CollectAI

close-otc

2024/01/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240125 0 0.0169 0.0175 0.0165 0.0169 3384884 0.0169
AAWH.US Ascend Wellness Holdings Inc Class A 20240125 0 1.36 1.38 1.33 1.37 67900 1.37 up up correct
ABMC.US AMER BIO MEDICA CORP 20240125 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ABMT.US Advanced BioMedical Technologies Inc. 20240125 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240125 0 0.08 0.109 0.08 0.095 2900 0.095 up up correct
ACBM.US Acro Biomedical Co Ltd 20240125 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240125 0 6.1 6.1 6.1 6.1 0 6.1
ACUR.US Acura Pharmaceuticals Inc. 20240125 0 0.0012 0.0012 0.0012 0.0012 32 0.0012
ADGO.US Advantego Corp 20240125 0 0 0 0 0 0 0
ADMQ.US ADM Endeavors Inc 20240125 0 0.0415 0.042 0.041 0.0415 144946 0.0415
ADMT.US ADM Tronics Unlimited Inc. 20240125 0 0.09 0.09 0.09 0.09 500 0.09
AERG.US Applied Energetics Inc. 20240125 0 1.92 2 1.87 1.948 80100 1.948 up up correct
AFIPA.US Amfi Corp A 20240125 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240125 0 0.03 0.04 0.03 0.04 8900 0.04 up up correct
AITX.US Artificial Intelligence Technology Solutions Inc 20240125 0 0.0028 0.003 0.0027 0.0027 94298995 0.0027 down down correct
ALBY.US Community Capital Bancshares Inc. 20240125 0 18.1 18.1 18.1 18.1 0 18.1
ALDS.US APPlife Digital Solutions Inc. 20240125 0 0.016 0.0167 0.015 0.0167 43279 0.0167 up up correct
ALID.US Allied Corp. (California) 20240125 0 0.069 0.0765 0.069 0.0765 1150 0.0765 up up correct
ALKM.US Alkame Holdings Inc 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240125 0 0.0001 0.0001 0.0001 0.0001 1000 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240125 0 28.56 28.56 28.5 28.55 1700 28.55 down down correct
ALTD.US Altitude International Inc. 20240125 0 0.0004 0.0004 0.0004 0.0004 2500 0.0004
ALYI.US Alternet Systems Inc 20240125 0 0 0 0 0 0 0
AMBZ.US American Business Bank 20240125 0 35.41 35.99 35.4 35.99 2300 35.99 up up correct
AMCT.US American Education Center Inc. 20240125 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240125 0 0.0003 0.0003 0.0003 0.0003 649 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240125 0 0.0022 0.0022 0.0022 0.0022 0 0.0022
AMMJ.US American Cannabis Company Inc 20240125 0 0.012 0.013 0.012 0.012 70700 0.012
AMMX.US AmeraMex International Inc. 20240125 0 0.168 0.178 0.168 0.178 60200 0.178 up up correct
AMNL.US Applied Minerals Inc. 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240125 0 0.04 0.04 0.04 0.04 5000 0.04
ANDR.US Andrea Electronics Corporation 20240125 0 0.01 0.01 0.01 0.01 17200 0.01
ARBV.US American Riviera Bank 20240125 0 16.31 16.31 16.25 16.25 1000 16.25 down down correct
ARTH.US Arch Therapeutics Inc. 20240125 0 3.85 4.1 3.85 4.09 2800 4.09 up up correct
ARTNB.US Artesian Resources Corporation Class B 20240125 0 40 40 40 40 0 40
ATAO.US ALTAIR INTERNATIONAL CORP 20240125 0 0.139 0.139 0.095 0.103 30900 0.103 down down correct
ATGN.US Altigen Communications Inc 20240125 0 0.69 0.69 0.69 0.69 3400 0.69
ATRX.US Adhera Therapeutics Inc 20240125 0 0.02 0.02 0.02 0.02 153100 0.02
ATVK.US Ameritek Ventures 20240125 0 0.0019 0.0021 0.0018 0.0019 3167666 0.0019
AUNXF.US Axp Energy Ltd 20240125 0 0.0007 0.0007 0.0007 0.0007 300000 0.0007
AXIM.US AXIM Biotechnologies Inc. 20240125 0 0.019 0.02 0.018 0.02 69000 0.02 up up correct
AZFL.US Amazonas Florestal New 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240125 0 0.7 0.7 0.7 0.7 0 0.7
BANT.US Bantec Inc 20240125 0 0.0086 0.0097 0.0086 0.0097 9802 0.0097 up up correct
BASA.US Basanite Inc. 20240125 0 0.014 0.015 0.014 0.014 41700 0.014
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240125 0 48 48 48 48 0 48
BAYP.US Bayport Intl Holdgs Inc 20240125 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240125 0 9.155 9.155 9.15 9.15 400 9.15 down down correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240125 0 3.65 3.7 3.35 3.7 262900 3.7 up up correct
BCTF.US Bancorp 34 Inc. 20240125 0 8.25 8.75 8.25 8.5 6000 8.5 up up correct
BDCO.US Blue Dolphin Energy Company 20240125 0 4.44 4.5 4.44 4.5 8800 4.5 up up correct
BDGR.US Black Dragon Res Cos Inc 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240125 0 2.49 2.5 2.29 2.49 4200 2.49
BEGI.US BlackStar Enterprise Group Inc. 20240125 0 0.002 0.0022 0.0015 0.0016 32166241 0.0016 down down correct
BELP.US Belpointe REIT Inc 20240125 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240125 0 30.56 30.56 30.56 30.56 0 30.56
BFCH.US Bitfrontier Capital Hldgs 20240125 0 0.0085 0.0091 0.0085 0.0091 927722 0.0091 up up correct
BIIO.US Bionovate Technologies 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240125 0 0.003 0.003 0.002 0.003 70368300 0.003
BLGO.US BioLargo Inc. 20240125 0 0.21 0.21 0.21 0.21 301300 0.21
BMNM.US Bimini Capital Management Inc. Class A 20240125 0 0.68 0.79 0.68 0.74 600 0.74 up up correct
BMTM.US Bright Mountain Media Inc. 20240125 0 0.138 0.138 0.138 0.138 0 0.138
BNCC.US BNCCorp Inc. 20240125 0 26.65 26.75 26.45 26.55 3100 26.55 down down correct
BNET.US Bion Environmental Technologies Inc. 20240125 0 1.21 1.21 1.21 1.21 100 1.21
BOID.US Bank of Idaho Holding Co 20240125 0 29 29.5 29 29.5 20200 29.5 up up correct
