CollectAI

close-otc

2024/01/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240122 0 0.0175 0.018 0.0164 0.0167 8018019 0.0167 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240122 0 1.34 1.34 1.27 1.32 39500 1.32 down down correct
ABMC.US AMER BIO MEDICA CORP 20240122 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ABMT.US Advanced BioMedical Technologies Inc. 20240122 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240122 0 0.095 0.095 0.08 0.08 15800 0.08 down down correct
ACBM.US Acro Biomedical Co Ltd 20240122 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240122 0 6.1 6.1 6.1 6.1 300 6.1
ACUR.US Acura Pharmaceuticals Inc. 20240122 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
ADGO.US Advantego Corp 20240122 0 0 0 0 0 0 0
ADMQ.US ADM Endeavors Inc 20240122 0 0.041 0.042 0.041 0.0419 203099 0.0419 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240122 0 0.1 0.1 0.1 0.1 0 0.1
AERG.US Applied Energetics Inc. 20240122 0 1.88 1.938 1.88 1.925 42400 1.925 up up correct
AFIPA.US Amfi Corp A 20240122 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240122 0 0.04 0.04 0.04 0.04 76600 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240122 0 0.0033 0.0034 0.0029 0.003 100204292 0.003 down down correct
ALBY.US Community Capital Bancshares Inc. 20240122 0 18 18 18 18 0 18
ALDS.US APPlife Digital Solutions Inc. 20240122 0 0.015 0.015 0.015 0.015 105000 0.015
ALID.US Allied Corp. (California) 20240122 0 0.075 0.088 0.07 0.07 4950 0.07 down down correct
ALKM.US Alkame Holdings Inc 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240122 0 28.75 28.77 28.37 28.77 1500 28.77 up up correct
ALTD.US Altitude International Inc. 20240122 0 0.0002 0.0002 0.0002 0.0002 648000 0.0002
ALYI.US Alternet Systems Inc 20240122 0 0 0 0 0 0 0
AMBZ.US American Business Bank 20240122 0 35.4 35.49 35.15 35.49 2100 35.49 up up correct
AMCT.US American Education Center Inc. 20240122 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240122 0 0.0002 0.0002 0.0002 0.0002 705 0.0002
AMIH.US AMERICAN INTL HLDGS CORP 20240122 0 0.001 0.001 0.001 0.001 0 0.001
AMMJ.US American Cannabis Company Inc 20240122 0 0.009 0.014 0.009 0.011 712100 0.011 up up correct
AMMX.US AmeraMex International Inc. 20240122 0 0.168 0.168 0.168 0.168 1000 0.168
AMNL.US Applied Minerals Inc. 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240122 0 0.05 0.05 0.05 0.05 0 0.05
ANDR.US Andrea Electronics Corporation 20240122 0 0.01 0.02 0.01 0.02 46000 0.02 up up correct
ARBV.US American Riviera Bank 20240122 0 16.25 16.37 16.25 16.37 600 16.37 up up correct
ARTH.US Arch Therapeutics Inc. 20240122 0 5.165 5.165 5.08 5.11 3700 5.11 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240122 0 40 40 40 40 0 40
ATAO.US ALTAIR INTERNATIONAL CORP 20240122 0 0.111 0.111 0.1 0.1 63400 0.1 down up incorrect
ATGN.US Altigen Communications Inc 20240122 0 0.69 0.7 0.69 0.69 14200 0.69
ATRX.US Adhera Therapeutics Inc 20240122 0 0.03 0.03 0.02 0.02 99500 0.02 down up incorrect
ATVK.US Ameritek Ventures 20240122 0 0.0024 0.0024 0.0019 0.002 9217827 0.002 down up incorrect
AUNXF.US Axp Energy Ltd 20240122 0 0.0008 0.0008 0.0006 0.0007 2512500 0.0007 down up incorrect
AXIM.US AXIM Biotechnologies Inc. 20240122 0 0.017 0.019 0.017 0.019 30500 0.019 up down incorrect
AZFL.US Amazonas Florestal New 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240122 0 0.72 0.75 0.71 0.75 7600 0.75 up down incorrect
BANT.US Bantec Inc 20240122 0 0.008 0.0097 0.008 0.008 96759 0.008
BASA.US Basanite Inc. 20240122 0 0.011 0.015 0.011 0.014 289200 0.014 up down incorrect
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240122 0 48 48 48 48 100 48
BAYP.US Bayport Intl Holdgs Inc 20240122 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240122 0 9.1 9.11 9.03 9.07 25900 9.07 down down correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240122 0 3.44 3.49 3.27 3.45 190300 3.45 up up correct
BCTF.US Bancorp 34 Inc. 20240122 0 8.52 8.52 8.43 8.43 3000 8.43 down down correct
BDCO.US Blue Dolphin Energy Company 20240122 0 4.2 4.37 4.2 4.37 300 4.37 up up correct
BDGR.US Black Dragon Res Cos Inc 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240122 0 2.39 2.39 2.39 2.39 3 2.39
BEGI.US BlackStar Enterprise Group Inc. 20240122 0 0.0022 0.0025 0.0021 0.0022 11752305 0.0022
BELP.US Belpointe REIT Inc 20240122 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240122 0 30.8 30.8 30.8 30.8 0 30.8
BFCH.US Bitfrontier Capital Hldgs 20240122 0 0.0085 0.0091 0.0085 0.0091 189226 0.0091 up up correct
BIIO.US Bionovate Technologies 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240122 0 0.001 0.002 0.001 0.002 2571300 0.002 up up correct
BLGO.US BioLargo Inc. 20240122 0 0.2 0.21 0.19 0.21 712700 0.21 up up correct
BMNM.US Bimini Capital Management Inc. Class A 20240122 0 1 1 1 1 0 1
BMTM.US Bright Mountain Media Inc. 20240122 0 0.138 0.138 0.138 0.138 0 0.138
BNCC.US BNCCorp Inc. 20240122 0 27.2 27.2 27.2 27.2 500 27.2
BNET.US Bion Environmental Technologies Inc. 20240122 0 1.22 1.22 1.21 1.21 5600 1.21 down down correct
BOID.US Bank of Idaho Holding Co 20240122 0 28.5 28.5 28.5 28.5 0 28.5
BRLL.US Barrel Energy Inc 20240122 0 0.01 0.011 0.0091 0.0098 367073 0.0098 down down correct
BRSF.US BRAIN SCIENTIFIC INC 20240122 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240122 0 0.564 0.564 0.564 0.564 0 0.564
