CollectAI

close-otc

2024/01/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240129 0 0.0165 0.0183 0.0165 0.0168 3936870 0.0168 up down incorrect
AAWH.US Ascend Wellness Holdings Inc Class A 20240129 0 1.36 1.38 1.25 1.37 58100 1.37 up down incorrect
ABMC.US AMER BIO MEDICA CORP 20240129 0 0.0001 0.0001 0.0001 0.0001 435 0.0001
ABMT.US Advanced BioMedical Technologies Inc. 20240129 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240129 0 0.081 0.095 0.081 0.081 1100 0.081
ACBM.US Acro Biomedical Co Ltd 20240129 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240129 0 6 6.25 6 6.25 500 6.25 up up correct
ACUR.US Acura Pharmaceuticals Inc. 20240129 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
ADGO.US Advantego Corp 20240129 0 0 0 0 0 0 0
ADMQ.US ADM Endeavors Inc 20240129 0 0.045 0.0498 0.045 0.0483 188456 0.0483 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240129 0 0.09 0.09 0.09 0.09 42 0.09
AERG.US Applied Energetics Inc. 20240129 0 1.97 1.97 1.86 1.87 36900 1.87 down down correct
AFIPA.US Amfi Corp A 20240129 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240129 0 0.04 0.04 0.04 0.04 44500 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240129 0 0.0027 0.003 0.0027 0.003 46072089 0.003 up up correct
ALBY.US Community Capital Bancshares Inc. 20240129 0 18.1 18.1 18.1 18.1 0 18.1
ALDS.US APPlife Digital Solutions Inc. 20240129 0 0.014 0.014 0.014 0.014 0 0.014
ALID.US Allied Corp. (California) 20240129 0 0.078 0.078 0.069 0.075 5523 0.075 down down correct
ALKM.US Alkame Holdings Inc 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240129 0 0.0001 0.0001 0.0001 0.0001 5000 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240129 0 28.41 28.48 28.41 28.41 1900 28.41
ALTD.US Altitude International Inc. 20240129 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240129 0 0 0 0 0 0 0
AMBZ.US American Business Bank 20240129 0 35.55 39.54 35.55 39 29800 39 up up correct
AMCT.US American Education Center Inc. 20240129 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240129 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240129 0 0.0001 0.0002 0.0001 0.0002 6690730 0.0002 up up correct
AMMJ.US American Cannabis Company Inc 20240129 0 0.013 0.015 0.007 0.009 262300 0.009 down down correct
AMMX.US AmeraMex International Inc. 20240129 0 0.178 0.178 0.178 0.178 0 0.178
AMNL.US Applied Minerals Inc. 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240129 0 0.04 0.04 0.04 0.04 0 0.04
ANDR.US Andrea Electronics Corporation 20240129 0 0.01 0.01 0.01 0.01 100 0.01
ARBV.US American Riviera Bank 20240129 0 16.25 16.25 16.25 16.25 0 16.25
ARTH.US Arch Therapeutics Inc. 20240129 0 3.98 3.99 3.4 3.59 10100 3.59 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240129 0 40 40 40 40 0 40
ATAO.US ALTAIR INTERNATIONAL CORP 20240129 0 0.12 0.12 0.094 0.1 19500 0.1 down down correct
ATGN.US Altigen Communications Inc 20240129 0 0.73 0.83 0.73 0.78 36200 0.78 up up correct
ATRX.US Adhera Therapeutics Inc 20240129 0 0.02 0.02 0.02 0.02 216000 0.02
ATVK.US Ameritek Ventures 20240129 0 0.0018 0.0019 0.0018 0.0018 5865554 0.0018
AUNXF.US Axp Energy Ltd 20240129 0 0.0006 0.0006 0.0006 0.0006 17857 0.0006
AXIM.US AXIM Biotechnologies Inc. 20240129 0 0.02 0.02 0.018 0.018 211100 0.018 down down correct
AZFL.US Amazonas Florestal New 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240129 0 0.75 0.75 0.75 0.75 5 0.75
BANT.US Bantec Inc 20240129 0 0.0083 0.0097 0.007 0.0097 13963 0.0097 up up correct
BASA.US Basanite Inc. 20240129 0 0.015 0.017 0.014 0.015 223600 0.015
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240129 0 48 48 48 48 0 48
BAYP.US Bayport Intl Holdgs Inc 20240129 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240129 0 9.13 9.2 9.03 9.03 7700 9.03 down down correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240129 0 3.83 3.98 3.76 3.81 393400 3.81 down down correct
BCTF.US Bancorp 34 Inc. 20240129 0 8.9 8.9 8.9 8.9 100 8.9
BDCO.US Blue Dolphin Energy Company 20240129 0 4.3 4.77 4.3 4.57 9800 4.57 up up correct
BDGR.US Black Dragon Res Cos Inc 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240129 0 2.61 2.61 2.61 2.61 200 2.61
BEGI.US BlackStar Enterprise Group Inc. 20240129 0 0.0024 0.0025 0.0019 0.0022 17312691 0.0022 down down correct
BELP.US Belpointe REIT Inc 20240129 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240129 0 31 31 31 31 350 31
BFCH.US Bitfrontier Capital Hldgs 20240129 0 0.0091 0.0091 0.0085 0.0091 620149 0.0091
BIIO.US Bionovate Technologies 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240129 0 0.004 0.004 0.003 0.003 68937000 0.003 down down correct
BLGO.US BioLargo Inc. 20240129 0 0.21 0.22 0.21 0.21 176300 0.21
BMNM.US Bimini Capital Management Inc. Class A 20240129 0 0.7 0.7 0.7 0.7 0 0.7
BMTM.US Bright Mountain Media Inc. 20240129 0 0.138 0.138 0.138 0.138 0 0.138
BNCC.US BNCCorp Inc. 20240129 0 26.56 27.04 26.56 27.04 200 27.04 up down incorrect
BNET.US Bion Environmental Technologies Inc. 20240129 0 1.2 1.27 1.2 1.27 11700 1.27 up down incorrect
BOID.US Bank of Idaho Holding Co 20240129 0 30 30 30 30 450 30
BRLL.US Barrel Energy Inc 20240129 0 0.011 0.014 0.011 0.014 538616 0.014 up down incorrect
BRSF.US BRAIN SCIENTIFIC INC 20240129 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240129 0 0.564 0.564 0.564 0.564 0 0.564
