CollectAI

close-otc

2024/02/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240206 0 0.015 0.0152 0.0145 0.0149 7342283 0.0149 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240206 0 1.473 1.6 1.41 1.57 1452700 1.57 up up correct
ABMC.US AMER BIO MEDICA CORP 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ABMT.US Advanced BioMedical Technologies Inc. 20240206 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240206 0 0.07 0.08 0.056 0.07 60800 0.07
ACBM.US Acro Biomedical Co Ltd 20240206 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240206 0 6 6 6 6 0 6
ACUR.US Acura Pharmaceuticals Inc. 20240206 0 0.001 0.001 0.001 0.001 151 0.001
ADGO.US Advantego Corp 20240206 0 0 0 0 0 0 0
ADMQ.US ADM Endeavors Inc 20240206 0 0.05 0.0511 0.0496 0.0511 60855 0.0511 up down incorrect
ADMT.US ADM Tronics Unlimited Inc. 20240206 0 0.08 0.1 0.08 0.1 20400 0.1 up down incorrect
AERG.US Applied Energetics Inc. 20240206 0 1.835 1.85 1.82 1.85 44300 1.85 up down incorrect
AFIPA.US Amfi Corp A 20240206 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240206 0 0.04 0.04 0.03 0.03 22500 0.03 down up incorrect
AITX.US Artificial Intelligence Technology Solutions Inc 20240206 0 0.0029 0.003 0.0027 0.0028 90295496 0.0028 down up incorrect
ALBY.US Community Capital Bancshares Inc. 20240206 0 18.4 18.4 18.4 18.4 0 18.4
ALDS.US APPlife Digital Solutions Inc. 20240206 0 0.0126 0.0126 0.0126 0.0126 0 0.0126
ALID.US Allied Corp. (California) 20240206 0 0.069 0.0735 0.069 0.0735 1683 0.0735 up down incorrect
ALKM.US Alkame Holdings Inc 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240206 0 28.215 28.28 28.215 28.28 100 28.28 up up correct
ALTD.US Altitude International Inc. 20240206 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240206 0 37.16 37.4 37 37 18500 37 down down correct
AMCT.US American Education Center Inc. 20240206 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240206 0 0.0003 0.0003 0.0003 0.0003 500 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240206 0 0.015 0.015 0.011 0.014 313400 0.014 down down correct
AMMX.US AmeraMex International Inc. 20240206 0 0.154 0.154 0.154 0.154 2500 0.154
AMNL.US Applied Minerals Inc. 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240206 0 0.04 0.04 0.04 0.04 8700 0.04
ANDR.US Andrea Electronics Corporation 20240206 0 0.01 0.01 0.01 0.01 0 0.01
ARBV.US American Riviera Bank 20240206 0 16 16.1 16 16.1 2300 16.1 up up correct
ARTH.US Arch Therapeutics Inc. 20240206 0 3.01 3.03 2.62 2.68 2700 2.68 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240206 0 34 34 34 34 349 34
ATAO.US ALTAIR INTERNATIONAL CORP 20240206 0 0.08 0.1 0.077 0.09 129400 0.09 up up correct
ATGN.US Altigen Communications Inc 20240206 0 0.75 0.82 0.75 0.81 64500 0.81 up up correct
ATRX.US Adhera Therapeutics Inc 20240206 0 0.02 0.02 0.01 0.02 50000 0.02
ATVK.US Ameritek Ventures 20240206 0 0.0016 0.0016 0.0014 0.0015 3132921 0.0015 down down correct
AUNXF.US Axp Energy Ltd 20240206 0 0.0006 0.0006 0.0006 0.0006 25000 0.0006
AXIM.US AXIM Biotechnologies Inc. 20240206 0 0.019 0.019 0.018 0.019 39200 0.019
AZFL.US Amazonas Florestal New 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240206 0 0.74 0.74 0.74 0.74 400 0.74
