CollectAI

close-otc

2024/02/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240205 0 0.0151 0.0154 0.0141 0.015 10890079 0.015 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240205 0 1.62 1.62 1.43 1.48 101100 1.48 down down correct
ABMC.US AMER BIO MEDICA CORP 20240205 0 0.0001 0.0001 0.0001 0.0001 2500 0.0001
ABMT.US Advanced BioMedical Technologies Inc. 20240205 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240205 0 0.095 0.095 0.08 0.08 56000 0.08 down down correct
ACBM.US Acro Biomedical Co Ltd 20240205 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240205 0 6 6 6 6 58 6
ACUR.US Acura Pharmaceuticals Inc. 20240205 0 0.0021 0.0021 0.0021 0.0021 0 0.0021
ADGO.US Advantego Corp 20240205 0 0 0 0 0 0 0
ADMQ.US ADM Endeavors Inc 20240205 0 0.051 0.0511 0.0491 0.0496 23697 0.0496 down down correct
ADMT.US ADM Tronics Unlimited Inc. 20240205 0 0.09 0.09 0.09 0.09 800 0.09
AERG.US Applied Energetics Inc. 20240205 0 1.83 1.88 1.82 1.83 58200 1.83
AFIPA.US Amfi Corp A 20240205 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240205 0 0.04 0.04 0.04 0.04 0 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240205 0 0.0028 0.003 0.0027 0.0028 71992409 0.0028
ALBY.US Community Capital Bancshares Inc. 20240205 0 18.4 18.4 18.4 18.4 100 18.4
ALDS.US APPlife Digital Solutions Inc. 20240205 0 0.0125 0.013 0.012 0.0126 14150 0.0126 up up correct
ALID.US Allied Corp. (California) 20240205 0 0.069 0.0712 0.069 0.0712 2050 0.0712 up up correct
ALKM.US Alkame Holdings Inc 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240205 0 28.39 28.39 28.02 28.39 2200 28.39
ALTD.US Altitude International Inc. 20240205 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240205 0 37.51 37.89 37.25 37.6 3300 37.6 up up correct
AMCT.US American Education Center Inc. 20240205 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240205 0 0.0003 0.0003 0.0003 0.0003 144 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240205 0 0.015 0.015 0.013 0.015 170700 0.015
AMMX.US AmeraMex International Inc. 20240205 0 0.169 0.169 0.169 0.169 0 0.169
AMNL.US Applied Minerals Inc. 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240205 0 0.04 0.04 0.04 0.04 21500 0.04
ANDR.US Andrea Electronics Corporation 20240205 0 0.01 0.01 0.01 0.01 0 0.01
ARBV.US American Riviera Bank 20240205 0 16.25 16.25 16.25 16.25 0 16.25
ARTH.US Arch Therapeutics Inc. 20240205 0 3.115 3.115 3.115 3.115 200 3.115
ATAO.US ALTAIR INTERNATIONAL CORP 20240205 0 0.11 0.11 0.078 0.09 169600 0.09 down down correct
ATGN.US Altigen Communications Inc 20240205 0 0.75 0.79 0.75 0.75 34500 0.75
ATRX.US Adhera Therapeutics Inc 20240205 0 0.02 0.02 0.02 0.02 15900 0.02
ATVK.US Ameritek Ventures 20240205 0 0.0015 0.0017 0.0015 0.0017 2453289 0.0017 up up correct
AUNXF.US Axp Energy Ltd 20240205 0 0.0007 0.0008 0.0007 0.0007 2671700 0.0007
AXIM.US AXIM Biotechnologies Inc. 20240205 0 0.019 0.019 0.018 0.019 13200 0.019
AZFL.US Amazonas Florestal New 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240205 0 0.73 0.73 0.73 0.73 100 0.73
BANT.US Bantec Inc 20240205 0 0.0085 0.0085 0.0079 0.0079 13520 0.0079 down down correct
BASA.US Basanite Inc. 20240205 0 0.013 0.015 0.013 0.013 254300 0.013
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240205 0 50 50 50 50 0 50
BAYP.US Bayport Intl Holdgs Inc 20240205 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240205 0 9.29 9.29 9.25 9.25 1300 9.25 down down correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240205 0 3.3 3.38 3.08 3.1 281000 3.1 down down correct
BCTF.US Bancorp 34 Inc. 20240205 0 8.29 8.29 8.29 8.29 4 8.29
BDCO.US Blue Dolphin Energy Company 20240205 0 4.59 4.59 4.59 4.59 200 4.59
BDGR.US Black Dragon Res Cos Inc 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240205 0 2.64 2.65 2.64 2.65 900 2.65 up up correct
BEGI.US BlackStar Enterprise Group Inc. 20240205 0 0.0019 0.002 0.0014 0.0016 25580373 0.0016 down down correct
BELP.US Belpointe REIT Inc 20240205 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240205 0 30.4 30.4 30.4 30.4 100 30.4
BFCH.US Bitfrontier Capital Hldgs 20240205 0 0.009 0.009 0.0085 0.009 115589 0.009
BIIO.US Bionovate Technologies 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240205 0 0.003 0.003 0.002 0.003 10622300 0.003
BLGO.US BioLargo Inc. 20240205 0 0.22 0.22 0.21 0.22 200900 0.22
BMNM.US Bimini Capital Management Inc. Class A 20240205 0 0.7 0.7 0.7 0.7 0 0.7
BMTM.US Bright Mountain Media Inc. 20240205 0 0.1087 0.1087 0.1087 0.1087 0 0.1087
BNCC.US BNCCorp Inc. 20240205 0 28.3 28.59 27.75 28.15 3700 28.15 down down correct
BNET.US Bion Environmental Technologies Inc. 20240205 0 1.2 1.2 1.19 1.19 2500 1.19 down down correct
BOID.US Bank of Idaho Holding Co 20240205 0 30 30 30 30 0 30
BRLL.US Barrel Energy Inc 20240205 0 0.015 0.019 0.015 0.0189 838096 0.0189 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240205 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240205 0 0.452 0.452 0.452 0.452 0 0.452
BSFO.US Bank San Francisco California NEW 20240205 0 28.4 28.4 28.4 28.4 0 28.4
BSPK.US Bespoke Extracts Inc 20240205 0 0.115 0.115 0.1125 0.1125 786 0.1125 down down correct
