny Homes Inc. 20240112 0 0.024 0.025 0.024 0.025 41519 0.025 up up correct
STLY.US HG Holdings Inc. 20240112 0 5.64 5.64 5.64 5.64 0 5.64
STMH.US Stem Holdings Inc. 20240112 0 0.005 0.005 0.004 0.004 1100 0.004 down down correct
SUME.US Summer Energy Holdings Inc. 20240112 0 0.4001 0.4001 0.4001 0.4001 0 0.4001
SUND.US Sundance Strategies Inc. 20240112 0 1.44 1.44 1.44 1.44 200 1.44
SVBT.US SVB & T Corporation 20240112 0 37.12 37.12 37.12 37.12 0 37.12
SYEV.US Seychelle Environmental Technologies Inc. 20240112 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240112 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240112 0 0.0227 0.0227 0.0185 0.0185 40219 0.0185 down down correct
TAUG.US Tauriga Sciences Inc. 20240112 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240112 0 3.45 3.5 3.45 3.45 10900 3.45
TCCO.US TECHNICAL COMMUNICATIONS 20240112 0 0.59 0.59 0.59 0.59 1 0.59
TCNB.US Town Center Bank 20240112 0 5.03 5.03 5.03 5.03 100 5.03
TDNT.US Trident Brands Incorporated 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240112 0 0.06 0.09 0.056 0.09 90200 0.09 up up correct
TGEN.US TECOGEN INC 20240112 0 0.751 0.751 0.751 0.751 0 0.751
TGHI.US Touchpoint Group Holdings Inc. 20240112 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240112 0 0.029 0.03 0.029 0.03 26000 0.03 up up correct
TIKK.US Tel-Instrument Electronics Corp 20240112 0 1.85 1.85 1.85 1.85 50 1.85
TIXC.US Tix Corporation 20240112 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240112 0 6 6 6 6 100 6
TKCI.US Turnkey Capital Inc. 20240112 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240112 0 0.008 0.008 0.008 0.008 10550 0.008
TLRS.US Timberline Resources Corporation 20240112 0 0.05 0.05 0.05 0.05 9800 0.05
TLSS.US TRANSPORTATION & LOGISTIC 20240112 0 0.001 0.001 0.001 0.001 18833600 0.001
TMBXF.US Tombstone Exploration Corporation 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240112 0 0.44 0.44 0.43 0.43 43300 0.43 down down correct
TOFB.US Tofutti Brands Inc. 20240112 0 0.82 0.82 0.82 0.82 100 0.82
TPCS.US TechPrecision Corporation 20240112 0 4.48 4.53 4.35 4.38 22300 4.38 down down correct
TPTW.US TPT Global Tech Inc. 20240112 0 0.0003 0.0004 0.0002 0.0004 171346345 0.0004 up up correct
TRCK.US Track Group Inc. 20240112 0 0.32 0.32 0.32 0.32 0 0.32
TRIQ.US TRAQIQ INC 20240112 0 0.4 0.4 0.4 0.4 0 0.4
TRVR.US Two Rivers Financial Group Inc 20240112 0 37.5 37.5 37.5 37.5 200 37.5
TSSI.US TSS Inc. 20240112 0 0.31 0.32 0.28 0.3 53400 0.3 down down correct
TYFG.US Tri-County Financial Group Inc. 20240112 0 44 44 44 44 0 44
UBAB.US United Bancorporation of Alabama Inc. 20240112 0 40.9 40.9 40.65 40.65 1300 40.65 down down correct
UCASU.US UC Asset Limited Partnership 20240112 0 0.58 0.58 0.58 0.58 200 0.58
UCLE.US US Nuclear Corp. 20240112 0 0.05 0.055 0.045 0.051 509100 0.051 up up correct
UNIB.US University Bancorp Inc. 20240112 0 15 15 15 15 0 15