BANT.US Bantec Inc 20240206 0 0.0087 0.0093 0.0087 0.0093 1465 0.0093 up up correct
BASA.US Basanite Inc. 20240206 0 0.013 0.013 0.013 0.013 0 0.013
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240206 0 50 50 50 50 0 50
BAYP.US Bayport Intl Holdgs Inc 20240206 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240206 0 9.23 9.23 9.23 9.23 1000 9.23
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240206 0 3.1 3.3 3.06 3.244 138900 3.244 up up correct
BCTF.US Bancorp 34 Inc. 20240206 0 8.4 8.4 8.33 8.33 2900 8.33 down down correct
BDCO.US Blue Dolphin Energy Company 20240206 0 4.75 4.93 4.55 4.63 5300 4.63 down down correct
BDGR.US Black Dragon Res Cos Inc 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240206 0 2.7 2.7 2.7 2.7 200 2.7
BEGI.US BlackStar Enterprise Group Inc. 20240206 0 0.0017 0.0017 0.0013 0.0015 16986128 0.0015 down down correct
BELP.US Belpointe REIT Inc 20240206 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240206 0 30.01 30.15 29.6 30.15 829 30.15 up up correct
BFCH.US Bitfrontier Capital Hldgs 20240206 0 0.0085 0.009 0.0085 0.009 297524 0.009 up up correct
BIIO.US Bionovate Technologies 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240206 0 0.003 0.003 0.002 0.002 12602300 0.002 down down correct
BLGO.US BioLargo Inc. 20240206 0 0.21 0.22 0.21 0.22 106900 0.22 up up correct
BMNM.US Bimini Capital Management Inc. Class A 20240206 0 0.7 0.7 0.7 0.7 0 0.7
BMTM.US Bright Mountain Media Inc. 20240206 0 0.1087 0.1087 0.1087 0.1087 0 0.1087
BNCC.US BNCCorp Inc. 20240206 0 28.15 28.15 28.15 28.15 0 28.15
BNET.US Bion Environmental Technologies Inc. 20240206 0 1.19 1.21 1.19 1.2 86500 1.2 up up correct
BOID.US Bank of Idaho Holding Co 20240206 0 30 30 30 30 0 30
BRLL.US Barrel Energy Inc 20240206 0 0.016 0.0189 0.016 0.0165 1229877 0.0165 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240206 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240206 0 0.452 0.452 0.452 0.452 100 0.452
BSFO.US Bank San Francisco California NEW 20240206 0 28.4 29 28.4 29 18495 29 up up correct
BSPK.US Bespoke Extracts Inc 20240206 0 0.135 0.135 0.135 0.135 166 0.135
BTIM.US Boatim Inc. 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240206 0 0.08 0.1 0.08 0.09 10700 0.09 up up correct
BUKS.US Butler National Corporation 20240206 0 0.76 0.78 0.75 0.77 17600 0.77 up up correct
BWMG.US BROWNIE'S MARINE GRP INC 20240206 0 0.0162 0.0162 0.0162 0.0162 0 0.0162
CANB.US Can B Corp. 20240206 0 0.049 0.049 0.04 0.048 56500 0.048 down down correct
CANN.US General Cannabis Corp. 20240206 0 0.072 0.09 0.072 0.0866 72800 0.0866 up up correct
CAPC.US Capstone Cos. Inc. 20240206 0 0.019 0.022 0.013 0.019 111000 0.019
CAPS.US Capstone Therapeutics Corp. 20240206 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240206 0 0.0015 0.0016 0.0014 0.0015 5264189 0.0015
CBAF.US Citba Financial Corporation 20240206 0 23.5 23.5 23.5 23.5 0 23.5
CBBI.US CBB Bancorp Inc 20240206 0 9.53 9.53 9.48 9.51 40150 9.4292 down down correct
CBDS.US Cannabis Sativa Inc. 20240206 0 0.021 0.0219 0.0184 0.0184 195126 0.0184 down down correct
CBKM.US Consumers Bancorp Inc. 20240206 0 17.25 17.25 17.25 17.25 400 17.25