BTIM.US Boatim Inc. 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240205 0 0.1 0.1 0.09 0.09 31700 0.09 down down correct
BUKS.US Butler National Corporation 20240205 0 0.76 0.76 0.75 0.76 18900 0.76
BWMG.US BROWNIE'S MARINE GRP INC 20240205 0 0.0162 0.0162 0.0162 0.0162 10000 0.0162
CANB.US Can B Corp. 20240205 0 0.049 0.049 0.043 0.048 55200 0.048 down down correct
CANN.US General Cannabis Corp. 20240205 0 0.072 0.0937 0.072 0.0801 23300 0.0801 up up correct
CAPC.US Capstone Cos. Inc. 20240205 0 0.025 0.025 0.025 0.025 0 0.025
CAPS.US Capstone Therapeutics Corp. 20240205 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240205 0 0.0014 0.0014 0.0013 0.0014 1416600 0.0014
CBAF.US Citba Financial Corporation 20240205 0 23.75 23.75 23.5 23.5 500 23.5 down down correct
CBBI.US CBB Bancorp Inc 20240205 0 9.75 9.75 9.48 9.53 55631 9.4491 down down correct
CBDS.US Cannabis Sativa Inc. 20240205 0 0.0217 0.022 0.02 0.0219 479413 0.0219 up up correct
CBKM.US Consumers Bancorp Inc. 20240205 0 16.8 17.4 16.8 17.4 500 17.4 up up correct
CBTN.US Citizens Bancorp Investment Inc Class A 20240205 0 32.75 33 32.75 33 340 33 up up correct
CBWA.US Commencement Bank 20240205 0 10.25 10.25 10.15 10.17 10300 10.17 down down correct
CCNB.US Coastal Carolina Bancshares Inc. 20240205 0 9.7 9.7 9.7 9.7 0 9.7
CCOB.US Century Cobalt Corp. 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240205 0 0.0001 0.0001 0.0001 0.0001 186449 0.0001
CCUR.US CCUR Holdings Inc. 20240205 0 2600 2600 2600 2600 3 2600
CDXI.US Cardax Inc. 20240205 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240205 0 0.859 0.859 0.805 0.85 7500 0.85 down down correct
CFNB.US California First National Bancorp 20240205 0 17.75 17.75 17.75 17.75 0 17.75
CGLO.US Coro Global Inc 20240205 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240205 0 46.5 46.5 46.5 46.5 11 46.5
CHUC.US CHARLIES HOLDINGS INC 20240205 0 0.1765 0.18 0.165 0.18 53100 0.18 up down incorrect
CIBH.US CIB Marine Bancshares Inc. 20240205 0 21.25 21.25 21.25 21.25 0 21.25
CLCS.US Cell Source Inc. 20240205 0 0.4 0.49 0.35 0.35 15050 0.35 down up incorrect
CLRD.US CLEARDAY INC 20240205 0 0.55 0.55 0.55 0.55 600 0.55
CLSH.US CLS Holdings USA Inc 20240205 0 0.0495 0.0599 0.0451 0.05 204221 0.05 up down incorrect
CMTV.US Community Bancorp. 20240205 0 18.1 18.1 17.98 17.99 3000 17.99 down up incorrect
CMUV.US CMUV BANCORP 20240205 0 16.25 16.25 16.25 16.25 0 16.25
CMXC.US Cell MedX Corp. 20240205 0 0.03 0.03 0.03 0.03 0 0.03
CNAF.US Commercial National Financial Corporation 20240205 0 10.41 10.41 9.52 10 13900 10 down up incorrect
CNBB.US CNB Community Bancorp Inc 20240205 0 35.49 35.49 35.49 35.49 0 35.49
CNBN.US CNB Bank Shares Inc. 20240205 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240205 0 0.01 0.01 0.01 0.01 314100 0.01
CNFN.US CFN Enterprises Inc 20240205 0 0.13 0.13 0.13 0.13 0 0.13
COSO.US CoastalSouth Bancshares Inc. 20240205 0 16.9 17.25 16.75 17.25 3282 17.25 up up correct
CPKF.US Chesapeake Financial Shares Inc. 20240205 0 18.75 18.75 18.6 18.75 2400 18.75
CPMV.US MOSAIC IMMUNOENGINEERING 20240205 0 0.58 0.58 0.58 0.58 0 0.58
CPTP.US Capital Properties Inc. 20240205 0 11.75 11.75 11.75 11.75 101 11.6782
CPWR.US Ocean Thermal Energy Corp. 20240205 0 0.01 0.01 0.01 0.01 20249 0.01
CRBO.US Carbon Energy Corporation 20240205 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240205 0 2.33 2.33 2.33 2.33 0 2.33
CRSS.US Crossroads Systems Inc. 20240205 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240205 0 0.0185 0.0215 0.0185 0.02 490300 0.02 up up correct
CRVW.US CareView Communications Inc. 20240205 0 0.05 0.05 0.05 0.05 0 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240205 0 0.052 0.055 0.043 0.047 344028 0.047 down down correct
CSHX.US Cashmere Valley Bank 20240205 0 54.6 54.6 54.6 54.6 0 54.6
CTGL.US Citrine Global Corp 20240205 0 0.018 0.018 0.018 0.018 0 0.018
CTUY.US Century Next Financial Corporation 20240205 0 29.1 29.1 29.1 29.1 0 29.1
CVAT.US Cavitation Technologies Inc. 20240205 0 0.02 0.02 0.02 0.02 118000 0.02
CVSI.US CV Sciences Inc. 20240205 0 0.04 0.04 0.04 0.04 400600 0.04
CWBK.US CW Bancorp 20240205 0 30 30.38 30 30.01 7500 30.01 up down incorrect
CWGL.US Crimson Wine Group Ltd. 20240205 0 5.95 6.15 5.95 5.99 9800 5.99 up down incorrect
CWPE.US CW Petroleum Corp 20240205 0 0.26 0.26 0.26 0.26 300 0.26
CYBL.US Cyberlux Corp 20240205 0 0.004 0.0044 0.0038 0.004 1372403 0.004
CYDY.US CytoDyn Inc. 20240205 0 0.17 0.17 0.16 0.16 1878400 0.16 down up incorrect
CYSM.US Community Bancorp of Santa Maria 20240205 0 10.45 10.45 10.25 10.31 22300 10.31 down up incorrect
DBIN.US Dacotah Banks Inc. 20240205 0 32.75 32.75 32.75 32.75 0 32.75
DCSX.US DIRECT COMM SOLUTIONS 20240205 0 0.902 0.902 0.902 0.902 0 0.902
DFCO.US DALRADA FINCL CORP 20240205 0 0.155 0.16 0.153 0.153 72000 0.153 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240205 0 0.0308 0.0308 0.0308 0.0308 40 0.0308
DIGP.US DigiPath Inc. 20240205 0 0.0246 0.0275 0.0242 0.025 13500 0.025 up up correct
DIMC.US Dimeco Inc. 20240205 0 36.78 37 36 36 700 36 down down correct
DPLS.US Darkpulse Inc 20240205 0 0.0011 0.0012 0.001 0.0012 10545708 0.0012 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240205 0 0.0003 0.0003 0.0003 0.0003 837027 0.0003
