CollectAI

close-otc

2024/01/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240123 0 0.017 0.0171 0.016 0.0165 6674494 0.0165 down up incorrect
AAWH.US Ascend Wellness Holdings Inc Class A 20240123 0 1.3 1.31 1.24 1.26 100700 1.26 down up incorrect
ABMC.US AMER BIO MEDICA CORP 20240123 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ABMT.US Advanced BioMedical Technologies Inc. 20240123 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240123 0 0.09 0.09 0.085 0.085 400 0.085 down up incorrect
ACBM.US Acro Biomedical Co Ltd 20240123 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240123 0 6.1 6.1 6.1 6.1 20 6.1
ACUR.US Acura Pharmaceuticals Inc. 20240123 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
ADGO.US Advantego Corp 20240123 0 0 0 0 0 0 0
ADMQ.US ADM Endeavors Inc 20240123 0 0.0414 0.0415 0.0414 0.0414 6000 0.0414
ADMT.US ADM Tronics Unlimited Inc. 20240123 0 0.09 0.09 0.08 0.08 62700 0.08 down down correct
AERG.US Applied Energetics Inc. 20240123 0 1.9 1.985 1.88 1.93 39000 1.93 up up correct
AFIPA.US Amfi Corp A 20240123 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240123 0 0.04 0.04 0.04 0.04 30000 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240123 0 0.0033 0.0033 0.0029 0.003 90221350 0.003 down down correct
ALBY.US Community Capital Bancshares Inc. 20240123 0 18 18 18 18 0 18
ALDS.US APPlife Digital Solutions Inc. 20240123 0 0.015 0.015 0.015 0.015 0 0.015
ALID.US Allied Corp. (California) 20240123 0 0.07 0.075 0.07 0.071 960 0.071 up up correct
ALKM.US Alkame Holdings Inc 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240123 0 28.37 28.5 28.35 28.37 11500 28.37
ALTD.US Altitude International Inc. 20240123 0 0.0003 0.0003 0.0003 0.0003 177537 0.0003
ALYI.US Alternet Systems Inc 20240123 0 0 0 0 0 0 0
AMBZ.US American Business Bank 20240123 0 35.3 35.5 35.3 35.5 400 35.5 up up correct
AMCT.US American Education Center Inc. 20240123 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240123 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMIH.US AMERICAN INTL HLDGS CORP 20240123 0 0.002 0.002 0.002 0.002 4900 0.002
AMMJ.US American Cannabis Company Inc 20240123 0 0.009 0.013 0.009 0.012 1083000 0.012 up up correct
AMMX.US AmeraMex International Inc. 20240123 0 0.168 0.168 0.168 0.168 0 0.168
AMNL.US Applied Minerals Inc. 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240123 0 0.05 0.05 0.05 0.05 0 0.05
ANDR.US Andrea Electronics Corporation 20240123 0 0.02 0.02 0.02 0.02 1 0.02
ARBV.US American Riviera Bank 20240123 0 16.37 16.37 16.37 16.37 0 16.37
ARTH.US Arch Therapeutics Inc. 20240123 0 5.1 5.1 4.32 4.9 19800 4.9 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240123 0 40 40 40 40 0 40
ATAO.US ALTAIR INTERNATIONAL CORP 20240123 0 0.107 0.143 0.08 0.121 387400 0.121 up up correct
ATGN.US Altigen Communications Inc 20240123 0 0.69 0.69 0.69 0.69 700 0.69
ATRX.US Adhera Therapeutics Inc 20240123 0 0.02 0.03 0.02 0.03 5200 0.03 up up correct
ATVK.US Ameritek Ventures 20240123 0 0.002 0.0024 0.0019 0.0024 2406500 0.0024 up up correct
AUNXF.US Axp Energy Ltd 20240123 0 0.0007 0.0007 0.0007 0.0007 20000 0.0007
AXIM.US AXIM Biotechnologies Inc. 20240123 0 0.019 0.019 0.019 0.019 139700 0.019
AZFL.US Amazonas Florestal New 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240123 0 0.75 0.75 0.75 0.75 50 0.75
BANT.US Bantec Inc 20240123 0 0.008 0.0089 0.008 0.0088 1663 0.0088 up up correct
BASA.US Basanite Inc. 20240123 0 0.015 0.015 0.013 0.014 63300 0.014 down down correct
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240123 0 48 48 48 48 10 48
BAYP.US Bayport Intl Holdgs Inc 20240123 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240123 0 9.03 9.1 9.03 9.1 700 9.1 up up correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240123 0 3.28 3.35 3.04 3.23 235000 3.23 down down correct
BCTF.US Bancorp 34 Inc. 20240123 0 8.43 8.43 8.43 8.43 0 8.43
BDCO.US Blue Dolphin Energy Company 20240123 0 4.47 4.75 4.11 4.2 8600 4.2 down down correct
BDGR.US Black Dragon Res Cos Inc 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240123 0 2.35 2.49 2.35 2.49 21100 2.49 up up correct
BEGI.US BlackStar Enterprise Group Inc. 20240123 0 0.0022 0.0027 0.0017 0.0021 42224428 0.0021 down down correct
BELP.US Belpointe REIT Inc 20240123 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240123 0 30.6 30.6 30.6 30.6 1900 30.6
BFCH.US Bitfrontier Capital Hldgs 20240123 0 0.0085 0.0091 0.0085 0.009 491776 0.009 up up correct
BIIO.US Bionovate Technologies 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240123 0 0.002 0.002 0.002 0.002 30453100 0.002
BLGO.US BioLargo Inc. 20240123 0 0.21 0.21 0.2 0.21 373500 0.21
BMNM.US Bimini Capital Management Inc. Class A 20240123 0 0.8 0.84 0.8 0.84 300 0.84 up down incorrect
BMTM.US Bright Mountain Media Inc. 20240123 0 0.138 0.138 0.138 0.138 0 0.138
BNCC.US BNCCorp Inc. 20240123 0 26.53 27.1 26.53 27.1 4200 27.1 up down incorrect
BNET.US Bion Environmental Technologies Inc. 20240123 0 1.23 1.28 1.23 1.28 600 1.28 up down incorrect
BOID.US Bank of Idaho Holding Co 20240123 0 28.5 28.5 28.5 28.5 0 28.5
BRLL.US Barrel Energy Inc 20240123 0 0.01 0.011 0.009 0.0095 841195 0.0095 down up incorrect