CBTN.US Citizens Bancorp Investment Inc Class A 20240206 0 33 33 33 33 0 33
CBWA.US Commencement Bank 20240206 0 10.15 10.15 10.15 10.15 300 10.15
CCNB.US Coastal Carolina Bancshares Inc. 20240206 0 9.7 9.7 9.7 9.7 0 9.7
CCOB.US Century Cobalt Corp. 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240206 0 0.0001 0.0001 0.0001 0.0001 180000 0.0001
CCUR.US CCUR Holdings Inc. 20240206 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240206 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240206 0 0.81 0.81 0.67 0.68 67800 0.68 down down correct
CFNB.US California First National Bancorp 20240206 0 17.6 17.75 17.6 17.75 1500 17.75 up up correct
CGLO.US Coro Global Inc 20240206 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240206 0 46.5 46.5 46.5 46.5 0 46.5
CHUC.US CHARLIES HOLDINGS INC 20240206 0 0.1801 0.1977 0.18 0.1801 181900 0.1801
CIBH.US CIB Marine Bancshares Inc. 20240206 0 21.25 21.25 21.25 21.25 0 21.25
CLCS.US Cell Source Inc. 20240206 0 0.4 0.4 0.36 0.4 14483 0.4
CLRD.US CLEARDAY INC 20240206 0 0.57 0.6 0.57 0.6 1100 0.6 up up correct
CLSH.US CLS Holdings USA Inc 20240206 0 0.0549 0.0549 0.0485 0.05 205024 0.05 down down correct
CMTV.US Community Bancorp. 20240206 0 17.99 17.99 17.99 17.99 0 17.99
CMUV.US CMUV BANCORP 20240206 0 16.25 16.25 16.25 16.25 0 16.25
CMXC.US Cell MedX Corp. 20240206 0 0.03 0.03 0.022 0.022 780 0.022 down down correct
CNAF.US Commercial National Financial Corporation 20240206 0 9.97 10 9.97 10 2500 10 up up correct
CNBB.US CNB Community Bancorp Inc 20240206 0 35.49 35.49 35.49 35.49 0 35.49
CNBN.US CNB Bank Shares Inc. 20240206 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240206 0 0.01 0.01 0.01 0.01 52100 0.01
CNFN.US CFN Enterprises Inc 20240206 0 0.13 0.13 0.13 0.13 0 0.13
COSO.US CoastalSouth Bancshares Inc. 20240206 0 17 17 16.6 16.6 1590 16.6 down down correct
CPKF.US Chesapeake Financial Shares Inc. 20240206 0 18.75 18.75 18.75 18.75 0 18.75
CPMV.US MOSAIC IMMUNOENGINEERING 20240206 0 0.61 0.61 0.61 0.61 100 0.61
CPWR.US Ocean Thermal Energy Corp. 20240206 0 0.01 0.01 0.01 0.01 25500 0.01
CRBO.US Carbon Energy Corporation 20240206 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240206 0 2.33 2.33 2.33 2.33 0 2.33
CRSS.US Crossroads Systems Inc. 20240206 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240206 0 0.0203 0.0221 0.0197 0.0197 323400 0.0197 down down correct
CRVW.US CareView Communications Inc. 20240206 0 0.05 0.07 0.05 0.06 8100 0.06 up up correct
CRYM.US CRYOMASS TECHNOLOGIES INC 20240206 0 0.044 0.047 0.044 0.045 28800 0.045 up up correct
CSHX.US Cashmere Valley Bank 20240206 0 54.15 54.15 54 54 3100 54 down down correct
CTGL.US Citrine Global Corp 20240206 0 0.018 0.018 0.018 0.018 0 0.018
CTUY.US Century Next Financial Corporation 20240206 0 29.15 29.15 29.15 29.15 100 29.15
CVAT.US Cavitation Technologies Inc. 20240206 0 0.02 0.02 0.02 0.02 70000 0.02
CVSI.US CV Sciences Inc. 20240206 0 0.04 0.04 0.04 0.04 233500 0.04
CWBK.US CW Bancorp 20240206 0 30 30 30 30 800 30
CWGL.US Crimson Wine Group Ltd. 20240206 0 5.9 6.2 5.9 6.04 17100 6.04 up up correct
CWPE.US CW Petroleum Corp 20240206 0 0.26 0.26 0.26 0.26 17 0.26