DSBX.US Dogwood State Bank 20240205 0 16.6 16.6 16.6 16.6 185 16.6
DTGI.US Digerati Technologies Inc 20240205 0 0.0337 0.0339 0.0322 0.033 182600 0.033 down down correct
DYNR.US DynaResource Inc. 20240205 0 1.77 1.77 1.74 1.74 300 1.74 down down correct
EACO.US EACO Corporation 20240205 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240205 0 0.0453 0.0494 0.042 0.042 309500 0.042 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240205 0 17.29 17.29 16.98 17 10800 17 down down correct
EFSI.US Eagle Financial Services Inc. 20240205 0 29.8 29.8 29.8 29.8 0 29.8
ELTP.US Elite Pharmaceuticals Inc. 20240205 0 0.19 0.2 0.18 0.19 865000 0.19
ELVG.US ELVICTOR GROUP INC 20240205 0 0.0255 0.0255 0.0255 0.0255 25000 0.0255
EMED.US ELECTROMEDICAL TECH INC 20240205 0 0.001 0.001 0.001 0.001 403700 0.001
EMMA.US Emmaus Life Sciences Inc. 20240205 0 0.13 0.13 0.13 0.13 10000 0.13
EMYB.US Embassy Bancorp Inc. 20240205 0 14.65 14.65 14.62 14.62 1400 14.62 down down correct
ENBP.US ENB Financial Corp 20240205 0 15.25 15.25 15.25 15.25 0 15.25
ENDV.US Endonovo Therapeutics Inc. 20240205 0 0.005 0.006 0.005 0.006 8600 0.006 up up correct
ENZC.US Enzolytics Inc 20240205 0 0.015 0.0156 0.0127 0.0133 9605927 0.0133 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240205 0 0.11 0.11 0.1 0.1 8000 0.1 down down correct
EQFN.US Equitable Financial Corp 20240205 0 12.25 12.25 12.25 12.25 0 12.25
ESBS.US ES Bancshares Inc 20240205 0 5.3 5.3 5.3 5.3 3400 5.3
ESMC.US Escalon Medical Corp. 20240205 0 0.2 0.2 0.2 0.2 2500 0.2
ETCG.US Grayscale Ethereum Classic Trust 20240205 0 11.56 11.65 10.91 10.95 113400 10.95 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240205 0 19.17 19.25 18.61 18.8 1590100 18.8 down down correct
ETST.US Earth Science Tech Inc. 20240205 0 0.068 0.068 0.068 0.068 16015 0.068
EWLL.US eWellness Healthcare Corp. 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240205 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FACO.US First Acceptance Corp 20240205 0 2.17 2.24 2.17 2.24 11900 2.24 up up correct
FALC.US FalconStor Software Inc. 20240205 0 1.33 1.33 1.33 1.33 0 1.33
FBAK.US First National Bank Alaska 20240205 0 199 199 192.51 199 200 199
FBPA.US Farmers Bank of Appomattox 20240205 0 23.31 23.31 23.31 23.31 0 23.31
FBTT.US First Bankers Trustshares Inc. 20240205 0 19.1 19.1 19.1 19.1 100 19.1
FCIC.US FCCC Inc. 20240205 0 0.29 0.29 0.29 0.29 0 0.29
FDCT.US FDCTECH INC 20240205 0 0.019 0.026 0.019 0.019 6900 0.019
FDVA.US Freedom Bank of Virginia 20240205 0 11.25 11.25 11.25 11.25 200 11.25
FETM.US Fentura Financial Inc. 20240205 0 26 26 26 26 5000 26
FFLO.US FREE FLOW INC 20240205 0 0.2119 0.2119 0.2119 0.2119 0 0.2119
FFMR.US First Farmers Financial Corp. 20240205 0 68.5 68.85 68 68 900 68 down down correct
FGCO.US Financial Gravity Companies Inc. 20240205 0 0.162 0.162 0.13 0.152 12300 0.152 down down correct
FGNV.US Forge Innovation Development Corp 20240205 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240205 0 0.025 0.025 0.025 0.025 0 0.025
FISB.US 1st Capital Bancorp 20240205 0 11.35 11.35 11.35 11.35 700 11.35
FLES.US THE 4 LESS GROUP INC 20240205 0 0.031 0.04 0.031 0.036 353200 0.036 up up correct
FLSS.US Forbes Energy Services Ltd 20240205 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240205 0 5170 5175 5165 5175 100 5175 up up correct
FMBM.US F & M Bank Corp. 20240205 0 19 19 19 19 0 19
FMCB.US Farmers & Merchants Bancorp 20240205 0 971.06 971.06 965 965 100 965 down down correct
FMCC.US Freddie Mac 20240205 0 1.09 1.09 1.05 1.08 693700 1.08 down down correct
FMHS.US FARMHOUSE INC 20240205 0 0.11 0.11 0.11 0.11 0 0.11
FNAM.US Evolutionary Genomics Inc. 20240205 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240205 0 25 25 25 25 0 25
FNMA.US Federal National Mortgage Association 20240205 0 1.32 1.33 1.27 1.31 2035500 1.31 down up incorrect
FNRN.US First Northern Community Bancorp 20240205 0 8.71 8.71 8.71 8.71 0 8.71
FORW.US Forwardly Inc 20240205 0 0.0155 0.018 0.0155 0.0175 864444 0.0175 up down incorrect
FRSB.US First Resource Bank 20240205 0 14.25 14.25 14.25 14.25 0 14.25
FSSN.US FISION Corp. 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240205 0 5.12 5.16 3.61 4.59 692400 4.59 down up incorrect
FTLF.US FitLife Brands Inc 20240205 0 21.357 21.85 20.871 20.871 1479 20.871 down up incorrect
FUST.US Fuse Group Holding Inc. 20240205 0 0.22 0.22 0.191 0.191 4200 0.191 down up incorrect
FWONB.US Liberty Media Formula One Corporation Series B 20240205 0 61 61 61 61 0 61
GAXY.US Galaxy Next Generation Inc. 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240205 0 16.9 16.9 15.86 16 36238 16 down up incorrect
GBLX.US GB Sciences Inc 20240205 0 0.01 0.01 0.01 0.01 56000 0.01
GBTC.US Grayscale Bitcoin Trust 20240205 0 38.68 38.75 37.73 37.84 6390200 37.84 down up incorrect
GCAN.US Greater Cannabis Co. Inc. 20240205 0 0.0007 0.0008 0.0007 0.0008 1305140 0.0008 up down incorrect
GCEH.US Global Clean Energy Holdings Inc. 20240205 0 0.97 0.9735 0.911 0.95 23862 0.95 down up incorrect
GDLC.US Grayscale Digital Large Cap Fund LLC 20240205 0 13.73 14.08 13.6 13.71 104000 13.71 down up incorrect
GIBX.US GIB CAP GROUP INC 20240205 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240205 0 0.1 0.1 0.1 0.1 400 0.1
