CollectAI

close-otc

2024/01/31

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240131 0 0.0168 0.0168 0.0151 0.0158 6230904 0.0158 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240131 0 1.42 1.42 1.33 1.39 126200 1.39 down down correct
ABMC.US AMER BIO MEDICA CORP 20240131 0 0.0001 0.0001 0.0001 0.0001 20000 0.0001
ABMT.US Advanced BioMedical Technologies Inc. 20240131 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240131 0 0.109 0.109 0.109 0.109 600 0.109
ACBM.US Acro Biomedical Co Ltd 20240131 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240131 0 6 6 6 6 10400 6
ACUR.US Acura Pharmaceuticals Inc. 20240131 0 0.0021 0.0021 0.0021 0.0021 40 0.0021
ADGO.US Advantego Corp 20240131 0 0 0 0 0 0 0
ADMQ.US ADM Endeavors Inc 20240131 0 0.0496 0.0505 0.048 0.0505 98000 0.0505 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240131 0 0.08 0.09 0.08 0.09 6100 0.09 up up correct
AERG.US Applied Energetics Inc. 20240131 0 1.88 1.935 1.87 1.91 120000 1.91 up down incorrect
AFIPA.US Amfi Corp A 20240131 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240131 0 0.04 0.04 0.04 0.04 57000 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240131 0 0.0033 0.0034 0.003 0.003 35935819 0.003 down up incorrect
ALBY.US Community Capital Bancshares Inc. 20240131 0 18.25 18.25 18.25 18.25 0 18.25
ALDS.US APPlife Digital Solutions Inc. 20240131 0 0.014 0.014 0.014 0.014 0 0.014
ALID.US Allied Corp. (California) 20240131 0 0.071 0.071 0.0702 0.0702 6702 0.0702 down up incorrect
ALKM.US Alkame Holdings Inc 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240131 0 28.11 28.5 28.02 28.5 2800 28.5 up down incorrect
ALTD.US Altitude International Inc. 20240131 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240131 0 0 0 0 0 0 0
AMBZ.US American Business Bank 20240131 0 38.01 38.19 38 38.19 9800 38.19 up down incorrect
AMCT.US American Education Center Inc. 20240131 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240131 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240131 0 0.013 0.014 0.012 0.012 331800 0.012 down up incorrect
AMMX.US AmeraMex International Inc. 20240131 0 0.153 0.161 0.153 0.161 5500 0.161 up down incorrect
AMNL.US Applied Minerals Inc. 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240131 0 0.04 0.04 0.04 0.04 3500 0.04
ANDR.US Andrea Electronics Corporation 20240131 0 0.01 0.01 0.01 0.01 0 0.01
ARBV.US American Riviera Bank 20240131 0 16.5 16.5 16.5 16.5 0 16.5
ARTH.US Arch Therapeutics Inc. 20240131 0 3.1 3.2 3 3 3300 3 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240131 0 40 40 40 40 0 40
ATAO.US ALTAIR INTERNATIONAL CORP 20240131 0 0.12 0.134 0.12 0.13 45600 0.13 up up correct
ATGN.US Altigen Communications Inc 20240131 0 0.72 0.75 0.72 0.74 18700 0.74 up up correct
ATRX.US Adhera Therapeutics Inc 20240131 0 0.02 0.02 0.02 0.02 76300 0.02
ATVK.US Ameritek Ventures 20240131 0 0.0016 0.0017 0.0014 0.0015 2997793 0.0015 down down correct
AUNXF.US Axp Energy Ltd 20240131 0 0.0008 0.0008 0.0007 0.0007 86600 0.0007 down down correct
AXIM.US AXIM Biotechnologies Inc. 20240131 0 0.018 0.02 0.018 0.02 35000 0.02 up up correct
AZFL.US Amazonas Florestal New 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240131 0 0.75 0.75 0.75 0.75 0 0.75
BANT.US Bantec Inc 20240131 0 0.0073 0.009 0.0073 0.008 16905 0.008 up up correct
BASA.US Basanite Inc. 20240131 0 0.012 0.013 0.011 0.012 293800 0.012
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240131 0 50 50 50 50 0 50
BAYP.US Bayport Intl Holdgs Inc 20240131 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240131 0 9.12 9.155 9.12 9.12 1500 9.12
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240131 0 3.66 3.67 3.22 3.45 302300 3.45 down down correct
BCTF.US Bancorp 34 Inc. 20240131 0 8.87 8.87 8.87 8.87 0 8.87
BDCO.US Blue Dolphin Energy Company 20240131 0 4.88 4.88 4.88 4.88 0 4.88
BDGR.US Black Dragon Res Cos Inc 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240131 0 2.31 2.39 2.31 2.39 1600 2.39 up up correct
BEGI.US BlackStar Enterprise Group Inc. 20240131 0 0.0022 0.0023 0.0019 0.0019 19827090 0.0019 down down correct
BELP.US Belpointe REIT Inc 20240131 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240131 0 31 31 31 31 0 31
BFCH.US Bitfrontier Capital Hldgs 20240131 0 0.0085 0.0091 0.0085 0.0091 166394 0.0091 up up correct
BIIO.US Bionovate Technologies 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240131 0 0.003 0.004 0.002 0.003 22789200 0.003
BLGO.US BioLargo Inc. 20240131 0 0.21 0.22 0.21 0.21 328200 0.21
BMNM.US Bimini Capital Management Inc. Class A 20240131 0 0.7 0.7 0.7 0.7 0 0.7
BMTM.US Bright Mountain Media Inc. 20240131 0 0.138 0.138 0.138 0.138 0 0.138
BNCC.US BNCCorp Inc. 20240131 0 27.54 27.54 27.1 27.1 10500 27.1 down down correct
BNET.US Bion Environmental Technologies Inc. 20240131 0 1.21 1.21 1.2 1.2 13500 1.2 down down correct
BOID.US Bank of Idaho Holding Co 20240131 0 30 30 30 30 0 30
BRLL.US Barrel Energy Inc 20240131 0 0.0118 0.02 0.0118 0.015 5098135 0.015 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240131 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240131 0 0.8 0.8 0.8 0.8 100 0.8
BSFO.US Bank San Francisco California NEW 20240131 0 28.5 28.5 28.5 28.5 0 28.5