CYBL.US Cyberlux Corp 20240206 0 0.003 0.0041 0.003 0.0035 3054850 0.0035 up up correct
CYDY.US CytoDyn Inc. 20240206 0 0.16 0.16 0.16 0.16 1551500 0.16
CYSM.US Community Bancorp of Santa Maria 20240206 0 10.3 10.31 10.3 10.31 5600 10.31 up up correct
DBIN.US Dacotah Banks Inc. 20240206 0 32 32 32 32 100 32
DCSX.US DIRECT COMM SOLUTIONS 20240206 0 0.902 0.902 0.902 0.902 1000 0.902
DFCO.US DALRADA FINCL CORP 20240206 0 0.155 0.16 0.147 0.159 162000 0.159 up down incorrect
DGWR.US DEEP GREEN WASTE & REC 20240206 0 0.047 0.047 0.03 0.0379 12880 0.0379 down up incorrect
DIGP.US DigiPath Inc. 20240206 0 0.0242 0.0276 0.0242 0.0255 7200 0.0255 up down incorrect
DIMC.US Dimeco Inc. 20240206 0 36 36 36 36 200 36
DPLS.US Darkpulse Inc 20240206 0 0.0011 0.0013 0.001 0.0012 16169909 0.0012 up down incorrect
DPWW.US Diego Pellicer Worldwide Inc. 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240206 0 0.0003 0.0003 0.0002 0.0003 510400 0.0003
DSBX.US Dogwood State Bank 20240206 0 16.7 16.7 16.7 16.7 200 16.7
DTGI.US Digerati Technologies Inc 20240206 0 0.032 0.032 0.0298 0.0298 213200 0.0298 down up incorrect
DYNR.US DynaResource Inc. 20240206 0 1.72 1.73 1.71 1.71 9100 1.71 down down correct
EACO.US EACO Corporation 20240206 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240206 0 0.045 0.0532 0.0432 0.048 440400 0.048 up up correct
EFBI.US Eagle Financial Bancorp Inc. 20240206 0 17.06 17.24 16.95 17 5600 17 down down correct
EFSI.US Eagle Financial Services Inc. 20240206 0 29.8 29.8 29.8 29.8 0 29.8
ELTP.US Elite Pharmaceuticals Inc. 20240206 0 0.19 0.2 0.19 0.19 1385700 0.19
ELVG.US ELVICTOR GROUP INC 20240206 0 0.025 0.025 0.025 0.025 10000 0.025
EMED.US ELECTROMEDICAL TECH INC 20240206 0 0.001 0.001 0.001 0.001 2223000 0.001
EMMA.US Emmaus Life Sciences Inc. 20240206 0 0.13 0.13 0.13 0.13 0 0.13
EMYB.US Embassy Bancorp Inc. 20240206 0 14.58 14.58 14.52 14.52 4400 14.52 down down correct
ENBP.US ENB Financial Corp 20240206 0 15.25 15.25 15.25 15.25 0 15.25
ENDV.US Endonovo Therapeutics Inc. 20240206 0 0.005 0.006 0.0035 0.004 1332200 0.004 down down correct
ENZC.US Enzolytics Inc 20240206 0 0.0132 0.017 0.0132 0.016 8317103 0.016 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240206 0 0.1 0.1 0.1 0.1 1400 0.1
EQFN.US Equitable Financial Corp 20240206 0 12.25 12.25 12.25 12.25 0 12.25
ESBS.US ES Bancshares Inc 20240206 0 5.31 5.31 5.3 5.3 5400 5.3 down down correct
ESMC.US Escalon Medical Corp. 20240206 0 0.2 0.2 0.2 0.2 0 0.2
ETCG.US Grayscale Ethereum Classic Trust 20240206 0 11 11.17 10.844 11.1 114900 11.1 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240206 0 19.16 19.99 19.12 19.737 2206300 19.737 up up correct
ETST.US Earth Science Tech Inc. 20240206 0 0.063 0.064 0.063 0.064 22493 0.064 up up correct
EWLL.US eWellness Healthcare Corp. 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240206 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FACO.US First Acceptance Corp 20240206 0 2.17 2.19 2.17 2.19 1900 2.19 up up correct
FALC.US FalconStor Software Inc. 20240206 0 1.33 1.33 1.32 1.33 3200 1.33
FBAK.US First National Bank Alaska 20240206 0 199 199 198.88 199 100 199
FBPA.US Farmers Bank of Appomattox 20240206 0 23.3 23.3 23.3 23.3 600 23.3