BRSF.US BRAIN SCIENTIFIC INC 20240123 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240123 0 0.564 0.564 0.564 0.564 0 0.564
BSFO.US Bank San Francisco California NEW 20240123 0 28.5 28.5 28.5 28.5 0 28.5
BSPK.US Bespoke Extracts Inc 20240123 0 0.05 0.0838 0.05 0.0838 48493 0.0838 up down incorrect
BTIM.US Boatim Inc. 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240123 0 0.08 0.08 0.07 0.08 118200 0.08
BUKS.US Butler National Corporation 20240123 0 0.8 0.8 0.77 0.8 6800 0.8
BWMG.US BROWNIE'S MARINE GRP INC 20240123 0 0.011 0.011 0.011 0.011 0 0.011
CANB.US Can B Corp. 20240123 0 0.027 0.028 0.024 0.026 126100 0.026 down up incorrect
CANN.US General Cannabis Corp. 20240123 0 0.0782 0.0817 0.0736 0.0799 27100 0.0799 up down incorrect
CAPC.US Capstone Cos. Inc. 20240123 0 0.028 0.029 0.024 0.029 22600 0.029 up up correct
CAPS.US Capstone Therapeutics Corp. 20240123 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240123 0 0.0015 0.0016 0.0014 0.0015 1867000 0.0015
CBAF.US Citba Financial Corporation 20240123 0 23.75 23.91 23.75 23.91 300 23.91 up up correct
CBBI.US CBB Bancorp Inc 20240123 0 9.75 9.76 9.72 9.72 95100 9.72 down down correct
CBDS.US Cannabis Sativa Inc. 20240123 0 0.016 0.022 0.0135 0.0218 851865 0.0218 up up correct
CBKM.US Consumers Bancorp Inc. 20240123 0 16.8 16.8 16.8 16.8 300 16.8
CBTN.US Citizens Bancorp Investment Inc Class A 20240123 0 31.5 31.5 31.5 31.5 0 31.5
CBWA.US Commencement Bank 20240123 0 10.05 10.35 9.95 10.35 3800 10.35 up up correct
CCNB.US Coastal Carolina Bancshares Inc. 20240123 0 9.74 9.74 9.74 9.74 0 9.74
CCOB.US Century Cobalt Corp. 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240123 0 0.0001 0.0001 0.0001 0.0001 700000 0.0001
CCUR.US CCUR Holdings Inc. 20240123 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240123 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240123 0 0.989 0.991 0.92 0.92 65400 0.92 down down correct
CFNB.US California First National Bancorp 20240123 0 16.75 16.75 16.75 16.75 0 16.75
CGLO.US Coro Global Inc 20240123 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240123 0 45.95 45.95 45.95 45.95 20 45.95
CHUC.US CHARLIES HOLDINGS INC 20240123 0 0.182 0.19 0.182 0.19 19400 0.19 up down incorrect
CIBH.US CIB Marine Bancshares Inc. 20240123 0 21 21 21 21 300 21
CLCS.US Cell Source Inc. 20240123 0 0.4 0.49 0.39 0.49 22700 0.49 up down incorrect
CLRD.US CLEARDAY INC 20240123 0 0.8 0.84 0.65 0.69 62300 0.69 down up incorrect
CLSH.US CLS Holdings USA Inc 20240123 0 0.0479 0.0479 0.0352 0.0474 25044 0.0474 down up incorrect
CMTV.US Community Bancorp. 20240123 0 17.6 17.83 17.5 17.5 400 17.5 down down correct
CMUV.US CMUV BANCORP 20240123 0 15.71 15.71 15.71 15.71 0 15.71
CMXC.US Cell MedX Corp. 20240123 0 0.0295 0.0295 0.0295 0.0295 1000 0.0295
CNAF.US Commercial National Financial Corporation 20240123 0 10.85 10.85 10.55 10.55 1300 10.55 down down correct
CNBB.US CNB Community Bancorp Inc 20240123 0 35.02 35.02 35.02 35.02 1450 35.02
CNBN.US CNB Bank Shares Inc. 20240123 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240123 0 0.02 0.02 0.01 0.02 70800 0.02
CNFN.US CFN Enterprises Inc 20240123 0 0.12 0.12 0.12 0.12 0 0.12
COSO.US CoastalSouth Bancshares Inc. 20240123 0 15.45 15.45 15.45 15.45 0 15.45
CPKF.US Chesapeake Financial Shares Inc. 20240123 0 19.2 19.5 18.75 19.5 4000 19.5 up up correct
CPMV.US MOSAIC IMMUNOENGINEERING 20240123 0 0.55 0.55 0.55 0.55 0 0.55
CPTP.US Capital Properties Inc. 20240123 0 12 12 12 12 2900 12
CPWR.US Ocean Thermal Energy Corp. 20240123 0 0.011 0.011 0.011 0.011 50000 0.011
CRBO.US Carbon Energy Corporation 20240123 0 0.11 0.11 0.11 0.11 0 0.11
CRMZ.US CreditRiskMonitor.com Inc. 20240123 0 2.3 2.3 2.3 2.3 0 2.3
CRSS.US Crossroads Systems Inc. 20240123 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240123 0 0.0295 0.0295 0.0196 0.02 1944200 0.02 down down correct
CRVW.US CareView Communications Inc. 20240123 0 0.05 0.06 0.05 0.06 4900 0.06 up up correct
CRYM.US CRYOMASS TECHNOLOGIES INC 20240123 0 0.0401 0.0448 0.039 0.039 205924 0.039 down down correct
CSHX.US Cashmere Valley Bank 20240123 0 52.5 53.97 52.05 52.75 13600 51.9 up up correct
CTGL.US Citrine Global Corp 20240123 0 0.01 0.013 0.01 0.013 3500 0.013 up up correct
CTUY.US Century Next Financial Corporation 20240123 0 29.1 29.1 29.1 29.1 0 29.1
CVAT.US Cavitation Technologies Inc. 20240123 0 0.02 0.02 0.02 0.02 10000 0.02
CVSI.US CV Sciences Inc. 20240123 0 0.04 0.04 0.04 0.04 114500 0.04
CWBK.US CW Bancorp 20240123 0 30.3 30.3 30.3 30.3 0 30.3
CWGL.US Crimson Wine Group Ltd. 20240123 0 5.98 6 5.84 5.85 25300 5.85 down down correct
CWPE.US CW Petroleum Corp 20240123 0 0.383 0.383 0.33 0.35 10900 0.35 down down correct
CYBL.US Cyberlux Corp 20240123 0 0.0023 0.0044 0.0023 0.0038 1685700 0.0038 up up correct
CYDY.US CytoDyn Inc. 20240123 0 0.18 0.18 0.16 0.16 1836000 0.16 down down correct
CYSM.US Community Bancorp of Santa Maria 20240123 0 10.3 10.35 10.3 10.35 10100 10.35 up up correct
DBIN.US Dacotah Banks Inc. 20240123 0 33.65 33.65 33.65 33.65 0 33.65
DCSX.US DIRECT COMM SOLUTIONS 20240123 0 0.902 0.902 0.902 0.902 0 0.902
DFCO.US DALRADA FINCL CORP 20240123 0 0.185 0.185 0.175 0.179 107700 0.179 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240123 0 0.0509 0.0509 0.0509 0.0509 0 0.0509