BSPK.US Bespoke Extracts Inc 20240131 0 0.1 0.1 0.1 0.1 407 0.1
BTIM.US Boatim Inc. 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240131 0 0.08 0.1 0.08 0.08 109200 0.08
BUKS.US Butler National Corporation 20240131 0 0.77 0.78 0.75 0.78 17700 0.78 up up correct
BWMG.US BROWNIE'S MARINE GRP INC 20240131 0 0.0104 0.0104 0.0104 0.0104 0 0.0104
CANB.US Can B Corp. 20240131 0 0.029 0.031 0.029 0.031 10100 0.031 up up correct
CANN.US General Cannabis Corp. 20240131 0 0.08 0.085 0.0701 0.075 44900 0.075 down down correct
CAPC.US Capstone Cos. Inc. 20240131 0 0.016 0.025 0.016 0.025 15000 0.025 up up correct
CAPS.US Capstone Therapeutics Corp. 20240131 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240131 0 0.0014 0.0015 0.0014 0.0015 2114478 0.0015 up down incorrect
CBAF.US Citba Financial Corporation 20240131 0 24.24 24.24 24.24 24.24 0 24.24
CBBI.US CBB Bancorp Inc 20240131 0 9.91 9.96 9.84 9.85 69200 9.85 down up incorrect
CBDS.US Cannabis Sativa Inc. 20240131 0 0.0217 0.022 0.02 0.0219 160176 0.0219 up down incorrect
CBKM.US Consumers Bancorp Inc. 20240131 0 17.25 17.25 17.25 17.25 200 17.25
CBTN.US Citizens Bancorp Investment Inc Class A 20240131 0 31.5 31.5 31.5 31.5 0 31.5
CBWA.US Commencement Bank 20240131 0 10.35 10.35 10.35 10.35 0 10.35
CCNB.US Coastal Carolina Bancshares Inc. 20240131 0 9.9 9.9 9.9 9.9 0 9.9
CCOB.US Century Cobalt Corp. 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240131 0 0.0001 0.0001 0.0001 0.0001 145700 0.0001
CCUR.US CCUR Holdings Inc. 20240131 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240131 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240131 0 0.87 0.88 0.81 0.86 21200 0.86 down up incorrect
CFNB.US California First National Bancorp 20240131 0 17.75 17.75 17.75 17.75 300 17.75
CGLO.US Coro Global Inc 20240131 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240131 0 46.46 46.46 46 46 400 46 down down correct
CHUC.US CHARLIES HOLDINGS INC 20240131 0 0.183 0.183 0.16 0.165 41700 0.165 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240131 0 21.5 21.5 21.25 21.25 400 21.25 down down correct
CLCS.US Cell Source Inc. 20240131 0 0.4 0.4 0.4 0.4 1070 0.4
CLRD.US CLEARDAY INC 20240131 0 0.64 0.64 0.64 0.64 0 0.64
CLSH.US CLS Holdings USA Inc 20240131 0 0.0312 0.0388 0.0312 0.0388 44514 0.0388 up up correct
CMTV.US Community Bancorp. 20240131 0 17.96 17.96 17.9 17.9 900 17.9 down down correct
CMUV.US CMUV BANCORP 20240131 0 16.25 16.25 16.25 16.25 0 16.25
CMXC.US Cell MedX Corp. 20240131 0 0.032 0.032 0.032 0.032 20000 0.032
CNAF.US Commercial National Financial Corporation 20240131 0 10.85 10.85 10.1 10.25 2900 10.25 down down correct
CNBB.US CNB Community Bancorp Inc 20240131 0 35.25 35.35 35.07 35.07 499 35.07 down down correct
CNBN.US CNB Bank Shares Inc. 20240131 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240131 0 0.01 0.01 0.01 0.01 502100 0.01
CNFN.US CFN Enterprises Inc 20240131 0 0.12 0.12 0.12 0.12 0 0.12
COSO.US CoastalSouth Bancshares Inc. 20240131 0 17.5 17.5 17.5 17.5 157 17.5
CPKF.US Chesapeake Financial Shares Inc. 20240131 0 19.2 19.2 19.2 19.2 0 19.2
CPMV.US MOSAIC IMMUNOENGINEERING 20240131 0 0.58 0.58 0.58 0.58 200 0.58
CPTP.US Capital Properties Inc. 20240131 0 12 12 12 12 0 12
CPWR.US Ocean Thermal Energy Corp. 20240131 0 0.0105 0.0105 0.0105 0.0105 0 0.0105
CRBO.US Carbon Energy Corporation 20240131 0 0.13 0.13 0.13 0.13 860 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240131 0 2.15 2.33 2.14 2.29 500 2.29 up down incorrect
CRSS.US Crossroads Systems Inc. 20240131 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240131 0 0.0195 0.02 0.0195 0.02 200200 0.02 up down incorrect
CRVW.US CareView Communications Inc. 20240131 0 0.05 0.05 0.05 0.05 0 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240131 0 0.06 0.0697 0.0527 0.054 195159 0.054 down up incorrect
CSHX.US Cashmere Valley Bank 20240131 0 54.75 54.75 54.75 54.75 0 54.75
CTGL.US Citrine Global Corp 20240131 0 0.018 0.018 0.018 0.018 0 0.018
CTUY.US Century Next Financial Corporation 20240131 0 30 30 30 30 200 30
CVAT.US Cavitation Technologies Inc. 20240131 0 0.02 0.02 0.02 0.02 195200 0.02
CVSI.US CV Sciences Inc. 20240131 0 0.04 0.04 0.04 0.04 39400 0.04
CWBK.US CW Bancorp 20240131 0 30.6 30.6 30.6 30.6 0 30.6
CWGL.US Crimson Wine Group Ltd. 20240131 0 5.79 5.84 5.76 5.76 13500 5.76 down down correct
CWPE.US CW Petroleum Corp 20240131 0 0.359 0.359 0.359 0.359 500 0.359
CYBL.US Cyberlux Corp 20240131 0 0.0042 0.0057 0.0042 0.0045 375053 0.0045 up up correct
CYDY.US CytoDyn Inc. 20240131 0 0.17 0.19 0.17 0.17 5352800 0.17
CYSM.US Community Bancorp of Santa Maria 20240131 0 10.35 10.4 10.35 10.4 400 10.4 up up correct
DBIN.US Dacotah Banks Inc. 20240131 0 32.75 32.75 32.75 32.75 0 32.75
DCSX.US DIRECT COMM SOLUTIONS 20240131 0 0.902 0.902 0.902 0.902 0 0.902
DFCO.US DALRADA FINCL CORP 20240131 0 0.197 0.197 0.183 0.196 43400 0.196 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240131 0 0.0342 0.0344 0.0299 0.03 169885 0.03 down down correct
DIGP.US DigiPath Inc. 20240131 0 0.0242 0.025 0.0242 0.025 4900 0.025 up up correct
DIMC.US Dimeco Inc. 20240131 0 36 36 36 36 400 36
DPLS.US Darkpulse Inc 20240131 0 0.0011 0.0012 0.001 0.0011 8246916 0.0011