FBTT.US First Bankers Trustshares Inc. 20240206 0 19.1 19.1 19.1 19.1 0 19.1
FCIC.US FCCC Inc. 20240206 0 0.29 0.29 0.29 0.29 0 0.29
FDCT.US FDCTECH INC 20240206 0 0.029 0.029 0.029 0.029 100 0.029
FDVA.US Freedom Bank of Virginia 20240206 0 11.25 11.25 11.25 11.25 0 11.25
FETM.US Fentura Financial Inc. 20240206 0 25.75 25.75 25.75 25.75 2600 25.75
FFLO.US FREE FLOW INC 20240206 0 0.2119 0.2119 0.2119 0.2119 0 0.2119
FFMR.US First Farmers Financial Corp. 20240206 0 69 70.96 66.04 66.04 1000 66.04 down down correct
FGCO.US Financial Gravity Companies Inc. 20240206 0 0.152 0.152 0.152 0.152 0 0.152
FGNV.US Forge Innovation Development Corp 20240206 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240206 0 0.025 0.025 0.025 0.025 0 0.025
FISB.US 1st Capital Bancorp 20240206 0 11.35 11.35 11.25 11.25 84100 11.25 down down correct
FLES.US THE 4 LESS GROUP INC 20240206 0 0.036 0.039 0.032 0.039 145500 0.039 up up correct
FLSS.US Forbes Energy Services Ltd 20240206 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240206 0 5175 5175 5160 5170 100 5170 down down correct
FMBM.US F & M Bank Corp. 20240206 0 18.73 18.99 18.71 18.99 3200 18.99 up up correct
FMCB.US Farmers & Merchants Bancorp 20240206 0 979.5 979.52 960 960 100 960 down down correct
FMCC.US Freddie Mac 20240206 0 1.08 1.1 1.01 1.02 1593100 1.02 down down correct
FMHS.US FARMHOUSE INC 20240206 0 0.11 0.11 0.11 0.11 0 0.11
FNAM.US Evolutionary Genomics Inc. 20240206 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240206 0 24.8 24.84 24.8 24.84 1175 24.84 up up correct
FNMA.US Federal National Mortgage Association 20240206 0 1.31 1.34 1.22 1.24 3117500 1.24 down down correct
FNRN.US First Northern Community Bancorp 20240206 0 8.6 8.74 8.6 8.74 2100 8.74 up up correct
FORW.US Forwardly Inc 20240206 0 0.0172 0.0195 0.015 0.015 2798505 0.015 down down correct
FRSB.US First Resource Bank 20240206 0 13.6 13.6 13 13.4 1300 13.4 down down correct
FSSN.US FISION Corp. 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240206 0 4.51 4.96 4.228 4.84 362200 4.84 up up correct
FTLF.US FitLife Brands Inc 20240206 0 21.4099 22 21.4099 22 4389 22 up up correct
FUST.US Fuse Group Holding Inc. 20240206 0 0.181 0.181 0.118 0.13 19000 0.13 down down correct
FWONB.US Liberty Media Formula One Corporation Series B 20240206 0 61 61 61 61 0 61
GAXY.US Galaxy Next Generation Inc. 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240206 0 16 16.59 15.62 16 9069 16
GBLX.US GB Sciences Inc 20240206 0 0.01 0.01 0.01 0.01 22600 0.01
GBTC.US Grayscale Bitcoin Trust 20240206 0 38.29 38.735 38.245 38.47 6779800 38.47 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240206 0 0.0008 0.0008 0.0007 0.0008 521500 0.0008
GCEH.US Global Clean Energy Holdings Inc. 20240206 0 0.95 0.96 0.911 0.911 18878 0.911 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240206 0 13.71 14.02 13.71 13.939 71400 13.939 up up correct
GIBX.US GIB CAP GROUP INC 20240206 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240206 0 0.11 0.11 0.11 0.11 2400 0.11
GKIN.US Guskin Gold Corp. 20240206 0 0.0105 0.0115 0.0095 0.01 141743 0.01 down down correct