GKIN.US Guskin Gold Corp. 20240205 0 0.0118 0.0135 0.0105 0.0115 120295 0.0115 down up incorrect
GKIT.US Greenkraft Inc. 20240205 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GLAE.US GlassBridge Enterprises Inc 20240205 0 82.45 82.45 82.45 82.45 100 82.45
GLGI.US Greystone Logistics Inc. 20240205 0 1.16 1.21 1.16 1.21 10200 1.21 up down incorrect
GLNS.US Golden Star Resource Corp. 20240205 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240205 0 1.75 1.765 1.66 1.75 31200 1.75
GMER.US GOOD GAMING INC 20240205 0 0.0123 0.0123 0.0111 0.0112 55450 0.0112 down up incorrect
GMGT.US Gaming Technologies Inc. 20240205 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240205 0 0.0001 0.0001 0.0001 0.0001 500 0.0001
GNRS.US Greenrose Acquisition Corp 20240205 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240205 0 3.1 3.1 3.1 3.1 0 3.1
GPFT.US Grapefruit USA Inc 20240205 0 0.0011 0.0013 0.001 0.0013 361100 0.0013 up up correct
GPOX.US GPO PLUS INC 20240205 0 0.13 0.15 0.13 0.13 48300 0.13
GRMC.US GOLDRICH MINING CO 20240205 0 0.016 0.016 0.016 0.016 3300 0.016
GRWC.US Grow Capital Inc. 20240205 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
GRYN.US Green Hygienics Holdings Inc. 20240205 0 0.0006 0.0006 0.0006 0.0006 100 0.0006
GSPE.US GulfSlope Energy Inc. 20240205 0 0.001 0.001 0.001 0.001 111300 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240205 0 0.0008 0.0009 0.0007 0.0009 16965931 0.0009 up up correct
GSTX.US Graphene & Solar Technologies Ltd. 20240205 0 0.03 0.03 0.03 0.03 0 0.03
GTEH.US Gentech Holdings Inc 20240205 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240205 0 0.2286 0.26 0.21 0.2165 340200 0.2165 down down correct
GTLL.US Global Techs Ltd 20240205 0 0.0002 0.0003 0.0002 0.0003 8664370 0.0003 up up correct
GVSI.US Good Vibrations Shoes Inc 20240205 0 0.024 0.0267 0.022 0.0251 24200340 0.0251 up up correct
GWSN.US Gulf West Security Network Inc. 20240205 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240205 0 0.02 0.02 0.02 0.02 28000 0.02
GXLM.US Grayscale Stellar Lumens Trust 20240205 0 24.8 24.85 23 23.05 7700 23.05 down up incorrect
GZIC.US GZ6G TECHNOLOGIES CORP 20240205 0 0.0001 0.0001 0.0001 0.0001 92322 0.0001
HARL.US Harleysville Financial Corporation 20240205 0 21.95 21.95 21.95 21.95 0 21.64
HCBC.US High Country Bancorp Inc. 20240205 0 33 33 32 32 700 32 down up incorrect
HCMC.US Healthier Choices Mgmt 20240205 0 0.0001 0.0001 0.0001 0.0001 41704173 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240205 0 0.13 0.13 0.13 0.13 1 0.13
HGTXU.US Hugoton Royalty Trust 20240205 0 0.52 0.588 0.52 0.5525 39805 0.5525 up down incorrect
HLAN.US Heartland BancCorp 20240205 0 87.02 87.02 87.02 87.02 100 87.02
HLYK.US HealthLynked Corp 20240205 0 0.05 0.054 0.044 0.054 84600 0.054 up down incorrect
HMBL.US Humbl Inc 20240205 0 0.0009 0.0009 0.0008 0.0008 35931300 0.0008 down up incorrect
HMMR.US Hammer Fiber Optics Holdings Corp. 20240205 0 0.25 0.278 0.25 0.259 2000 0.259 up down incorrect
HPNN.US Hop-On Inc 20240205 0 0.0003 0.0003 0.0003 0.0003 5980000 0.0003
HPTO.US hopTo Inc. 20240205 0 0.33 0.33 0.33 0.33 0 0.33
HQDA.US HQDA Elderly Life Network Corp. 20240205 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240205 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240205 0 0.071 0.071 0.071 0.071 0 0.071
HYEX.US HEALTHY EXTRACTS INC 20240205 0 3.05 3.05 3.05 3.05 224 3.05
HYSR.US Sunhydrogen Inc. 20240205 0 0.012 0.012 0.011 0.011 16031500 0.011 down up incorrect
HZEN.US Grayscale Horizen Trust 20240205 0 1.67 1.91 1.65 1.694 22400 1.694 up down incorrect
IBTN.US InsCorp Inc. (Tennessee) 20240205 0 22.25 22.25 22.25 22.25 0 22.25
ICBU.US Imd Companies Inc 20240205 0 0.0005 0.0005 0.0004 0.0004 2482850 0.0004 down down correct
ICCT.US iCoreConnect Inc. 20240205 0 1.71 1.7991 1.62 1.67 59173 1.67 down down correct
ICNB.US Iconic Brands Inc. 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240205 0 1.086 1.086 1.086 1.086 0 1.086
IEHC.US IEH Corporation 20240205 0 7 7 7 7 0 7
IFHI.US Integrated Financial Holdings Inc. 20240205 0 29.25 29.25 29.25 29.25 0 29.25
IGEN.US IGEN Networks Corp. 20240205 0 0.0003 0.0003 0.0002 0.0002 7625666 0.0002 down down correct
ILAL.US International Land Alliance Inc. 20240205 0 0.075 0.095 0.07 0.094 295700 0.094 up up correct
ILUS.US Ilustrato Pictures Intl 20240205 0 0.017 0.017 0.016 0.016 6729800 0.016 down down correct
IMCI.US INFINITE GROUP INC 20240205 0 0.001 0.001 0.001 0.001 0 0.001
IMII.US Inception Mining Inc. 20240205 0 0.001 0.001 0.001 0.001 143 0.001
INBC.US InBankShares Corporation 20240205 0 8.32 8.32 8.32 8.32 0 8.32
INBP.US Integrated BioPharma Inc. 20240205 0 0.22 0.22 0.22 0.22 300 0.22
INIS.US International Isotopes Inc. 20240205 0 0.05 0.05 0.05 0.05 80 0.05
INKW.US Greene Concepts Inc New 20240205 0 0.0022 0.0022 0.002 0.002 4909949 0.002 down down correct
INLB.US Item 9 Labs Corp. 20240205 0 0.0006 0.0006 0.0005 0.0005 1428266 0.0005 down down correct
INND.US Innerscope Hearing Tech 20240205 0 0.0003 0.0003 0.0002 0.0003 10676029 0.0003
INTI.US Inhibitor Therapeutics Inc. 20240205 0 0.08 0.08 0.08 0.08 500 0.08