DPWW.US Diego Pellicer Worldwide Inc. 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240131 0 0.0004 0.0004 0.0003 0.0003 4800245 0.0003 down down correct
DSBX.US Dogwood State Bank 20240131 0 16.6 16.6 16.6 16.6 0 16.6
DTGI.US Digerati Technologies Inc 20240131 0 0.0408 0.0431 0.0391 0.0414 257800 0.0414 up up correct
DYNR.US DynaResource Inc. 20240131 0 1.93 1.93 1.93 1.93 0 1.93
EACO.US EACO Corporation 20240131 0 35 35 35 35 600 35
EAWD.US ENERGY & WTR DEV CORP 20240131 0 0.045 0.0494 0.04 0.04 164400 0.04 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240131 0 17.44 17.44 17.44 17.44 0 17.44
EFSI.US Eagle Financial Services Inc. 20240131 0 29.98 29.98 29.8 29.98 700 29.68
ELTP.US Elite Pharmaceuticals Inc. 20240131 0 0.19 0.2 0.18 0.19 1658400 0.19
ELVG.US ELVICTOR GROUP INC 20240131 0 0.027 0.027 0.027 0.027 0 0.027
EMED.US ELECTROMEDICAL TECH INC 20240131 0 0.001 0.001 0.001 0.001 7746300 0.001
EMMA.US Emmaus Life Sciences Inc. 20240131 0 0.105 0.13 0.105 0.13 10200 0.13 up up correct
EMYB.US Embassy Bancorp Inc. 20240131 0 15 15 15 15 1400 15
ENBP.US ENB Financial Corp 20240131 0 15.3 15.34 15.3 15.34 2100 15.34 up up correct
ENDV.US Endonovo Therapeutics Inc. 20240131 0 0.006 0.0061 0.005 0.006 133800 0.006
ENZC.US Enzolytics Inc 20240131 0 0.0162 0.0162 0.0152 0.0161 3201328 0.0161 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240131 0 0.09 0.1 0.09 0.1 5300 0.1 up up correct
EQFN.US Equitable Financial Corp 20240131 0 12.08 12.25 12.08 12.25 400 12.25 up up correct
ESBS.US ES Bancshares Inc 20240131 0 5.3 5.3 5.3 5.3 10000 5.3
ESMC.US Escalon Medical Corp. 20240131 0 0.21 0.21 0.21 0.21 0 0.21
ETCG.US Grayscale Ethereum Classic Trust 20240131 0 13.1 13.1 12.51 12.614 62000 12.614 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240131 0 19.54 20.12 19.21 19.27 1912100 19.27 down down correct
ETST.US Earth Science Tech Inc. 20240131 0 0.087 0.087 0.07 0.07 96703 0.07 down down correct
EWLL.US eWellness Healthcare Corp. 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240131 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240131 0 0 0 0 0 0 0
FACO.US First Acceptance Corp 20240131 0 2.25 2.25 2.25 2.25 1500 2.25
FALC.US FalconStor Software Inc. 20240131 0 1.33 1.33 1.33 1.33 0 1.33
FBAK.US First National Bank Alaska 20240131 0 199.12 199.12 198.46 198.75 100 198.75 down down correct
FBPA.US Farmers Bank of Appomattox 20240131 0 23.9 23.9 23.9 23.9 0 23.9
FBTT.US First Bankers Trustshares Inc. 20240131 0 19.2 19.2 19.2 19.2 0 19.2
FCIC.US FCCC Inc. 20240131 0 0.29 0.29 0.29 0.29 0 0.29
FDCT.US FDCTECH INC 20240131 0 0.024 0.024 0.024 0.024 100 0.024
FDVA.US Freedom Bank of Virginia 20240131 0 11 11 10.9 10.92 19600 10.92 down down correct
FETM.US Fentura Financial Inc. 20240131 0 26.6 26.63 26.5 26.5 4900 26.3846 down down correct
FFLO.US FREE FLOW INC 20240131 0 0.2119 0.2119 0.2119 0.2119 0 0.2119
FFMR.US First Farmers Financial Corp. 20240131 0 72 72 72 72 0 72
FGCO.US Financial Gravity Companies Inc. 20240131 0 0.162 0.162 0.162 0.162 0 0.162
FGNV.US Forge Innovation Development Corp 20240131 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240131 0 0.025 0.025 0.025 0.025 0 0.025
FISB.US 1st Capital Bancorp 20240131 0 11.33 11.33 11.33 11.33 0 11.33
FLES.US THE 4 LESS GROUP INC 20240131 0 0.011 0.014 0.011 0.012 77100 0.012 up up correct
FLSS.US Forbes Energy Services Ltd 20240131 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240131 0 5190 5190 5160 5160 100 5160 down up incorrect
FMBM.US F & M Bank Corp. 20240131 0 18.55 18.55 18.55 18.55 0 18.55
FMCB.US Farmers & Merchants Bancorp 20240131 0 981 981 981 981 0 981
FMCC.US Freddie Mac 20240131 0 1.06 1.08 1.02 1.03 1021800 1.03 down up incorrect
FMHS.US FARMHOUSE INC 20240131 0 0.0719 0.0719 0.0719 0.0719 20000 0.0719
FNAM.US Evolutionary Genomics Inc. 20240131 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240131 0 24.51 24.51 24.51 24.51 0 24.51
FNMA.US Federal National Mortgage Association 20240131 0 1.34 1.34 1.25 1.26 2489700 1.26 down up incorrect
FNRN.US First Northern Community Bancorp 20240131 0 8.75 8.75 8.75 8.75 200 8.75
FORW.US Forwardly Inc 20240131 0 0.0185 0.0225 0.0172 0.0182 1023471 0.0182 down up incorrect
FRSB.US First Resource Bank 20240131 0 13.6 14.22 13.6 14.22 900 14.22 up down incorrect
FSSN.US FISION Corp. 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240131 0 5.96 5.96 5.79 5.845 153400 5.845 down up incorrect
FTLF.US FitLife Brands Inc 20240131 0 22.475 22.475 22 22.23 7076 22.23 down up incorrect
FUST.US Fuse Group Holding Inc. 20240131 0 0.199 0.204 0.194 0.201 32500 0.201 up down incorrect
FWONB.US Liberty Media Formula One Corporation Series B 20240131 0 60.25 60.25 60.25 60.25 0 60.25
GAXY.US Galaxy Next Generation Inc. 20240131 0 0.0001 0.0001 0.0001 0.0001 2928490 0.0001
GBFH.US GBank Financial Holdings Inc. 20240131 0 16.7 17.5 16.7 16.8 15214 16.8 up down incorrect
GBLX.US GB Sciences Inc 20240131 0 0.01 0.01 0.01 0.01 217100 0.01
GBTC.US Grayscale Bitcoin Trust 20240131 0 38.11 39.075 37.92 37.99 13012200 37.99 down up incorrect
GCAN.US Greater Cannabis Co. Inc. 20240131 0 0.0007 0.0007 0.0007 0.0007 104 0.0007
GCEH.US Global Clean Energy Holdings Inc. 20240131 0 0.9506 0.9751 0.9506 0.9582 7600 0.9582 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240131 0 14.29 14.35 13.99 14.006 59900 14.006 down down correct