BSFO.US Bank San Francisco California NEW 20240129 0 28.35 28.35 27.75 28.3 1650 28.3 down up incorrect
BSPK.US Bespoke Extracts Inc 20240129 0 0.0957 0.0957 0.0957 0.0957 0 0.0957
BTIM.US Boatim Inc. 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240129 0 0.07 0.08 0.07 0.07 37300 0.07
BUKS.US Butler National Corporation 20240129 0 0.78 0.79 0.73 0.77 23600 0.77 down up incorrect
BWMG.US BROWNIE'S MARINE GRP INC 20240129 0 0.0099 0.0099 0.0099 0.0099 650 0.0099
CANB.US Can B Corp. 20240129 0 0.028 0.029 0.025 0.028 236500 0.028
CANN.US General Cannabis Corp. 20240129 0 0.0775 0.0887 0.0701 0.0753 122400 0.0753 down down correct
CAPC.US Capstone Cos. Inc. 20240129 0 0.018 0.018 0.016 0.016 1600 0.016 down down correct
CAPS.US Capstone Therapeutics Corp. 20240129 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240129 0 0.0015 0.0016 0.0013 0.0014 2866900 0.0014 down down correct
CBAF.US Citba Financial Corporation 20240129 0 23.84 23.84 23.84 23.84 100 23.84
CBBI.US CBB Bancorp Inc 20240129 0 10.02 10.12 9.893 9.96 108800 9.96 down down correct
CBDS.US Cannabis Sativa Inc. 20240129 0 0.0164 0.022 0.0164 0.0219 83793 0.0219 up up correct
CBKM.US Consumers Bancorp Inc. 20240129 0 17.05 17.05 17.05 17.05 600 17.05
CBTN.US Citizens Bancorp Investment Inc Class A 20240129 0 31.5 31.5 31.5 31.5 0 31.5
CBWA.US Commencement Bank 20240129 0 10.35 10.35 10.35 10.35 0 10.35
CCNB.US Coastal Carolina Bancshares Inc. 20240129 0 9.9 9.9 9.9 9.9 0 9.9
CCOB.US Century Cobalt Corp. 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240129 0 0.0001 0.0001 0.0001 0.0001 203654 0.0001
CCUR.US CCUR Holdings Inc. 20240129 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240129 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240129 0 0.9 0.93 0.87 0.907 48700 0.907 up up correct
CFNB.US California First National Bancorp 20240129 0 17.7 17.9 17.7 17.75 8400 17.75 up up correct
CGLO.US Coro Global Inc 20240129 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240129 0 46 46 46 46 0 46
CHUC.US CHARLIES HOLDINGS INC 20240129 0 0.171 0.1867 0.1557 0.1557 45400 0.1557 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240129 0 21.55 21.55 21.5 21.5 400 21.5 down down correct
CLCS.US Cell Source Inc. 20240129 0 0.49 0.49 0.49 0.49 0 0.49
CLRD.US CLEARDAY INC 20240129 0 0.66 0.7 0.62 0.65 5200 0.65 down down correct
CLSH.US CLS Holdings USA Inc 20240129 0 0.044 0.0479 0.03 0.0348 466079 0.0348 down down correct
CMTV.US Community Bancorp. 20240129 0 17.91 17.91 17.91 17.91 0 17.91
CMUV.US CMUV BANCORP 20240129 0 16.25 16.25 16.25 16.25 0 16.25
CMXC.US Cell MedX Corp. 20240129 0 0.031 0.031 0.031 0.031 63 0.031
CNAF.US Commercial National Financial Corporation 20240129 0 10.48 10.5 10.48 10.5 2300 10.5 up up correct
CNBB.US CNB Community Bancorp Inc 20240129 0 35.1 35.15 35.05 35.15 502 35.15 up up correct
CNBN.US CNB Bank Shares Inc. 20240129 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240129 0 0.01 0.01 0.01 0.01 39600 0.01
CNFN.US CFN Enterprises Inc 20240129 0 0.12 0.12 0.11 0.12 15700 0.12
COSO.US CoastalSouth Bancshares Inc. 20240129 0 15.45 17.8 15.45 17.5 7809 17.5 up up correct
CPKF.US Chesapeake Financial Shares Inc. 20240129 0 19.2 19.2 19.2 19.2 0 19.2
CPMV.US MOSAIC IMMUNOENGINEERING 20240129 0 0.55 0.55 0.55 0.55 100 0.55
CPTP.US Capital Properties Inc. 20240129 0 12 12 12 12 0 12
CPWR.US Ocean Thermal Energy Corp. 20240129 0 0.008 0.012 0.008 0.012 143182 0.012 up up correct
CRBO.US Carbon Energy Corporation 20240129 0 0.11 0.11 0.11 0.11 0 0.11
CRMZ.US CreditRiskMonitor.com Inc. 20240129 0 2.3 2.35 2.3 2.35 1100 2.35 up up correct
CRSS.US Crossroads Systems Inc. 20240129 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240129 0 0.0206 0.0209 0.0199 0.0199 207800 0.0199 down down correct
CRVW.US CareView Communications Inc. 20240129 0 0.06 0.06 0.06 0.06 0 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240129 0 0.04 0.053 0.038 0.053 379539 0.053 up up correct
CSHX.US Cashmere Valley Bank 20240129 0 53.5 55.1 53.5 55.1 4300 55.1 up up correct
CTGL.US Citrine Global Corp 20240129 0 0.014 0.014 0.014 0.014 0 0.014
CTUY.US Century Next Financial Corporation 20240129 0 29.15 29.18 29.15 29.18 400 29.18 up up correct
CVAT.US Cavitation Technologies Inc. 20240129 0 0.02 0.02 0.02 0.02 73300 0.02
CVSI.US CV Sciences Inc. 20240129 0 0.04 0.04 0.04 0.04 125700 0.04
CWBK.US CW Bancorp 20240129 0 30.65 30.65 30.6 30.6 2500 30.6 down down correct
CWGL.US Crimson Wine Group Ltd. 20240129 0 5.8 5.86 5.67 5.68 35200 5.68 down down correct
CWPE.US CW Petroleum Corp 20240129 0 0.376 0.393 0.376 0.393 1800 0.393 up up correct
CYBL.US Cyberlux Corp 20240129 0 0.0054 0.0058 0.0042 0.0042 3808196 0.0042 down down correct
CYDY.US CytoDyn Inc. 20240129 0 0.16 0.17 0.15 0.17 4330700 0.17 up up correct
CYSM.US Community Bancorp of Santa Maria 20240129 0 10.25 10.25 10.25 10.25 1100 10.25
DBIN.US Dacotah Banks Inc. 20240129 0 32.75 32.75 32.75 32.75 100 32.75
DCSX.US DIRECT COMM SOLUTIONS 20240129 0 0.902 0.902 0.902 0.902 0 0.902
DFCO.US DALRADA FINCL CORP 20240129 0 0.191 0.199 0.187 0.187 15800 0.187 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240129 0 0.064 0.064 0.064 0.064 0 0.064
DIGP.US DigiPath Inc. 20240129 0 0.0399 0.0399 0.0205 0.0254 30400 0.0254 down down correct
DIMC.US Dimeco Inc. 20240129 0 34.8 34.8 34.8 34.8 0 34.8