BRLL.US Barrel Energy Inc 20240125 0 0.0091 0.014 0.0086 0.012 1703023 0.012 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240125 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240125 0 0.564 0.564 0.564 0.564 0 0.564
BSFO.US Bank San Francisco California NEW 20240125 0 28.5 28.5 28.5 28.5 0 28.5
BSPK.US Bespoke Extracts Inc 20240125 0 0.1 0.1 0.1 0.1 90 0.1
BTIM.US Boatim Inc. 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240125 0 0.07 0.08 0.07 0.07 6900 0.07
BUKS.US Butler National Corporation 20240125 0 0.77 0.8 0.75 0.78 24600 0.78 up up correct
BWMG.US BROWNIE'S MARINE GRP INC 20240125 0 0.011 0.011 0.011 0.011 0 0.011
CANB.US Can B Corp. 20240125 0 0.025 0.029 0.02 0.029 174000 0.029 up up correct
CANN.US General Cannabis Corp. 20240125 0 0.083 0.09 0.0801 0.0826 15100 0.0826 down down correct
CAPC.US Capstone Cos. Inc. 20240125 0 0.023 0.027 0.016 0.027 154300 0.027 up up correct
CAPS.US Capstone Therapeutics Corp. 20240125 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240125 0 0.0014 0.0014 0.0013 0.0013 1365420 0.0013 down down correct
CBAF.US Citba Financial Corporation 20240125 0 23.97 23.97 23.84 23.84 300 23.84 down down correct
CBBI.US CBB Bancorp Inc 20240125 0 9.73 9.77 9.73 9.77 11500 9.77 up up correct
CBDS.US Cannabis Sativa Inc. 20240125 0 0.0195 0.0207 0.0167 0.0188 79664 0.0188 down down correct
CBKM.US Consumers Bancorp Inc. 20240125 0 17.1 17.1 17.1 17.1 300 17.1
CBTN.US Citizens Bancorp Investment Inc Class A 20240125 0 31.5 31.5 31.5 31.5 0 31.5
CBWA.US Commencement Bank 20240125 0 10.11 10.35 10.11 10.35 2600 10.35 up up correct
CCNB.US Coastal Carolina Bancshares Inc. 20240125 0 9.62 9.9 9.6 9.9 6000 9.9 up up correct
CCOB.US Century Cobalt Corp. 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCUR.US CCUR Holdings Inc. 20240125 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240125 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240125 0 0.89 0.94 0.89 0.929 35000 0.929 up up correct
CFNB.US California First National Bancorp 20240125 0 16.75 16.75 16.75 16.75 0 16.75
CGLO.US Coro Global Inc 20240125 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240125 0 46 46 46 46 100 46
CHUC.US CHARLIES HOLDINGS INC 20240125 0 0.183 0.1999 0.183 0.185 66300 0.185 up up correct
CIBH.US CIB Marine Bancshares Inc. 20240125 0 21 21 21 21 0 21
CLCS.US Cell Source Inc. 20240125 0 0.49 0.49 0.49 0.49 204 0.49
CLRD.US CLEARDAY INC 20240125 0 0.68 0.68 0.62 0.62 600 0.62 down down correct
CLSH.US CLS Holdings USA Inc 20240125 0 0.048 0.048 0.0441 0.048 1676 0.048
CMTV.US Community Bancorp. 20240125 0 18 18 18 18 0 18
CMUV.US CMUV BANCORP 20240125 0 16.25 16.25 16.25 16.25 1000 16.25
CMXC.US Cell MedX Corp. 20240125 0 0.03 0.035 0.03 0.03 14600 0.03
CNAF.US Commercial National Financial Corporation 20240125 0 10.48 10.48 10.38 10.38 1900 10.38 down down correct
CNBB.US CNB Community Bancorp Inc 20240125 0 35.02 35.02 35.02 35.02 0 35.02
CNBN.US CNB Bank Shares Inc. 20240125 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240125 0 0.02 0.02 0.01 0.01 11500 0.01 down down correct
CNFN.US CFN Enterprises Inc 20240125 0 0.12 0.12 0.12 0.12 0 0.12
COSO.US CoastalSouth Bancshares Inc. 20240125 0 15.45 15.45 15.45 15.45 0 15.45
CPKF.US Chesapeake Financial Shares Inc. 20240125 0 18.75 18.75 18.75 18.75 0 18.75
CPMV.US MOSAIC IMMUNOENGINEERING 20240125 0 0.55 0.55 0.55 0.55 0 0.55
CPTP.US Capital Properties Inc. 20240125 0 12 12 12 12 0 12
CPWR.US Ocean Thermal Energy Corp. 20240125 0 0.011 0.011 0.011 0.011 50000 0.011
CRBO.US Carbon Energy Corporation 20240125 0 0.11 0.11 0.11 0.11 0 0.11
CRMZ.US CreditRiskMonitor.com Inc. 20240125 0 2.3 2.4 2.3 2.4 3400 2.4 up up correct
CRSS.US Crossroads Systems Inc. 20240125 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240125 0 0.02 0.0201 0.02 0.0201 19900 0.0201 up up correct
CRVW.US CareView Communications Inc. 20240125 0 0.06 0.06 0.06 0.06 0 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240125 0 0.0369 0.054 0.0369 0.0451 568226 0.0451 up up correct
CSHX.US Cashmere Valley Bank 20240125 0 52.75 52.75 52.75 52.75 0 52.75
CTGL.US Citrine Global Corp 20240125 0 0.013 0.013 0.013 0.013 0 0.013
CTUY.US Century Next Financial Corporation 20240125 0 29.1 29.1 29.1 29.1 0 29.1
CVAT.US Cavitation Technologies Inc. 20240125 0 0.02 0.02 0.02 0.02 0 0.02
CVSI.US CV Sciences Inc. 20240125 0 0.04 0.04 0.04 0.04 38800 0.04
CWBK.US CW Bancorp 20240125 0 30.3 30.6 30.3 30.6 1100 30.6 up down incorrect
CWGL.US Crimson Wine Group Ltd. 20240125 0 5.81 5.85 5.79 5.81 12100 5.81
CWPE.US CW Petroleum Corp 20240125 0 0.376 0.376 0.376 0.376 0 0.376
CYBL.US Cyberlux Corp 20240125 0 0.0044 0.0059 0.0041 0.0058 2843281 0.0058 up up correct
CYDY.US CytoDyn Inc. 20240125 0 0.18 0.18 0.16 0.16 3969600 0.16 down down correct
CYSM.US Community Bancorp of Santa Maria 20240125 0 10.2 10.2 10.2 10.2 200 10.2
DBIN.US Dacotah Banks Inc. 20240125 0 33.5 33.65 33.5 33.65 300 33.65 up up correct
DCSX.US DIRECT COMM SOLUTIONS 20240125 0 0.902 0.902 0.902 0.902 0 0.902
DFCO.US DALRADA FINCL CORP 20240125 0 0.18 0.185 0.179 0.18 8800 0.18
DGWR.US DEEP GREEN WASTE & REC 20240125 0 0.12 0.12 0.12 0.12 100 0.12
DIGP.US DigiPath Inc. 20240125 0 0.02 0.02 0.0197 0.02 27700 0.02