BSFO.US Bank San Francisco California NEW 20240122 0 28.5 28.5 28.5 28.5 0 28.5
BSPK.US Bespoke Extracts Inc 20240122 0 0.0604 0.07 0.0604 0.07 20000 0.07 up up correct
BTIM.US Boatim Inc. 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240122 0 0.07 0.08 0.07 0.08 30000 0.08 up up correct
BUKS.US Butler National Corporation 20240122 0 0.75 0.81 0.75 0.77 28800 0.77 up up correct
BWMG.US BROWNIE'S MARINE GRP INC 20240122 0 0.011 0.011 0.011 0.011 0 0.011
CANB.US Can B Corp. 20240122 0 0.025 0.027 0.025 0.027 111700 0.027 up up correct
CANN.US General Cannabis Corp. 20240122 0 0.0775 0.0884 0.0701 0.0829 164800 0.0829 up up correct
CAPC.US Capstone Cos. Inc. 20240122 0 0.02 0.03 0.02 0.028 88800 0.028 up up correct
CAPS.US Capstone Therapeutics Corp. 20240122 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240122 0 0.0016 0.0017 0.0015 0.0016 738813 0.0016
CBAF.US Citba Financial Corporation 20240122 0 23.91 23.91 23.91 23.91 0 23.91
CBBI.US CBB Bancorp Inc 20240122 0 9.8 9.8 9.72 9.75 56100 9.75 down down correct
CBDS.US Cannabis Sativa Inc. 20240122 0 0.0164 0.0164 0.0156 0.0162 212148 0.0162 down down correct
CBKM.US Consumers Bancorp Inc. 20240122 0 16.8 16.8 16.8 16.8 600 16.8
CBTN.US Citizens Bancorp Investment Inc Class A 20240122 0 31.5 31.5 31.5 31.5 0 31.5
CBWA.US Commencement Bank 20240122 0 10.35 10.35 10.35 10.35 0 10.35
CCNB.US Coastal Carolina Bancshares Inc. 20240122 0 9.74 9.74 9.74 9.74 0 9.74
CCOB.US Century Cobalt Corp. 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240122 0 0.0001 0.0001 0.0001 0.0001 190471 0.0001
CCUR.US CCUR Holdings Inc. 20240122 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240122 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240122 0 1.32 1.33 0.95 0.96 216500 0.96 down down correct
CFNB.US California First National Bancorp 20240122 0 16.75 16.75 16.75 16.75 0 16.75
CGLO.US Coro Global Inc 20240122 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240122 0 45.5 45.95 45.5 45.95 200 45.95 up up correct
CHUC.US CHARLIES HOLDINGS INC 20240122 0 0.189 0.19 0.184 0.19 54900 0.19 up up correct
CIBH.US CIB Marine Bancshares Inc. 20240122 0 20.51 21 20.5 20.64 3700 20.64 up up correct
CLCS.US Cell Source Inc. 20240122 0 0.5 0.5 0.49 0.5 55150 0.5
CLRD.US CLEARDAY INC 20240122 0 0.85 0.85 0.85 0.85 3000 0.85
CLSH.US CLS Holdings USA Inc 20240122 0 0.04 0.0479 0.0351 0.0479 37200 0.0479 up up correct
CMTV.US Community Bancorp. 20240122 0 17.95 17.95 17.95 17.95 0 17.95
CMUV.US CMUV BANCORP 20240122 0 15.71 15.71 15.71 15.71 0 15.71
CMXC.US Cell MedX Corp. 20240122 0 0.0305 0.0389 0.0305 0.0389 15020 0.0389 up up correct
CNAF.US Commercial National Financial Corporation 20240122 0 10.85 10.85 10.85 10.85 200 10.85
CNBB.US CNB Community Bancorp Inc 20240122 0 34.56 35.25 34.56 35.03 3769 35.03 up up correct
CNBN.US CNB Bank Shares Inc. 20240122 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240122 0 0.02 0.02 0.01 0.02 479500 0.02
CNFN.US CFN Enterprises Inc 20240122 0 0.12 0.12 0.12 0.12 0 0.12
COSO.US CoastalSouth Bancshares Inc. 20240122 0 15.45 15.45 15.45 15.45 0 15.45
CPKF.US Chesapeake Financial Shares Inc. 20240122 0 20 20 20 20 100 20
CPMV.US MOSAIC IMMUNOENGINEERING 20240122 0 0.55 0.55 0.55 0.55 7 0.55
CPTP.US Capital Properties Inc. 20240122 0 11.95 11.95 11.95 11.95 200 11.95
CPWR.US Ocean Thermal Energy Corp. 20240122 0 0.011 0.011 0.01 0.011 174375 0.011
CRBO.US Carbon Energy Corporation 20240122 0 0.11 0.11 0.11 0.11 0 0.11
CRMZ.US CreditRiskMonitor.com Inc. 20240122 0 2.3 2.3 2.3 2.3 1400 2.3
CRSS.US Crossroads Systems Inc. 20240122 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240122 0 0.02 0.0201 0.0197 0.02 878200 0.02
CRVW.US CareView Communications Inc. 20240122 0 0.06 0.06 0.06 0.06 200 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240122 0 0.0441 0.0471 0.0399 0.04 373863 0.04 down down correct
CSHX.US Cashmere Valley Bank 20240122 0 52.5 52.5 52.5 52.5 2600 51.654
CTGL.US Citrine Global Corp 20240122 0 0.015 0.015 0.015 0.015 0 0.015
CTUY.US Century Next Financial Corporation 20240122 0 29.25 29.25 29.1 29.1 600 29.1 down up incorrect
CVAT.US Cavitation Technologies Inc. 20240122 0 0.02 0.02 0.02 0.02 426600 0.02
CVSI.US CV Sciences Inc. 20240122 0 0.04 0.04 0.04 0.04 49200 0.04
CWBK.US CW Bancorp 20240122 0 30.3 30.3 30.3 30.3 800 30.3
CWGL.US Crimson Wine Group Ltd. 20240122 0 5.88 5.98 5.88 5.98 11400 5.98 up down incorrect
CWPE.US CW Petroleum Corp 20240122 0 0.38 0.38 0.38 0.38 0 0.38
CYBL.US Cyberlux Corp 20240122 0 0.0034 0.0062 0.0021 0.004 2197105 0.004 up down incorrect
CYDY.US CytoDyn Inc. 20240122 0 0.18 0.18 0.17 0.18 1901800 0.18
CYSM.US Community Bancorp of Santa Maria 20240122 0 10.3 10.3 10.25 10.25 3900 10.25 down up incorrect
DBIN.US Dacotah Banks Inc. 20240122 0 33.65 33.65 33.65 33.65 100 33.65
DCSX.US DIRECT COMM SOLUTIONS 20240122 0 0.902 0.902 0.902 0.902 0 0.902
DFCO.US DALRADA FINCL CORP 20240122 0 0.179 0.183 0.17 0.183 44200 0.183 up up correct
DGWR.US DEEP GREEN WASTE & REC 20240122 0 0.0509 0.0509 0.0509 0.0509 0 0.0509
DIGP.US DigiPath Inc. 20240122 0 0.0163 0.023 0.0163 0.0215 257600 0.0215 up up correct
DIMC.US Dimeco Inc. 20240122 0 33.66 33.66 33.66 33.66 300 33.66