GKIT.US Greenkraft Inc. 20240206 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GLAE.US GlassBridge Enterprises Inc 20240206 0 82.45 82.45 82.45 82.45 0 82.45
GLGI.US Greystone Logistics Inc. 20240206 0 1.19 1.24 1.18 1.24 19200 1.24 up up correct
GLNS.US Golden Star Resource Corp. 20240206 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240206 0 1.78 1.78 1.75 1.75 55000 1.75 down down correct
GMER.US GOOD GAMING INC 20240206 0 0.0112 0.0119 0.0108 0.0115 133700 0.0115 up up correct
GMGT.US Gaming Technologies Inc. 20240206 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240206 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240206 0 3.1 3.1 3.1 3.1 0 3.1
GPFT.US Grapefruit USA Inc 20240206 0 0.0012 0.0014 0.0012 0.0014 73400 0.0014 up down incorrect
GPOX.US GPO PLUS INC 20240206 0 0.132 0.149 0.13 0.141 28800 0.141 up down incorrect
GRMC.US GOLDRICH MINING CO 20240206 0 0.0162 0.0162 0.0162 0.0162 282 0.0162
GRWC.US Grow Capital Inc. 20240206 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
GRYN.US Green Hygienics Holdings Inc. 20240206 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240206 0 0.001 0.001 0.001 0.001 0 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240206 0 0.0009 0.0009 0.0007 0.0008 16996818 0.0008 down up incorrect
GSTX.US Graphene & Solar Technologies Ltd. 20240206 0 0.03 0.03 0.03 0.03 4517 0.03
GTEH.US Gentech Holdings Inc 20240206 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240206 0 0.22 0.239 0.195 0.2075 490800 0.2075 down up incorrect
GTLL.US Global Techs Ltd 20240206 0 0.0003 0.0003 0.0002 0.0002 15220580 0.0002 down up incorrect
GVSI.US Good Vibrations Shoes Inc 20240206 0 0.0252 0.0284 0.0071 0.0078 163585032 0.0078 down up incorrect
GWSN.US Gulf West Security Network Inc. 20240206 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240206 0 0.02 0.02 0.02 0.02 11000 0.02
GXLM.US Grayscale Stellar Lumens Trust 20240206 0 23 23.25 22.9 23.2 3100 23.2 up down incorrect
GZIC.US GZ6G TECHNOLOGIES CORP 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240206 0 21.62 21.62 21.62 21.62 300 21.62
HCBC.US High Country Bancorp Inc. 20240206 0 32.5 33 32.5 33 300 33 up up correct
HCMC.US Healthier Choices Mgmt 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240206 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240206 0 0.54 0.5725 0.53 0.5725 4651 0.5725 up up correct
HLAN.US Heartland BancCorp 20240206 0 87.02 87.02 87.02 87.02 0 87.02
HLYK.US HealthLynked Corp 20240206 0 0.054 0.054 0.047 0.052 99400 0.052 down down correct
HMBL.US Humbl Inc 20240206 0 0.0008 0.0009 0.0008 0.0009 25534600 0.0009 up up correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240206 0 0.27 0.27 0.26 0.26 11700 0.26 down down correct
HPNN.US Hop-On Inc 20240206 0 0.0004 0.0004 0.0003 0.0003 2369581 0.0003 down down correct
HPTO.US hopTo Inc. 20240206 0 0.38 0.38 0.38 0.38 500 0.38
HQDA.US HQDA Elderly Life Network Corp. 20240206 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240206 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240206 0 0.071 0.071 0.071 0.071 0 0.071
HYEX.US HEALTHY EXTRACTS INC 20240206 0 2 2 2 2 127 2
HYSR.US Sunhydrogen Inc. 20240206 0 0.011 0.012 0.011 0.011 16508100 0.011