DIMC.US Dimeco Inc. 20240125 0 34.19 34.5 34.19 34.5 12800 34.5 up up correct
DPLS.US Darkpulse Inc 20240125 0 0.0009 0.001 0.0009 0.001 22159852 0.001 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240125 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
DSBX.US Dogwood State Bank 20240125 0 17 17 17 17 0 17
DTGI.US Digerati Technologies Inc 20240125 0 0.0405 0.0424 0.04 0.0405 487100 0.0405
DYNR.US DynaResource Inc. 20240125 0 1.72 1.72 1.72 1.72 1100 1.72
EACO.US EACO Corporation 20240125 0 32.02 32.02 32.02 32.02 0 32.02
EAWD.US ENERGY & WTR DEV CORP 20240125 0 0.0559 0.0639 0.052 0.06 181700 0.06 up up correct
EFBI.US Eagle Financial Bancorp Inc. 20240125 0 17.44 17.44 17.44 17.44 500 17.44
ELTP.US Elite Pharmaceuticals Inc. 20240125 0 0.2 0.2 0.18 0.19 3264700 0.19 down down correct
ELVG.US ELVICTOR GROUP INC 20240125 0 0.0201 0.0201 0.0201 0.0201 0 0.0201
EMED.US ELECTROMEDICAL TECH INC 20240125 0 0.001 0.001 0.001 0.001 10000 0.001
EMMA.US Emmaus Life Sciences Inc. 20240125 0 0.094 0.105 0.094 0.105 35200 0.105 up up correct
EMYB.US Embassy Bancorp Inc. 20240125 0 14.75 15.05 14.75 15 3100 15 up up correct
ENBP.US ENB Financial Corp 20240125 0 14.93 14.93 14.93 14.93 0 14.93
ENDV.US Endonovo Therapeutics Inc. 20240125 0 0.0074 0.0074 0.0063 0.0067 502000 0.0067 down down correct
ENZC.US Enzolytics Inc 20240125 0 0.0162 0.0178 0.015 0.0165 3776126 0.0165 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240125 0 0.09 0.09 0.09 0.09 1100 0.09
EQFN.US Equitable Financial Corp 20240125 0 11.9 11.95 11.9 11.95 1200 11.95 up up correct
ESBS.US ES Bancshares Inc 20240125 0 5.3 5.3 5.3 5.3 0 5.3
ESMC.US Escalon Medical Corp. 20240125 0 0.2 0.2 0.2 0.2 0 0.2
ETCG.US Grayscale Ethereum Classic Trust 20240125 0 10.74 11.08 10.55 11.08 49100 11.08 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240125 0 17.81 18.11 17.62 18.09 1805200 18.09 up up correct
ETST.US Earth Science Tech Inc. 20240125 0 0.065 0.068 0.056 0.06 124673 0.06 down down correct
EWLL.US eWellness Healthcare Corp. 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240125 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240125 0 0 0 0 0 0 0
FACO.US First Acceptance Corp 20240125 0 2.27 2.3 2.21 2.21 14500 2.21 down down correct
FALC.US FalconStor Software Inc. 20240125 0 1.33 1.33 1.33 1.33 0 1.33
FBAK.US First National Bank Alaska 20240125 0 196.04 199.49 196.04 198.96 100 198.96 up up correct
FBPA.US Farmers Bank of Appomattox 20240125 0 23.9 23.9 23.9 23.9 0 23.9
FBTT.US First Bankers Trustshares Inc. 20240125 0 19.2 19.2 19.2 19.2 0 19.2
FCIC.US FCCC Inc. 20240125 0 0.29 0.29 0.29 0.29 200 0.29
FDCT.US FDCTECH INC 20240125 0 0.025 0.025 0.025 0.025 3500 0.025
FDVA.US Freedom Bank of Virginia 20240125 0 10.9 11 10.9 11 1900 11 up up correct
FFLO.US FREE FLOW INC 20240125 0 0.2119 0.2119 0.2119 0.2119 0 0.2119
FFMR.US First Farmers Financial Corp. 20240125 0 72.1 72.1 72.1 72.1 0 72.1
FGCO.US Financial Gravity Companies Inc. 20240125 0 0.162 0.162 0.162 0.162 0 0.162
FGNV.US Forge Innovation Development Corp 20240125 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240125 0 0.0275 0.0275 0.0275 0.0275 0 0.0275
FISB.US 1st Capital Bancorp 20240125 0 11.8 11.8 11.8 11.8 200 11.8
FLES.US THE 4 LESS GROUP INC 20240125 0 0.012 0.014 0.012 0.014 8000 0.014 up up correct
FLSS.US Forbes Energy Services Ltd 20240125 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240125 0 5285 5285 5163.25 5210 100 5210 down down correct
FMBM.US F & M Bank Corp. 20240125 0 18.99 18.99 18.7 18.95 1000 18.95 down down correct
FMCB.US Farmers & Merchants Bancorp 20240125 0 1000 1000 1000 1000 0 1000
FMCC.US Freddie Mac 20240125 0 1.2 1.22 0.98 1.05 5876100 1.05 down down correct
FMHS.US FARMHOUSE INC 20240125 0 0.16 0.16 0.16 0.16 230 0.16
FNAM.US Evolutionary Genomics Inc. 20240125 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240125 0 24.51 24.51 24.51 24.51 0 24.51
FNMA.US Federal National Mortgage Association 20240125 0 1.4 1.43 1.26 1.31 8878400 1.31 down down correct
FNRN.US First Northern Community Bancorp 20240125 0 8.63 8.64 8.63 8.64 4400 8.64 up up correct
FORW.US Forwardly Inc 20240125 0 0.02 0.0211 0.0157 0.0184 1208185 0.0184 down down correct
FRSB.US First Resource Bank 20240125 0 12.9 12.9 12.9 12.9 0 12.9
FSSN.US FISION Corp. 20240125 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240125 0 5.99 6 5.904 5.97 91900 5.97 down down correct
FTLF.US FitLife Brands Inc 20240125 0 21.53 21.53 21.53 21.53 248 21.53
FUST.US Fuse Group Holding Inc. 20240125 0 0.261 0.261 0.22 0.22 12800 0.22 down down correct
FWONB.US Liberty Media Formula One Corporation Series B 20240125 0 56.02 56.02 56.02 56.02 0 56.02
GAXY.US Galaxy Next Generation Inc. 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240125 0 16.5 16.58 16.5 16.55 21404 16.55 up up correct
GBLX.US GB Sciences Inc 20240125 0 0.01 0.01 0.01 0.01 7400 0.01
GBTC.US Grayscale Bitcoin Trust 20240125 0 35.62 35.74 35.235 35.44 14150300 35.44 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240125 0 0.0008 0.0008 0.0007 0.0007 3105800 0.0007 down down correct
GCEH.US Global Clean Energy Holdings Inc. 20240125 0 1 1 0.93 0.93 1129 0.93 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240125 0 13.68 13.7 13.23 13.59 99600 13.59 down down correct