GIBX.US GIB CAP GROUP INC 20240131 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240131 0 0.12 0.13 0.12 0.12 8000 0.12
GKIN.US Guskin Gold Corp. 20240131 0 0.012 0.012 0.0115 0.0115 50000 0.0115 down down correct
GKIT.US Greenkraft Inc. 20240131 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GLAE.US GlassBridge Enterprises Inc 20240131 0 79.5 79.5 79.5 79.5 0 79.5
GLGI.US Greystone Logistics Inc. 20240131 0 1.13 1.18 1.13 1.18 4300 1.18 up up correct
GLNS.US Golden Star Resource Corp. 20240131 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240131 0 1.75 1.81 1.75 1.8 72700 1.8 up up correct
GMER.US GOOD GAMING INC 20240131 0 0.0118 0.0119 0.0109 0.0119 12500 0.0119 up up correct
GMGT.US Gaming Technologies Inc. 20240131 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240131 0 0.0001 0.0001 0.0001 0.0001 600 0.0001
GNRS.US Greenrose Acquisition Corp 20240131 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240131 0 3.15 3.15 3.1 3.1 200 3.1 down down correct
GPFT.US Grapefruit USA Inc 20240131 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
GPOX.US GPO PLUS INC 20240131 0 0.14 0.15 0.14 0.145 5100 0.145 up up correct
GRMC.US GOLDRICH MINING CO 20240131 0 0.0151 0.0151 0.0151 0.0151 282 0.0151
GRWC.US Grow Capital Inc. 20240131 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
GRYN.US Green Hygienics Holdings Inc. 20240131 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240131 0 0.001 0.001 0.001 0.001 110300 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240131 0 0.0008 0.0013 0.0007 0.0013 144402382 0.0013 up down incorrect
GSTX.US Graphene & Solar Technologies Ltd. 20240131 0 0.028 0.03 0.028 0.03 10600 0.03 up down incorrect
GTEH.US Gentech Holdings Inc 20240131 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240131 0 0.2552 0.2799 0.2503 0.268 298800 0.268 up down incorrect
GTLL.US Global Techs Ltd 20240131 0 0.0003 0.0003 0.0002 0.0003 7550517 0.0003
GVSI.US Good Vibrations Shoes Inc 20240131 0 0.0138 0.023 0.0132 0.0224 48508769 0.0224 up down incorrect
GWSN.US Gulf West Security Network Inc. 20240131 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240131 0 0.01 0.02 0.01 0.02 34200 0.02 up down incorrect
GXLM.US Grayscale Stellar Lumens Trust 20240131 0 26.21 26.21 25.005 25.005 6500 25.005 down up incorrect
GZIC.US GZ6G TECHNOLOGIES CORP 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240131 0 22.08 22.08 22.08 22.08 0 22.08
HCMC.US Healthier Choices Mgmt 20240131 0 0.0001 0.0001 0.0001 0.0001 79925784 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240131 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240131 0 0.53 0.55 0.53 0.54 12500 0.54 up up correct
HLAN.US Heartland BancCorp 20240131 0 88.23 88.23 88.23 88.23 200 88.23
HLYK.US HealthLynked Corp 20240131 0 0.054 0.056 0.048 0.049 65400 0.049 down down correct
HMBL.US Humbl Inc 20240131 0 0.0009 0.0009 0.0008 0.0008 41127700 0.0008 down down correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240131 0 0.275 0.275 0.275 0.275 35500 0.275
HPNN.US Hop-On Inc 20240131 0 0.0004 0.0004 0.0003 0.0004 125725005 0.0004
HPTO.US hopTo Inc. 20240131 0 0.33 0.33 0.33 0.33 1600 0.33
HQDA.US HQDA Elderly Life Network Corp. 20240131 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240131 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240131 0 0.071 0.071 0.071 0.071 0 0.071
HYEX.US HEALTHY EXTRACTS INC 20240131 0 1.75 2.5 1.75 2.4 1049 2.4 up up correct
HYSR.US Sunhydrogen Inc. 20240131 0 0.012 0.012 0.011 0.011 4760200 0.011 down down correct
HZEN.US Grayscale Horizen Trust 20240131 0 1.89 1.89 1.68 1.71 15900 1.71 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240131 0 21.77 21.77 21.77 21.77 300 21.77
ICBU.US Imd Companies Inc 20240131 0 0.0004 0.0005 0.0004 0.0005 2623169 0.0005 up up correct
ICCT.US iCoreConnect Inc. 20240131 0 1.54 1.57 1.38 1.4029 83181 1.4029 down down correct
ICNB.US Iconic Brands Inc. 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240131 0 1.01 1.01 1.01 1.01 598 1.01
IEHC.US IEH Corporation 20240131 0 7.09 7.09 7.05 7.05 2000 7.05 down down correct
IFHI.US Integrated Financial Holdings Inc. 20240131 0 29.99 29.99 29.99 29.99 0 29.99
IGEN.US IGEN Networks Corp. 20240131 0 0.0002 0.0003 0.0002 0.0003 11720000 0.0003 up up correct
ILAL.US International Land Alliance Inc. 20240131 0 0.068 0.07 0.057 0.065 97700 0.065 down down correct
ILUS.US Ilustrato Pictures Intl 20240131 0 0.016 0.018 0.016 0.016 7583000 0.016
IMCI.US INFINITE GROUP INC 20240131 0 0.001 0.001 0.001 0.001 0 0.001
IMII.US Inception Mining Inc. 20240131 0 0.0009 0.0011 0.0009 0.001 387680 0.001 up up correct
INBC.US InBankShares Corporation 20240131 0 8.35 8.35 8.35 8.35 0 8.35
INBP.US Integrated BioPharma Inc. 20240131 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240131 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240131 0 0.05 0.05 0.05 0.05 500 0.05
INKW.US Greene Concepts Inc New 20240131 0 0.0024 0.0025 0.0022 0.0025 1242701 0.0025 up up correct
INLB.US Item 9 Labs Corp. 20240131 0 0.0005 0.0006 0.0004 0.0005 41565757 0.0005
INND.US Innerscope Hearing Tech 20240131 0 0.0002 0.0003 0.0002 0.0003 21676037 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240131 0 0.1 0.1 0.1 0.1 0 0.1