DIGP.US DigiPath Inc. 20240123 0 0.0217 0.0217 0.02 0.0215 14100 0.0215 down down correct
DIMC.US Dimeco Inc. 20240123 0 34.4 34.4 34.1 34.1 3800 34.1 down down correct
DPLS.US Darkpulse Inc 20240123 0 0.001 0.0011 0.0009 0.001 6882213 0.001
DPWW.US Diego Pellicer Worldwide Inc. 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240123 0 0.0003 0.0003 0.0002 0.0003 231653 0.0003
DSBX.US Dogwood State Bank 20240123 0 17.382 17.382 17.382 17.382 0 17.382
DTGI.US Digerati Technologies Inc 20240123 0 0.0421 0.0465 0.0416 0.0435 271000 0.0435 up up correct
DYNR.US DynaResource Inc. 20240123 0 1.91 1.91 1.91 1.91 25 1.91
EACO.US EACO Corporation 20240123 0 32.02 32.02 32.02 32.02 0 32.02
EAWD.US ENERGY & WTR DEV CORP 20240123 0 0.0545 0.0595 0.05 0.058 257300 0.058 up up correct
EFBI.US Eagle Financial Bancorp Inc. 20240123 0 17.12 17.12 17.12 17.12 0 17.12
EFSI.US Eagle Financial Services Inc. 20240123 0 30 30 30 30 100 29.698
ELTP.US Elite Pharmaceuticals Inc. 20240123 0 0.2 0.21 0.19 0.21 2160700 0.21 up up correct
ELVG.US ELVICTOR GROUP INC 20240123 0 0.014 0.0195 0.0121 0.0195 26200 0.0195 up up correct
EMED.US ELECTROMEDICAL TECH INC 20240123 0 0.001 0.001 0.001 0.001 2000 0.001
EMMA.US Emmaus Life Sciences Inc. 20240123 0 0.095 0.095 0.095 0.095 10000 0.095
EMYB.US Embassy Bancorp Inc. 20240123 0 14.76 14.77 14.76 14.76 4500 14.76
ENBP.US ENB Financial Corp 20240123 0 14.75 14.85 14.75 14.85 400 14.85 up up correct
ENDV.US Endonovo Therapeutics Inc. 20240123 0 0.0093 0.0093 0.0071 0.0071 311600 0.0071 down down correct
ENZC.US Enzolytics Inc 20240123 0 0.0176 0.0189 0.0151 0.0165 4597989 0.0165 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240123 0 0.09 0.09 0.09 0.09 0 0.09
EQFN.US Equitable Financial Corp 20240123 0 11.5 11.55 11.48 11.55 1500 11.55 up up correct
ESBS.US ES Bancshares Inc 20240123 0 5.3 5.3 5.3 5.3 0 5.3
ESMC.US Escalon Medical Corp. 20240123 0 0.19 0.2 0.17 0.2 12000 0.2 up up correct
ETCG.US Grayscale Ethereum Classic Trust 20240123 0 10.7 10.7 10.05 10.33 118400 10.33 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240123 0 17.97 18.05 17.02 17.51 8125000 17.51 down down correct
ETST.US Earth Science Tech Inc. 20240123 0 0.1 0.1 0.064 0.064 3100 0.064 down down correct
EWLL.US eWellness Healthcare Corp. 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240123 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240123 0 0 0 0 0 0 0
FACO.US First Acceptance Corp 20240123 0 2.23 2.23 2.23 2.23 0 2.23
FALC.US FalconStor Software Inc. 20240123 0 1.33 1.33 1.33 1.33 0 1.33
FBAK.US First National Bank Alaska 20240123 0 198.56 199.49 196.1 196.1 200 196.1 down down correct
FBPA.US Farmers Bank of Appomattox 20240123 0 23.37 23.37 23.37 23.37 0 23.37
FBTT.US First Bankers Trustshares Inc. 20240123 0 19.1 19.2 19.1 19.2 1400 19.2 up up correct
FCIC.US FCCC Inc. 20240123 0 0.3 0.3 0.3 0.3 0 0.3
FDCT.US FDCTECH INC 20240123 0 0.027 0.028 0.027 0.028 24100 0.028 up up correct
FDVA.US Freedom Bank of Virginia 20240123 0 10.8 10.9 10.75 10.88 10700 10.88 up up correct
FFLO.US FREE FLOW INC 20240123 0 0.2119 0.2119 0.2119 0.2119 0 0.2119
FFMR.US First Farmers Financial Corp. 20240123 0 72.1 72.1 72.1 72.1 300 72.1
FGCO.US Financial Gravity Companies Inc. 20240123 0 0.162 0.162 0.162 0.162 3 0.162
FGNV.US Forge Innovation Development Corp 20240123 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240123 0 0.0275 0.0275 0.0275 0.0275 0 0.0275
FISB.US 1st Capital Bancorp 20240123 0 11.75 11.85 11.75 11.8 700 11.8 up up correct
FLES.US THE 4 LESS GROUP INC 20240123 0 0.014 0.014 0.014 0.014 11200 0.014
FLSS.US Forbes Energy Services Ltd 20240123 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240123 0 5300 5375 5265 5300 100 5300
FMBM.US F & M Bank Corp. 20240123 0 18.83 19.14 18.83 19.11 6800 19.11 up up correct
FMCB.US Farmers & Merchants Bancorp 20240123 0 1009 1009 1009 1009 0 1009
FMCC.US Freddie Mac 20240123 0 1.12 1.19 1.06 1.14 3918400 1.14 up up correct
FMHS.US FARMHOUSE INC 20240123 0 0.0966 0.0966 0.0966 0.0966 200 0.0966
FNAM.US Evolutionary Genomics Inc. 20240123 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240123 0 24.51 24.51 24.51 24.51 1000 24.51
FNMA.US Federal National Mortgage Association 20240123 0 1.36 1.48 1.2 1.35 14111200 1.35 down down correct
FNRN.US First Northern Community Bancorp 20240123 0 8.6 8.65 8.58 8.6 26900 8.6
FORW.US Forwardly Inc 20240123 0 0.0212 0.0222 0.02 0.02 101422 0.02 down up incorrect
FRSB.US First Resource Bank 20240123 0 13.5 13.5 13.5 13.5 1100 13.5
FSSN.US FISION Corp. 20240123 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240123 0 6 6.1 6 6.04 70400 6.04 up down incorrect
FTLF.US FitLife Brands Inc 20240123 0 22.01 22.5125 21.95 22.48 5725 22.48 up down incorrect
FUST.US Fuse Group Holding Inc. 20240123 0 0.29 0.343 0.29 0.29 5400 0.29
FWONB.US Liberty Media Formula One Corporation Series B 20240123 0 56.02 56.02 56.02 56.02 0 56.02
GAXY.US Galaxy Next Generation Inc. 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240123 0 16.4 16.5 16.3101 16.4 24969 16.4
GBLX.US GB Sciences Inc 20240123 0 0.01 0.01 0.01 0.01 37800 0.01
GBTC.US Grayscale Bitcoin Trust 20240123 0 34.52 35.275 34.31 34.88 21880800 34.88 up down incorrect