GIBX.US GIB CAP GROUP INC 20240125 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240125 0 0.13 0.13 0.13 0.13 66 0.13
GKIN.US Guskin Gold Corp. 20240125 0 0.016 0.016 0.016 0.016 6203 0.016
GKIT.US Greenkraft Inc. 20240125 0 0.0167 0.0167 0.0167 0.0167 0 0.0167
GLAE.US GlassBridge Enterprises Inc 20240125 0 79.5 79.5 79.5 79.5 0 79.5
GLGI.US Greystone Logistics Inc. 20240125 0 1.17 1.17 1.17 1.17 14 1.17
GLNS.US Golden Star Resource Corp. 20240125 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240125 0 1.8 1.81 1.8 1.81 20200 1.81 up up correct
GMER.US GOOD GAMING INC 20240125 0 0.0118 0.012 0.0115 0.0115 243224 0.0115 down down correct
GMGT.US Gaming Technologies Inc. 20240125 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240125 0 0.001 0.001 0.001 0.001 114 0.001
GNRV.US Grand River Commerce Inc. 20240125 0 3.24 3.24 3.24 3.24 0 3.24
GPFT.US Grapefruit USA Inc 20240125 0 0.0011 0.0016 0.0011 0.0011 1444100 0.0011
GPOX.US GPO PLUS INC 20240125 0 0.154 0.154 0.154 0.154 0 0.154
GRMC.US GOLDRICH MINING CO 20240125 0 0.02 0.03 0.02 0.03 100282 0.03 up up correct
GRWC.US Grow Capital Inc. 20240125 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
GRYN.US Green Hygienics Holdings Inc. 20240125 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240125 0 0.001 0.001 0.001 0.001 92000 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240125 0 0.0009 0.0009 0.0007 0.0008 30912973 0.0008 down down correct
GSTX.US Graphene & Solar Technologies Ltd. 20240125 0 0.03 0.03 0.028 0.028 1126 0.028 down down correct
GTEH.US Gentech Holdings Inc 20240125 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240125 0 0.21 0.218 0.2056 0.2075 304600 0.2075 down up incorrect
GTLL.US Global Techs Ltd 20240125 0 0.0003 0.0003 0.0002 0.0003 8218000 0.0003
GVSI.US Good Vibrations Shoes Inc 20240125 0 0.0139 0.0151 0.0132 0.0136 2884166 0.0136 down up incorrect
GWSN.US Gulf West Security Network Inc. 20240125 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240125 0 0.02 0.02 0.02 0.02 0 0.02
GXLM.US Grayscale Stellar Lumens Trust 20240125 0 26.45 26.905 26.45 26.6 2500 26.6 up down incorrect
GZIC.US GZ6G TECHNOLOGIES CORP 20240125 0 0.0001 0.0001 0.0001 0.0001 100091 0.0001
HARL.US Harleysville Financial Corporation 20240125 0 21.95 21.95 21.95 21.95 100 21.95
HCBC.US High Country Bancorp Inc. 20240125 0 35.02 35.25 35 35.25 2000 35.25 up down incorrect
HCMC.US Healthier Choices Mgmt 20240125 0 0.0001 0.0001 0.0001 0.0001 86944196 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240125 0 0.14 0.14 0.14 0.14 0 0.14
HGTXU.US Hugoton Royalty Trust 20240125 0 0.57 0.57 0.55 0.57 17000 0.57
HLAN.US Heartland BancCorp 20240125 0 86.17 86.17 86.17 86.17 300 86.17
HLYK.US HealthLynked Corp 20240125 0 0.07 0.078 0.07 0.076 85200 0.076 up down incorrect
HMBL.US Humbl Inc 20240125 0 0.0008 0.0008 0.0007 0.0007 16733600 0.0007 down up incorrect
HMMR.US Hammer Fiber Optics Holdings Corp. 20240125 0 0.25 0.25 0.25 0.25 0 0.25
HPNN.US Hop-On Inc 20240125 0 0.0003 0.0003 0.0003 0.0003 84500 0.0003
HPTO.US hopTo Inc. 20240125 0 0.37 0.37 0.33 0.33 23000 0.33 down up incorrect
HQDA.US HQDA Elderly Life Network Corp. 20240125 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240125 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240125 0 0.071 0.071 0.071 0.071 100 0.071
HYEX.US HEALTHY EXTRACTS INC 20240125 0 1.89 1.89 1.89 1.89 164 1.89
HYSR.US Sunhydrogen Inc. 20240125 0 0.013 0.013 0.012 0.012 6433700 0.012 down down correct
HZEN.US Grayscale Horizen Trust 20240125 0 1.66 1.695 1.61 1.68 18000 1.68 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240125 0 21.51 21.51 21.51 21.51 0 21.51
ICBU.US Imd Companies Inc 20240125 0 0.0004 0.0005 0.0004 0.0005 1176832 0.0005 up up correct
ICCT.US iCoreConnect Inc. 20240125 0 1.69 1.85 1.69 1.8 239626 1.8 up up correct
ICNB.US Iconic Brands Inc. 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240125 0 1.025 1.05 1 1.03 1827 1.03 up up correct
IEHC.US IEH Corporation 20240125 0 7.1 7.15 7.1 7.15 1200 7.15 up up correct
IFHI.US Integrated Financial Holdings Inc. 20240125 0 29 29 29 29 5000 29
IGEN.US IGEN Networks Corp. 20240125 0 0.0002 0.0003 0.0002 0.0002 1508900 0.0002
ILAL.US International Land Alliance Inc. 20240125 0 0.087 0.087 0.072 0.08 45600 0.08 down down correct
ILUS.US Ilustrato Pictures Intl 20240125 0 0.023 0.027 0.021 0.027 38557800 0.027 up up correct
IMCI.US INFINITE GROUP INC 20240125 0 0.4 0.4 0.4 0.4 0 0.4
IMII.US Inception Mining Inc. 20240125 0 0.0009 0.0009 0.0009 0.0009 0 0.0009
INBC.US InBankShares Corporation 20240125 0 8.2 8.2 8.2 8.2 0 8.2
INBP.US Integrated BioPharma Inc. 20240125 0 0.25 0.25 0.25 0.25 0 0.25
INFT.US Infinity Bank 20240125 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240125 0 0.05 0.05 0.05 0.05 0 0.05
INKW.US Greene Concepts Inc New 20240125 0 0.0022 0.0022 0.002 0.0022 1387218 0.0022
INLB.US Item 9 Labs Corp. 20240125 0 0.0008 0.0008 0.0005 0.0006 16015675 0.0006 down down correct
INND.US Innerscope Hearing Tech 20240125 0 0.0003 0.0003 0.0002 0.0002 37712700 0.0002 down down correct
INTI.US Inhibitor Therapeutics Inc. 20240125 0 0.1 0.1 0.1 0.1 0 0.1
INTV.US Integrated Ventures Inc 20240125 0 1.73 1.73 1.73 1.73 0 1.73