INTV.US Integrated Ventures Inc 20240205 0 1.6 1.6 1.59 1.59 4300 1.59 down down correct
INVU.US InvestView Inc. 20240205 0 0.0143 0.0157 0.0143 0.015 78599 0.015 up up correct
IONI.US I-On Digital Corp. 20240205 0 0.26 0.29 0.26 0.27 14400 0.27 up up correct
IPIX.US Innovation Pharmaceuticals Inc 20240205 0 0.007 0.01 0.0055 0.007 2030726 0.007
IPSI.US Innovative Payment Solutions Inc. 20240205 0 0.122 0.209 0.122 0.209 16500 0.209 up up correct
IQST.US Iqstel Inc 20240205 0 0.21 0.29 0.21 0.29 1473400 0.29 up up correct
ISBA.US Isabella Bank Corporation 20240205 0 20.86 21.63 20.6 20.6 2800 20.6 down down correct
ISCO.US International Stem Cell Corporation 20240205 0 0.11 0.11 0.11 0.11 10 0.11
IVDN.US Innovative Designs Inc. 20240205 0 0.15 0.15 0.15 0.15 1000 0.15
IVFH.US Innovative Food Holdings Inc. 20240205 0 0.7339 0.7535 0.7339 0.75 19200 0.75 up up correct
IWSY.US ImageWare Systems Incorporated 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240205 0 25 25 25 25 0 25
JFBC.US Jeffersonville Bancorp 20240205 0 18.55 19.99 17.8 17.8 4300 17.8 down down correct
JKSM.US Jacksam Corp. 20240205 0 0.014 0.0273 0.014 0.0273 54621 0.0273 up up correct
JSDA.US Jones Soda Co. 20240205 0 0.135 0.144 0.135 0.144 432200 0.144 up up correct
KAYS.US Kaya Holdings Inc. 20240205 0 0.04 0.0449 0.04 0.0449 5900 0.0449 up up correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240205 0 0.04 0.05 0.04 0.04 129300 0.04
KBPH.US Kyto Technology and Life Science Inc. Class B 20240205 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240205 0 36.5 36.99 36.5 36.99 500 36.99 up up correct
KGKG.US Kona Gold Solutions Inc. 20240205 0 0.0028 0.003 0.0025 0.0027 8365540 0.0027 down down correct
KISB.US Kish Bancorp Inc. 20240205 0 32 32 32 32 0 32
KITL.US Kisses From Italy Inc 20240205 0 0.0077 0.008 0.007 0.007 438672 0.007 down down correct
KTEL.US KonaTel Inc. 20240205 0 0.76 0.797 0.72 0.797 44800 0.797 up up correct
KTHN.US Katahdin Bankshares Corp. 20240205 0 22.75 22.75 22.75 22.75 0 22.75
LBRDB.US Liberty Broadband Corp. Class B 20240205 0 67 67 67 67 100 67
LBSR.US LIBERTY STAR URANM METLS 20240205 0 0.3802 0.4205 0.3721 0.42 72100 0.42 up up correct
LBUY.US Leafbuyer Technologies Inc. 20240205 0 0.036 0.04 0.036 0.04 7500 0.04 up up correct
LDSN.US Luduson G Inc 20240205 0 0.6 0.6 0.6 0.6 0 0.6
LEAI.US Legacy Education Alliance Inc 20240205 0 0.129 0.14 0.1171 0.14 70280 0.14 up up correct
LFER.US Life on Earth Inc. 20240205 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240205 0 15.32 15.95 15.32 15.95 3500 15.95 up up correct
LGCP.US LEGION CAP CORP 20240205 0 0.058 0.058 0.058 0.058 0 0.058
LGIQ.US Logiq Inc. 20240205 0 0.028 0.03 0.028 0.03 16800 0.03 up up correct
LICT.US LICT Corporation 20240205 0 18000 18000 18000 18000 0 18000
LIVC.US Live Current Media Inc. 20240205 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
LOGN.US LOGANSPORT FINCL CORP 20240205 0 31.14 31.14 31.14 31.14 0 31.14
LQMT.US Liquidmetal Technologies Inc. 20240205 0 0.06 0.06 0.06 0.06 321300 0.06
LSMG.US Lode-Star Mining Inc. 20240205 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240205 0 11.46 11.9 11.06 11.15 212100 11.15 down down correct
LTNC.US Labor Smart Inc 20240205 0 0.0006 0.0028 0.0006 0.0021 3199308 0.0021 up up correct
LTUM.US Lithium Corporation 20240205 0 0.041 0.042 0.04 0.042 124400 0.042 up up correct
LUMB.US Lumbee Guaranty Bank 20240205 0 9.25 9.25 9.25 9.25 0 9.25
LUVU.US Luvu Brands Inc. 20240205 0 0.1 0.1 0.1 0.1 0 0.1
LYBC.US Lyons Bancorp Inc. 20240205 0 40.25 40.4 39.25 39.95 2500 39.95 down down correct
MACE.US Mace Security International Inc. 20240205 0 0.04 0.04 0.04 0.04 13500 0.04
MAGE.US Magellan Gold Corporation 20240205 0 0.1222 0.1222 0.1222 0.1222 0 0.1222
MBLU.US Morris State Bancshares Inc 20240205 0 78.19 78.19 78.19 78.19 218 78.19
MCBI.US Mountain Commerce Bancorp Inc. 20240205 0 18.55 18.55 18.55 18.55 0 18.55
MCOA.US Marijuana Company of America Inc. 20240205 0 0.0001 0.0002 0.0001 0.0001 4287180 0.0001
MDCN.US Medican Enterprises Inc 20240205 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240205 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240205 0 0.74 0.79 0.73 0.79 63600 0.79 up up correct
MFON.US Mobivity Holdings Corp. 20240205 0 0.41 0.41 0.41 0.41 0 0.41
MGTI.US MGT Capital Investments Inc. 20240205 0 0.0027 0.0033 0.0027 0.0033 316175 0.0033 up down incorrect
MHGU.US Meritage Hospitality Group Inc. 20240205 0 18.65 19 18.65 19 600 19 up down incorrect
MHTX.US Manhattan Scientifics Inc. 20240205 0 0.0023 0.0023 0.0023 0.0023 0 0.0023
MICR.US Micron Solutions Inc. 20240205 0 0.8101 0.8101 0.8101 0.8101 0 0.8101
MITI.US MITESCO INC 20240205 0 0.05 0.05 0.05 0.05 0 0.05
MJHI.US MJ Harvest Inc. 20240205 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240205 0 0.0034 0.0037 0.0033 0.0034 8484655 0.0034
MJNE.US MJ HOLDINGS INC 20240205 0 0.016 0.019 0.016 0.016 10500 0.016
MMEX.US Mmex Resources Corp 20240205 0 0.0001 0.0001 0.0001 0.0001 8504114 0.0001
MMND.US Mastermind Inc. 20240205 0 0.1 0.1 0.1 0.1 0 0.1
MNAT.US Marquette National Corporation 20240205 0 28 28 28 28 0 28
MNBO.US MNB Holdings Corporation 20240205 0 25 25 25 25 100 25
MNBP.US Mars Bancorp Inc 20240205 0 19.89 19.91 19.86 19.91 100 19.91 up down incorrect