DPLS.US Darkpulse Inc 20240122 0 0.0009 0.0011 0.0009 0.001 14571261 0.001 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240122 0 0.0003 0.0003 0.0002 0.0003 2638888 0.0003
DSBX.US Dogwood State Bank 20240122 0 17.382 17.382 17.382 17.382 0 17.382
DTGI.US Digerati Technologies Inc 20240122 0 0.048 0.0489 0.042 0.043 654300 0.043 down down correct
DYNR.US DynaResource Inc. 20240122 0 1.95 1.95 1.91 1.91 2000 1.91 down down correct
EACO.US EACO Corporation 20240122 0 32.02 32.02 32.02 32.02 0 32.02
EAWD.US ENERGY & WTR DEV CORP 20240122 0 0.065 0.065 0.0531 0.0531 157200 0.0531 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240122 0 17.12 17.12 17.12 17.12 900 17.12
EFSI.US Eagle Financial Services Inc. 20240122 0 29.43 29.99 29.43 29.99 289 29.6881 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240122 0 0.19 0.2 0.19 0.19 1683500 0.19
ELVG.US ELVICTOR GROUP INC 20240122 0 0.018 0.018 0.018 0.018 40000 0.018
EMED.US ELECTROMEDICAL TECH INC 20240122 0 0.001 0.001 0.001 0.001 308400 0.001
EMMA.US Emmaus Life Sciences Inc. 20240122 0 0.1 0.125 0.09 0.1 128300 0.1
EMYB.US Embassy Bancorp Inc. 20240122 0 14.7 14.76 14.7 14.76 5000 14.76 up up correct
ENBP.US ENB Financial Corp 20240122 0 14.73 14.73 14.73 14.73 500 14.73
ENDV.US Endonovo Therapeutics Inc. 20240122 0 0.0093 0.0093 0.0085 0.0093 149200 0.0093
ENZC.US Enzolytics Inc 20240122 0 0.0175 0.0185 0.0154 0.0176 5754337 0.0176 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240122 0 0.08 0.09 0.08 0.09 5200 0.09 up up correct
EQFN.US Equitable Financial Corp 20240122 0 11.5 11.5 11.5 11.5 100 11.5
ESBS.US ES Bancshares Inc 20240122 0 5.55 5.55 5.3 5.3 600 5.3 down down correct
ESMC.US Escalon Medical Corp. 20240122 0 0.18 0.18 0.18 0.18 0 0.18
ETCG.US Grayscale Ethereum Classic Trust 20240122 0 11.85 11.85 10.95 11.05 81000 11.05 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240122 0 19.56 20.1 18.88 19.01 3944000 19.01 down down correct
ETST.US Earth Science Tech Inc. 20240122 0 0.0779 0.0779 0.0779 0.0779 812 0.0779
EWLL.US eWellness Healthcare Corp. 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240122 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240122 0 0 0 0 0 0 0
FACO.US First Acceptance Corp 20240122 0 2.18 2.43 2.18 2.23 11500 2.23 up up correct
FALC.US FalconStor Software Inc. 20240122 0 1.33 1.33 1.33 1.33 0 1.33
FBAK.US First National Bank Alaska 20240122 0 198.4 198.4 198.4 198.4 100 198.4
FBPA.US Farmers Bank of Appomattox 20240122 0 23.37 23.38 23.37 23.37 1700 23.37
FBTT.US First Bankers Trustshares Inc. 20240122 0 18.5 19.2 18.24 19.2 500 19.2 up up correct
FCIC.US FCCC Inc. 20240122 0 0.3 0.3 0.3 0.3 0 0.3
FDCT.US FDCTECH INC 20240122 0 0.028 0.028 0.022 0.026 30800 0.026 down down correct
FDVA.US Freedom Bank of Virginia 20240122 0 10.8 10.82 10.8 10.8 6000 10.8
FETM.US Fentura Financial Inc. 20240122 0 25.181 25.58 25.124 25.58 525 25.4686 up up correct
FFLO.US FREE FLOW INC 20240122 0 0.2119 0.2119 0.2119 0.2119 0 0.2119
FFMR.US First Farmers Financial Corp. 20240122 0 74.12 74.12 74.12 74.12 0 74.12
FGCO.US Financial Gravity Companies Inc. 20240122 0 0.162 0.162 0.162 0.162 5800 0.162
FGNV.US Forge Innovation Development Corp 20240122 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240122 0 0.0275 0.0275 0.0275 0.0275 0 0.0275
FISB.US 1st Capital Bancorp 20240122 0 11.8 11.8 11.8 11.8 0 11.8
FLES.US THE 4 LESS GROUP INC 20240122 0 0.014 0.014 0.013 0.013 41300 0.013 down down correct
FLSS.US Forbes Energy Services Ltd 20240122 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240122 0 5215 5383 5200 5350 100 5350 up up correct
FMBM.US F & M Bank Corp. 20240122 0 19.75 19.75 18.82 19.07 8300 19.07 down down correct
FMCB.US Farmers & Merchants Bancorp 20240122 0 976.03 1009 976.03 1009 100 1009 up up correct
FMCC.US Freddie Mac 20240122 0 0.95 1.17 0.91 1.13 8072600 1.13 up up correct
FMHS.US FARMHOUSE INC 20240122 0 0.0718 0.0718 0.0718 0.0718 20000 0.0718
FNAM.US Evolutionary Genomics Inc. 20240122 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240122 0 24.31 24.31 24.31 24.31 0 24.31
FNMA.US Federal National Mortgage Association 20240122 0 1.1 1.38 1.09 1.36 27297300 1.36 up up correct
FNRN.US First Northern Community Bancorp 20240122 0 8.61 8.67 8.56 8.63 13900 8.63 up up correct
FORW.US Forwardly Inc 20240122 0 0.02 0.0224 0.02 0.0224 818151 0.0224 up up correct
FRSB.US First Resource Bank 20240122 0 12.5 12.5 12.5 12.5 0 12.5
FSSN.US FISION Corp. 20240122 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240122 0 6.09 6.1 6 6.08 63200 6.08 down down correct
FTLF.US FitLife Brands Inc 20240122 0 21.52 21.785 21.52 21.785 729 21.785 up up correct
FUST.US Fuse Group Holding Inc. 20240122 0 0.29 0.344 0.29 0.344 2200 0.344 up up correct
FWONB.US Liberty Media Formula One Corporation Series B 20240122 0 56.02 56.02 56.02 56.02 0 56.02
GAXY.US Galaxy Next Generation Inc. 20240122 0 0.0002 0.0002 0.0001 0.0001 1660000 0.0001 down down correct
GBFH.US GBank Financial Holdings Inc. 20240122 0 15.9 16.45 15.65 16.4 27264 16.4 up up correct
GBLX.US GB Sciences Inc 20240122 0 0.01 0.01 0.01 0.01 156000 0.01
GBTC.US Grayscale Bitcoin Trust 20240122 0 36.14 36.319 35.03 35.82 30142100 35.82 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240122 0 0.0007 0.0007 0.0006 0.0007 9246727 0.0007