INTV.US Integrated Ventures Inc 20240131 0 1.6 1.62 1.6 1.62 300 1.62 up up correct
INVU.US InvestView Inc. 20240131 0 0.0161 0.0161 0.016 0.016 100083 0.016 down down correct
IONI.US I-On Digital Corp. 20240131 0 0.24 0.24 0.24 0.24 400 0.24
IPIX.US Innovation Pharmaceuticals Inc 20240131 0 0.0072 0.01 0.0072 0.0075 1148698 0.0075 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240131 0 0.231 0.263 0.215 0.263 16000 0.263 up up correct
IQST.US Iqstel Inc 20240131 0 0.188 0.193 0.186 0.19 182100 0.19 up up correct
ISBA.US Isabella Bank Corporation 20240131 0 21.56 21.57 21.54 21.54 3200 21.54 down down correct
ISCO.US International Stem Cell Corporation 20240131 0 0.11 0.11 0.1 0.1 9900 0.1 down down correct
IVDN.US Innovative Designs Inc. 20240131 0 0.17 0.17 0.14 0.17 7500 0.17
IVFH.US Innovative Food Holdings Inc. 20240131 0 0.7339 0.735 0.7339 0.735 1100 0.735 up up correct
IWSY.US ImageWare Systems Incorporated 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JFBC.US Jeffersonville Bancorp 20240131 0 19.4 19.4 19.3 19.3 400 19.3 down down correct
JKSM.US Jacksam Corp. 20240131 0 0.011 0.011 0.011 0.011 0 0.011
JSDA.US Jones Soda Co. 20240131 0 0.147 0.147 0.141 0.147 35600 0.147
KAYS.US Kaya Holdings Inc. 20240131 0 0.04 0.04 0.04 0.04 0 0.04
KBLB.US Kraig Biocraft Laboratories Inc. 20240131 0 0.04 0.04 0.04 0.04 418300 0.04
KBPH.US Kyto Technology and Life Science Inc. Class B 20240131 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240131 0 36.5 36.5 36.5 36.5 300 36.5
KGKG.US Kona Gold Solutions Inc. 20240131 0 0.0028 0.0032 0.0023 0.0027 25476555 0.0027 down down correct
KISB.US Kish Bancorp Inc. 20240131 0 32 32 32 32 100 32
KITL.US Kisses From Italy Inc 20240131 0 0.0077 0.0084 0.0075 0.0084 460000 0.0084 up up correct
KTEL.US KonaTel Inc. 20240131 0 0.854 0.87 0.765 0.826 57500 0.826 down down correct
KTHN.US Katahdin Bankshares Corp. 20240131 0 22.95 22.95 22.95 22.95 200 22.95
LBRDB.US Liberty Broadband Corp. Class B 20240131 0 78.5 78.5 78.5 78.5 0 78.5
LBSR.US LIBERTY STAR URANM METLS 20240131 0 0.415 0.42 0.3912 0.42 10000 0.42 up up correct
LBUY.US Leafbuyer Technologies Inc. 20240131 0 0.035 0.035 0.035 0.035 26000 0.035
LDSN.US Luduson G Inc 20240131 0 0.4 0.4 0.4 0.4 225 0.4
LEAI.US Legacy Education Alliance Inc 20240131 0 0.112 0.15 0.112 0.14 77986 0.14 up up correct
LFER.US Life on Earth Inc. 20240131 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240131 0 16.11 16.14 15 15.49 18600 15.49 down down correct
LGCP.US LEGION CAP CORP 20240131 0 0.058 0.058 0.058 0.058 0 0.058
LGIQ.US Logiq Inc. 20240131 0 0.029 0.035 0.029 0.034 92400 0.034 up up correct
LICT.US LICT Corporation 20240131 0 18000 18000 18000 18000 100 18000
LIVC.US Live Current Media Inc. 20240131 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
LOGN.US LOGANSPORT FINCL CORP 20240131 0 31.25 31.25 31.25 31.25 0 31.25
LQMT.US Liquidmetal Technologies Inc. 20240131 0 0.06 0.06 0.06 0.06 231300 0.06
LSMG.US Lode-Star Mining Inc. 20240131 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240131 0 13.125 13.28 11.51 12.2 283900 12.2 down up incorrect
LTNC.US Labor Smart Inc 20240131 0 0.003 0.003 0.002 0.0026 4758027 0.0026 down up incorrect
LTUM.US Lithium Corporation 20240131 0 0.05 0.05 0.045 0.045 51400 0.045 down up incorrect
LUMB.US Lumbee Guaranty Bank 20240131 0 8.85 8.85 8.85 8.85 0 8.85
LUVU.US Luvu Brands Inc. 20240131 0 0.08 0.08 0.08 0.08 0 0.08
LYBC.US Lyons Bancorp Inc. 20240131 0 41 41 41 41 0 41
MACE.US Mace Security International Inc. 20240131 0 0.04 0.04 0.04 0.04 21000 0.04
MAGE.US Magellan Gold Corporation 20240131 0 0.08 0.08 0.08 0.08 0 0.08
MBLU.US Morris State Bancshares Inc 20240131 0 77.75 78 76.5 76.5 2804 76.5 down up incorrect
MCBI.US Mountain Commerce Bancorp Inc. 20240131 0 18.6 18.6 18.6 18.6 700 18.5198
MCOA.US Marijuana Company of America Inc. 20240131 0 0.0002 0.0002 0.0001 0.0002 4965185 0.0002
MDCN.US Medican Enterprises Inc 20240131 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240131 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240131 0 0.74 0.77 0.73 0.73 63300 0.73 down up incorrect
MFON.US Mobivity Holdings Corp. 20240131 0 0.38 0.4 0.38 0.4 10000 0.4 up down incorrect
MGTI.US MGT Capital Investments Inc. 20240131 0 0.0024 0.0036 0.0012 0.003 2611711 0.003 up down incorrect
MHGU.US Meritage Hospitality Group Inc. 20240131 0 19 19 19 19 100 19
MHTX.US Manhattan Scientifics Inc. 20240131 0 0.0031 0.0036 0.0031 0.0036 7000 0.0036 up down incorrect
MICR.US Micron Solutions Inc. 20240131 0 0.7317 0.7317 0.7317 0.7317 850 0.7317
MITI.US MITESCO INC 20240131 0 0.05 0.05 0.05 0.05 0 0.05
MJHI.US MJ Harvest Inc. 20240131 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240131 0 0.0036 0.0037 0.0034 0.0036 6370691 0.0036
MJNE.US MJ HOLDINGS INC 20240131 0 0.018 0.019 0.018 0.018 8000 0.018
MMEX.US Mmex Resources Corp 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MMND.US Mastermind Inc. 20240131 0 0.11 0.11 0.11 0.11 200 0.11
MNAT.US Marquette National Corporation 20240131 0 28 28 28 28 0 28
MNBO.US MNB Holdings Corporation 20240131 0 25.6 25.6 25.6 25.6 0 25.6
MNBP.US Mars Bancorp Inc 20240131 0 19.8 19.8 19.8 19.8 0 19.8
MNMB.US Merchants & Marine Bancorp Inc. 20240131 0 47 47 47 47 0 47