INVU.US InvestView Inc. 20240125 0 0.0173 0.0175 0.0143 0.0157 240451 0.0157 down down correct
IONI.US I-On Digital Corp. 20240125 0 0.249 0.249 0.24 0.24 4000 0.24 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240125 0 0.0085 0.0098 0.0085 0.0098 233083 0.0098 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240125 0 0.2 0.2 0.2 0.2 200 0.2
IQST.US Iqstel Inc 20240125 0 0.191 0.195 0.186 0.187 199500 0.187 down down correct
ISBA.US Isabella Bank Corporation 20240125 0 21.01 21.46 21.01 21.46 1100 21.46 up up correct
ISCO.US International Stem Cell Corporation 20240125 0 0.13 0.13 0.08 0.08 2400 0.08 down down correct
IVDN.US Innovative Designs Inc. 20240125 0 0.17 0.17 0.14 0.16 24400 0.16 down down correct
IVFH.US Innovative Food Holdings Inc. 20240125 0 0.75 0.75 0.7101 0.7101 36400 0.7101 down down correct
IWSY.US ImageWare Systems Incorporated 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JFBC.US Jeffersonville Bancorp 20240125 0 19.55 20.25 19.55 20.25 1000 20.1 up up correct
JKSM.US Jacksam Corp. 20240125 0 0.0169 0.0169 0.0169 0.0169 0 0.0169
JSDA.US Jones Soda Co. 20240125 0 0.143 0.15 0.135 0.147 116100 0.147 up up correct
KAYS.US Kaya Holdings Inc. 20240125 0 0.0435 0.046 0.04 0.0446 5700 0.0446 up up correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240125 0 0.04 0.04 0.04 0.04 1046800 0.04
KBPH.US Kyto Technology and Life Science Inc. Class B 20240125 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240125 0 35.25 35.77 35.25 35.77 200 35.77 up up correct
KGKG.US Kona Gold Solutions Inc. 20240125 0 0.0039 0.0039 0.0021 0.0022 86359608 0.0022 down down correct
KISB.US Kish Bancorp Inc. 20240125 0 31.9 31.95 31.9 31.95 3000 31.95 up up correct
KITL.US Kisses From Italy Inc 20240125 0 0.0074 0.0089 0.0073 0.0074 1250500 0.0074
KTEL.US KonaTel Inc. 20240125 0 0.821 0.853 0.81 0.853 17200 0.853 up up correct
KTHN.US Katahdin Bankshares Corp. 20240125 0 23.1 23.1 23.1 23.1 0 23.1
LBRDB.US Liberty Broadband Corp. Class B 20240125 0 78.5 78.5 78.5 78.5 0 78.5
LBSR.US LIBERTY STAR URANM METLS 20240125 0 0.36 0.369 0.35 0.369 59100 0.369 up up correct
LBUY.US Leafbuyer Technologies Inc. 20240125 0 0.037 0.038 0.037 0.038 6800 0.038 up up correct
LDSN.US Luduson G Inc 20240125 0 0.5935 0.6 0.587 0.587 1201 0.587 down down correct
LEAI.US Legacy Education Alliance Inc 20240125 0 0.1111 0.14 0.111 0.14 12000 0.14 up up correct
LFER.US Life on Earth Inc. 20240125 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
LFGP.US Ledyard Financial Group Inc. 20240125 0 15.8 16.25 15.8 16.25 500 16.25 up up correct
LGCP.US LEGION CAP CORP 20240125 0 0.0575 0.0575 0.0575 0.0575 0 0.0575
LGIQ.US Logiq Inc. 20240125 0 0.031 0.05 0.031 0.038 249500 0.038 up up correct
LICT.US LICT Corporation 20240125 0 18000 18000 18000 18000 100 18000
LIVC.US Live Current Media Inc. 20240125 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
LOGN.US LOGANSPORT FINCL CORP 20240125 0 31 31 31 31 0 31
LQMT.US Liquidmetal Technologies Inc. 20240125 0 0.06 0.06 0.06 0.06 90300 0.06
LSMG.US Lode-Star Mining Inc. 20240125 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240125 0 10.6 11.5 10.25 11.27 159900 11.27 up up correct
LTNC.US Labor Smart Inc 20240125 0 0.0009 0.0014 0.0009 0.0014 259300 0.0014 up up correct
LTUM.US Lithium Corporation 20240125 0 0.047 0.053 0.047 0.047 160300 0.047
LUMB.US Lumbee Guaranty Bank 20240125 0 9 9 9 9 0 9
LUVU.US Luvu Brands Inc. 20240125 0 0.1 0.1 0.1 0.1 3000 0.1
LYBC.US Lyons Bancorp Inc. 20240125 0 41.5 41.5 41.5 41.5 300 41.5
MACE.US Mace Security International Inc. 20240125 0 0.04 0.04 0.04 0.04 11000 0.04
MAGE.US Magellan Gold Corporation 20240125 0 0.08 0.08 0.08 0.08 0 0.08
MBLU.US Morris State Bancshares Inc 20240125 0 76.5 76.5 76.5 76.5 0 76.5
MCOA.US Marijuana Company of America Inc. 20240125 0 0.0001 0.0002 0.0001 0.0001 14077467 0.0001
MDCN.US Medican Enterprises Inc 20240125 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240125 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240125 0 0.75 0.78 0.74 0.78 81400 0.78 up up correct
MFON.US Mobivity Holdings Corp. 20240125 0 0.36 0.36 0.36 0.36 0 0.36
MGTI.US MGT Capital Investments Inc. 20240125 0 0.0027 0.0034 0.0027 0.0034 2259272 0.0034 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240125 0 19 19 19 19 0 19
MHTX.US Manhattan Scientifics Inc. 20240125 0 0.003 0.003 0.0026 0.0026 438856 0.0026 down down correct
MICR.US Micron Solutions Inc. 20240125 0 0.8453 0.8453 0.8453 0.8453 0 0.8453
MITI.US MITESCO INC 20240125 0 0.03 0.03 0.03 0.03 100 0.03
MJHI.US MJ Harvest Inc. 20240125 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240125 0 0.0042 0.0042 0.0036 0.0037 6923746 0.0037 down down correct
MJNE.US MJ HOLDINGS INC 20240125 0 0.02 0.02 0.015 0.018 21600 0.018 down down correct
MMEX.US Mmex Resources Corp 20240125 0 0.0001 0.0001 0.0001 0.0001 8346223 0.0001
MMND.US Mastermind Inc. 20240125 0 0.09 0.09 0.09 0.09 0 0.09
MNAT.US Marquette National Corporation 20240125 0 27.76 27.76 27.76 27.76 100 27.76
MNBO.US MNB Holdings Corporation 20240125 0 26 26 26 26 0 26
MNBP.US Mars Bancorp Inc 20240125 0 19.65 19.65 19.65 19.65 0 19.65
MNMB.US Merchants & Marine Bancorp Inc. 20240125 0 47.2 47.2 47.2 47.2 0 47.2