GCEH.US Global Clean Energy Holdings Inc. 20240122 0 0.9201 0.977 0.91 0.91 2224 0.91 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240122 0 13.89 13.9 13.11 13.11 131000 13.11 down down correct
GIBX.US GIB CAP GROUP INC 20240122 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240122 0 0.13 0.13 0.13 0.13 0 0.13
GKIN.US Guskin Gold Corp. 20240122 0 0.014 0.016 0.012 0.0156 379205 0.0156 up up correct
GKIT.US Greenkraft Inc. 20240122 0 0.0167 0.0167 0.0167 0.0167 0 0.0167
GLAE.US GlassBridge Enterprises Inc 20240122 0 79.5 79.5 79.5 79.5 100 79.5
GLGI.US Greystone Logistics Inc. 20240122 0 1.14 1.17 1.06 1.17 81600 1.17 up up correct
GLNS.US Golden Star Resource Corp. 20240122 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240122 0 1.86 1.86 1.81 1.81 29700 1.81 down down correct
GMER.US GOOD GAMING INC 20240122 0 0.0113 0.0113 0.0108 0.0113 52666 0.0113
GMGT.US Gaming Technologies Inc. 20240122 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240122 0 0.0001 0.0001 0.0001 0.0001 2000 0.0001
GNRS.US Greenrose Acquisition Corp 20240122 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
GNRV.US Grand River Commerce Inc. 20240122 0 3.24 3.24 3.24 3.24 0 3.24
GPFT.US Grapefruit USA Inc 20240122 0 0.001 0.0014 0.001 0.0012 1010000 0.0012 up up correct
GPOX.US GPO PLUS INC 20240122 0 0.127 0.157 0.127 0.155 20100 0.155 up up correct
GRMC.US GOLDRICH MINING CO 20240122 0 0.0245 0.0245 0.02 0.02 1105 0.02 down down correct
GRWC.US Grow Capital Inc. 20240122 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
GRYN.US Green Hygienics Holdings Inc. 20240122 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240122 0 0.001 0.001 0.001 0.001 102000 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240122 0 0.0012 0.0012 0.0009 0.0009 12070868 0.0009 down down correct
GSTX.US Graphene & Solar Technologies Ltd. 20240122 0 0.0305 0.0305 0.0305 0.0305 2610 0.0305
GTEH.US Gentech Holdings Inc 20240122 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240122 0 0.21 0.2199 0.204 0.2078 261800 0.2078 down down correct
GTLL.US Global Techs Ltd 20240122 0 0.0002 0.0003 0.0002 0.0003 7698217 0.0003 up up correct
GVSI.US Good Vibrations Shoes Inc 20240122 0 0.0157 0.0157 0.0135 0.0138 4622543 0.0138 down down correct
GWSN.US Gulf West Security Network Inc. 20240122 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240122 0 0.02 0.02 0.02 0.02 33700 0.02
GXLM.US Grayscale Stellar Lumens Trust 20240122 0 26.3 27.5 26.03 27.5 1300 27.5 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240122 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
HARL.US Harleysville Financial Corporation 20240122 0 22 22 22 22 0 22
HCMC.US Healthier Choices Mgmt 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240122 0 0.14 0.14 0.14 0.14 100 0.14
HGTXU.US Hugoton Royalty Trust 20240122 0 0.55 0.57 0.53 0.54 22900 0.54 down up incorrect
HLAN.US Heartland BancCorp 20240122 0 87.89 87.9 87.89 87.9 400 87.9 up down incorrect
HLYK.US HealthLynked Corp 20240122 0 0.075 0.075 0.065 0.071 132600 0.071 down up incorrect
HMBL.US Humbl Inc 20240122 0 0.0009 0.0009 0.0008 0.0009 22523200 0.0009
HMMR.US Hammer Fiber Optics Holdings Corp. 20240122 0 0.32 0.32 0.271 0.29 8500 0.29 down up incorrect
HPNN.US Hop-On Inc 20240122 0 0.0003 0.0003 0.0003 0.0003 509368 0.0003
HPTO.US hopTo Inc. 20240122 0 0.41 0.41 0.41 0.41 0 0.41
HQDA.US HQDA Elderly Life Network Corp. 20240122 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240122 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240122 0 0.08 0.08 0.08 0.08 0 0.08
HYEX.US HEALTHY EXTRACTS INC 20240122 0 1.76 1.76 1.76 1.76 0 1.76
HYSR.US Sunhydrogen Inc. 20240122 0 0.012 0.013 0.01 0.013 24583300 0.013 up down incorrect
HZEN.US Grayscale Horizen Trust 20240122 0 1.849 1.89 1.8 1.821 7400 1.821 down up incorrect
IBTN.US InsCorp Inc. (Tennessee) 20240122 0 21.51 21.51 21.51 21.51 0 21.51
ICBU.US Imd Companies Inc 20240122 0 0.0006 0.0006 0.0004 0.0005 12220500 0.0005 down up incorrect
ICCT.US iCoreConnect Inc. 20240122 0 1.55 1.58 1.45 1.58 124400 1.58 up down incorrect
ICNB.US Iconic Brands Inc. 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240122 0 1.06 1.06 1.05 1.05 2821 1.05 down up incorrect
IEHC.US IEH Corporation 20240122 0 7.6 7.6 7.6 7.6 0 7.6
IFHI.US Integrated Financial Holdings Inc. 20240122 0 28.73 28.75 28.73 28.75 1200 28.75 up down incorrect
IGEN.US IGEN Networks Corp. 20240122 0 0.0003 0.0003 0.0002 0.0002 1165095 0.0002 down down correct
ILAL.US International Land Alliance Inc. 20240122 0 0.077 0.085 0.075 0.08 47300 0.08 up up correct
ILUS.US Ilustrato Pictures Intl 20240122 0 0.017 0.02 0.015 0.019 18436800 0.019 up up correct
IMCI.US INFINITE GROUP INC 20240122 0 0.4 0.4 0.4 0.4 0 0.4
IMII.US Inception Mining Inc. 20240122 0 0.001 0.001 0.0008 0.0008 122882 0.0008 down down correct
INBC.US InBankShares Corporation 20240122 0 8.2 8.2 8.2 8.2 0 8.2
INBP.US Integrated BioPharma Inc. 20240122 0 0.25 0.25 0.25 0.25 500 0.25
INFT.US Infinity Bank 20240122 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240122 0 0.05 0.05 0.05 0.05 0 0.05
INKW.US Greene Concepts Inc New 20240122 0 0.0023 0.0025 0.0021 0.0022 2754722 0.0022 down down correct
INLB.US Item 9 Labs Corp. 20240122 0 0.0005 0.0007 0.0005 0.0005 9696693 0.0005
INND.US Innerscope Hearing Tech 20240122 0 0.0002 0.0003 0.0002 0.0003 27138352 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240122 0 0.092 0.1 0.092 0.1 10000 0.1 up up correct