DPLS.US Darkpulse Inc 20240129 0 0.001 0.0011 0.0009 0.001 12535838 0.001
DPWW.US Diego Pellicer Worldwide Inc. 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240129 0 0.0003 0.0004 0.0003 0.0004 389633 0.0004 up up correct
DSBX.US Dogwood State Bank 20240129 0 16.6 16.6 16.6 16.6 200 16.6
DTGI.US Digerati Technologies Inc 20240129 0 0.04 0.04 0.0365 0.0391 251300 0.0391 down down correct
DYNR.US DynaResource Inc. 20240129 0 1.72 1.72 1.72 1.72 0 1.72
EACO.US EACO Corporation 20240129 0 32.01 32.01 32.01 32.01 100 32.01
EAWD.US ENERGY & WTR DEV CORP 20240129 0 0.058 0.058 0.0425 0.045 285500 0.045 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240129 0 17.44 17.44 17.44 17.44 0 17.44
EFSI.US Eagle Financial Services Inc. 20240129 0 29.72 29.8 29.72 29.8 400 29.5018 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240129 0 0.19 0.2 0.18 0.19 768200 0.19
ELVG.US ELVICTOR GROUP INC 20240129 0 0.027 0.027 0.027 0.027 0 0.027
EMED.US ELECTROMEDICAL TECH INC 20240129 0 0.001 0.001 0.001 0.001 72900 0.001
EMMA.US Emmaus Life Sciences Inc. 20240129 0 0.123 0.13 0.123 0.13 18100 0.13 up up correct
EMYB.US Embassy Bancorp Inc. 20240129 0 15 15 15 15 0 15
ENBP.US ENB Financial Corp 20240129 0 15 15 14.94 14.94 600 14.94 down down correct
ENDV.US Endonovo Therapeutics Inc. 20240129 0 0.006 0.0064 0.0033 0.005 422200 0.005 down down correct
ENZC.US Enzolytics Inc 20240129 0 0.0151 0.0175 0.0151 0.0175 3346851 0.0175 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240129 0 0.09 0.09 0.09 0.09 81100 0.09
EQFN.US Equitable Financial Corp 20240129 0 11.95 11.95 11.95 11.95 300 11.95
ESBS.US ES Bancshares Inc 20240129 0 5.3 5.43 5.3 5.3 20500 5.3
ESMC.US Escalon Medical Corp. 20240129 0 0.21 0.21 0.21 0.21 400 0.21
ETCG.US Grayscale Ethereum Classic Trust 20240129 0 11.92 12.4 11.547 12.4 77200 12.4 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240129 0 19.26 20.36 18.81 19.85 3363800 19.85 up up correct
ETST.US Earth Science Tech Inc. 20240129 0 0.08 0.09 0.065 0.09 465540 0.09 up up correct
EWLL.US eWellness Healthcare Corp. 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240129 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240129 0 0 0 0 0 0 0
FACO.US First Acceptance Corp 20240129 0 2.29 2.29 2.21 2.25 3700 2.25 down down correct
FALC.US FalconStor Software Inc. 20240129 0 1.33 1.33 1.33 1.33 0 1.33
FBAK.US First National Bank Alaska 20240129 0 198.98 199 195 195.5 300 195.5 down down correct
FBPA.US Farmers Bank of Appomattox 20240129 0 23.9 23.9 23.9 23.9 0 23.9
FBTT.US First Bankers Trustshares Inc. 20240129 0 19.2 19.2 19.2 19.2 0 19.2
FCIC.US FCCC Inc. 20240129 0 0.29 0.29 0.29 0.29 0 0.29
FDCT.US FDCTECH INC 20240129 0 0.027 0.03 0.027 0.03 400 0.03 up up correct
FDVA.US Freedom Bank of Virginia 20240129 0 11.25 11.25 10.9 10.97 1500 10.97 down down correct
FETM.US Fentura Financial Inc. 20240129 0 25.5 26.5 25.5 26.5 1700 26.3846 up up correct
FFLO.US FREE FLOW INC 20240129 0 0.2119 0.2119 0.2119 0.2119 0 0.2119
FFMR.US First Farmers Financial Corp. 20240129 0 72.05 72.05 72 72 200 72 down down correct
FGCO.US Financial Gravity Companies Inc. 20240129 0 0.162 0.162 0.162 0.162 0 0.162
FGNV.US Forge Innovation Development Corp 20240129 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240129 0 0.0275 0.0275 0.0275 0.0275 0 0.0275
FISB.US 1st Capital Bancorp 20240129 0 11.33 11.33 11.33 11.33 0 11.33
FLES.US THE 4 LESS GROUP INC 20240129 0 0.011 0.012 0.011 0.012 2200 0.012 up up correct
FLSS.US Forbes Energy Services Ltd 20240129 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240129 0 5235 5239 5205 5205 100 5205 down down correct
FMBM.US F & M Bank Corp. 20240129 0 18.66 18.89 18.55 18.74 6500 18.74 up up correct
FMCB.US Farmers & Merchants Bancorp 20240129 0 999 999 976.03 976.03 100 976.03 down down correct
FMCC.US Freddie Mac 20240129 0 1.1 1.17 1.08 1.1 3645200 1.1
FMHS.US FARMHOUSE INC 20240129 0 0.1101 0.1101 0.1101 0.1101 100 0.1101
FNAM.US Evolutionary Genomics Inc. 20240129 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240129 0 24.51 24.51 24.51 24.51 0 24.51
FNMA.US Federal National Mortgage Association 20240129 0 1.35 1.42 1.33 1.36 6171100 1.36 up up correct
FNRN.US First Northern Community Bancorp 20240129 0 8.56 8.65 8.55 8.65 5100 8.65 up up correct
FORW.US Forwardly Inc 20240129 0 0.017 0.0179 0.0163 0.0177 165080 0.0177 up up correct
FRSB.US First Resource Bank 20240129 0 12.95 12.95 12.95 12.95 0 12.95
FSSN.US FISION Corp. 20240129 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240129 0 5.99 5.99 5.95 5.98 36200 5.98 down down correct
FTLF.US FitLife Brands Inc 20240129 0 22.6 22.74 21.81 22.01 3543 22.01 down down correct
FUST.US Fuse Group Holding Inc. 20240129 0 0.131 0.151 0.131 0.151 10000 0.151 up up correct
FWONB.US Liberty Media Formula One Corporation Series B 20240129 0 56.02 56.02 56.02 56.02 0 56.02
GAXY.US Galaxy Next Generation Inc. 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240129 0 16.65 16.65 16.6 16.62 1872 16.62 down down correct
GBLX.US GB Sciences Inc 20240129 0 0.01 0.01 0.01 0.01 68900 0.01
GBTC.US Grayscale Bitcoin Trust 20240129 0 37.45 38.67 37.315 38.51 14965600 38.51 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240129 0 0.0007 0.0007 0.0007 0.0007 21686 0.0007
GCEH.US Global Clean Energy Holdings Inc. 20240129 0 0.9506 0.9506 0.9506 0.9506 254 0.9506