HZEN.US Grayscale Horizen Trust 20240206 0 1.71 1.88 1.7 1.705 27700 1.705 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240206 0 22.25 22.25 22.25 22.25 0 22.25
ICBU.US Imd Companies Inc 20240206 0 0.0004 0.0005 0.0004 0.0005 344196 0.0005 up down incorrect
ICCT.US iCoreConnect Inc. 20240206 0 1.7 1.75 1.65 1.66 40355 1.66 down up incorrect
ICNB.US Iconic Brands Inc. 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240206 0 1.05 1.07 1.03 1.05 5138 1.05
IEHC.US IEH Corporation 20240206 0 7 7 7 7 400 7
IFHI.US Integrated Financial Holdings Inc. 20240206 0 29.2 29.94 28.8 29.792 800 29.792 up down incorrect
IGEN.US IGEN Networks Corp. 20240206 0 0.0002 0.0003 0.0002 0.0003 16953086 0.0003 up down incorrect
ILAL.US International Land Alliance Inc. 20240206 0 0.08 0.093 0.075 0.084 209500 0.084 up down incorrect
ILUS.US Ilustrato Pictures Intl 20240206 0 0.016 0.018 0.016 0.017 3908700 0.017 up down incorrect
IMCI.US INFINITE GROUP INC 20240206 0 0.001 0.001 0.001 0.001 0 0.001
IMII.US Inception Mining Inc. 20240206 0 0.0007 0.0009 0.0007 0.0009 81001 0.0009 up down incorrect
INBC.US InBankShares Corporation 20240206 0 8.32 8.32 8.32 8.32 0 8.32
INBP.US Integrated BioPharma Inc. 20240206 0 0.21 0.22 0.2 0.2 35200 0.2 down up incorrect
INIS.US International Isotopes Inc. 20240206 0 0.05 0.05 0.05 0.05 0 0.05
INKW.US Greene Concepts Inc New 20240206 0 0.0021 0.0022 0.002 0.0021 834297 0.0021
INLB.US Item 9 Labs Corp. 20240206 0 0.0006 0.0006 0.0005 0.0005 697429 0.0005 down up incorrect
INND.US Innerscope Hearing Tech 20240206 0 0.0002 0.0003 0.0002 0.0003 22770777 0.0003 up down incorrect
INTI.US Inhibitor Therapeutics Inc. 20240206 0 0.044 0.055 0.044 0.045 2900 0.045 up up correct
INTV.US Integrated Ventures Inc 20240206 0 1.55 1.55 1.538 1.55 2100 1.55
INVU.US InvestView Inc. 20240206 0 0.0156 0.0156 0.014 0.0148 71002 0.0148 down down correct
IONI.US I-On Digital Corp. 20240206 0 0.295 0.295 0.273 0.273 4800 0.273 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240206 0 0.0057 0.0068 0.0051 0.006 1107580 0.006 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240206 0 0.17 0.21 0.17 0.21 4300 0.21 up up correct
IQST.US Iqstel Inc 20240206 0 0.29 0.29 0.253 0.27 746000 0.27 down down correct
ISBA.US Isabella Bank Corporation 20240206 0 20.56 21 20.56 20.96 3200 20.96 up up correct
ISCO.US International Stem Cell Corporation 20240206 0 0.11 0.11 0.11 0.11 0 0.11
IVDN.US Innovative Designs Inc. 20240206 0 0.15 0.15 0.15 0.15 0 0.15
IVFH.US Innovative Food Holdings Inc. 20240206 0 0.75 0.7535 0.75 0.7535 1800 0.7535 up up correct
IWSY.US ImageWare Systems Incorporated 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240206 0 25 25 25 25 0 25
JFBC.US Jeffersonville Bancorp 20240206 0 17.99 17.99 17.99 17.99 100 17.99
JKSM.US Jacksam Corp. 20240206 0 0.0103 0.025 0.0103 0.0199 65716 0.0199 up up correct
JSDA.US Jones Soda Co. 20240206 0 0.139 0.165 0.139 0.16 233100 0.16 up up correct
KAYS.US Kaya Holdings Inc. 20240206 0 0.04 0.047 0.04 0.047 26500 0.047 up up correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240206 0 0.04 0.05 0.04 0.05 1202000 0.05 up up correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240206 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240206 0 36.99 36.99 36.99 36.99 0 36.99