MNMB.US Merchants & Marine Bancorp Inc. 20240205 0 47 47 47 47 200 47
MNTR.US Mentor Capital Inc. 20240205 0 0.05 0.05 0.05 0.05 35900 0.05
MPIR.US Empire Diversified Energy Inc. 20240205 0 0.258 0.258 0.258 0.258 500 0.258
MRMD.US MariMed Inc 20240205 0 0.38 0.38 0.357 0.365 254300 0.365 down up incorrect
MRZM.US Marizyme Incorporated 20240205 0 0.1 0.1 0.1 0.1 0 0.1
MVLY.US Mission Valley Bancorp 20240205 0 15 15 15 15 0 15
NANX.US Nanophase Technologies Corporation 20240205 0 0.48 0.48 0.45 0.45 5200 0.45 down down correct
NASB.US NASB Financial Inc. 20240205 0 32 32 32 32 500 32
NAUH.US National American University Holdings Inc. 20240205 0 0.06 0.06 0.06 0.06 3000 0.06
NBIO.US Nascent Biotech Inc. 20240205 0 0.0925 0.1122 0.09 0.1122 66500 0.1122 up up correct
NGTF.US NightFood Holdings Inc. 20240205 0 0.0125 0.0155 0.0125 0.0145 104880 0.0145 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240205 0 18.25 18.25 18.25 18.25 0 18.08
NLCP.US NewLake Capital Partners 20240205 0 16.45 16.74 16.08 16.403 25400 16.403 down down correct
NLST.US Netlist Inc 20240205 0 1.8 1.82 1.64 1.78 605900 1.78 down down correct
NOBH.US Nobility Homes Inc. 20240205 0 34.5 34.5 34.5 34.5 200 34.5
NOHO.US Novation Holdings Inc 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240205 0 0.0566 0.0566 0.0566 0.0566 0 0.0566
NROM.US Noble Roman's Inc. 20240205 0 0.31 0.31 0.31 0.31 0 0.31
NSAV.US Net Savings Link Inc 20240205 0 0.0014 0.0016 0.0014 0.0015 7028445 0.0015 up up correct
NUGS.US Cannabis Strategic Ventures 20240205 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240205 0 0.03 0.03 0.03 0.03 0 0.03
NUVR.US Nuvera Communications Inc. 20240205 0 10.75 12 10.75 12 1100 12 up up correct
NWBO.US Northwest Biotherapeutics Inc. 20240205 0 0.56 0.58 0.53 0.57 2641800 0.57 up up correct
NWYF.US Northway Financial Inc. 20240205 0 20.66 20.66 20.5 20.5 600 20.5 down down correct
NXEN.US Nexien BioPharma Inc. 20240205 0 0.027 0.027 0.027 0.027 14600 0.027
ODII.US ODYSSEY SEMCONDCTR TECH 20240205 0 0.08 0.08 0.08 0.08 0 0.08
ODYY.US Odyssey Group International Inc. 20240205 0 0.089 0.089 0.075 0.075 171100 0.075 down down correct
OMTK.US Omnitek Engineering Corp. 20240205 0 0.02 0.02 0.02 0.02 2000 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240205 0 1.5 1.5 1.5 1.5 0 1.5
OPTI.US Optec International Inc 20240205 0 0.0017 0.0022 0.0014 0.0021 237305427 0.0021 up up correct
OPVS.US NanoFlex Power Corp. 20240205 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240205 0 5.9 6.25 5.7601 6.03 31466 6.03 up up correct
OSBK.US Oconee Financial Corporation 20240205 0 33.6 33.6 33.6 33.6 0 33.6
OTCM.US OTC Markets Group Inc. 20240205 0 57.14 58.25 57.14 58.21 2900 58.21 up up correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240205 0 0.04 0.04 0.04 0.04 118300 0.04
OTTW.US Ottawa Bancorp Inc. 20240205 0 11.48 11.48 11.25 11.25 600 11.25 down down correct
OWPC.US One World Pharma Inc. 20240205 0 0.0418 0.0435 0.039 0.0425 319250 0.0425 up up correct
OZSC.US Ozop Energy Solutions Inc 20240205 0 0.0013 0.0014 0.0012 0.0014 15364759 0.0014 up up correct
PBAM.US Private Bancorp of America Inc. 20240205 0 35.97 35.97 35.97 35.97 0 35.97
PBIO.US Pressure BioSciences Inc. 20240205 0 0.35 0.38 0.29 0.3 56700 0.3 down down correct
PBNC.US PB Financial Corporation 20240205 0 41 41 41 41 0 41
PBNK.US Pinnacle Bank 20240205 0 16.11 16.11 16.1 16.1 400 16.1 down down correct
PBSV.US Pharma-Bio Serv Inc. 20240205 0 0.85 0.95 0.85 0.92 1300 0.92 up up correct
PBYA.US Upstryve Inc 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240205 0 15.86 15.86 15.86 15.86 0 15.86
PFHO.US Pacific Health Care Organization Inc. 20240205 0 0.68 0.68 0.68 0.68 0 0.68
PFLC.US Pacific Financial Corporation 20240205 0 10.5 10.7 10.5 10.7 30100 10.5593 up up correct
PFTI.US Puradyn Filter Technologies Incorporated 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240205 0 0.1 0.1 0.09 0.1 25326 0.1
PGTK.US Pacific Green Technologies Inc. 20240205 0 0.46 0.46 0.46 0.46 1200 0.46
PHCG.US Pure Harvest Cannabis Group Inc. 20240205 0 0.002 0.004 0.001 0.001 222500 0.001 down down correct
PHIL.US Phi Group Inc 20240205 0 0.0003 0.0004 0.0003 0.0004 32589206 0.0004 up up correct
PHOT.US GrowLife Inc. 20240205 0 0.002 0.002 0.002 0.002 0 0.002
PKTX.US ProtoKinetix Incorporated 20240205 0 0.0162 0.021 0.0162 0.02 221966 0.02 up up correct
PMHG.US Prime Meridian Holding Co. 20240205 0 23.5 23.5 22.55 22.85 4800 22.5989 down down correct
PPBN.US Pinnacle Bankshares Corporation 20240205 0 28.01 28.01 28.01 28.01 0 28.01
PPHI.US Positive Physicians Holdings Inc. 20240205 0 6 6 6 6 0 6
PRKR.US ParkerVision Inc. 20240205 0 0.18 0.2 0.18 0.18 6800 0.18
PSBQ.US PSB Holdings Inc. 20240205 0 21.6 21.65 21.55 21.6 13200 21.6
PTOI.US Plastic2Oil Inc. 20240205 0 0.0058 0.0058 0.003 0.003 40852 0.003 down down correct
PUBC.US PureBase Corporation 20240205 0 0.098 0.098 0.098 0.098 18200 0.098
PURE.US Pure Bioscience Inc. 20240205 0 0.09 0.09 0.09 0.09 70300 0.09
PVCT.US Provectus Biopharmaceuticals Inc. 20240205 0 0.125 0.13 0.12 0.127 239400 0.127 up up correct
PWCO.US PwrCor Inc. 20240205 0 0.051 0.051 0.051 0.051 100 0.051