GDLC.US Grayscale Digital Large Cap Fund LLC 20240129 0 14.26 14.71 14.25 14.41 123200 14.41 up up correct
GIBX.US GIB CAP GROUP INC 20240129 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240129 0 0.13 0.13 0.13 0.13 0 0.13
GKIN.US Guskin Gold Corp. 20240129 0 0.014 0.0159 0.014 0.014 134000 0.014
GKIT.US Greenkraft Inc. 20240129 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GLAE.US GlassBridge Enterprises Inc 20240129 0 79.5 79.5 79.5 79.5 0 79.5
GLGI.US Greystone Logistics Inc. 20240129 0 1.15 1.2 1.15 1.2 6900 1.2 up up correct
GLNS.US Golden Star Resource Corp. 20240129 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240129 0 1.79 1.82 1.75 1.82 15400 1.82 up down incorrect
GMER.US GOOD GAMING INC 20240129 0 0.0109 0.012 0.0109 0.012 61052 0.012 up down incorrect
GMGT.US Gaming Technologies Inc. 20240129 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240129 0 0.0001 0.0001 0.0001 0.0001 1040 0.0001
GNRS.US Greenrose Acquisition Corp 20240129 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240129 0 3.2 3.2 3.05 3.05 6400 3.05 down up incorrect
GPFT.US Grapefruit USA Inc 20240129 0 0.0016 0.0016 0.0016 0.0016 243200 0.0016
GPOX.US GPO PLUS INC 20240129 0 0.154 0.154 0.129 0.132 34200 0.132 down up incorrect
GRMC.US GOLDRICH MINING CO 20240129 0 0.02 0.02 0.01 0.0175 208100 0.0175 down up incorrect
GRWC.US Grow Capital Inc. 20240129 0 0.0005 0.0005 0.0005 0.0005 225 0.0005
GRYN.US Green Hygienics Holdings Inc. 20240129 0 0.0006 0.0006 0.0006 0.0006 500 0.0006
GSPE.US GulfSlope Energy Inc. 20240129 0 0.001 0.001 0.001 0.001 100000 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240129 0 0.0008 0.0009 0.0007 0.0007 6012655 0.0007 down up incorrect
GSTX.US Graphene & Solar Technologies Ltd. 20240129 0 0.0181 0.0181 0.0181 0.0181 150 0.0181
GTEH.US Gentech Holdings Inc 20240129 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240129 0 0.2599 0.32 0.2599 0.2765 806900 0.2765 up up correct
GTLL.US Global Techs Ltd 20240129 0 0.0002 0.0003 0.0002 0.0003 22425229 0.0003 up up correct
GVSI.US Good Vibrations Shoes Inc 20240129 0 0.0134 0.0136 0.013 0.0134 2271912 0.0134
GWSN.US Gulf West Security Network Inc. 20240129 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240129 0 0.02 0.02 0.02 0.02 1000 0.02
GXLM.US Grayscale Stellar Lumens Trust 20240129 0 27.5 27.5 25.11 26.7 6100 26.7 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240129 0 0.0001 0.0002 0.0001 0.0002 43768 0.0002 up up correct
HARL.US Harleysville Financial Corporation 20240129 0 22 22 22 22 100 22
HCMC.US Healthier Choices Mgmt 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240129 0 0.13 0.13 0.13 0.13 300 0.13
HGTXU.US Hugoton Royalty Trust 20240129 0 0.54 0.61 0.54 0.54 7400 0.54
HLAN.US Heartland BancCorp 20240129 0 86.05 86.05 86.05 86.05 300 86.05
HLYK.US HealthLynked Corp 20240129 0 0.08 0.08 0.048 0.057 365800 0.057 down down correct
HMBL.US Humbl Inc 20240129 0 0.0008 0.0008 0.0007 0.0008 79568600 0.0008
HMMR.US Hammer Fiber Optics Holdings Corp. 20240129 0 0.259 0.282 0.251 0.267 18600 0.267 up up correct
HPNN.US Hop-On Inc 20240129 0 0.0003 0.0004 0.0003 0.0004 144836364 0.0004 up up correct
HPTO.US hopTo Inc. 20240129 0 0.33 0.33 0.33 0.33 0 0.33
HQDA.US HQDA Elderly Life Network Corp. 20240129 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240129 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240129 0 0.071 0.071 0.071 0.071 0 0.071
HYEX.US HEALTHY EXTRACTS INC 20240129 0 1.1 1.5 1.1 1.5 754 1.5 up up correct
HYSR.US Sunhydrogen Inc. 20240129 0 0.012 0.012 0.011 0.012 3962500 0.012
HZEN.US Grayscale Horizen Trust 20240129 0 1.7 1.82 1.688 1.82 65300 1.82 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240129 0 21.51 21.51 21.51 21.51 0 21.51
ICBU.US Imd Companies Inc 20240129 0 0.0005 0.0005 0.0004 0.0005 2294131 0.0005
ICCT.US iCoreConnect Inc. 20240129 0 1.79 1.825 1.63 1.66 208499 1.66 down down correct
ICNB.US Iconic Brands Inc. 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240129 0 1.02 1.055 1.02 1.055 782 1.055 up up correct
IEHC.US IEH Corporation 20240129 0 7.12 7.12 7 7 2400 7 down down correct
IFHI.US Integrated Financial Holdings Inc. 20240129 0 28.81 29.48 28.81 29.48 700 29.48 up up correct
IGEN.US IGEN Networks Corp. 20240129 0 0.0002 0.0003 0.0002 0.0002 1466415 0.0002
ILAL.US International Land Alliance Inc. 20240129 0 0.098 0.098 0.066 0.07 109300 0.07 down down correct
ILUS.US Ilustrato Pictures Intl 20240129 0 0.02 0.022 0.015 0.018 25902100 0.018 down down correct
IMCI.US INFINITE GROUP INC 20240129 0 0.4 0.4 0.4 0.4 0 0.4
IMII.US Inception Mining Inc. 20240129 0 0.001 0.001 0.0009 0.0009 5399 0.0009 down down correct
INBC.US InBankShares Corporation 20240129 0 8.35 8.35 8.35 8.35 17400 8.35
INBP.US Integrated BioPharma Inc. 20240129 0 0.22 0.24 0.22 0.24 2700 0.24 up up correct
INFT.US Infinity Bank 20240129 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240129 0 0.05 0.05 0.05 0.05 2500 0.05
INKW.US Greene Concepts Inc New 20240129 0 0.0024 0.0025 0.0022 0.0024 1629241 0.0024
INLB.US Item 9 Labs Corp. 20240129 0 0.0005 0.0006 0.0005 0.0005 296166 0.0005
INND.US Innerscope Hearing Tech 20240129 0 0.0003 0.0003 0.0002 0.0002 18583476 0.0002 down down correct
INTI.US Inhibitor Therapeutics Inc. 20240129 0 0.1 0.1 0.1 0.1 0 0.1