GCAN.US Greater Cannabis Co. Inc. 20240123 0 0.0006 0.0006 0.0006 0.0006 1001 0.0006
GCEH.US Global Clean Energy Holdings Inc. 20240123 0 0.91 0.9291 0.91 0.9291 685 0.9291 up down incorrect
GDLC.US Grayscale Digital Large Cap Fund LLC 20240123 0 12.98 12.98 12.27 12.492 132400 12.492 down up incorrect
GIBX.US GIB CAP GROUP INC 20240123 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240123 0 0.13 0.13 0.13 0.13 900 0.13
GKIN.US Guskin Gold Corp. 20240123 0 0.0135 0.0135 0.0122 0.0122 77510 0.0122 down up incorrect
GKIT.US Greenkraft Inc. 20240123 0 0.0167 0.0167 0.0167 0.0167 0 0.0167
GLAE.US GlassBridge Enterprises Inc 20240123 0 79.5 79.5 79.5 79.5 0 79.5
GLGI.US Greystone Logistics Inc. 20240123 0 1.16 1.17 1.14 1.17 49400 1.17 up down incorrect
GLNS.US Golden Star Resource Corp. 20240123 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240123 0 1.82 1.82 1.81 1.81 16500 1.81 down up incorrect
GMER.US GOOD GAMING INC 20240123 0 0.0113 0.0123 0.0113 0.0117 135089 0.0117 up up correct
GMGT.US Gaming Technologies Inc. 20240123 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240123 0 0.0008 0.0008 0.0008 0.0008 100 0.0008
GNRV.US Grand River Commerce Inc. 20240123 0 3.24 3.24 3.24 3.24 0 3.24
GPFT.US Grapefruit USA Inc 20240123 0 0.0013 0.0015 0.001 0.0013 3212600 0.0013
GPOX.US GPO PLUS INC 20240123 0 0.141 0.15 0.129 0.15 6900 0.15 up up correct
GRMC.US GOLDRICH MINING CO 20240123 0 0.02 0.02 0.02 0.02 0 0.02
GRWC.US Grow Capital Inc. 20240123 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
GRYN.US Green Hygienics Holdings Inc. 20240123 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240123 0 0.001 0.001 0.001 0.001 5 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240123 0 0.0009 0.001 0.0008 0.0008 24029202 0.0008 down down correct
GSTX.US Graphene & Solar Technologies Ltd. 20240123 0 0.03 0.03 0.03 0.03 352 0.03
GTEH.US Gentech Holdings Inc 20240123 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240123 0 0.21 0.225 0.2078 0.2145 368500 0.2145 up up correct
GTLL.US Global Techs Ltd 20240123 0 0.0003 0.0003 0.0002 0.0003 14975515 0.0003
GVSI.US Good Vibrations Shoes Inc 20240123 0 0.0145 0.0145 0.0132 0.0145 2455464 0.0145
GWSN.US Gulf West Security Network Inc. 20240123 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240123 0 0.02 0.02 0.02 0.02 25800 0.02
GXLM.US Grayscale Stellar Lumens Trust 20240123 0 26 27 25.5 26.89 2500 26.89 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240123 0 0.0001 0.0001 0.0001 0.0001 1020 0.0001
HARL.US Harleysville Financial Corporation 20240123 0 22 22.1 22 22.1 3700 22.1 up up correct
HCMC.US Healthier Choices Mgmt 20240123 0 0.0001 0.0001 0.0001 0.0001 55642902 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240123 0 0.14 0.14 0.14 0.14 0 0.14
HGTXU.US Hugoton Royalty Trust 20240123 0 0.54 0.56 0.54 0.55 10900 0.55 up up correct
HLAN.US Heartland BancCorp 20240123 0 86.11 86.11 86.11 86.11 100 86.11
HLYK.US HealthLynked Corp 20240123 0 0.071 0.078 0.068 0.077 12200 0.077 up up correct
HMBL.US Humbl Inc 20240123 0 0.0008 0.0009 0.0008 0.0009 14421200 0.0009 up up correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240123 0 0.28 0.319 0.26 0.261 21500 0.261 down down correct
HPNN.US Hop-On Inc 20240123 0 0.0003 0.0004 0.0003 0.0003 56500 0.0003
HPTO.US hopTo Inc. 20240123 0 0.38 0.38 0.38 0.38 200 0.38
HQDA.US HQDA Elderly Life Network Corp. 20240123 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240123 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240123 0 0.08 0.08 0.08 0.08 0 0.08
HYEX.US HEALTHY EXTRACTS INC 20240123 0 1.76 1.76 1.76 1.76 0 1.76
HYSR.US Sunhydrogen Inc. 20240123 0 0.011 0.013 0.011 0.012 8419800 0.012 up up correct
HZEN.US Grayscale Horizen Trust 20240123 0 1.8 1.8 1.66 1.72 25000 1.72 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240123 0 21.51 21.51 21.51 21.51 0 21.51
ICBU.US Imd Companies Inc 20240123 0 0.0004 0.0005 0.0004 0.0005 2137925 0.0005 up up correct
ICCT.US iCoreConnect Inc. 20240123 0 1.6 1.74 1.58 1.72 338100 1.72 up up correct
ICNB.US Iconic Brands Inc. 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240123 0 1.04 1.05 1.025 1.05 6783 1.05 up up correct
IEHC.US IEH Corporation 20240123 0 7.6 7.6 7.6 7.6 0 7.6
IFHI.US Integrated Financial Holdings Inc. 20240123 0 28.79 29 28.79 29 300 29 up up correct
IGEN.US IGEN Networks Corp. 20240123 0 0.0002 0.0003 0.0002 0.0002 4346666 0.0002
ILAL.US International Land Alliance Inc. 20240123 0 0.087 0.087 0.076 0.08 14800 0.08 down down correct
ILUS.US Ilustrato Pictures Intl 20240123 0 0.018 0.02 0.017 0.019 8801200 0.019 up up correct
IMCI.US INFINITE GROUP INC 20240123 0 0.4 0.4 0.4 0.4 0 0.4
IMII.US Inception Mining Inc. 20240123 0 0.0009 0.0009 0.0009 0.0009 1000 0.0009
INBC.US InBankShares Corporation 20240123 0 8.2 8.2 8.2 8.2 1000 8.2
INBP.US Integrated BioPharma Inc. 20240123 0 0.25 0.25 0.25 0.25 0 0.25
INFT.US Infinity Bank 20240123 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240123 0 0.05 0.05 0.05 0.05 1000 0.05
INKW.US Greene Concepts Inc New 20240123 0 0.0023 0.0023 0.0021 0.0022 1037738 0.0022 down down correct
INLB.US Item 9 Labs Corp. 20240123 0 0.0006 0.0007 0.0005 0.0007 7302464 0.0007 up up correct