PXFG.US Phoenix Footwear Group Inc. 20240205 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240205 0 0.0008 0.0008 0.0008 0.0008 250 0.0008
QEPC.US Q.E.P. CO INC 20240205 0 19.84 19.84 19.84 19.84 0 19.84
QGSI.US QuantGate Systems Inc 20240205 0 0.0382 0.0385 0.0382 0.0385 1140 0.0385 up up correct
QMCI.US QuoteMedia Inc. 20240205 0 0.22 0.23 0.22 0.23 600 0.23 up up correct
QNTO.US Quaint Oak Bancorp Inc. 20240205 0 12.5 12.5 12.25 12.25 800 12.25 down down correct
QPRC.US Quest Patent Research Corp. 20240205 0 0.2097 0.2097 0.2097 0.2097 0 0.2097
QRON.US Qrons Inc. 20240205 0 0.21 0.21 0.1684 0.21 14404 0.21
QSAM.US QSAM BIOSCIENCES INC 20240205 0 5.35 5.3575 5.175 5.2 16900 5.2 down down correct
QSEP.US QS Energy Inc. 20240205 0 0.07 0.07 0.06 0.07 14100 0.07
RASP.US Rasna Therapeutics Inc. 20240205 0 0.019 0.019 0.019 0.019 130 0.019
RDGL.US Vivos Inc 20240205 0 0.058 0.0586 0.0501 0.053 1480545 0.053 down down correct
RELT.US Reliant Holdings Inc. 20240205 0 0.115 0.115 0.115 0.115 0 0.115
RGBP.US Regen Biopharma Inc 20240205 0 1.04 1.04 0.99 0.99 1272 0.99 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240205 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240205 0 0.006 0.006 0.006 0.006 0 0.006
RMHB.US Rocky Mountain High Brands Inc 20240205 0 0.0031 0.0032 0.0031 0.0032 1300 0.0032 up up correct
ROYE.US Royal Energy Resources Inc. 20240205 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240205 0 0.04 0.04 0.03 0.03 1300 0.03 down down correct
RPMT.US Rego Payment Architectures Inc 20240205 0 1.21 1.5 1.21 1.458 17700 1.458 up up correct
RRIF.US Rainforest Resources Inc. 20240205 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240205 0 0.0016 0.0019 0.0014 0.0016 26227337 0.0016
RSTN.US RDE INC 20240205 0 4.5 4.5 4.33 4.345 900 4.345 down down correct
RVIV.US Reviv3 Procare Co. 20240205 0 13 13.4 12.5 12.5 1119 12.5 down down correct
RWCB.US Redwood Capital Bancorp 20240205 0 22.75 22.75 22.75 22.75 0 22.75
RXMD.US Progressive Care Inc. 20240205 0 2.813 3 2.813 3 900 3 up up correct
SABK.US South Atlantic Bancshares Inc. 20240205 0 12.7 12.7 12.7 12.7 0 12.7
SAML.US SAMSARA LUGGAGE INC 20240205 0 0.0357 0.0439 0.0355 0.0391 667139 0.0391 up up correct
SANP.US Santo Mining Corp 20240205 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240205 0 0.35 0.41 0.35 0.41 300 0.41 up up correct
SCIA.US SCI Engineered Materials Inc. 20240205 0 5.25 5.25 4.85 5 2200 5 down down correct
SCND.US Scientific Industries Inc. 20240205 0 2 2 2 2 0 2
SCOO.US School Specialty Inc. 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240205 0 29.76 30.14 29.54 29.54 7000 29.3726 down down correct
SEGI.US Sycamore Entmt Group Inc 20240205 0 0.0006 0.0006 0.0005 0.0005 684788 0.0005 down down correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240205 0 0.09 0.09 0.09 0.09 1000 0.09
SGMD.US Sugarmade Inc. 20240205 0 0.0043 0.0045 0.0043 0.0043 1909 0.0043
SHMP.US NaturalShrimp Inc. 20240205 0 0.011 0.011 0.01 0.01 3719800 0.01 down down correct
SHRG.US Sharing Services Global Corp. 20240205 0 0.002 0.003 0.002 0.003 13600 0.003 up up correct
SHWZ.US Medicine Man Technologies Inc. 20240205 0 1.06 1.14 0.9115 0.9421 93545 0.9421 down down correct
SING.US SinglePoint Inc. 20240205 0 0.524 0.525 0.388 0.4 702500 0.4 down down correct
SIRC.US Solar Integrated Roofing Corp 20240205 0 0.037 0.0549 0.0362 0.0365 974473 0.0365 down down correct
SKAS.US Saker Aviation Services Inc. 20240205 0 8.46 8.46 8.46 8.46 200 8.46
SKVI.US Skinvisible Inc. 20240205 0 0.08 0.08 0.08 0.08 0 0.08
SKYE.US SKYE BIOSCIENCE INC 20240205 0 4.1 4.44 4 4.43 17600 4.43 up up correct
SMGI.US SMG Industries Inc. 20240205 0 0.162 0.162 0.162 0.162 0 0.162
SMKG.US SMART CARD MKTG SYS INC 20240205 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240205 0 0.0004 0.0005 0.0003 0.0004 4149477 0.0004
SNVP.US Savoy Energy Corp New 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240205 0 0.023 0.026 0.0222 0.024 521737 0.024 up up correct
SNYR.US Synergy CHC Corp. 20240205 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240205 0 8.5 8.75 8.5 8.5 700 8.5
SPGX.US Sustainable Projects Group Inc 20240205 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240205 0 0.0002 0.0003 0.0002 0.0002 66993900 0.0002
SRGZ.US Star Gold Corp. 20240205 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240205 0 17.75 17.75 17.7 17.75 400 17.75
STCB.US Starco Brands Inc 20240205 0 0.15 0.15 0.149 0.15 118000 0.15
STEV.US Stevia Corp 20240205 0 0.002 0.0024 0.0017 0.0021 3836679 0.0021 up up correct
STHI.US Sprout Tiny Homes Inc. 20240205 0 0.0257 0.0289 0.0257 0.0289 5000 0.0289 up up correct
STLY.US HG Holdings Inc. 20240205 0 5.75 5.75 5.75 5.75 0 5.75
STMH.US Stem Holdings Inc. 20240205 0 0.07 0.25 0.04 0.25 66501 0.25 up up correct
SUME.US Summer Energy Holdings Inc. 20240205 0 0.4001 0.4001 0.4001 0.4001 0 0.4001
SUND.US Sundance Strategies Inc. 20240205 0 1.38 1.38 1.38 1.38 0 1.38
SVBT.US SVB & T Corporation 20240205 0 39 39 39 39 0 39
SYEV.US Seychelle Environmental Technologies Inc. 20240205 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240205 0 0.0011 0.0011 0.0011 0.0011 1500 0.0011