INTV.US Integrated Ventures Inc 20240129 0 1.74 1.74 1.73 1.73 200 1.73 down down correct
INVU.US InvestView Inc. 20240129 0 0.0157 0.0163 0.015 0.0161 134913 0.0161 up up correct
IONI.US I-On Digital Corp. 20240129 0 0.288 0.299 0.251 0.272 48600 0.272 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240129 0 0.007 0.0088 0.007 0.0073 271367 0.0073 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240129 0 0.231 0.231 0.23 0.23 1300 0.23 down down correct
IQST.US Iqstel Inc 20240129 0 0.185 0.194 0.181 0.181 313400 0.181 down down correct
ISBA.US Isabella Bank Corporation 20240129 0 21.46 21.46 21.46 21.46 0 21.46
ISCO.US International Stem Cell Corporation 20240129 0 0.08 0.08 0.08 0.08 1000 0.08
IVDN.US Innovative Designs Inc. 20240129 0 0.16 0.16 0.16 0.16 5000 0.16
IVFH.US Innovative Food Holdings Inc. 20240129 0 0.75 0.75 0.7339 0.74 18300 0.74 down down correct
IWSY.US ImageWare Systems Incorporated 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240129 0 25 25 25 25 500 25
JFBC.US Jeffersonville Bancorp 20240129 0 20.45 20.45 20.2 20.2 700 20.2 down down correct
JKSM.US Jacksam Corp. 20240129 0 0.0101 0.015 0.0101 0.014 19727 0.014 up up correct
JSDA.US Jones Soda Co. 20240129 0 0.148 0.15 0.13 0.14 138100 0.14 down down correct
KAYS.US Kaya Holdings Inc. 20240129 0 0.04 0.0435 0.04 0.04 2300 0.04
KBLB.US Kraig Biocraft Laboratories Inc. 20240129 0 0.04 0.04 0.04 0.04 228400 0.04
KBPH.US Kyto Technology and Life Science Inc. Class B 20240129 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240129 0 36.25 36.5 36.05 36.15 5900 36.0132 down down correct
KGKG.US Kona Gold Solutions Inc. 20240129 0 0.0021 0.0035 0.0019 0.0033 52191979 0.0033 up up correct
KISB.US Kish Bancorp Inc. 20240129 0 31.9 32 31.75 32 3500 32 up up correct
KITL.US Kisses From Italy Inc 20240129 0 0.0076 0.009 0.0076 0.0085 733053 0.0085 up up correct
KTEL.US KonaTel Inc. 20240129 0 0.83 0.852 0.83 0.851 8800 0.851 up down incorrect
KTHN.US Katahdin Bankshares Corp. 20240129 0 23.1 23.1 23.1 23.1 0 23.1
LBRDB.US Liberty Broadband Corp. Class B 20240129 0 78.5 78.5 78.5 78.5 0 78.5
LBSR.US LIBERTY STAR URANM METLS 20240129 0 0.399 0.415 0.351 0.3989 66800 0.3989 down up incorrect
LBUY.US Leafbuyer Technologies Inc. 20240129 0 0.035 0.035 0.033 0.035 474800 0.035
LDSN.US Luduson G Inc 20240129 0 0.5 0.5 0.5 0.5 0 0.5
LEAI.US Legacy Education Alliance Inc 20240129 0 0.1399 0.1499 0.13 0.13 15700 0.13 down up incorrect
LFER.US Life on Earth Inc. 20240129 0 0.0005 0.0005 0.0005 0.0005 990 0.0005
LFGP.US Ledyard Financial Group Inc. 20240129 0 16.01 16.25 16.01 16.25 600 16.25 up down incorrect
LGCP.US LEGION CAP CORP 20240129 0 0.058 0.058 0.058 0.058 2000 0.058
LGIQ.US Logiq Inc. 20240129 0 0.031 0.04 0.031 0.04 46300 0.04 up down incorrect
LICT.US LICT Corporation 20240129 0 18225 18249.9902 18225 18249.9902 100 18249.9902 up down incorrect
LIVC.US Live Current Media Inc. 20240129 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
LOGN.US LOGANSPORT FINCL CORP 20240129 0 31.25 31.25 31.25 31.25 1 31.25
LQMT.US Liquidmetal Technologies Inc. 20240129 0 0.06 0.06 0.06 0.06 193000 0.06
LSMG.US Lode-Star Mining Inc. 20240129 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240129 0 12.35 13.28 12.05 12.65 265800 12.65 up down incorrect
LTNC.US Labor Smart Inc 20240129 0 0.001 0.003 0.001 0.002 26601679 0.002 up down incorrect
LTUM.US Lithium Corporation 20240129 0 0.045 0.05 0.045 0.045 45600 0.045
LUMB.US Lumbee Guaranty Bank 20240129 0 9.2 9.2 9.2 9.2 0 9.2
LUVU.US Luvu Brands Inc. 20240129 0 0.08 0.08 0.08 0.08 0 0.08
LYBC.US Lyons Bancorp Inc. 20240129 0 41.25 41.25 41.25 41.25 0 41.25
MACE.US Mace Security International Inc. 20240129 0 0.04 0.04 0.04 0.04 11800 0.04
MAGE.US Magellan Gold Corporation 20240129 0 0.08 0.08 0.08 0.08 0 0.08
MBLU.US Morris State Bancshares Inc 20240129 0 76.5 76.5 76.5 76.5 0 76.5
MCBI.US Mountain Commerce Bancorp Inc. 20240129 0 18.508 18.6 18.5 18.6 4000 18.5198 up up correct
MCOA.US Marijuana Company of America Inc. 20240129 0 0.0001 0.0002 0.0001 0.0002 18390187 0.0002 up up correct
MDCN.US Medican Enterprises Inc 20240129 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240129 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240129 0 0.75 0.75 0.7 0.74 204500 0.74 down down correct
MFON.US Mobivity Holdings Corp. 20240129 0 0.36 0.36 0.36 0.36 0 0.36
MGTI.US MGT Capital Investments Inc. 20240129 0 0.0024 0.003 0.0024 0.0027 715094 0.0027 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240129 0 17.78 19 17.78 19 500 19 up up correct
MHTX.US Manhattan Scientifics Inc. 20240129 0 0.0025 0.0025 0.0025 0.0025 0 0.0025
MICR.US Micron Solutions Inc. 20240129 0 0.7113 0.7113 0.7113 0.7113 1000 0.7113
MITI.US MITESCO INC 20240129 0 0.05 0.05 0.05 0.05 0 0.05
MJHI.US MJ Harvest Inc. 20240129 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240129 0 0.0039 0.004 0.0036 0.0036 8528361 0.0036 down down correct
MJNE.US MJ HOLDINGS INC 20240129 0 0.016 0.016 0.016 0.016 2600 0.016
MMEX.US Mmex Resources Corp 20240129 0 0.0001 0.0001 0.0001 0.0001 8739942 0.0001
MMND.US Mastermind Inc. 20240129 0 0.09 0.09 0.09 0.09 0 0.09
MNAT.US Marquette National Corporation 20240129 0 27.81 28 27.81 28 1000 28 up up correct
MNBO.US MNB Holdings Corporation 20240129 0 26 26 26 26 0 26