INTV.US Integrated Ventures Inc 20240122 0 1.92 1.92 1.86 1.86 2500 1.86 down down correct
INVU.US InvestView Inc. 20240122 0 0.018 0.0183 0.016 0.0171 397707 0.0171 down down correct
IONI.US I-On Digital Corp. 20240122 0 0.249 0.249 0.249 0.249 400 0.249
IPIX.US Innovation Pharmaceuticals Inc 20240122 0 0.0127 0.0127 0.01 0.01 348114 0.01 down down correct
IPSI.US Innovative Payment Solutions Inc. 20240122 0 0.26 0.26 0.258 0.258 19300 0.258 down down correct
IQST.US Iqstel Inc 20240122 0 0.166 0.22 0.166 0.19 2460700 0.19 up up correct
ISBA.US Isabella Bank Corporation 20240122 0 21.5 21.5 21.5 21.5 600 21.5
ISCO.US International Stem Cell Corporation 20240122 0 0.11 0.11 0.11 0.11 1300 0.11
IVDN.US Innovative Designs Inc. 20240122 0 0.14 0.15 0.14 0.15 43000 0.15 up up correct
IVFH.US Innovative Food Holdings Inc. 20240122 0 0.8 0.8 0.74 0.7435 108900 0.7435 down down correct
IWSY.US ImageWare Systems Incorporated 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JFBC.US Jeffersonville Bancorp 20240122 0 19.75 19.75 19.75 19.75 0 19.6037
JKSM.US Jacksam Corp. 20240122 0 0.0169 0.0169 0.0169 0.0169 0 0.0169
JSDA.US Jones Soda Co. 20240122 0 0.142 0.143 0.13 0.137 251200 0.137 down down correct
KAYS.US Kaya Holdings Inc. 20240122 0 0.045 0.047 0.045 0.047 800 0.047 up up correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240122 0 0.04 0.04 0.04 0.04 1268800 0.04
KBPH.US Kyto Technology and Life Science Inc. Class B 20240122 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240122 0 34.95 34.95 34.95 34.95 200 34.95
KGKG.US Kona Gold Solutions Inc. 20240122 0 0.0015 0.0018 0.0014 0.0015 29359089 0.0015
KISB.US Kish Bancorp Inc. 20240122 0 32.06 32.06 32.06 32.06 100 32.06
KITL.US Kisses From Italy Inc 20240122 0 0.0098 0.011 0.008 0.0089 1867199 0.0089 down down correct
KTEL.US KonaTel Inc. 20240122 0 0.859 0.859 0.8 0.85 24500 0.85 down down correct
KTHN.US Katahdin Bankshares Corp. 20240122 0 23.1 23.1 23.1 23.1 0 23.1
LBRDB.US Liberty Broadband Corp. Class B 20240122 0 78.5 78.5 78.5 78.5 100 78.5
LBSR.US LIBERTY STAR URANM METLS 20240122 0 0.383 0.41 0.3505 0.36 169900 0.36 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240122 0 0.04 0.04 0.037 0.037 19700 0.037 down down correct
LDSN.US Luduson G Inc 20240122 0 0.6 0.6 0.6 0.6 150 0.6
LEAI.US Legacy Education Alliance Inc 20240122 0 0.15 0.15 0.1245 0.13 26031 0.13 down down correct
LFER.US Life on Earth Inc. 20240122 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
LFGP.US Ledyard Financial Group Inc. 20240122 0 16 16.25 16 16.25 200 16.25 up up correct
LGCP.US LEGION CAP CORP 20240122 0 0.0575 0.0575 0.0575 0.0575 0 0.0575
LGIQ.US Logiq Inc. 20240122 0 0.048 0.048 0.034 0.037 173300 0.037 down down correct
LICT.US LICT Corporation 20240122 0 17500 17500 17500 17500 100 17500
LIVC.US Live Current Media Inc. 20240122 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
LOGN.US LOGANSPORT FINCL CORP 20240122 0 31.19 31.19 31.19 31.19 0 31.19
LQMT.US Liquidmetal Technologies Inc. 20240122 0 0.06 0.06 0.06 0.06 61300 0.06
LSMG.US Lode-Star Mining Inc. 20240122 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240122 0 10.6 10.6 9.5 10.17 231700 10.17 down down correct
LTNC.US Labor Smart Inc 20240122 0 0.0005 0.0015 0.0005 0.0014 836880 0.0014 up up correct
LTUM.US Lithium Corporation 20240122 0 0.043 0.048 0.041 0.048 59300 0.048 up up correct
LUMB.US Lumbee Guaranty Bank 20240122 0 9 9 9 9 0 9
LUVU.US Luvu Brands Inc. 20240122 0 0.09 0.09 0.09 0.09 5000 0.09
LYBC.US Lyons Bancorp Inc. 20240122 0 41 41 41 41 700 41
MACE.US Mace Security International Inc. 20240122 0 0.04 0.04 0.04 0.04 63900 0.04
MAGE.US Magellan Gold Corporation 20240122 0 0.0966 0.0966 0.0966 0.0966 0 0.0966
MBLU.US Morris State Bancshares Inc 20240122 0 76.5 76.5 76.5 76.5 0 76.5
MCOA.US Marijuana Company of America Inc. 20240122 0 0.0002 0.0002 0.0001 0.0002 115184919 0.0002
MDCN.US Medican Enterprises Inc 20240122 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240122 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240122 0 0.84 0.84 0.77 0.82 146500 0.82 down down correct
MFON.US Mobivity Holdings Corp. 20240122 0 0.36 0.36 0.36 0.36 0 0.36
MGTI.US MGT Capital Investments Inc. 20240122 0 0.0034 0.0034 0.0027 0.0027 1829441 0.0027 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240122 0 19 19 19 19 0 19
MHTX.US Manhattan Scientifics Inc. 20240122 0 0.0034 0.0044 0.0028 0.0028 24442 0.0028 down down correct
MICR.US Micron Solutions Inc. 20240122 0 0.764 0.8453 0.764 0.8453 1300 0.8453 up up correct
MITI.US MITESCO INC 20240122 0 0.05 0.05 0.05 0.05 0 0.05
MJHI.US MJ Harvest Inc. 20240122 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240122 0 0.0039 0.0042 0.0038 0.004 5406259 0.004 up up correct
MJNE.US MJ HOLDINGS INC 20240122 0 0.02 0.02 0.017 0.017 3000 0.017 down down correct
MMEX.US Mmex Resources Corp 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MMND.US Mastermind Inc. 20240122 0 0.09 0.09 0.09 0.09 0 0.09
MNAT.US Marquette National Corporation 20240122 0 27.61 27.61 27.61 27.61 0 27.61
MNBO.US MNB Holdings Corporation 20240122 0 26.02 26.02 26 26 300 26 down down correct
MNBP.US Mars Bancorp Inc 20240122 0 19.65 19.65 19.65 19.65 100 19.65