INND.US Innerscope Hearing Tech 20240123 0 0.0002 0.0003 0.0002 0.0003 7576913 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240123 0 0.1 0.1 0.1 0.1 0 0.1
INTV.US Integrated Ventures Inc 20240123 0 1.86 1.86 1.512 1.7 10700 1.7 down down correct
INVU.US InvestView Inc. 20240123 0 0.0146 0.0178 0.0146 0.0166 325156 0.0166 up up correct
IONI.US I-On Digital Corp. 20240123 0 0.236 0.25 0.236 0.243 29800 0.243 up up correct
IPIX.US Innovation Pharmaceuticals Inc 20240123 0 0.01 0.011 0.009 0.009 427822 0.009 down down correct
IPSI.US Innovative Payment Solutions Inc. 20240123 0 0.226 0.242 0.222 0.24 8700 0.24 up up correct
IQST.US Iqstel Inc 20240123 0 0.196 0.2 0.175 0.197 393100 0.197 up up correct
ISBA.US Isabella Bank Corporation 20240123 0 21.01 21.45 21.01 21.43 2200 21.43 up up correct
ISCO.US International Stem Cell Corporation 20240123 0 0.12 0.12 0.12 0.12 100 0.12
IVDN.US Innovative Designs Inc. 20240123 0 0.17 0.18 0.14 0.17 56200 0.17
IVFH.US Innovative Food Holdings Inc. 20240123 0 0.75 0.775 0.71 0.775 139000 0.775 up up correct
IWSY.US ImageWare Systems Incorporated 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JFBC.US Jeffersonville Bancorp 20240123 0 19.76 20.25 19.65 20.25 1200 20.1 up up correct
JKSM.US Jacksam Corp. 20240123 0 0.0169 0.0169 0.0169 0.0169 0 0.0169
JSDA.US Jones Soda Co. 20240123 0 0.138 0.143 0.129 0.135 69200 0.135 down down correct
KAYS.US Kaya Holdings Inc. 20240123 0 0.047 0.047 0.047 0.047 35 0.047
KBLB.US Kraig Biocraft Laboratories Inc. 20240123 0 0.04 0.04 0.04 0.04 358200 0.04
KBPH.US Kyto Technology and Life Science Inc. Class B 20240123 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240123 0 34.5 34.5 34.5 34.5 100 34.5
KGKG.US Kona Gold Solutions Inc. 20240123 0 0.0016 0.0033 0.0015 0.0031 131939018 0.0031 up up correct
KISB.US Kish Bancorp Inc. 20240123 0 32.1 32.1 32 32 2000 32 down down correct
KITL.US Kisses From Italy Inc 20240123 0 0.0086 0.0089 0.008 0.0085 708006 0.0085 down down correct
KTEL.US KonaTel Inc. 20240123 0 0.85 0.86 0.825 0.86 13900 0.86 up up correct
KTHN.US Katahdin Bankshares Corp. 20240123 0 23.1 23.1 23.1 23.1 0 23.1
LBRDB.US Liberty Broadband Corp. Class B 20240123 0 78.5 78.5 78.5 78.5 0 78.5
LBSR.US LIBERTY STAR URANM METLS 20240123 0 0.39 0.399 0.3535 0.3762 57200 0.3762 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240123 0 0.039 0.039 0.037 0.037 121500 0.037 down down correct
LDSN.US Luduson G Inc 20240123 0 0.6 0.6 0.6 0.6 0 0.6
LEAI.US Legacy Education Alliance Inc 20240123 0 0.1101 0.14 0.1101 0.14 5100 0.14 up up correct
LFER.US Life on Earth Inc. 20240123 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
LFGP.US Ledyard Financial Group Inc. 20240123 0 16.25 16.25 16.25 16.25 0 16.25
LGCP.US LEGION CAP CORP 20240123 0 0.0575 0.0575 0.0575 0.0575 0 0.0575
LGIQ.US Logiq Inc. 20240123 0 0.045 0.045 0.03 0.034 186700 0.034 down down correct
LICT.US LICT Corporation 20240123 0 17699 18000 17699 17950 100 17950 up up correct
LIVC.US Live Current Media Inc. 20240123 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
LOGN.US LOGANSPORT FINCL CORP 20240123 0 31.19 31.19 31.19 31.19 0 31.19
LQMT.US Liquidmetal Technologies Inc. 20240123 0 0.06 0.06 0.06 0.06 532600 0.06
LSMG.US Lode-Star Mining Inc. 20240123 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240123 0 9.79 9.99 9.01 9.9 222000 9.9 up up correct
LTNC.US Labor Smart Inc 20240123 0 0.0008 0.0014 0.0008 0.001 2605963 0.001 up up correct
LTUM.US Lithium Corporation 20240123 0 0.048 0.048 0.044 0.048 53500 0.048
LUMB.US Lumbee Guaranty Bank 20240123 0 9 9 9 9 600 9
LUVU.US Luvu Brands Inc. 20240123 0 0.08 0.08 0.08 0.08 2000 0.08
LYBC.US Lyons Bancorp Inc. 20240123 0 41 41.55 41 41.5 3200 41.5 up up correct
MACE.US Mace Security International Inc. 20240123 0 0.04 0.04 0.04 0.04 155000 0.04
MAGE.US Magellan Gold Corporation 20240123 0 0.0966 0.0966 0.0966 0.0966 0 0.0966
MBLU.US Morris State Bancshares Inc 20240123 0 76.5 76.5 76.5 76.5 2600 76.5
MCOA.US Marijuana Company of America Inc. 20240123 0 0.0001 0.0002 0.0001 0.0002 4028733 0.0002 up up correct
MDCN.US Medican Enterprises Inc 20240123 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240123 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240123 0 0.82 0.82 0.77 0.77 139600 0.77 down down correct
MFON.US Mobivity Holdings Corp. 20240123 0 0.36 0.36 0.36 0.36 0 0.36
MGTI.US MGT Capital Investments Inc. 20240123 0 0.0032 0.004 0.003 0.004 2472838 0.004 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240123 0 19 19 19 19 600 19
MHTX.US Manhattan Scientifics Inc. 20240123 0 0.0028 0.0028 0.0028 0.0028 0 0.0028
MICR.US Micron Solutions Inc. 20240123 0 0.8453 0.8453 0.8453 0.8453 0 0.8453
MITI.US MITESCO INC 20240123 0 0.03 0.1 0.03 0.03 4700 0.03
MJHI.US MJ Harvest Inc. 20240123 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240123 0 0.0038 0.0042 0.0038 0.0038 8184671 0.0038
MJNE.US MJ HOLDINGS INC 20240123 0 0.019 0.02 0.017 0.018 11200 0.018 down down correct
MMEX.US Mmex Resources Corp 20240123 0 0.0001 0.0001 0.0001 0.0001 11281089 0.0001
MMND.US Mastermind Inc. 20240123 0 0.09 0.09 0.09 0.09 0 0.09
MNAT.US Marquette National Corporation 20240123 0 27.61 27.61 27.61 27.61 0 27.61
MNBO.US MNB Holdings Corporation 20240123 0 26 26 26 26 0 26
MNBP.US Mars Bancorp Inc 20240123 0 19.65 19.65 19.65 19.65 0 19.65