MNTR.US Mentor Capital Inc. 20240131 0 0.05 0.05 0.05 0.05 11200 0.05
MPIR.US Empire Diversified Energy Inc. 20240131 0 0.22 0.22 0.22 0.22 0 0.22
MRMD.US MariMed Inc 20240131 0 0.32 0.344 0.32 0.335 473100 0.335 up up correct
MRZM.US Marizyme Incorporated 20240131 0 0.1 0.1 0.1 0.1 20000 0.1
MSTO.US Masterbeat Corp 20240131 0 0.0001 0.0001 0.0001 0.0001 7000 0.0001
MVLY.US Mission Valley Bancorp 20240131 0 15 15 15 15 0 15
NANX.US Nanophase Technologies Corporation 20240131 0 0.45 0.53 0.45 0.53 4800 0.53 up up correct
NASB.US NASB Financial Inc. 20240131 0 31.55 31.55 31.5 31.5 3300 31.5 down down correct
NAUH.US National American University Holdings Inc. 20240131 0 0.04 0.04 0.04 0.04 0 0.04
NBIO.US Nascent Biotech Inc. 20240131 0 0.115 0.115 0.1 0.1099 481062 0.1099 down down correct
NGTF.US NightFood Holdings Inc. 20240131 0 0.017 0.017 0.0165 0.0169 8560 0.0169 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240131 0 18.25 18.25 18.25 18.25 0 18.25
NLCP.US NewLake Capital Partners 20240131 0 16.55 16.99 16.21 16.72 48300 16.72 up up correct
NLST.US Netlist Inc 20240131 0 1.86 1.86 1.75 1.81 288800 1.81 down down correct
NOBH.US Nobility Homes Inc. 20240131 0 32.99 32.99 32.99 32.99 800 32.99
NOHO.US Novation Holdings Inc 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240131 0 0.0566 0.0566 0.0566 0.0566 0 0.0566
NROM.US Noble Roman's Inc. 20240131 0 0.3 0.3 0.3 0.3 100 0.3
NSAV.US Net Savings Link Inc 20240131 0 0.0019 0.0019 0.0018 0.0019 1867819 0.0019
NUGS.US Cannabis Strategic Ventures 20240131 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240131 0 0.0282 0.0282 0.0282 0.0282 900 0.0282
NUVR.US Nuvera Communications Inc. 20240131 0 12.1 12.1 12.1 12.1 0 12.1
NWBO.US Northwest Biotherapeutics Inc. 20240131 0 0.56 0.58 0.54 0.55 3267000 0.55 down down correct
NWYF.US Northway Financial Inc. 20240131 0 20.67 20.67 20.67 20.67 100 20.3176
NXEN.US Nexien BioPharma Inc. 20240131 0 0.02 0.02 0.02 0.02 1000 0.02
ODII.US ODYSSEY SEMCONDCTR TECH 20240131 0 0.07 0.07 0.07 0.07 0 0.07
ODYY.US Odyssey Group International Inc. 20240131 0 0.089 0.094 0.075 0.082 43000 0.082 down down correct
OMTK.US Omnitek Engineering Corp. 20240131 0 0.02 0.02 0.02 0.02 2800 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240131 0 1.5 1.5 1.5 1.5 0 1.5
OPTI.US Optec International Inc 20240131 0 0.0012 0.0014 0.0012 0.0014 1540706 0.0014 up up correct
OPVS.US NanoFlex Power Corp. 20240131 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240131 0 5.54 5.5799 5.45 5.45 9132 5.45 down down correct
OSBK.US Oconee Financial Corporation 20240131 0 33.6 33.61 33.6 33.6 500 33.6
OTCM.US OTC Markets Group Inc. 20240131 0 58.25 58.25 57.13 57.91 1200 57.91 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240131 0 0.04 0.04 0.04 0.04 4200 0.04
OTTW.US Ottawa Bancorp Inc. 20240131 0 11.53 11.55 11.5 11.5 1900 11.5 down down correct
OWPC.US One World Pharma Inc. 20240131 0 0.0405 0.0449 0.0405 0.0438 126830 0.0438 up up correct
OZSC.US Ozop Energy Solutions Inc 20240131 0 0.0014 0.0016 0.0014 0.0015 25396165 0.0015 up up correct
PBAM.US Private Bancorp of America Inc. 20240131 0 35.97 35.97 35.97 35.97 0 35.97
PBIO.US Pressure BioSciences Inc. 20240131 0 0.24 0.26 0.24 0.26 24500 0.26 up up correct
PBNC.US PB Financial Corporation 20240131 0 41 41 41 41 0 41
PBNK.US Pinnacle Bank 20240131 0 16.18 16.18 16.18 16.18 3 16.18
PBSV.US Pharma-Bio Serv Inc. 20240131 0 0.98 0.98 0.91 0.96 12500 0.96 down down correct
PBYA.US Upstryve Inc 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240131 0 15.65 15.65 15.65 15.65 0 15.65
PFHO.US Pacific Health Care Organization Inc. 20240131 0 0.68 0.69 0.68 0.69 300 0.69 up up correct
PFLC.US Pacific Financial Corporation 20240131 0 10.7 10.7 10.7 10.7 100 10.7
PFTI.US Puradyn Filter Technologies Incorporated 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240131 0 0.0975 0.0975 0.083 0.083 67971 0.083 down down correct
PGTK.US Pacific Green Technologies Inc. 20240131 0 0.43 0.43 0.43 0.43 0 0.43
PHCG.US Pure Harvest Cannabis Group Inc. 20240131 0 0.003 0.003 0.003 0.003 0 0.003
PHIL.US Phi Group Inc 20240131 0 0.0004 0.0005 0.0003 0.0005 99265010 0.0005 up up correct
PHOT.US GrowLife Inc. 20240131 0 0.003 0.003 0.002 0.002 334 0.002 down down correct
PKTX.US ProtoKinetix Incorporated 20240131 0 0.0167 0.0168 0.015 0.015 24200 0.015 down down correct
PMHG.US Prime Meridian Holding Co. 20240131 0 24.25 24.25 24.25 24.25 0 24.25
PPBN.US Pinnacle Bankshares Corporation 20240131 0 28.04 28.04 27.75 27.87 600 27.87 down down correct
PPHI.US Positive Physicians Holdings Inc. 20240131 0 6 6 6 6 0 4.8937
PRKR.US ParkerVision Inc. 20240131 0 0.24 0.24 0.19 0.2 242100 0.2 down down correct
PSBQ.US PSB Holdings Inc. 20240131 0 21.55 22.5 21.55 21.75 11800 21.75 up up correct
PTOI.US Plastic2Oil Inc. 20240131 0 0.003 0.003 0.003 0.003 25000 0.003
PUBC.US PureBase Corporation 20240131 0 0.08 0.107 0.08 0.08 37200 0.08
PURE.US Pure Bioscience Inc. 20240131 0 0.11 0.12 0.11 0.11 17300 0.11
PVCT.US Provectus Biopharmaceuticals Inc. 20240131 0 0.119 0.13 0.112 0.124 586500 0.124 up up correct
PWCO.US PwrCor Inc. 20240131 0 0.0431 0.0431 0.0431 0.0431 0 0.0431
PXFG.US Phoenix Footwear Group Inc. 20240131 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240131 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