UNIF.US U & I Financial Corp. 20240112 0 9.6535 9.8 9.35 9.35 17589 9.35 down down correct
UNIR.US Uniroyal Global Engineered Products Inc. 20240112 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNRV.US Unrivaled Brands Inc 20240112 0 0.0075 0.0075 0.007 0.0075 7610 0.75
UNTN.US United Tennessee Bankshares Inc. 20240112 0 18.25 18.25 18.25 18.25 0 18.25
UNXP.US United Express Inc 20240112 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240112 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240112 0 0.041 0.041 0.041 0.041 0 0.041
USMT.US US Metro Bancorp Inc. 20240112 0 3.3 3.3 3.3 3.3 0 3.3
UWHR.US Uwharrie Capital Corp 20240112 0 7.8 7.8 7.5 7.5 700 7.5 down up incorrect
VFRM.US Veritas Farms Inc. 20240112 0 0.023 0.023 0.023 0.023 0 0.023
VISM.US Visium Technologies Inc 20240112 0 0.02 0.02 0.017 0.019 40503 0.019 down up incorrect
VIVC.US Vivic Corp. 20240112 0 1.18 1.18 1.18 1.18 0 1.18
VMNT.US Vemanti Group Inc. 20240112 0 0.085 0.085 0.085 0.085 0 0.085
VPER.US Viper Networks Inc 20240112 0 0.0004 0.0004 0.0004 0.0004 979513 0.0004
VPLM.US Voip-Pal.com Inc. 20240112 0 0.0175 0.0185 0.0172 0.0178 1062391 0.0178 up down incorrect
VRUS.US Verus International Inc. 20240112 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240112 0 11.15 11.15 10.86 10.86 1400 10.7997 down up incorrect
VYCO.US Vycor Medical Inc. 20240112 0 0.064 0.064 0.059 0.059 4500 0.059 down up incorrect
VYND.US VYNLEADS INC 20240112 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240112 0 0.0162 0.058 0.0162 0.058 600 0.058 up down incorrect
WARM.US Cool Technologies Inc. 20240112 0 0.0024 0.0025 0.0022 0.0025 365050 0.0025 up down incorrect
WAYN.US Wayne Savings Bancshares Inc. 20240112 0 24 24 24 24 400 24
WBBW.US Westbury Bancorp Inc 20240112 0 25.5 25.5 25.5 25.5 300 25.5
WCRS.US Western Capital Resources Inc. 20240112 0 4.5 4.5 4.5 4.5 0 4.5
WCUI.US Wellness Center USA Inc. 20240112 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
WDDD.US Worlds Inc. 20240112 0 0.0056 0.0056 0.0056 0.0056 0 0.0056
WDLF.US Social Life Network Inc 20240112 0 0.0007 0.0008 0.0007 0.0007 5467341 0.0007
WINR.US Simplicity Esports and Gaming Company. 20240112 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
WNDW.US Solarwindow Tech Inc 20240112 0 0.32 0.45 0.32 0.41 5400 0.41 up up correct
WRIV.US White River Bancshares Co. 20240112 0 62.58 62.58 62.58 62.58 0 62.58
WSCO.US Wall Street Media Co Inc. 20240112 0 0.76 0.76 0.76 0.76 0 0.76
WTBFB.US W T B Financial Crp B 20240112 0 300 300 293 300 200 300
XDSL.US mPhase Technologies Inc. 20240112 0 0.0003 0.0003 0.0003 0.0003 1001 0.0003
XERI.US XERIANT INC 20240112 0 0.018 0.018 0.015 0.015 2749600 0.015 down down correct
ZCSH.US Grayscale Zcash Trust 20240112 0 2.68 2.93 2.68 2.77 70600 2.77 up up correct
ZDPY.US Zoned Properties Inc. 20240112 0 0.452 0.452 0.452 0.452 100 0.452
ZNOG.US Zion Oil & Gas Inc 20240112 0 0.06 0.06 0.06 0.06 2784400 0.06

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