MNMB.US Merchants & Marine Bancorp Inc. 20240123 0 47.51 47.51 47.51 47.51 200 47.51
MNTR.US Mentor Capital Inc. 20240123 0 0.06 0.06 0.05 0.06 73000 0.06
MPIR.US Empire Diversified Energy Inc. 20240123 0 0.2 0.2 0.2 0.2 0 0.2
MRMD.US MariMed Inc 20240123 0 0.3 0.303 0.291 0.3 289900 0.3
MRZM.US Marizyme Incorporated 20240123 0 0.1 0.1 0.1 0.1 11200 0.1
MSTO.US Masterbeat Corp 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MVLY.US Mission Valley Bancorp 20240123 0 15 15 15 15 0 15
NANX.US Nanophase Technologies Corporation 20240123 0 0.51 0.51 0.43 0.43 5600 0.43 down down correct
NASB.US NASB Financial Inc. 20240123 0 30.99 31.05 30.97 31.05 3200 31.05 up up correct
NAUH.US National American University Holdings Inc. 20240123 0 0.06 0.06 0.06 0.06 0 0.06
NBIO.US Nascent Biotech Inc. 20240123 0 0.1208 0.126 0.1141 0.1141 23456 0.1141 down down correct
NGTF.US NightFood Holdings Inc. 20240123 0 0.024 0.024 0.0165 0.0165 332554 0.0165 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240123 0 19 19 19 19 0 19
NLCP.US NewLake Capital Partners 20240123 0 16.55 16.55 16.35 16.38 12400 16.38 down down correct
NLST.US Netlist Inc 20240123 0 1.85 1.86 1.72 1.79 414600 1.79 down down correct
NOBH.US Nobility Homes Inc. 20240123 0 29.8 29.8 29.8 29.8 0 29.8
NOHO.US Novation Holdings Inc 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240123 0 0.0566 0.0566 0.0566 0.0566 0 0.0566
NROM.US Noble Roman's Inc. 20240123 0 0.27 0.27 0.27 0.27 0 0.27
NSAV.US Net Savings Link Inc 20240123 0 0.0018 0.0022 0.0018 0.0019 11051971 0.0019 up up correct
NUGS.US Cannabis Strategic Ventures 20240123 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240123 0 0.027 0.034 0.027 0.034 1355 0.034 up up correct
NUVR.US Nuvera Communications Inc. 20240123 0 12 12 12 12 200 12
NWBO.US Northwest Biotherapeutics Inc. 20240123 0 0.63 0.65 0.61 0.61 2077600 0.61 down down correct
NWYF.US Northway Financial Inc. 20240123 0 18.35 18.35 18.3 18.35 5927 18.0372
NXEN.US Nexien BioPharma Inc. 20240123 0 0.021 0.021 0.021 0.021 9000 0.021
ODII.US ODYSSEY SEMCONDCTR TECH 20240123 0 0.074 0.074 0.074 0.074 0 0.074
ODYY.US Odyssey Group International Inc. 20240123 0 0.08 0.08 0.076 0.078 20000 0.078 down down correct
OMTK.US Omnitek Engineering Corp. 20240123 0 0.02 0.02 0.02 0.02 20000 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240123 0 1.19 1.3 1.19 1.3 2400 1.3 up up correct
OPTI.US Optec International Inc 20240123 0 0.0009 0.001 0.0009 0.001 3796808 0.001 up up correct
OPVS.US NanoFlex Power Corp. 20240123 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240123 0 5.36 5.6599 5.36 5.36 3837 5.36
OSBK.US Oconee Financial Corporation 20240123 0 33.3 33.3 33.3 33.3 100 33.3
OTCM.US OTC Markets Group Inc. 20240123 0 58.5 59 58.05 58.25 2500 58.25 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240123 0 0.04 0.04 0.04 0.04 67100 0.04
OTTW.US Ottawa Bancorp Inc. 20240123 0 11.25 11.25 11.25 11.25 100 11.25
OWPC.US One World Pharma Inc. 20240123 0 0.0413 0.05 0.04 0.05 295218 0.05 up up correct
OZSC.US Ozop Energy Solutions Inc 20240123 0 0.0015 0.0016 0.0013 0.0015 37593294 0.0015
PBAM.US Private Bancorp of America Inc. 20240123 0 35.03 35.03 35.03 35.03 0 35.03
PBIO.US Pressure BioSciences Inc. 20240123 0 0.37 0.38 0.27 0.32 324200 0.32 down down correct
PBNC.US PB Financial Corporation 20240123 0 41.89 41.89 41.89 41.89 0 41.89
PBNK.US Pinnacle Bank 20240123 0 14.5 15 14.5 15 5400 15 up up correct
PBSV.US Pharma-Bio Serv Inc. 20240123 0 1.04 1.04 1.04 1.04 10 0.965
PBYA.US Upstryve Inc 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240123 0 16.5 16.5 16.5 16.5 0 16.5
PFHO.US Pacific Health Care Organization Inc. 20240123 0 0.71 0.71 0.7 0.7 5600 0.7 down down correct
PFLC.US Pacific Financial Corporation 20240123 0 10.85 10.85 10.85 10.85 0 10.85
PFTI.US Puradyn Filter Technologies Incorporated 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240123 0 0.0811 0.0811 0.0811 0.0811 2448 0.0811
PGTK.US Pacific Green Technologies Inc. 20240123 0 0.59 0.59 0.59 0.59 0 0.59
PHCG.US Pure Harvest Cannabis Group Inc. 20240123 0 0.002 0.002 0.002 0.002 0 0.002
PHIL.US Phi Group Inc 20240123 0 0.0004 0.0005 0.0003 0.0004 34089072 0.0004
PHOT.US GrowLife Inc. 20240123 0 0.001 0.001 0.001 0.001 10187 0.001
PKTX.US ProtoKinetix Incorporated 20240123 0 0.0151 0.02 0.0146 0.0199 296256 0.0199 up up correct
PMHG.US Prime Meridian Holding Co. 20240123 0 23.5 23.59 23.5 23.59 400 23.59 up up correct
PPBN.US Pinnacle Bankshares Corporation 20240123 0 27.9 27.9 27.9 27.9 0 27.9
PPHI.US Positive Physicians Holdings Inc. 20240123 0 1.95 1.95 1.95 1.95 0 1.5904
PRKR.US ParkerVision Inc. 20240123 0 0.16 0.17 0.16 0.17 6000 0.17 up up correct
PSBQ.US PSB Holdings Inc. 20240123 0 21.95 21.95 21.95 21.95 400 21.95
PTOI.US Plastic2Oil Inc. 20240123 0 0.003 0.003 0.003 0.003 174290 0.003
PUBC.US PureBase Corporation 20240123 0 0.075 0.075 0.061 0.069 43700 0.069 down down correct
PURE.US Pure Bioscience Inc. 20240123 0 0.12 0.12 0.1 0.11 64300 0.11 down down correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240123 0 0.106 0.111 0.101 0.104 264000 0.104 down down correct
PWCO.US PwrCor Inc. 20240123 0 0.05 0.05 0.05 0.05 0 0.05