QEPC.US Q.E.P. CO INC 20240131 0 18.95 19 18.95 18.99 8700 18.99 up down incorrect
QGSI.US QuantGate Systems Inc 20240131 0 0.0382 0.0423 0.0382 0.0423 13200 0.0423 up down incorrect
QMCI.US QuoteMedia Inc. 20240131 0 0.22 0.22 0.22 0.22 10000 0.22
QNTO.US Quaint Oak Bancorp Inc. 20240131 0 11 11 11 11 0 11
QPRC.US Quest Patent Research Corp. 20240131 0 0.298 0.298 0.298 0.298 0 0.298
QRON.US Qrons Inc. 20240131 0 0.2 0.2 0.1911 0.1911 5000 0.1911 down up incorrect
QSAM.US QSAM BIOSCIENCES INC 20240131 0 5.05 5.41 5.05 5.35 26900 5.35 up down incorrect
QSEP.US QS Energy Inc. 20240131 0 0.07 0.07 0.07 0.07 140200 0.07
RASP.US Rasna Therapeutics Inc. 20240131 0 0.008 0.008 0.008 0.008 0 0.008
RDGL.US Vivos Inc 20240131 0 0.0595 0.06 0.0512 0.0583 696743 0.0583 down up incorrect
RELT.US Reliant Holdings Inc. 20240131 0 0.115 0.115 0.115 0.115 0 0.115
RGBP.US Regen Biopharma Inc 20240131 0 1.07 1.07 1.02 1.02 1323 1.02 down up incorrect
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240131 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240131 0 0.0017 0.0085 0.0016 0.006 84545 0.006 up down incorrect
RMHB.US Rocky Mountain High Brands Inc 20240131 0 0.004 0.004 0.004 0.004 30000 0.004
ROYE.US Royal Energy Resources Inc. 20240131 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240131 0 0.03 0.03 0.03 0.03 3200 0.03
RPMT.US Rego Payment Architectures Inc 20240131 0 1.505 1.53 1.4 1.45 69100 1.45 down down correct
RRIF.US Rainforest Resources Inc. 20240131 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240131 0 0.0018 0.0023 0.0015 0.0019 6916109 0.0019 up up correct
RSTN.US RDE INC 20240131 0 4.5 4.5 4.5 4.5 0 4.5
RVIV.US Reviv3 Procare Co. 20240131 0 12 12 11.5 11.5 999 11.5 down down correct
RWCB.US Redwood Capital Bancorp 20240131 0 22.53 22.75 22.53 22.58 8900 22.58 up up correct
RXMD.US Progressive Care Inc. 20240131 0 3.25 3.25 3.25 3.25 57 3.25
SABK.US South Atlantic Bancshares Inc. 20240131 0 12.51 12.7 12.11 12.7 2600 12.7 up up correct
SAML.US SAMSARA LUGGAGE INC 20240131 0 0.036 0.0385 0.0335 0.0375 654219 0.0375 up up correct
SANP.US Santo Mining Corp 20240131 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240131 0 0.4 0.4 0.4 0.4 300 0.4
SCIA.US SCI Engineered Materials Inc. 20240131 0 5.25 5.25 5.25 5.25 1000 5.25
SCND.US Scientific Industries Inc. 20240131 0 2 2 2 2 0 2
SCOO.US School Specialty Inc. 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240131 0 30.01 30.01 29.99 29.99 900 29.99 down down correct
SEGI.US Sycamore Entmt Group Inc 20240131 0 0.0005 0.0006 0.0005 0.0005 2141856 0.0005
SENR.US Strategic Environmental & Energy Resources Inc. 20240131 0 0.1 0.1 0.1 0.1 0 0.1
SGMD.US Sugarmade Inc. 20240131 0 0.0065 0.0065 0.0038 0.004 54692 0.004 down down correct
SHMP.US NaturalShrimp Inc. 20240131 0 0.011 0.011 0.01 0.01 4072600 0.01 down down correct
SHRG.US Sharing Services Global Corp. 20240131 0 0.002 0.002 0.002 0.002 15700 0.002
SHWZ.US Medicine Man Technologies Inc. 20240131 0 1.05 1.1 1.0215 1.05 44013 1.05
SING.US SinglePoint Inc. 20240131 0 0.579 0.593 0.531 0.562 282000 0.562 down down correct
SIRC.US Solar Integrated Roofing Corp 20240131 0 0.04 0.043 0.0355 0.039 473332 0.039 down down correct
SKAS.US Saker Aviation Services Inc. 20240131 0 8.32 8.82 8.275 8.29 1900 8.29 down down correct
SKVI.US Skinvisible Inc. 20240131 0 0.08 0.08 0.08 0.08 10050 0.08
SKYE.US SKYE BIOSCIENCE INC 20240131 0 3.245 4.1 3.245 4 8900 4 up up correct
SMGI.US SMG Industries Inc. 20240131 0 0.172 0.19 0.168 0.181 48500 0.181 up up correct
SMKG.US SMART CARD MKTG SYS INC 20240131 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240131 0 0.0004 0.0005 0.0004 0.0004 6517151 0.0004
SNVP.US Savoy Energy Corp New 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240131 0 0.026 0.026 0.0216 0.0216 19107 0.0216 down down correct
SNYR.US Synergy CHC Corp. 20240131 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240131 0 7.2 7.2 7.13 7.13 500 7.13 down down correct
SPGX.US Sustainable Projects Group Inc 20240131 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240131 0 0.0001 0.0001 0.0001 0.0001 80000000 0.0001
SRGZ.US Star Gold Corp. 20240131 0 0.02 0.02 0.02 0.02 20300 0.02
STBI.US Sturgis Bancorp Inc. 20240131 0 17.7 18.3 17.7 18.25 6500 18.25 up up correct
STCB.US Starco Brands Inc 20240131 0 0.15 0.15 0.15 0.15 500 0.15
STEV.US Stevia Corp 20240131 0 0.002 0.0027 0.002 0.002 212700 0.002
STHI.US Sprout Tiny Homes Inc. 20240131 0 0.0247 0.0247 0.0247 0.0247 0 0.0247
STLY.US HG Holdings Inc. 20240131 0 5.85 5.85 5 5 2100 5 down down correct
STMH.US Stem Holdings Inc. 20240131 0 0.25 0.38 0.24 0.28 284 0.28 up up correct
SUME.US Summer Energy Holdings Inc. 20240131 0 0.4001 0.4001 0.4001 0.4001 0 0.4001
SUND.US Sundance Strategies Inc. 20240131 0 1.4 1.4 1.4 1.4 100 1.4
SVBT.US SVB & T Corporation 20240131 0 39 39 39 39 0 39
SYEV.US Seychelle Environmental Technologies Inc. 20240131 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240131 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240131 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TAUG.US Tauriga Sciences Inc. 20240131 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240131 0 3.75 3.75 3.75 3.75 0 3.75