MNMB.US Merchants & Marine Bancorp Inc. 20240122 0 49 49 49 49 0 49
MNTR.US Mentor Capital Inc. 20240122 0 0.05 0.07 0.05 0.06 12000 0.06 up up correct
MPIR.US Empire Diversified Energy Inc. 20240122 0 0.2 0.2 0.2 0.2 0 0.2
MRMD.US MariMed Inc 20240122 0 0.305 0.32 0.29 0.303 610900 0.303 down down correct
MRZM.US Marizyme Incorporated 20240122 0 0.12 0.12 0.12 0.12 0 0.12
MSTO.US Masterbeat Corp 20240122 0 0.0001 0.0001 0.0001 0.0001 53000 0.0001
MVLY.US Mission Valley Bancorp 20240122 0 15 15 15 15 0 15
NANX.US Nanophase Technologies Corporation 20240122 0 0.52 0.52 0.5 0.51 9300 0.51 down down correct
NASB.US NASB Financial Inc. 20240122 0 30.45 30.45 30.45 30.45 0 30.45
NAUH.US National American University Holdings Inc. 20240122 0 0.06 0.06 0.06 0.06 3600 0.06
NBIO.US Nascent Biotech Inc. 20240122 0 0.1211 0.1284 0.1133 0.1275 26842 0.1275 up up correct
NGTF.US NightFood Holdings Inc. 20240122 0 0.0262 0.0262 0.019 0.02 236164 0.02 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240122 0 19 19 19 19 0 19
NLCP.US NewLake Capital Partners 20240122 0 16.58 16.75 16.34 16.46 22500 16.46 down down correct
NLST.US Netlist Inc 20240122 0 1.9 1.97 1.87 1.88 249900 1.88 down down correct
NOBH.US Nobility Homes Inc. 20240122 0 29.8 29.8 29.8 29.8 0 29.8
NOHO.US Novation Holdings Inc 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240122 0 0.0566 0.0566 0.0566 0.0566 0 0.0566
NROM.US Noble Roman's Inc. 20240122 0 0.27 0.27 0.27 0.27 8 0.27
NSAV.US Net Savings Link Inc 20240122 0 0.0015 0.0021 0.0015 0.0019 21888196 0.0019 up up correct
NUGS.US Cannabis Strategic Ventures 20240122 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240122 0 0.035 0.035 0.035 0.035 0 0.035
NUVR.US Nuvera Communications Inc. 20240122 0 11.99 12.04 11.99 12 2500 12 up up correct
NWBO.US Northwest Biotherapeutics Inc. 20240122 0 0.63 0.64 0.61 0.62 827600 0.62 down down correct
NWYF.US Northway Financial Inc. 20240122 0 18.32 18.332 18.32 18.332 4576 18.0195 up up correct
NXEN.US Nexien BioPharma Inc. 20240122 0 0.024 0.024 0.02 0.02 7600 0.02 down down correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240122 0 0.0815 0.0815 0.074 0.074 600 0.074 down down correct
ODYY.US Odyssey Group International Inc. 20240122 0 0.081 0.081 0.08 0.08 16000 0.08 down down correct
OMTK.US Omnitek Engineering Corp. 20240122 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240122 0 0.87 0.87 0.87 0.87 1000 0.87
OPTI.US Optec International Inc 20240122 0 0.001 0.0011 0.0009 0.0009 9088707 0.0009 down down correct
OPVS.US NanoFlex Power Corp. 20240122 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240122 0 5.27 5.705 5.2301 5.37 74601 5.37 up up correct
OSBK.US Oconee Financial Corporation 20240122 0 33 33.2 33 33 402 33
OTCM.US OTC Markets Group Inc. 20240122 0 59.75 59.8 58 58.5 3400 58.5 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240122 0 0.04 0.04 0.04 0.04 109900 0.04
OTTW.US Ottawa Bancorp Inc. 20240122 0 11.12 11.12 11.12 11.12 0 11.12
OWPC.US One World Pharma Inc. 20240122 0 0.05 0.0571 0.041 0.044 1065741 0.044 down down correct
OZSC.US Ozop Energy Solutions Inc 20240122 0 0.0017 0.0017 0.0015 0.0016 18123145 0.0016 down down correct
PBAM.US Private Bancorp of America Inc. 20240122 0 34.98 35.1 34.98 35.03 2400 35.03 up up correct
PBIO.US Pressure BioSciences Inc. 20240122 0 0.42 0.48 0.38 0.38 61100 0.38 down down correct
PBNC.US PB Financial Corporation 20240122 0 41.89 41.89 41.89 41.89 0 41.89
PBNK.US Pinnacle Bank 20240122 0 14.21 15 14.21 15 3300 15 up up correct
PBSV.US Pharma-Bio Serv Inc. 20240122 0 0.91 1.04 0.86 1.04 7384 0.965 up up correct
PBYA.US Upstryve Inc 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240122 0 16.5 16.5 16.5 16.5 400 16.5
PFHO.US Pacific Health Care Organization Inc. 20240122 0 0.7 0.7 0.7 0.7 1000 0.7
PFLC.US Pacific Financial Corporation 20240122 0 10.85 10.85 10.85 10.85 0 10.85
PFTI.US Puradyn Filter Technologies Incorporated 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240122 0 0.0925 0.0925 0.0925 0.0925 4522 0.0925
PGTK.US Pacific Green Technologies Inc. 20240122 0 0.59 0.59 0.59 0.59 0 0.59
PHCG.US Pure Harvest Cannabis Group Inc. 20240122 0 0.002 0.002 0.002 0.002 0 0.002
PHIL.US Phi Group Inc 20240122 0 0.0004 0.0005 0.0003 0.0005 127432401 0.0005 up up correct
PHOT.US GrowLife Inc. 20240122 0 0.001 0.001 0.001 0.001 0 0.001
PKTX.US ProtoKinetix Incorporated 20240122 0 0.02 0.02 0.02 0.02 0 0.02
PMHG.US Prime Meridian Holding Co. 20240122 0 23.25 23.25 23.25 23.25 400 23.25
PPBN.US Pinnacle Bankshares Corporation 20240122 0 27.9 27.9 27.9 27.9 200 27.9
PPHI.US Positive Physicians Holdings Inc. 20240122 0 1.95 1.95 1.95 1.95 0 1.5904
PRKR.US ParkerVision Inc. 20240122 0 0.16 0.16 0.16 0.16 19700 0.16
PSBQ.US PSB Holdings Inc. 20240122 0 21.95 21.95 21.95 21.95 0 21.95
PTOI.US Plastic2Oil Inc. 20240122 0 0.0033 0.0033 0.0033 0.0033 2500 0.0033
PUBC.US PureBase Corporation 20240122 0 0.093 0.093 0.066 0.07 44800 0.07 down down correct
PURE.US Pure Bioscience Inc. 20240122 0 0.13 0.13 0.12 0.12 157100 0.12 down down correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240122 0 0.11 0.11 0.105 0.106 130100 0.106 down down correct
PWCO.US PwrCor Inc. 20240122 0 0.05 0.05 0.043 0.05 138600 0.05
PXFG.US Phoenix Footwear Group Inc. 20240122 0 0.06 0.06 0.06 0.06 10000 0.06