PXFG.US Phoenix Footwear Group Inc. 20240123 0 0.06 0.06 0.06 0.06 0 0.06
QBIO.US Q BioMed Inc. 20240123 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
QEPC.US Q.E.P. CO INC 20240123 0 19.94 19.94 18.3 18.3 26100 18.3 down down correct
QGSI.US QuantGate Systems Inc 20240123 0 0.041 0.0426 0.0385 0.0426 38300 0.0426 up up correct
QMCI.US QuoteMedia Inc. 20240123 0 0.21 0.21 0.21 0.21 0 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240123 0 11.08 11.08 11.08 11.08 0 11.08
QPRC.US Quest Patent Research Corp. 20240123 0 0.2879 0.2879 0.2879 0.2879 382 0.2879
QRON.US Qrons Inc. 20240123 0 0.23 0.23 0.23 0.23 0 0.23
QSAM.US QSAM BIOSCIENCES INC 20240123 0 5.5 5.7 5.3 5.4 16300 5.4 down down correct
QSEP.US QS Energy Inc. 20240123 0 0.06 0.07 0.06 0.07 30300 0.07 up up correct
RASP.US Rasna Therapeutics Inc. 20240123 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240123 0 0.069 0.074 0.0665 0.0676 505629 0.0676 down down correct
RELT.US Reliant Holdings Inc. 20240123 0 0.15 0.15 0.15 0.15 0 0.15
RGBP.US Regen Biopharma Inc 20240123 0 0.885 0.885 0.6703 0.83 14275 0.83 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240123 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240123 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
RMHB.US Rocky Mountain High Brands Inc 20240123 0 0.0029 0.0034 0.0029 0.0034 10200 0.0034 up up correct
ROYE.US Royal Energy Resources Inc. 20240123 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240123 0 0.02 0.03 0.02 0.03 5600 0.03 up up correct
RPMT.US Rego Payment Architectures Inc 20240123 0 1.47 1.47 1.39 1.46 19500 1.46 down down correct
RRIF.US Rainforest Resources Inc. 20240123 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240123 0 0.0021 0.0027 0.0018 0.002 32043048 0.002 down down correct
RSTN.US RDE INC 20240123 0 4.5 4.5 4.37 4.4225 21850 4.4225 down down correct
RVIV.US Reviv3 Procare Co. 20240123 0 11.35 11.65 11.3 11.3 2145 11.3 down down correct
RWCB.US Redwood Capital Bancorp 20240123 0 22.51 22.53 22.51 22.53 3800 22.4501 up up correct
RXMD.US Progressive Care Inc. 20240123 0 2.94 2.99 2.93 2.99 656 2.99 up up correct
SABK.US South Atlantic Bancshares Inc. 20240123 0 12.59 12.59 12.59 12.59 0 12.59
SAML.US SAMSARA LUGGAGE INC 20240123 0 0.033 0.033 0.0243 0.0292 3697880 0.0292 down down correct
SANP.US Santo Mining Corp 20240123 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240123 0 0.5 0.5 0.5 0.5 200 0.5
SCIA.US SCI Engineered Materials Inc. 20240123 0 5 5 5 5 2100 5
SCND.US Scientific Industries Inc. 20240123 0 2 2 2 2 100 2
SCOO.US School Specialty Inc. 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240123 0 29.06 29.95 29.06 29.95 1500 29.95 up up correct
SEGI.US Sycamore Entmt Group Inc 20240123 0 0.0005 0.0006 0.0005 0.0005 1052467 0.0005
SENR.US Strategic Environmental & Energy Resources Inc. 20240123 0 0.05 0.05 0.05 0.05 0 0.05
SGMD.US Sugarmade Inc. 20240123 0 0.005 0.007 0.005 0.005 26200 0.005
SHMP.US NaturalShrimp Inc. 20240123 0 0.01 0.011 0.01 0.01 5189000 0.01
SHRG.US Sharing Services Global Corp. 20240123 0 0.003 0.003 0.003 0.003 166200 0.003
SHWZ.US Medicine Man Technologies Inc. 20240123 0 0.7376 0.7938 0.7276 0.79 17818 0.79 up up correct
SING.US SinglePoint Inc. 20240123 0 0.695 0.701 0.63 0.656 485200 0.656 down down correct
SIRC.US Solar Integrated Roofing Corp 20240123 0 0.0375 0.069 0.0349 0.068 522443 0.068 up up correct
SKAS.US Saker Aviation Services Inc. 20240123 0 8.5 8.5 8.5 8.5 0 8.5
SKVI.US Skinvisible Inc. 20240123 0 0.07 0.07 0.07 0.07 0 0.07
SKYE.US SKYE BIOSCIENCE INC 20240123 0 2.35 2.4 2.3 2.3 2900 2.3 down down correct
SMGI.US SMG Industries Inc. 20240123 0 0.162 0.162 0.162 0.162 200 0.162
SMKG.US SMART CARD MKTG SYS INC 20240123 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240123 0 0.0003 0.0004 0.0003 0.0004 1600028 0.0004 up up correct
SNVP.US Savoy Energy Corp New 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240123 0 0.022 0.024 0.022 0.0235 25645 0.0235 up up correct
SNYR.US Synergy CHC Corp. 20240123 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240123 0 7.3 8 7.25 8 800 8 up up correct
SPGX.US Sustainable Projects Group Inc 20240123 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240123 0 0.0003 0.0003 0.0002 0.0002 5183400 0.0002 down down correct
SRGZ.US Star Gold Corp. 20240123 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240123 0 17.75 17.75 17.75 17.75 200 17.75
STCB.US Starco Brands Inc 20240123 0 0.17 0.17 0.17 0.17 0 0.17
STEV.US Stevia Corp 20240123 0 0.0027 0.0027 0.002 0.0021 35217 0.0021 down up incorrect
STHI.US Sprout Tiny Homes Inc. 20240123 0 0.025 0.025 0.025 0.025 0 0.025
STLY.US HG Holdings Inc. 20240123 0 5.95 5.95 5.95 5.95 500 5.95
STMH.US Stem Holdings Inc. 20240123 0 0.004 0.004 0.003 0.004 307700 0.004
SUME.US Summer Energy Holdings Inc. 20240123 0 0.4001 0.4001 0.4001 0.4001 0 0.4001
SUND.US Sundance Strategies Inc. 20240123 0 1.38 1.38 1.38 1.38 0 1.38
SVBT.US SVB & T Corporation 20240123 0 39 39 39 39 0 39
SYEV.US Seychelle Environmental Technologies Inc. 20240123 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240123 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240123 0 0.0225 0.0225 0.0225 0.0225 0 0.0225