MNTR.US Mentor Capital Inc. 20240125 0 0.06 0.06 0.06 0.06 600 0.06
MPIR.US Empire Diversified Energy Inc. 20240125 0 0.2 0.2 0.2 0.2 0 0.2
MRMD.US MariMed Inc 20240125 0 0.32 0.34 0.305 0.332 549900 0.332 up up correct
MRZM.US Marizyme Incorporated 20240125 0 0.1 0.1 0.1 0.1 100 0.1
MSTO.US Masterbeat Corp 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MVLY.US Mission Valley Bancorp 20240125 0 15 15 15 15 0 15
NANX.US Nanophase Technologies Corporation 20240125 0 0.42 0.51 0.42 0.5 17900 0.5 up up correct
NASB.US NASB Financial Inc. 20240125 0 31.5 31.5 31.5 31.5 200 31.5
NAUH.US National American University Holdings Inc. 20240125 0 0.06 0.06 0.06 0.06 0 0.06
NBIO.US Nascent Biotech Inc. 20240125 0 0.1216 0.129 0.1216 0.122 3670 0.122 up up correct
NGTF.US NightFood Holdings Inc. 20240125 0 0.0169 0.017 0.0169 0.017 110450 0.017 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240125 0 18 18 18 18 500 18
NLCP.US NewLake Capital Partners 20240125 0 16.01 16.78 16.01 16.238 20400 16.238 up up correct
NLST.US Netlist Inc 20240125 0 1.85 1.9 1.77 1.84 230200 1.84 down down correct
NOBH.US Nobility Homes Inc. 20240125 0 29.8 29.8 29.8 29.8 0 29.8
NOHO.US Novation Holdings Inc 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240125 0 0.0566 0.0566 0.0566 0.0566 0 0.0566
NROM.US Noble Roman's Inc. 20240125 0 0.27 0.27 0.27 0.27 0 0.27
NSAV.US Net Savings Link Inc 20240125 0 0.0021 0.0021 0.0017 0.0019 6553655 0.0019 down down correct
NUGS.US Cannabis Strategic Ventures 20240125 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240125 0 0.021 0.021 0.021 0.021 0 0.021
NUVR.US Nuvera Communications Inc. 20240125 0 12 12 12 12 0 12
NWBO.US Northwest Biotherapeutics Inc. 20240125 0 0.61 0.61 0.59 0.59 1911600 0.59 down down correct
NWYF.US Northway Financial Inc. 20240125 0 18.7 18.7 18.7 18.7 200 18.3812
NXEN.US Nexien BioPharma Inc. 20240125 0 0.023 0.023 0.021 0.021 6700 0.021 down down correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240125 0 0.1 0.1 0.1 0.1 2700 0.1
ODYY.US Odyssey Group International Inc. 20240125 0 0.08 0.085 0.08 0.085 12200 0.085 up up correct
OMTK.US Omnitek Engineering Corp. 20240125 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240125 0 1.5 1.5 1.5 1.5 900 1.5
OPTI.US Optec International Inc 20240125 0 0.001 0.0012 0.0009 0.0011 8036776 0.0011 up up correct
OPVS.US NanoFlex Power Corp. 20240125 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240125 0 5.637 5.65 5.32 5.32 22679 5.32 down down correct
OSBK.US Oconee Financial Corporation 20240125 0 33.39 33.39 33.3 33.3 450 33.3 down down correct
OTCM.US OTC Markets Group Inc. 20240125 0 57.4 57.5 57.01 57.5 2800 57.5 up up correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240125 0 0.04 0.04 0.04 0.04 28300 0.04
OTTW.US Ottawa Bancorp Inc. 20240125 0 11.45 11.5 11.26 11.4 2500 11.4 down down correct
OWPC.US One World Pharma Inc. 20240125 0 0.045 0.045 0.0416 0.0428 73092 0.0428 down down correct
OZSC.US Ozop Energy Solutions Inc 20240125 0 0.0014 0.0016 0.0014 0.0016 8860439 0.0016 up up correct
PBAM.US Private Bancorp of America Inc. 20240125 0 35.25 35.25 35.25 35.25 0 35.25
PBIO.US Pressure BioSciences Inc. 20240125 0 0.32 0.36 0.28 0.34 85400 0.34 up up correct
PBNC.US PB Financial Corporation 20240125 0 41.89 41.89 41.89 41.89 0 41.89
PBNK.US Pinnacle Bank 20240125 0 15 15.75 14.89 15.01 8600 15.01 up up correct
PBSV.US Pharma-Bio Serv Inc. 20240125 0 1.03 1.03 0.965 1 2831 0.9279 down down correct
PBYA.US Upstryve Inc 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240125 0 15.65 15.65 15.65 15.65 400 15.65
PFHO.US Pacific Health Care Organization Inc. 20240125 0 0.69 0.7 0.69 0.7 2600 0.7 up up correct
PFLC.US Pacific Financial Corporation 20240125 0 10.76 10.76 10.76 10.76 1100 10.76
PFTI.US Puradyn Filter Technologies Incorporated 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240125 0 0.098 0.098 0.098 0.098 1495 0.098
PGTK.US Pacific Green Technologies Inc. 20240125 0 0.51 0.51 0.4 0.4 11000 0.4 down down correct
PHCG.US Pure Harvest Cannabis Group Inc. 20240125 0 0.002 0.002 0.002 0.002 0 0.002
PHIL.US Phi Group Inc 20240125 0 0.0004 0.0005 0.0003 0.0005 34505105 0.0005 up up correct
PHOT.US GrowLife Inc. 20240125 0 0.001 0.001 0.001 0.001 33 0.001
PKTX.US ProtoKinetix Incorporated 20240125 0 0.0159 0.0177 0.014 0.014 512614 0.014 down down correct
PMHG.US Prime Meridian Holding Co. 20240125 0 23.59 23.59 23.59 23.59 0 23.59
PPBN.US Pinnacle Bankshares Corporation 20240125 0 27.97 28 27.87 27.9 5900 27.9 down down correct
PPHI.US Positive Physicians Holdings Inc. 20240125 0 1.95 1.95 1.95 1.95 0 1.5904
PRKR.US ParkerVision Inc. 20240125 0 0.16 0.16 0.14 0.15 375100 0.15 down down correct
PSBQ.US PSB Holdings Inc. 20240125 0 21.95 21.95 21.95 21.95 0 21.95
PTOI.US Plastic2Oil Inc. 20240125 0 0.0024 0.0024 0.0023 0.0023 30000 0.0023 down down correct
PUBC.US PureBase Corporation 20240125 0 0.088 0.1 0.069 0.08 275400 0.08 down down correct
PURE.US Pure Bioscience Inc. 20240125 0 0.12 0.13 0.12 0.12 60600 0.12
PVCT.US Provectus Biopharmaceuticals Inc. 20240125 0 0.101 0.108 0.098 0.105 121200 0.105 up up correct
PWCO.US PwrCor Inc. 20240125 0 0.05 0.05 0.05 0.05 0 0.05