QBIO.US Q BioMed Inc. 20240122 0 0.0006 0.0006 0.0006 0.0006 285 0.0006
QEPC.US Q.E.P. CO INC 20240122 0 21.5 21.84 18.51 18.7 10600 18.7 down down correct
QGSI.US QuantGate Systems Inc 20240122 0 0.0401 0.0495 0.0382 0.049 57751 0.049 up up correct
QMCI.US QuoteMedia Inc. 20240122 0 0.22 0.22 0.21 0.21 39200 0.21 down down correct
QNTO.US Quaint Oak Bancorp Inc. 20240122 0 11 11.15 11 11.08 1200 11.08 up up correct
QPRC.US Quest Patent Research Corp. 20240122 0 0.298 0.298 0.298 0.298 0 0.298
QRON.US Qrons Inc. 20240122 0 0.23 0.23 0.23 0.23 0 0.23
QSAM.US QSAM BIOSCIENCES INC 20240122 0 5.7 5.7 5.5 5.5 6000 5.5 down down correct
QSEP.US QS Energy Inc. 20240122 0 0.07 0.08 0.07 0.07 47500 0.07
RASP.US Rasna Therapeutics Inc. 20240122 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240122 0 0.0669 0.0697 0.0622 0.0693 534646 0.0693 up up correct
RELT.US Reliant Holdings Inc. 20240122 0 0.15 0.15 0.15 0.15 956 0.15
RGBP.US Regen Biopharma Inc 20240122 0 0.651 0.75 0.6358 0.715 14178 0.715 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240122 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240122 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240122 0 0.002 0.08 0.002 0.08 14480 0.08 up up correct
RMHB.US Rocky Mountain High Brands Inc 20240122 0 0.0004 0.0035 0.0004 0.0034 18100 0.0034 up up correct
ROYE.US Royal Energy Resources Inc. 20240122 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240122 0 0.03 0.03 0.02 0.02 1300 0.02 down up incorrect
RPMT.US Rego Payment Architectures Inc 20240122 0 1.39 1.49 1.37 1.448 47300 1.448 up down incorrect
RRIF.US Rainforest Resources Inc. 20240122 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240122 0 0.0014 0.0021 0.0013 0.002 52785529 0.002 up down incorrect
RSTN.US RDE INC 20240122 0 4.14 4.5 4.1325 4.5 700 4.5 up down incorrect
RVIV.US Reviv3 Procare Co. 20240122 0 11.5 11.55 11.13 11.25 792 11.25 down up incorrect
RWCB.US Redwood Capital Bancorp 20240122 0 22.6 22.6 22.51 22.51 500 22.4302 down up incorrect
RXMD.US Progressive Care Inc. 20240122 0 3.02 3.085 2.6 3.085 4687 3.085 up down incorrect
SABK.US South Atlantic Bancshares Inc. 20240122 0 12.59 12.59 12.59 12.59 0 12.59
SAML.US SAMSARA LUGGAGE INC 20240122 0 0.05 0.05 0.03 0.032 1861791 0.032 down up incorrect
SANP.US Santo Mining Corp 20240122 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240122 0 0.38 0.38 0.38 0.38 0 0.38
SCIA.US SCI Engineered Materials Inc. 20240122 0 5 5 5 5 100 5
SCND.US Scientific Industries Inc. 20240122 0 2 2 2 2 1400 2
SCOO.US School Specialty Inc. 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240122 0 29.21 29.29 29.05 29.29 3400 29.29 up down incorrect
SEGI.US Sycamore Entmt Group Inc 20240122 0 0.0005 0.0005 0.0005 0.0005 310436 0.0005
SENR.US Strategic Environmental & Energy Resources Inc. 20240122 0 0.05 0.05 0.05 0.05 0 0.05
SGMD.US Sugarmade Inc. 20240122 0 0.0055 0.0075 0.0055 0.0068 45134 0.0068 up down incorrect
SHMP.US NaturalShrimp Inc. 20240122 0 0.01 0.011 0.01 0.011 4862700 0.011 up up correct
SHRG.US Sharing Services Global Corp. 20240122 0 0.003 0.003 0.003 0.003 131500 0.003
SHWZ.US Medicine Man Technologies Inc. 20240122 0 0.7352 0.75 0.725 0.75 45159 0.75 up up correct
SING.US SinglePoint Inc. 20240122 0 0.69 0.699 0.61 0.668 394600 0.668 down down correct
SIRC.US Solar Integrated Roofing Corp 20240122 0 0.105 0.105 0.06 0.06 1857294 0.06 down down correct
SKAS.US Saker Aviation Services Inc. 20240122 0 9 9 8.5 8.5 300 8.5 down down correct
SKVI.US Skinvisible Inc. 20240122 0 0.07 0.07 0.07 0.07 26 0.07
SKYE.US SKYE BIOSCIENCE INC 20240122 0 2.45 2.5 2.28 2.3 5700 2.3 down down correct
SMGI.US SMG Industries Inc. 20240122 0 0.162 0.229 0.162 0.229 1200 0.229 up up correct
SMKG.US SMART CARD MKTG SYS INC 20240122 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240122 0 0.0004 0.0005 0.0003 0.0004 3705037 0.0004
SNVP.US Savoy Energy Corp New 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240122 0 0.028 0.028 0.0221 0.0221 204180 0.0221 down down correct
SNYR.US Synergy CHC Corp. 20240122 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240122 0 7.5 7.53 7.25 7.53 3400 7.53 up up correct
SPGX.US Sustainable Projects Group Inc 20240122 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240122 0 0.0002 0.0003 0.0002 0.0003 64344200 0.0003 up up correct
SRGZ.US Star Gold Corp. 20240122 0 0.02 0.02 0.02 0.02 300 0.02
STBI.US Sturgis Bancorp Inc. 20240122 0 17.75 17.75 17.75 17.75 300 17.75
STCB.US Starco Brands Inc 20240122 0 0.17 0.17 0.17 0.17 4100 0.17
STEV.US Stevia Corp 20240122 0 0.002 0.0028 0.002 0.0027 321240 0.0027 up up correct
STHI.US Sprout Tiny Homes Inc. 20240122 0 0.025 0.025 0.025 0.025 0 0.025
STLY.US HG Holdings Inc. 20240122 0 5.8 5.8 5.8 5.8 1000 5.8
STMH.US Stem Holdings Inc. 20240122 0 0.004 0.005 0.004 0.004 295100 0.004
SUME.US Summer Energy Holdings Inc. 20240122 0 0.4001 0.4001 0.4001 0.4001 0 0.4001
SUND.US Sundance Strategies Inc. 20240122 0 1.31 1.45 1.31 1.38 600 1.38 up up correct
SVBT.US SVB & T Corporation 20240122 0 39 39 39 39 0 39
SYEV.US Seychelle Environmental Technologies Inc. 20240122 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240122 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240122 0 0.0225 0.0225 0.0225 0.0225 0 0.0225