TAUG.US Tauriga Sciences Inc. 20240123 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240123 0 3.55 3.83 3.45 3.83 400 3.83 up down incorrect
TCCO.US TECHNICAL COMMUNICATIONS 20240123 0 0.3 0.57 0.3 0.57 300 0.57 up down incorrect
TCNB.US Town Center Bank 20240123 0 5.1 5.1 5 5.01 2100 5.01 down up incorrect
TDNT.US Trident Brands Incorporated 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240123 0 0.0555 0.0778 0.05 0.0778 55163 0.0778 up down incorrect
TGEN.US TECOGEN INC 20240123 0 0.75 0.75 0.66 0.72 141100 0.72 down up incorrect
TGHI.US Touchpoint Group Holdings Inc. 20240123 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240123 0 0.03 0.03 0.03 0.03 0 0.03
TIKK.US Tel-Instrument Electronics Corp 20240123 0 1.89 2 1.85 2 4500 2 up up correct
TIXC.US Tix Corporation 20240123 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240123 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240123 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240123 0 0.0061 0.0061 0.0061 0.0061 190 0.0061
TLRS.US Timberline Resources Corporation 20240123 0 0.05 0.05 0.04 0.05 46800 0.05
TLSS.US TRANSPORTATION & LOGISTIC 20240123 0 0.001 0.001 0.001 0.001 21727800 0.001
TMBXF.US Tombstone Exploration Corporation 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240123 0 0.39 0.39 0.39 0.39 34600 0.39
TOFB.US Tofutti Brands Inc. 20240123 0 0.77 0.77 0.77 0.77 0 0.77
TPCS.US TechPrecision Corporation 20240123 0 3.92 3.92 3.8 3.8 3400 3.8 down down correct
TPTW.US TPT Global Tech Inc. 20240123 0 0.0004 0.0004 0.0003 0.0004 14189999 0.0004
TRCK.US Track Group Inc. 20240123 0 0.32 0.32 0.32 0.32 0 0.32
TRIQ.US TRAQIQ INC 20240123 0 0.45 0.45 0.45 0.45 1007 0.45
TRVR.US Two Rivers Financial Group Inc 20240123 0 37.5 37.5 37.5 37.5 0 37.5
TSSI.US TSS Inc. 20240123 0 0.27 0.31 0.25 0.31 44700 0.31 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240123 0 45 45 45 45 0 45
TYFG.US Tri-County Financial Group Inc. 20240123 0 42.75 42.75 42.75 42.75 0 42.75
UBAB.US United Bancorporation of Alabama Inc. 20240123 0 40.8 40.8 40.8 40.8 200 40.8
UCASU.US UC Asset Limited Partnership 20240123 0 0.58 0.58 0.58 0.58 0 0.58
UCLE.US US Nuclear Corp. 20240123 0 0.05 0.055 0.048 0.052 218900 0.052 up up correct
UNIB.US University Bancorp Inc. 20240123 0 14.95 14.95 14.95 14.95 0 14.95
UNIF.US U & I Financial Corp. 20240123 0 9.9 9.9 9.9 9.9 0 9.9
UNIR.US Uniroyal Global Engineered Products Inc. 20240123 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNRV.US Unrivaled Brands Inc 20240123 0 0.73 0.78 0.73 0.73 1905 0.73
UNTN.US United Tennessee Bankshares Inc. 20240123 0 18.25 18.25 18.25 18.25 0 18.25
UNXP.US United Express Inc 20240123 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240123 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240123 0 0.081 0.081 0.081 0.081 0 0.081
USMT.US US Metro Bancorp Inc. 20240123 0 3.3 3.3 3.3 3.3 5000 3.3
UWHR.US Uwharrie Capital Corp 20240123 0 7.5 7.5 7.5 7.5 0 7.5
VFRM.US Veritas Farms Inc. 20240123 0 0.022 0.022 0.022 0.022 0 0.022
VISM.US Visium Technologies Inc 20240123 0 0.0154 0.0154 0.0146 0.0146 63871 0.0146 down down correct
VIVC.US Vivic Corp. 20240123 0 0.75 0.75 0.75 0.75 7000 0.75
VMNT.US Vemanti Group Inc. 20240123 0 0.0868 0.089 0.08 0.08 5500 0.08 down down correct
VPER.US Viper Networks Inc 20240123 0 0.0004 0.0005 0.0004 0.0005 2918494 0.0005 up up correct
VPLM.US Voip-Pal.com Inc. 20240123 0 0.018 0.0183 0.0172 0.0172 1410637 0.0172 down down correct
VRUS.US Verus International Inc. 20240123 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240123 0 10.9955 10.9955 10.9955 10.9955 0 10.9344
VYCO.US Vycor Medical Inc. 20240123 0 0.083 0.083 0.083 0.083 0 0.083
VYND.US VYNLEADS INC 20240123 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240123 0 0.0371 0.0371 0.0371 0.0371 202 0.0371
WARM.US Cool Technologies Inc. 20240123 0 0.0029 0.0029 0.0028 0.0028 870200 0.0028 down down correct
WAYN.US Wayne Savings Bancshares Inc. 20240123 0 24.42 24.42 24.42 24.42 400 24.42
WBBW.US Westbury Bancorp Inc 20240123 0 25.5 25.5 25.5 25.5 0 25.5
WCRS.US Western Capital Resources Inc. 20240123 0 4.5 4.5 4.5 4.5 0 4.5
WCUI.US Wellness Center USA Inc. 20240123 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
WDDD.US Worlds Inc. 20240123 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
WDLF.US Social Life Network Inc 20240123 0 0.0007 0.0008 0.0006 0.0007 13295125 0.0007
WINR.US Simplicity Esports and Gaming Company. 20240123 0 0.0004 0.0004 0.0004 0.0004 1 0.0004
WNDW.US Solarwindow Tech Inc 20240123 0 0.34 0.37 0.34 0.37 6800 0.37 up up correct
WRIV.US White River Bancshares Co. 20240123 0 62.66 62.66 62.66 62.66 100 62.66
WSCO.US Wall Street Media Co Inc. 20240123 0 0.8 0.8 0.8 0.8 1705 0.8
WTBFB.US W T B Financial Crp B 20240123 0 291.07 302 291.07 300.1 1900 300.1 up up correct
XDSL.US mPhase Technologies Inc. 20240123 0 0.0003 0.0007 0.0003 0.0007 20203 0.0007 up up correct
XERI.US XERIANT INC 20240123 0 0.019 0.02 0.016 0.017 1516900 0.017 down down correct
ZCSH.US Grayscale Zcash Trust 20240123 0 2.15 2.3 2.02 2.24 9100 2.24 up up correct
ZDPY.US Zoned Properties Inc. 20240123 0 0.431 0.431 0.431 0.431 100 0.431
ZNOG.US Zion Oil & Gas Inc 20240123 0 0.06 0.06 0.06 0.06 383400 0.06

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