MNBP.US Mars Bancorp Inc 20240129 0 19.65 19.65 18.7 19.5 2500 19.5 down down correct
MNMB.US Merchants & Marine Bancorp Inc. 20240129 0 47 47 47 47 100 47
MNTR.US Mentor Capital Inc. 20240129 0 0.05 0.06 0.05 0.05 3200 0.05
MPIR.US Empire Diversified Energy Inc. 20240129 0 0.22 0.22 0.22 0.22 5000 0.22
MRMD.US MariMed Inc 20240129 0 0.34 0.348 0.32 0.345 442600 0.345 up up correct
MRZM.US Marizyme Incorporated 20240129 0 0.1 0.1 0.1 0.1 0 0.1
MSTO.US Masterbeat Corp 20240129 0 0.0001 0.0001 0.0001 0.0001 100000 0.0001
MVLY.US Mission Valley Bancorp 20240129 0 15 15 15 15 0 15
NANX.US Nanophase Technologies Corporation 20240129 0 0.5 0.55 0.45 0.47 69100 0.47 down up incorrect
NASB.US NASB Financial Inc. 20240129 0 31.5 31.5 31.5 31.5 0 31.5
NAUH.US National American University Holdings Inc. 20240129 0 0.04 0.04 0.04 0.04 1 0.04
NBIO.US Nascent Biotech Inc. 20240129 0 0.1152 0.1176 0.105 0.1123 62000 0.1123 down up incorrect
NGTF.US NightFood Holdings Inc. 20240129 0 0.017 0.028 0.016 0.0175 627033 0.0175 up down incorrect
NIDB.US Northeast Indiana Bancorp Inc. 20240129 0 18.25 18.25 18.25 18.25 0 18.25
NLCP.US NewLake Capital Partners 20240129 0 16.75 16.75 16.53 16.66 13700 16.66 down down correct
NLST.US Netlist Inc 20240129 0 1.99 2 1.8 1.84 308000 1.84 down down correct
NOBH.US Nobility Homes Inc. 20240129 0 32.03 32.03 32.03 32.03 100 32.03
NOHO.US Novation Holdings Inc 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240129 0 0.0566 0.0566 0.0566 0.0566 0 0.0566
NROM.US Noble Roman's Inc. 20240129 0 0.3 0.3 0.3 0.3 0 0.3
NSAV.US Net Savings Link Inc 20240129 0 0.002 0.0021 0.0018 0.0019 7030615 0.0019 down down correct
NUGS.US Cannabis Strategic Ventures 20240129 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240129 0 0.021 0.021 0.021 0.021 0 0.021
NUVR.US Nuvera Communications Inc. 20240129 0 12.13 12.13 12.1 12.1 200 12.1 down down correct
NWBO.US Northwest Biotherapeutics Inc. 20240129 0 0.61 0.61 0.58 0.59 1422600 0.59 down down correct
NWYF.US Northway Financial Inc. 20240129 0 20 20.65 20 20.65 400 20.298 up up correct
NXEN.US Nexien BioPharma Inc. 20240129 0 0.022 0.022 0.02 0.021 7500 0.021 down down correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240129 0 0.07 0.07 0.07 0.07 10060 0.07
ODYY.US Odyssey Group International Inc. 20240129 0 0.085 0.089 0.076 0.087 79000 0.087 up up correct
OMTK.US Omnitek Engineering Corp. 20240129 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240129 0 1.5 1.5 1.5 1.5 0 1.5
OPTI.US Optec International Inc 20240129 0 0.0009 0.0011 0.0009 0.0011 9396026 0.0011 up up correct
OPVS.US NanoFlex Power Corp. 20240129 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240129 0 5.3715 5.3799 5.29 5.29 2246 5.29 down up incorrect
OSBK.US Oconee Financial Corporation 20240129 0 34 34 34 34 100 34
OTCM.US OTC Markets Group Inc. 20240129 0 57.25 58 57.13 58 6300 58 up down incorrect
OTLC.US ONCOTELIC THERAPEUTCS INC 20240129 0 0.04 0.04 0.04 0.04 36500 0.04
OTTW.US Ottawa Bancorp Inc. 20240129 0 11.54 11.54 11.52 11.52 3500 11.52 down up incorrect
OWPC.US One World Pharma Inc. 20240129 0 0.0412 0.045 0.0404 0.045 134400 0.045 up down incorrect
OZSC.US Ozop Energy Solutions Inc 20240129 0 0.0015 0.0016 0.0014 0.0015 18060502 0.0015
PBAM.US Private Bancorp of America Inc. 20240129 0 35.99 35.99 35.1 35.1 200 35.1 down up incorrect
PBIO.US Pressure BioSciences Inc. 20240129 0 0.28 0.3 0.28 0.3 75400 0.3 up down incorrect
PBNC.US PB Financial Corporation 20240129 0 41 41 41 41 100 41
PBNK.US Pinnacle Bank 20240129 0 15.5 15.5 15.5 15.5 0 15.5
PBSV.US Pharma-Bio Serv Inc. 20240129 0 1 1.08 0.97 1.07 11000 1.07 up down incorrect
PBYA.US Upstryve Inc 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240129 0 16 16 15.65 15.65 4000 15.65 down up incorrect
PFHO.US Pacific Health Care Organization Inc. 20240129 0 0.68 0.69 0.66 0.69 25100 0.69 up down incorrect
PFLC.US Pacific Financial Corporation 20240129 0 10.73 10.73 10.73 10.73 0 10.73
PFTI.US Puradyn Filter Technologies Incorporated 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240129 0 0.1 0.1 0.1 0.1 10070 0.1
PGTK.US Pacific Green Technologies Inc. 20240129 0 0.4 0.4 0.4 0.4 0 0.4
PHCG.US Pure Harvest Cannabis Group Inc. 20240129 0 0.002 0.003 0.002 0.003 1100 0.003 up down incorrect
PHIL.US Phi Group Inc 20240129 0 0.0004 0.0005 0.0003 0.0004 49123030 0.0004
PHOT.US GrowLife Inc. 20240129 0 0.001 0.001 0.001 0.001 353 0.001
PKTX.US ProtoKinetix Incorporated 20240129 0 0.014 0.0154 0.0132 0.0154 483254 0.0154 up up correct
PMHG.US Prime Meridian Holding Co. 20240129 0 24.25 24.25 24.25 24.25 300 24.25
PPBN.US Pinnacle Bankshares Corporation 20240129 0 27.9 27.9 27.9 27.9 100 27.9
PPHI.US Positive Physicians Holdings Inc. 20240129 0 6 6 6 6 600 4.8937
PRKR.US ParkerVision Inc. 20240129 0 0.15 0.19 0.15 0.17 225000 0.17 up up correct
PSBQ.US PSB Holdings Inc. 20240129 0 21.95 21.95 21.95 21.95 6000 21.95
PTOI.US Plastic2Oil Inc. 20240129 0 0.003 0.003 0.003 0.003 1107 0.003
PUBC.US PureBase Corporation 20240129 0 0.079 0.08 0.079 0.08 2400 0.08 up up correct
PURE.US Pure Bioscience Inc. 20240129 0 0.12 0.12 0.11 0.11 15100 0.11 down down correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240129 0 0.106 0.113 0.101 0.113 157900 0.113 up up correct
PWCO.US PwrCor Inc. 20240129 0 0.0431 0.0431 0.0431 0.0431 0 0.0431