PXFG.US Phoenix Footwear Group Inc. 20240125 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240125 0 0.0007 0.0007 0.0007 0.0007 8075 0.0007
QEPC.US Q.E.P. CO INC 20240125 0 18.5 19 18.5 18.5 6900 18.5
QGSI.US QuantGate Systems Inc 20240125 0 0.047 0.047 0.047 0.047 25000 0.047
QMCI.US QuoteMedia Inc. 20240125 0 0.21 0.22 0.21 0.22 4700 0.22 up up correct
QNTO.US Quaint Oak Bancorp Inc. 20240125 0 11 11 10.75 10.8 2000 10.8 down down correct
QPRC.US Quest Patent Research Corp. 20240125 0 0.2879 0.2879 0.2879 0.2879 0 0.2879
QRON.US Qrons Inc. 20240125 0 0.23 0.23 0.23 0.23 0 0.23
QSAM.US QSAM BIOSCIENCES INC 20240125 0 5.21 5.35 5.21 5.3 12000 5.3 up up correct
QSEP.US QS Energy Inc. 20240125 0 0.06 0.07 0.06 0.07 33700 0.07 up up correct
RASP.US Rasna Therapeutics Inc. 20240125 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240125 0 0.0641 0.071 0.062 0.067 596358 0.067 up up correct
RELT.US Reliant Holdings Inc. 20240125 0 0.115 0.115 0.115 0.115 100 0.115
RGBP.US Regen Biopharma Inc 20240125 0 0.98 1.0549 0.8901 1.05 7033 1.05 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240125 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240125 0 0.0098 0.0098 0.0098 0.0098 0 0.0098
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240125 0 0.08 0.08 0.08 0.08 1200 0.08
RMHB.US Rocky Mountain High Brands Inc 20240125 0 0.0029 0.004 0.0029 0.003 35300 0.003 up up correct
ROYE.US Royal Energy Resources Inc. 20240125 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240125 0 0.03 0.03 0.02 0.03 26800 0.03
RPMT.US Rego Payment Architectures Inc 20240125 0 1.47 1.485 1.43 1.485 52500 1.485 up up correct
RRIF.US Rainforest Resources Inc. 20240125 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240125 0 0.0017 0.0017 0.0014 0.0017 13369788 0.0017
RSTN.US RDE INC 20240125 0 4.4 4.53 4.4 4.4 17300 4.4
RVIV.US Reviv3 Procare Co. 20240125 0 12.5 13.25 12.5 13.25 965 13.25 up up correct
RWCB.US Redwood Capital Bancorp 20240125 0 22.56 22.56 22.56 22.56 0 22.48
RXMD.US Progressive Care Inc. 20240125 0 2.9 3.07 2.04 3.07 1200 3.07 up up correct
SABK.US South Atlantic Bancshares Inc. 20240125 0 12.37 12.65 12.05 12.65 7000 12.65 up up correct
SAML.US SAMSARA LUGGAGE INC 20240125 0 0.0295 0.03 0.0251 0.03 1787126 0.03 up up correct
SANP.US Santo Mining Corp 20240125 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240125 0 0.39 0.39 0.39 0.39 300 0.39
SCIA.US SCI Engineered Materials Inc. 20240125 0 5.2 5.2 4.98 5.18 11400 5.18 down down correct
SCND.US Scientific Industries Inc. 20240125 0 2 2 2 2 600 2
SCOO.US School Specialty Inc. 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240125 0 29.14 29.94 29.14 29.89 3000 29.89 up up correct
SEGI.US Sycamore Entmt Group Inc 20240125 0 0.0005 0.0005 0.0005 0.0005 457418 0.0005
SENR.US Strategic Environmental & Energy Resources Inc. 20240125 0 0.06 0.06 0.04 0.05 12600 0.05 down down correct
SGMD.US Sugarmade Inc. 20240125 0 0.005 0.007 0.005 0.007 187420 0.007 up up correct
SHMP.US NaturalShrimp Inc. 20240125 0 0.011 0.011 0.01 0.01 5864900 0.01 down down correct
SHRG.US Sharing Services Global Corp. 20240125 0 0.002 0.003 0.002 0.003 187500 0.003 up up correct
SHWZ.US Medicine Man Technologies Inc. 20240125 0 0.8081 0.8325 0.8081 0.8325 42283 0.8325 up up correct
SING.US SinglePoint Inc. 20240125 0 0.57 0.61 0.5 0.505 646100 0.505 down down correct
SIRC.US Solar Integrated Roofing Corp 20240125 0 0.0558 0.061 0.05 0.0505 855077 0.0505 down down correct
SKAS.US Saker Aviation Services Inc. 20240125 0 9 9 9 9 900 9
SKVI.US Skinvisible Inc. 20240125 0 0.07 0.07 0.07 0.07 0 0.07
SKYE.US SKYE BIOSCIENCE INC 20240125 0 2.49 2.49 2.25 2.25 5700 2.25 down down correct
SMGI.US SMG Industries Inc. 20240125 0 0.164 0.164 0.164 0.164 1200 0.164
SMKG.US SMART CARD MKTG SYS INC 20240125 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240125 0 0.0004 0.0005 0.0003 0.0005 6196300 0.0005 up up correct
SNVP.US Savoy Energy Corp New 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240125 0 0.023 0.023 0.02 0.023 121101 0.023
SNYR.US Synergy CHC Corp. 20240125 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240125 0 8.12 8.12 8.12 8.12 60 8.12
SPGX.US Sustainable Projects Group Inc 20240125 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240125 0 0.0002 0.0002 0.0001 0.0002 62173900 0.0002
SRGZ.US Star Gold Corp. 20240125 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240125 0 17.75 17.75 17.75 17.75 0 17.75
STCB.US Starco Brands Inc 20240125 0 0.14 0.165 0.14 0.15 11600 0.15 up up correct
STEV.US Stevia Corp 20240125 0 0.002 0.0029 0.002 0.002 35250 0.002
STHI.US Sprout Tiny Homes Inc. 20240125 0 0.022 0.0384 0.021 0.021 20000 0.021 down down correct
STLY.US HG Holdings Inc. 20240125 0 5.85 5.9 5.7 5.7 4200 5.7 down down correct
STMH.US Stem Holdings Inc. 20240125 0 0.003 0.005 0.003 0.003 120700 0.003
SUME.US Summer Energy Holdings Inc. 20240125 0 0.4001 0.4001 0.4001 0.4001 0 0.4001
SUND.US Sundance Strategies Inc. 20240125 0 1.4 1.4 1.4 1.4 0 1.4
SVBT.US SVB & T Corporation 20240125 0 39 39 39 39 0 39
SYEV.US Seychelle Environmental Technologies Inc. 20240125 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240125 0 0.0011 0.0011 0.0011 0.0011 215 0.0011
SYSX.US Sysorex Inc. 20240125 0 0.0225 0.0225 0.0225 0.0225 0 0.0225