SYSX.US Sysorex Inc. 20240205 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240205 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240205 0 3.82 3.82 3.82 3.82 0 3.82
TCCO.US TECHNICAL COMMUNICATIONS 20240205 0 0.54 0.54 0.54 0.54 0 0.54
TCNB.US Town Center Bank 20240205 0 5.05 5.05 5.05 5.05 0 5.05
TDNT.US Trident Brands Incorporated 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240205 0 0.052 0.07 0.05 0.07 342718 0.07 up up correct
TGEN.US TECOGEN INC 20240205 0 0.73 0.73 0.73 0.73 0 0.73
TGHI.US Touchpoint Group Holdings Inc. 20240205 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240205 0 0.044 0.044 0.041 0.041 11000 0.041 down down correct
TIKK.US Tel-Instrument Electronics Corp 20240205 0 2.18 2.18 2.18 2.18 0 2.18
TIXC.US Tix Corporation 20240205 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240205 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240205 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240205 0 0.017 0.0185 0.0136 0.0136 19335 0.0136 down down correct
TLRS.US Timberline Resources Corporation 20240205 0 0.04 0.04 0.04 0.04 75000 0.04
TLSS.US TRANSPORTATION & LOGISTIC 20240205 0 0.001 0.001 0.001 0.001 15937900 0.001
TMBXF.US Tombstone Exploration Corporation 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240205 0 0.36 0.37 0.36 0.37 36900 0.37 up up correct
TOFB.US Tofutti Brands Inc. 20240205 0 0.8 0.8 0.8 0.8 96 0.8
TPCS.US TechPrecision Corporation 20240205 0 3.85 3.85 3.75 3.75 9700 3.75 down up incorrect
TPTW.US TPT Global Tech Inc. 20240205 0 0.0005 0.0005 0.0004 0.0005 7183318 0.0005
TRCK.US Track Group Inc. 20240205 0 0.2 0.2 0.2 0.2 200 0.2
TRIQ.US TRAQIQ INC 20240205 0 0.8 0.8 0.8 0.8 1000 0.8
TRVR.US Two Rivers Financial Group Inc 20240205 0 37 37 37 37 0 37
TSSI.US TSS Inc. 20240205 0 0.27 0.27 0.27 0.27 5000 0.27
TYCB.US Calvin B. Taylor Bankshares Inc. 20240205 0 45.92 45.92 45.92 45.92 0 45.92
TYFG.US Tri-County Financial Group Inc. 20240205 0 42.6 42.6 42.6 42.6 0 42.6
UBAB.US United Bancorporation of Alabama Inc. 20240205 0 40.85 40.85 39.9 39.9 5000 39.9 down up incorrect
UCASU.US UC Asset Limited Partnership 20240205 0 0.58 0.58 0.58 0.58 0 0.58
UCLE.US US Nuclear Corp. 20240205 0 0.044 0.044 0.04 0.043 93200 0.043 down up incorrect
UNIB.US University Bancorp Inc. 20240205 0 14.85 14.85 14.85 14.85 0 14.85
UNIF.US U & I Financial Corp. 20240205 0 9.1 9.1 9.1 9.1 475 9.1
UNIR.US Uniroyal Global Engineered Products Inc. 20240205 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNRV.US Unrivaled Brands Inc 20240205 0 0.85 0.85 0.72 0.8 12673 0.8 down up incorrect
UNTN.US United Tennessee Bankshares Inc. 20240205 0 18.92 18.92 18.92 18.92 0 18.92
UNXP.US United Express Inc 20240205 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240205 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240205 0 0.1 0.1 0.1 0.1 0 0.1
USMT.US US Metro Bancorp Inc. 20240205 0 3.3 3.3 3.3 3.3 0 3.3
UWHR.US Uwharrie Capital Corp 20240205 0 7.26 7.26 7.26 7.26 0 7.26
VFRM.US Veritas Farms Inc. 20240205 0 0.023 0.023 0.023 0.023 0 0.023
VISM.US Visium Technologies Inc 20240205 0 0.0123 0.014 0.0123 0.0138 331105 0.0138 up up correct
VIVC.US Vivic Corp. 20240205 0 0.75 0.75 0.75 0.75 0 0.75
VMNT.US Vemanti Group Inc. 20240205 0 0.084 0.0875 0.0785 0.0812 4113 0.0812 down down correct
VPER.US Viper Networks Inc 20240205 0 0.0008 0.0008 0.0006 0.0008 5893322 0.0008
VPLM.US Voip-Pal.com Inc. 20240205 0 0.0168 0.0168 0.0154 0.0159 953893 0.0159 down down correct
VRUS.US Verus International Inc. 20240205 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240205 0 11.27 11.27 11.27 11.27 0 11.27
VYCO.US Vycor Medical Inc. 20240205 0 0.085 0.085 0.085 0.085 0 0.085
VYND.US VYNLEADS INC 20240205 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240205 0 0.0041 0.07 0.0041 0.068 1516 0.068 up up correct
WARM.US Cool Technologies Inc. 20240205 0 0.0019 0.0024 0.0019 0.0021 822592 0.0021 up up correct
WAYN.US Wayne Savings Bancshares Inc. 20240205 0 24.35 24.35 24.35 24.35 0 24.35
WBBW.US Westbury Bancorp Inc 20240205 0 25.5 26 25.5 26 2600 26 up up correct
WCRS.US Western Capital Resources Inc. 20240205 0 4.5 4.5 4.5 4.5 10900 4.5
WCUI.US Wellness Center USA Inc. 20240205 0 0.01 0.01 0.01 0.01 10000 0.01
WDDD.US Worlds Inc. 20240205 0 0.0065 0.0065 0.0065 0.0065 200 0.0065
WDLF.US Social Life Network Inc 20240205 0 0.0006 0.0007 0.0005 0.0007 16474706 0.0007 up up correct
WINR.US Simplicity Esports and Gaming Company. 20240205 0 0.0006 0.0006 0.0006 0.0006 76100 0.0006
WNDW.US Solarwindow Tech Inc 20240205 0 0.25 0.48 0.25 0.47 4900 0.47 up up correct
WRIV.US White River Bancshares Co. 20240205 0 62 62 62 62 0 62
WSCO.US Wall Street Media Co Inc. 20240205 0 0.4 0.4 0.4 0.4 0 0.4
WTBFB.US W T B Financial Crp B 20240205 0 293 294.99 293 294.99 100 294.99 up up correct
XDSL.US mPhase Technologies Inc. 20240205 0 0.0008 0.0008 0.0008 0.0008 114 0.0008
XERI.US XERIANT INC 20240205 0 0.017 0.019 0.017 0.017 2022200 0.017
ZCSH.US Grayscale Zcash Trust 20240205 0 2.2 2.4 2.13 2.15 24300 2.15 down down correct
ZDPY.US Zoned Properties Inc. 20240205 0 0.42 0.445 0.42 0.445 600 0.445 up up correct
ZNOG.US Zion Oil & Gas Inc 20240205 0 0.06 0.06 0.06 0.06 740100 0.06

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