PXFG.US Phoenix Footwear Group Inc. 20240129 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240129 0 0.0008 0.0008 0.0008 0.0008 8020 0.0008
QEPC.US Q.E.P. CO INC 20240129 0 21.19 21.19 21.19 21.19 200 21.19
QGSI.US QuantGate Systems Inc 20240129 0 0.0413 0.045 0.0382 0.045 35100 0.045 up up correct
QMCI.US QuoteMedia Inc. 20240129 0 0.21 0.22 0.21 0.21 2700 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240129 0 11 11 11 11 0 11
QPRC.US Quest Patent Research Corp. 20240129 0 0.298 0.298 0.298 0.298 0 0.298
QRON.US Qrons Inc. 20240129 0 0.23 0.23 0.23 0.23 0 0.23
QSAM.US QSAM BIOSCIENCES INC 20240129 0 5.1 5.1 5 5.05 4300 5.05 down down correct
QSEP.US QS Energy Inc. 20240129 0 0.07 0.07 0.07 0.07 56500 0.07
RASP.US Rasna Therapeutics Inc. 20240129 0 0.008 0.008 0.008 0.008 100 0.008
RDGL.US Vivos Inc 20240129 0 0.0626 0.0648 0.0602 0.0617 618819 0.0617 down down correct
RELT.US Reliant Holdings Inc. 20240129 0 0.115 0.115 0.115 0.115 0 0.115
RGBP.US Regen Biopharma Inc 20240129 0 0.88 1.1 0.78 0.9 6237 0.9 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240129 0 0.0012 0.0012 0.0012 0.0012 423 0.0012
RGUS.US Regi U.S. Inc. 20240129 0 0.0034 0.0098 0.0034 0.0098 4782 0.0098 up up correct
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240129 0 0.0035 0.0035 0.0035 0.0035 500 0.0035
RMHB.US Rocky Mountain High Brands Inc 20240129 0 0.0035 0.0035 0.003 0.0031 4700 0.0031 down down correct
ROYE.US Royal Energy Resources Inc. 20240129 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240129 0 0.03 0.03 0.03 0.03 700 0.03
RPMT.US Rego Payment Architectures Inc 20240129 0 1.51 1.52 1.47 1.47 30500 1.47 down down correct
RRIF.US Rainforest Resources Inc. 20240129 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240129 0 0.0016 0.0023 0.0016 0.0022 10522011 0.0022 up up correct
RSTN.US RDE INC 20240129 0 4.5 4.5 4.5 4.5 4 4.5
RVIV.US Reviv3 Procare Co. 20240129 0 10 10 7.03 9.5375 9388 9.5375 down down correct
RWCB.US Redwood Capital Bancorp 20240129 0 22.6 22.6 22.6 22.6 0 22.6
RXMD.US Progressive Care Inc. 20240129 0 3.15 3.15 3.15 3.15 57 3.15
SABK.US South Atlantic Bancshares Inc. 20240129 0 12.69 12.7 12.69 12.69 800 12.69
SAML.US SAMSARA LUGGAGE INC 20240129 0 0.0437 0.047 0.0325 0.0355 1158374 0.0355 down down correct
SANP.US Santo Mining Corp 20240129 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240129 0 0.4 0.5 0.4 0.5 5500 0.5 up up correct
SCIA.US SCI Engineered Materials Inc. 20240129 0 5.01 5.25 5.01 5.25 2300 5.25 up up correct
SCND.US Scientific Industries Inc. 20240129 0 2 2 2 2 2800 2
SCOO.US School Specialty Inc. 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240129 0 29.51 29.99 29.51 29.96 1800 29.96 up up correct
SEGI.US Sycamore Entmt Group Inc 20240129 0 0.0005 0.0006 0.0005 0.0006 924012 0.0006 up up correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240129 0 0.07 0.11 0.07 0.1 148500 0.1 up up correct
SGMD.US Sugarmade Inc. 20240129 0 0.006 0.0066 0.006 0.006 67777 0.006
SHMP.US NaturalShrimp Inc. 20240129 0 0.011 0.011 0.01 0.01 3944800 0.01 down down correct
SHRG.US Sharing Services Global Corp. 20240129 0 0.002 0.003 0.002 0.002 61200 0.002
SHWZ.US Medicine Man Technologies Inc. 20240129 0 0.9285 1.15 0.8738 1.07 209841 1.07 up up correct
SING.US SinglePoint Inc. 20240129 0 0.539 0.686 0.521 0.686 1047900 0.686 up up correct
SIRC.US Solar Integrated Roofing Corp 20240129 0 0.0495 0.0495 0.035 0.0391 868244 0.0391 down down correct
SKAS.US Saker Aviation Services Inc. 20240129 0 8.913 8.913 8.51 8.628 900 8.628 down down correct
SKVI.US Skinvisible Inc. 20240129 0 0.07 0.07 0.07 0.07 0 0.07
SKYE.US SKYE BIOSCIENCE INC 20240129 0 2.38 3.02 2.38 3 12100 3 up up correct
SMGI.US SMG Industries Inc. 20240129 0 0.164 0.164 0.164 0.164 0 0.164
SMKG.US SMART CARD MKTG SYS INC 20240129 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240129 0 0.0004 0.0004 0.0003 0.0004 2715775 0.0004
SNVP.US Savoy Energy Corp New 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240129 0 0.0219 0.0255 0.0219 0.0232 335005 0.0232 up up correct
SNYR.US Synergy CHC Corp. 20240129 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240129 0 8.95 9.5 7.2 7.2 2700 7.2 down down correct
SPGX.US Sustainable Projects Group Inc 20240129 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240129 0 0.0001 0.0003 0.0001 0.0002 128049700 0.0002 up down incorrect
SRGZ.US Star Gold Corp. 20240129 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240129 0 17.9 17.9 17.89 17.89 900 17.89 down up incorrect
STCB.US Starco Brands Inc 20240129 0 0.198 0.198 0.15 0.15 114300 0.15 down up incorrect
STEV.US Stevia Corp 20240129 0 0.0029 0.0029 0.002 0.0025 858915 0.0025 down up incorrect
STHI.US Sprout Tiny Homes Inc. 20240129 0 0.027 0.027 0.02 0.02 15100 0.02 down up incorrect
STLY.US HG Holdings Inc. 20240129 0 5.7 5.7 5.7 5.7 8 5.7
STMH.US Stem Holdings Inc. 20240129 0 0.27 0.27 0.21 0.219 2640 0.219 down up incorrect
SUME.US Summer Energy Holdings Inc. 20240129 0 0.4001 0.4001 0.4001 0.4001 0 0.4001
SUND.US Sundance Strategies Inc. 20240129 0 1.45 1.45 1.45 1.45 0 1.45
SVBT.US SVB & T Corporation 20240129 0 39 39 39 39 0 39
SYEV.US Seychelle Environmental Technologies Inc. 20240129 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240129 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240129 0 0.0002 0.0016 0.0002 0.0002 1121 0.0002