TAUG.US Tauriga Sciences Inc. 20240125 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240125 0 3.6 3.6 3.6 3.6 100 3.6
TCCO.US TECHNICAL COMMUNICATIONS 20240125 0 0.5 0.5 0.5 0.5 600 0.5
TCNB.US Town Center Bank 20240125 0 5.01 5.01 5.01 5.01 0 5.01
TDNT.US Trident Brands Incorporated 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240125 0 0.0511 0.0599 0.0452 0.0599 30183 0.0599 up up correct
TGEN.US TECOGEN INC 20240125 0 0.785 0.795 0.783 0.795 800 0.795 up up correct
TGHI.US Touchpoint Group Holdings Inc. 20240125 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240125 0 0.03 0.03 0.03 0.03 0 0.03
TIKK.US Tel-Instrument Electronics Corp 20240125 0 2.14 2.14 2.14 2.14 200 2.14
TIXC.US Tix Corporation 20240125 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240125 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240125 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240125 0 0.008 0.008 0.008 0.008 60400 0.008
TLRS.US Timberline Resources Corporation 20240125 0 0.04 0.04 0.04 0.04 115600 0.04
TLSS.US TRANSPORTATION & LOGISTIC 20240125 0 0.001 0.001 0.001 0.001 12599100 0.001
TMBXF.US Tombstone Exploration Corporation 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240125 0 0.36 0.38 0.34 0.35 80000 0.35 down down correct
TOFB.US Tofutti Brands Inc. 20240125 0 0.8 0.8 0.8 0.8 0 0.8
TPCS.US TechPrecision Corporation 20240125 0 3.74 3.92 3.74 3.8 6700 3.8 up up correct
TPTW.US TPT Global Tech Inc. 20240125 0 0.0003 0.0004 0.0003 0.0003 6693000 0.0003
TRCK.US Track Group Inc. 20240125 0 0.2 0.2 0.2 0.2 6000 0.2
TRIQ.US TRAQIQ INC 20240125 0 0.6975 0.6975 0.69 0.69 2149 0.69 down down correct
TRVR.US Two Rivers Financial Group Inc 20240125 0 37.27 37.27 37.27 37.27 100 37.27
TSSI.US TSS Inc. 20240125 0 0.32 0.32 0.32 0.32 0 0.32
TYCB.US Calvin B. Taylor Bankshares Inc. 20240125 0 45 45 45 45 0 45
TYFG.US Tri-County Financial Group Inc. 20240125 0 43 43 42.75 42.75 1800 42.75 down up incorrect
UBAB.US United Bancorporation of Alabama Inc. 20240125 0 41.1 41.1 40.9 41.1 5400 41.1
UCASU.US UC Asset Limited Partnership 20240125 0 0.58 0.58 0.58 0.58 0 0.58
UCLE.US US Nuclear Corp. 20240125 0 0.05 0.052 0.048 0.05 104400 0.05
UNIB.US University Bancorp Inc. 20240125 0 14.55 14.78 14.55 14.78 600 14.78 up down incorrect
UNIF.US U & I Financial Corp. 20240125 0 10 10 10 10 0 10
UNIR.US Uniroyal Global Engineered Products Inc. 20240125 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNRV.US Unrivaled Brands Inc 20240125 0 0.75 0.96 0.75 0.795 5951 0.795 up down incorrect
UNTN.US United Tennessee Bankshares Inc. 20240125 0 18.25 18.25 18.25 18.25 0 18.25
UNXP.US United Express Inc 20240125 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240125 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240125 0 0.119 0.119 0.119 0.119 2900 0.119
USMT.US US Metro Bancorp Inc. 20240125 0 3.3 3.3 3.3 3.3 2500 3.3
UWHR.US Uwharrie Capital Corp 20240125 0 7.5 7.5 7.5 7.5 0 7.5
VFRM.US Veritas Farms Inc. 20240125 0 0.028 0.029 0.027 0.029 18000 0.029 up down incorrect
VISM.US Visium Technologies Inc 20240125 0 0.0157 0.0157 0.015 0.015 278895 0.015 down up incorrect
VIVC.US Vivic Corp. 20240125 0 0.75 0.75 0.75 0.75 0 0.75
VMNT.US Vemanti Group Inc. 20240125 0 0.0869 0.0895 0.081 0.081 6815 0.081 down up incorrect
VPER.US Viper Networks Inc 20240125 0 0.0005 0.0006 0.0005 0.0005 1164405 0.0005
VPLM.US Voip-Pal.com Inc. 20240125 0 0.0174 0.0185 0.0165 0.0165 3153958 0.0165 down down correct
VRUS.US Verus International Inc. 20240125 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240125 0 11.7 11.7 11.7 11.7 427 11.635
VYCO.US Vycor Medical Inc. 20240125 0 0.083 0.083 0.083 0.083 0 0.083
VYND.US VYNLEADS INC 20240125 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240125 0 0.051 0.051 0.036 0.036 2159 0.036 down down correct
WARM.US Cool Technologies Inc. 20240125 0 0.0029 0.0029 0.0028 0.0028 151000 0.0028 down down correct
WAYN.US Wayne Savings Bancshares Inc. 20240125 0 25.25 25.25 25.25 25.25 0 25.25
WBBW.US Westbury Bancorp Inc 20240125 0 25.5 25.5 25.5 25.5 0 25.5
WCRS.US Western Capital Resources Inc. 20240125 0 4.5 4.5 4.5 4.5 0 4.5
WCUI.US Wellness Center USA Inc. 20240125 0 0.0029 0.0029 0.0029 0.0029 9900 0.0029
WDDD.US Worlds Inc. 20240125 0 0.0065 0.0065 0.0065 0.0065 1000 0.0065
WDLF.US Social Life Network Inc 20240125 0 0.0007 0.0007 0.0006 0.0007 8213866 0.0007
WINR.US Simplicity Esports and Gaming Company. 20240125 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
WNDW.US Solarwindow Tech Inc 20240125 0 0.3 0.36 0.3 0.34 4300 0.34 up up correct
WRIV.US White River Bancshares Co. 20240125 0 61.5 61.5 61 61 400 61 down down correct
WSCO.US Wall Street Media Co Inc. 20240125 0 1 1 0.9 0.9 200 0.9 down down correct
WTBFB.US W T B Financial Crp B 20240125 0 299 299 292.65 299 500 299
XDSL.US mPhase Technologies Inc. 20240125 0 0.0007 0.0007 0.0007 0.0007 3000 0.0007
XERI.US XERIANT INC 20240125 0 0.017 0.017 0.017 0.017 293300 0.017
ZCSH.US Grayscale Zcash Trust 20240125 0 2.3 2.69 2.28 2.45 21000 2.45 up down incorrect
ZDPY.US Zoned Properties Inc. 20240125 0 0.44 0.44 0.44 0.44 0 0.44
ZNOG.US Zion Oil & Gas Inc 20240125 0 0.06 0.07 0.06 0.06 836300 0.06

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