TAUG.US Tauriga Sciences Inc. 20240122 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240122 0 3.5 3.8 3.5 3.55 4200 3.55 up up correct
TCCO.US TECHNICAL COMMUNICATIONS 20240122 0 0.59 0.59 0.59 0.59 0 0.59
TCNB.US Town Center Bank 20240122 0 5.02 5.05 5 5.05 600 5.05 up up correct
TDNT.US Trident Brands Incorporated 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240122 0 0.0778 0.0778 0.0778 0.0778 0 0.0778
TGEN.US TECOGEN INC 20240122 0 0.755 0.77 0.75 0.77 10400 0.77 up up correct
TGHI.US Touchpoint Group Holdings Inc. 20240122 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240122 0 0.03 0.03 0.03 0.03 0 0.03
TIKK.US Tel-Instrument Electronics Corp 20240122 0 1.8 1.9 1.8 1.9 1600 1.9 up up correct
TIXC.US Tix Corporation 20240122 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240122 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240122 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240122 0 0.0061 0.0061 0.0061 0.0061 40615 0.0061
TLRS.US Timberline Resources Corporation 20240122 0 0.04 0.05 0.04 0.05 34400 0.05 up up correct
TLSS.US TRANSPORTATION & LOGISTIC 20240122 0 0.001 0.001 0.001 0.001 36868900 0.001
TMBXF.US Tombstone Exploration Corporation 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240122 0 0.42 0.42 0.37 0.39 47200 0.39 down down correct
TOFB.US Tofutti Brands Inc. 20240122 0 0.77 0.77 0.77 0.77 0 0.77
TPCS.US TechPrecision Corporation 20240122 0 3.8 4 3.8 3.89 10600 3.89 up up correct
TPTW.US TPT Global Tech Inc. 20240122 0 0.0004 0.0004 0.0003 0.0004 4862999 0.0004
TRCK.US Track Group Inc. 20240122 0 0.32 0.32 0.32 0.32 0 0.32
TRIQ.US TRAQIQ INC 20240122 0 0.45 0.45 0.45 0.45 377 0.45
TRVR.US Two Rivers Financial Group Inc 20240122 0 37.5 37.5 37.5 37.5 0 37.5
TSSI.US TSS Inc. 20240122 0 0.26 0.32 0.26 0.32 5500 0.32 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240122 0 45 45 45 45 0 45
TYFG.US Tri-County Financial Group Inc. 20240122 0 43.1 43.1 42.6 42.75 800 42.75 down down correct
UBAB.US United Bancorporation of Alabama Inc. 20240122 0 40.5 40.5 40.5 40.5 0 40.5
UCASU.US UC Asset Limited Partnership 20240122 0 0.58 0.58 0.58 0.58 0 0.58
UCLE.US US Nuclear Corp. 20240122 0 0.055 0.055 0.049 0.052 69200 0.052 down down correct
UNIB.US University Bancorp Inc. 20240122 0 14.95 14.95 14.95 14.95 0 14.95
UNIF.US U & I Financial Corp. 20240122 0 9.85 9.9 9.85 9.9 600 9.9 up up correct
UNIR.US Uniroyal Global Engineered Products Inc. 20240122 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNRV.US Unrivaled Brands Inc 20240122 0 0.75 0.99 0.71 0.71 19088 0.71 down up incorrect
UNTN.US United Tennessee Bankshares Inc. 20240122 0 18.25 18.25 18.25 18.25 1000 18.25
UNXP.US United Express Inc 20240122 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240122 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240122 0 0.081 0.081 0.081 0.081 0 0.081
USMT.US US Metro Bancorp Inc. 20240122 0 3.3 3.3 3.3 3.3 0 3.3
UWHR.US Uwharrie Capital Corp 20240122 0 7.5 7.5 7.5 7.5 200 7.5
VFRM.US Veritas Farms Inc. 20240122 0 0.022 0.022 0.022 0.022 1100 0.022
VISM.US Visium Technologies Inc 20240122 0 0.015 0.015 0.013 0.0148 249392 0.0148 down up incorrect
VIVC.US Vivic Corp. 20240122 0 0.75 0.75 0.75 0.75 0 0.75
VMNT.US Vemanti Group Inc. 20240122 0 0.0875 0.09 0.081 0.081 95217 0.081 down up incorrect
VPER.US Viper Networks Inc 20240122 0 0.0005 0.0006 0.0004 0.0006 5195879 0.0006 up down incorrect
VPLM.US Voip-Pal.com Inc. 20240122 0 0.0185 0.0185 0.0171 0.0178 1250524 0.0178 down up incorrect
VRUS.US Verus International Inc. 20240122 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240122 0 11 11 10.9955 10.9955 2000 10.9344 down up incorrect
VYCO.US Vycor Medical Inc. 20240122 0 0.083 0.083 0.083 0.083 0 0.083
VYND.US VYNLEADS INC 20240122 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240122 0 0.0371 0.0371 0.0371 0.0371 2001 0.0371
WARM.US Cool Technologies Inc. 20240122 0 0.0032 0.0032 0.0032 0.0032 300000 0.0032
WAYN.US Wayne Savings Bancshares Inc. 20240122 0 24.25 24.25 23.85 23.85 1400 23.85 down up incorrect
WBBW.US Westbury Bancorp Inc 20240122 0 25.5 25.5 25.5 25.5 0 25.5
WCRS.US Western Capital Resources Inc. 20240122 0 4.5 4.5 4.5 4.5 0 4.5
WCUI.US Wellness Center USA Inc. 20240122 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
WDDD.US Worlds Inc. 20240122 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
WDLF.US Social Life Network Inc 20240122 0 0.0006 0.0008 0.0006 0.0008 5094456 0.0008 up up correct
WINR.US Simplicity Esports and Gaming Company. 20240122 0 0.0004 0.0004 0.0004 0.0004 1500 0.0004
WNDW.US Solarwindow Tech Inc 20240122 0 0.25 0.34 0.25 0.34 8900 0.34 up up correct
WRIV.US White River Bancshares Co. 20240122 0 61.732 61.732 61.5 61.5 300 61.5 down down correct
WSCO.US Wall Street Media Co Inc. 20240122 0 1 1 1 1 0 1
WTBFB.US W T B Financial Crp B 20240122 0 298 304.99 291.05 304.99 100 304.99 up up correct
XDSL.US mPhase Technologies Inc. 20240122 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
XERI.US XERIANT INC 20240122 0 0.018 0.02 0.017 0.017 411700 0.017 down down correct
ZCSH.US Grayscale Zcash Trust 20240122 0 2.25 2.38 2.15 2.35 18900 2.35 up up correct
ZDPY.US Zoned Properties Inc. 20240122 0 0.458 0.49 0.41 0.459 1200 0.459 up up correct
ZNOG.US Zion Oil & Gas Inc 20240122 0 0.06 0.06 0.06 0.06 759200 0.06

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