TAUG.US Tauriga Sciences Inc. 20240129 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240129 0 3.66 3.79 3.66 3.69 2000 3.69 up down incorrect
TCCO.US TECHNICAL COMMUNICATIONS 20240129 0 0.3 0.3 0.3 0.3 0 0.3
TCNB.US Town Center Bank 20240129 0 5.01 5.01 5.01 5.01 0 5.01
TDNT.US Trident Brands Incorporated 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240129 0 0.0503 0.0503 0.05 0.05 10000 0.05 down down correct
TGEN.US TECOGEN INC 20240129 0 0.786 0.79 0.73 0.73 9800 0.73 down down correct
TGHI.US Touchpoint Group Holdings Inc. 20240129 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240129 0 0.035 0.044 0.03 0.044 6600 0.044 up up correct
TIKK.US Tel-Instrument Electronics Corp 20240129 0 2.14 2.14 2.14 2.14 0 2.14
TIXC.US Tix Corporation 20240129 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240129 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240129 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240129 0 0.0058 0.0058 0.0058 0.0058 6195 0.0058
TLRS.US Timberline Resources Corporation 20240129 0 0.05 0.05 0.05 0.05 20100 0.05
TLSS.US TRANSPORTATION & LOGISTIC 20240129 0 0.001 0.001 0.001 0.001 6458100 0.001
TMBXF.US Tombstone Exploration Corporation 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240129 0 0.37 0.4 0.36 0.36 20600 0.36 down down correct
TOFB.US Tofutti Brands Inc. 20240129 0 0.8 0.8 0.8 0.8 1000 0.8
TPCS.US TechPrecision Corporation 20240129 0 3.92 3.92 3.85 3.9 3900 3.9 down down correct
TPTW.US TPT Global Tech Inc. 20240129 0 0.0004 0.0005 0.0004 0.0005 45690004 0.0005 up up correct
TRCK.US Track Group Inc. 20240129 0 0.2 0.2 0.2 0.2 0 0.2
TRIQ.US TRAQIQ INC 20240129 0 0.71 0.71 0.71 0.71 0 0.71
TRVR.US Two Rivers Financial Group Inc 20240129 0 37 37 37 37 1500 37
TSSI.US TSS Inc. 20240129 0 0.28 0.3 0.28 0.3 28200 0.3 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240129 0 45 45 45 45 0 45
TYFG.US Tri-County Financial Group Inc. 20240129 0 42.75 42.75 42.75 42.75 400 42.75
UBAB.US United Bancorporation of Alabama Inc. 20240129 0 41.55 42 41.51 42 1400 42 up up correct
UCASU.US UC Asset Limited Partnership 20240129 0 0.58 0.58 0.58 0.58 0 0.58
UCLE.US US Nuclear Corp. 20240129 0 0.052 0.052 0.047 0.049 401700 0.049 down down correct
UNIB.US University Bancorp Inc. 20240129 0 14.85 14.85 14.85 14.85 0 14.85
UNIF.US U & I Financial Corp. 20240129 0 10 10 10 10 0 10
UNIR.US Uniroyal Global Engineered Products Inc. 20240129 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNRV.US Unrivaled Brands Inc 20240129 0 0.84 0.84 0.84 0.84 0 0.84
UNTN.US United Tennessee Bankshares Inc. 20240129 0 18.25 18.25 18.25 18.25 0 18.25
UNXP.US United Express Inc 20240129 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240129 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240129 0 0.119 0.119 0.119 0.119 0 0.119
USMT.US US Metro Bancorp Inc. 20240129 0 3.35 3.35 3.28 3.29 2300 3.29 down down correct
UWHR.US Uwharrie Capital Corp 20240129 0 7.45 7.45 7.4 7.4 300 7.4 down down correct
VFRM.US Veritas Farms Inc. 20240129 0 0.031 0.031 0.031 0.031 25 0.031
VISM.US Visium Technologies Inc 20240129 0 0.0155 0.0155 0.015 0.0155 68678 0.0155
VIVC.US Vivic Corp. 20240129 0 0.75 0.75 0.75 0.75 0 0.75
VMNT.US Vemanti Group Inc. 20240129 0 0.0833 0.089 0.0805 0.089 11875 0.089 up up correct
VPER.US Viper Networks Inc 20240129 0 0.0006 0.0008 0.0005 0.0008 30201640 0.0008 up up correct
VPLM.US Voip-Pal.com Inc. 20240129 0 0.0179 0.0179 0.0162 0.017 4968510 0.017 down down correct
VRUS.US Verus International Inc. 20240129 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240129 0 11.05 11.05 10.89 10.89 469 10.89 down down correct
VYCO.US Vycor Medical Inc. 20240129 0 0.065 0.085 0.06 0.085 35700 0.085 up up correct
VYND.US VYNLEADS INC 20240129 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240129 0 0.0371 0.0371 0.0371 0.0371 0 0.0371
WARM.US Cool Technologies Inc. 20240129 0 0.0028 0.003 0.0028 0.0029 950308 0.0029 up up correct
WAYN.US Wayne Savings Bancshares Inc. 20240129 0 24.42 24.42 24.42 24.42 100 24.42
WBBW.US Westbury Bancorp Inc 20240129 0 25.5 25.5 24 24 300 24 down down correct
WCRS.US Western Capital Resources Inc. 20240129 0 4.5 4.5 4.5 4.5 0 4.5
WCUI.US Wellness Center USA Inc. 20240129 0 0.0029 0.0029 0.0029 0.0029 0 0.0029
WDDD.US Worlds Inc. 20240129 0 0.0072 0.0099 0.007 0.0079 268418 0.0079 up up correct
WDLF.US Social Life Network Inc 20240129 0 0.0008 0.0008 0.0007 0.0008 4574814 0.0008
WINR.US Simplicity Esports and Gaming Company. 20240129 0 0.0006 0.0006 0.0006 0.0006 200 0.0006
WNDW.US Solarwindow Tech Inc 20240129 0 0.32 0.53 0.26 0.5 69600 0.5 up up correct
WRIV.US White River Bancshares Co. 20240129 0 61 61 61 61 0 61
WSCO.US Wall Street Media Co Inc. 20240129 0 0.225 0.225 0.225 0.225 400 0.225
WTBFB.US W T B Financial Crp B 20240129 0 297.99 297.99 297.99 297.99 300 297.99
XDSL.US mPhase Technologies Inc. 20240129 0 0.0007 0.0007 0.0007 0.0007 596 0.0007
XERI.US XERIANT INC 20240129 0 0.017 0.018 0.017 0.018 1592300 0.018 up up correct
ZCSH.US Grayscale Zcash Trust 20240129 0 2.11 2.5 2.11 2.5 51800 2.5 up up correct
ZDPY.US Zoned Properties Inc. 20240129 0 0.479 0.479 0.473 0.478 1500 0.478 down down correct
ZNOG.US Zion Oil & Gas Inc 20240129 0 0.06 0.06 0.06 0.06 1039100 0.06

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