TCCO.US TECHNICAL COMMUNICATIONS 20240131 0 0.54 0.54 0.54 0.54 0 0.54
TCNB.US Town Center Bank 20240131 0 5 5 5 5 300 5
TDNT.US Trident Brands Incorporated 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240131 0 0.052 0.052 0.052 0.052 0 0.052
TGEN.US TECOGEN INC 20240131 0 0.76 0.76 0.73 0.73 5800 0.73 down down correct
TGHI.US Touchpoint Group Holdings Inc. 20240131 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240131 0 0.044 0.044 0.044 0.044 0 0.044
TIKK.US Tel-Instrument Electronics Corp 20240131 0 2.1 2.1 2.1 2.1 700 2.1
TIXC.US Tix Corporation 20240131 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240131 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240131 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240131 0 0.012 0.0176 0.012 0.015 558165 0.015 up up correct
TLRS.US Timberline Resources Corporation 20240131 0 0.04 0.05 0.04 0.05 37800 0.05 up up correct
TLSS.US TRANSPORTATION & LOGISTIC 20240131 0 0.001 0.001 0.001 0.001 8319500 0.001
TMBXF.US Tombstone Exploration Corporation 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240131 0 0.35 0.37 0.35 0.35 11300 0.35
TOFB.US Tofutti Brands Inc. 20240131 0 0.8 0.87 0.8 0.87 1100 0.87 up down incorrect
TPCS.US TechPrecision Corporation 20240131 0 3.86 3.96 3.8 3.8 5400 3.8 down up incorrect
TPTW.US TPT Global Tech Inc. 20240131 0 0.0004 0.0004 0.0003 0.0004 5005949 0.0004
TRCK.US Track Group Inc. 20240131 0 0.18 0.18 0.18 0.18 0 0.18
TRIQ.US TRAQIQ INC 20240131 0 0.755 0.755 0.755 0.755 700 0.755
TRVR.US Two Rivers Financial Group Inc 20240131 0 37 37 37 37 0 37
TSSI.US TSS Inc. 20240131 0 0.26 0.29 0.26 0.29 42500 0.29 up down incorrect
TYCB.US Calvin B. Taylor Bankshares Inc. 20240131 0 45 45 45 45 0 45
TYFG.US Tri-County Financial Group Inc. 20240131 0 42.6 42.6 42.6 42.6 200 42.6
UBAB.US United Bancorporation of Alabama Inc. 20240131 0 41.68 41.68 41.45 41.5 2500 41.5 down up incorrect
UCASU.US UC Asset Limited Partnership 20240131 0 0.58 0.58 0.58 0.58 0 0.58
UCLE.US US Nuclear Corp. 20240131 0 0.047 0.05 0.047 0.05 241900 0.05 up down incorrect
UNIB.US University Bancorp Inc. 20240131 0 14.85 14.85 14.85 14.85 0 14.85
UNIF.US U & I Financial Corp. 20240131 0 9.8 9.8 9 9.1 40330 9.1 down up incorrect
UNIR.US Uniroyal Global Engineered Products Inc. 20240131 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNRV.US Unrivaled Brands Inc 20240131 0 0.86 0.86 0.7825 0.8 9573 0.8 down down correct
UNTN.US United Tennessee Bankshares Inc. 20240131 0 18.25 18.25 18.25 18.25 0 18.25
UNXP.US United Express Inc 20240131 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240131 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240131 0 0.109 0.179 0.109 0.179 18100 0.179 up up correct
USMT.US US Metro Bancorp Inc. 20240131 0 3.3 3.3 3.3 3.3 0 3.3
UWHR.US Uwharrie Capital Corp 20240131 0 7.26 7.26 7.26 7.26 0 7.26
VFRM.US Veritas Farms Inc. 20240131 0 0.031 0.031 0.031 0.031 0 0.031
VISM.US Visium Technologies Inc 20240131 0 0.0155 0.0156 0.0121 0.0135 287451 0.0135 down down correct
VIVC.US Vivic Corp. 20240131 0 0.75 0.75 0.75 0.75 0 0.75
VMNT.US Vemanti Group Inc. 20240131 0 0.0824 0.0824 0.081 0.081 447 0.081 down down correct
VPER.US Viper Networks Inc 20240131 0 0.0007 0.0008 0.0007 0.0007 1359568 0.0007
VPLM.US Voip-Pal.com Inc. 20240131 0 0.0167 0.0168 0.0161 0.0166 825435 0.0166 down down correct
VRUS.US Verus International Inc. 20240131 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240131 0 11.65 11.65 11.65 11.65 300 11.65
VYCO.US Vycor Medical Inc. 20240131 0 0.085 0.085 0.085 0.085 0 0.085
VYND.US VYNLEADS INC 20240131 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240131 0 0.0371 0.0371 0.0371 0.0371 0 0.0371
WARM.US Cool Technologies Inc. 20240131 0 0.003 0.003 0.0028 0.0028 845346 0.0028 down down correct
WAYN.US Wayne Savings Bancshares Inc. 20240131 0 24.75 24.75 24.75 24.75 0 24.75
WBBW.US Westbury Bancorp Inc 20240131 0 25.5 25.55 25.5 25.5 1400 25.5
WCRS.US Western Capital Resources Inc. 20240131 0 4.5 4.5 4.5 4.5 0 4.5
WCUI.US Wellness Center USA Inc. 20240131 0 0.0004 0.0004 0.0004 0.0004 75 0.0004
WDDD.US Worlds Inc. 20240131 0 0.0085 0.0097 0.0085 0.0097 50000 0.0097 up down incorrect
WDLF.US Social Life Network Inc 20240131 0 0.0006 0.0007 0.0005 0.0005 17222312 0.0005 down up incorrect
WINR.US Simplicity Esports and Gaming Company. 20240131 0 0.0006 0.0006 0.0006 0.0006 78 0.0006
WNDW.US Solarwindow Tech Inc 20240131 0 0.48 0.53 0.2 0.45 7400 0.45 down up incorrect
WRIV.US White River Bancshares Co. 20240131 0 61.1 61.1 61.1 61.1 100 61.1
WSCO.US Wall Street Media Co Inc. 20240131 0 0.25 0.3475 0.25 0.3257 9200 0.3257 up down incorrect
WTBFB.US W T B Financial Crp B 20240131 0 295.99 295.99 295 295 100 295 down up incorrect
XDSL.US mPhase Technologies Inc. 20240131 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
XERI.US XERIANT INC 20240131 0 0.018 0.018 0.016 0.017 1220600 0.017 down up incorrect
ZCSH.US Grayscale Zcash Trust 20240131 0 2.29 2.29 2.04 2.22 12500 2.22 down up incorrect
ZDPY.US Zoned Properties Inc. 20240131 0 0.478 0.478 0.478 0.478 0 0.478
ZNOG.US Zion Oil & Gas Inc 20240131 0 0.07 0.07 0.06 0.06 1089500 0.06 down up incorrect

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