KGKG.US Kona Gold Solutions Inc. 20240206 0 0.0029 0.0029 0.0025 0.0025 8295275 0.0025 down down correct
KISB.US Kish Bancorp Inc. 20240206 0 32 32 32 32 0 32
KITL.US Kisses From Italy Inc 20240206 0 0.0082 0.0082 0.0066 0.0068 1363550 0.0068 down down correct
KTEL.US KonaTel Inc. 20240206 0 0.797 0.797 0.797 0.797 0 0.797
KTHN.US Katahdin Bankshares Corp. 20240206 0 22.75 22.75 22.75 22.75 0 22.75
LBRDB.US Liberty Broadband Corp. Class B 20240206 0 67 67 67 67 100 67
LBSR.US LIBERTY STAR URANM METLS 20240206 0 0.4 0.644 0.39 0.5425 269200 0.5425 up up correct
LBUY.US Leafbuyer Technologies Inc. 20240206 0 0.038 0.038 0.033 0.037 54000 0.037 down down correct
LDSN.US Luduson G Inc 20240206 0 0.6 0.6 0.6 0.6 0 0.6
LEAI.US Legacy Education Alliance Inc 20240206 0 0.1327 0.145 0.1327 0.145 1695 0.145 up up correct
LFER.US Life on Earth Inc. 20240206 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240206 0 15.51 15.94 15.38 15.38 700 15.38 down down correct
LGCP.US LEGION CAP CORP 20240206 0 0.058 0.058 0.058 0.058 0 0.058
LGIQ.US Logiq Inc. 20240206 0 0.028 0.03 0.027 0.03 269400 0.03 up up correct
LICT.US LICT Corporation 20240206 0 18000 18000 18000 18000 0 18000
LIVC.US Live Current Media Inc. 20240206 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
LOGN.US LOGANSPORT FINCL CORP 20240206 0 31.14 31.14 31.14 31.14 0 31.14
LQMT.US Liquidmetal Technologies Inc. 20240206 0 0.06 0.06 0.06 0.06 286800 0.06
LSMG.US Lode-Star Mining Inc. 20240206 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240206 0 11.02 11.85 11.02 11.05 180300 11.05 up up correct
LTNC.US Labor Smart Inc 20240206 0 0.0006 0.0026 0.0006 0.0025 5278839 0.0025 up up correct
LTUM.US Lithium Corporation 20240206 0 0.041 0.042 0.04 0.041 78400 0.041
LUMB.US Lumbee Guaranty Bank 20240206 0 9.5 10 9.5 10 300 10 up up correct
LUVU.US Luvu Brands Inc. 20240206 0 0.1 0.1 0.09 0.09 2800 0.09 down down correct
LYBC.US Lyons Bancorp Inc. 20240206 0 39.95 39.95 39.95 39.95 300 39.95
MACE.US Mace Security International Inc. 20240206 0 0.04 0.04 0.04 0.04 4600 0.04
MAGE.US Magellan Gold Corporation 20240206 0 0.1222 0.1222 0.1222 0.1222 0 0.1222
MBLU.US Morris State Bancshares Inc 20240206 0 78.2 78.25 78.2 78.25 533 78.25 up up correct
MCBI.US Mountain Commerce Bancorp Inc. 20240206 0 18.55 18.55 18.55 18.55 0 18.55
MCOA.US Marijuana Company of America Inc. 20240206 0 0.0002 0.0002 0.0001 0.0001 6514796 0.0001 down down correct
MDCN.US Medican Enterprises Inc 20240206 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240206 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240206 0 0.79 0.83 0.78 0.82 113500 0.82 up up correct
MFON.US Mobivity Holdings Corp. 20240206 0 0.41 0.41 0.41 0.41 0 0.41
MGTI.US MGT Capital Investments Inc. 20240206 0 0.0025 0.0033 0.0025 0.0027 324350 0.0027 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240206 0 18.75 19 17.78 19 400 19 up up correct
MHTX.US Manhattan Scientifics Inc. 20240206 0 0.0024 0.0025 0.0022 0.0025 320000 0.0025 up up correct
MICR.US Micron Solutions Inc. 20240206 0 0.8101 0.8101 0.8101 0.8101 0 0.8101
MITI.US MITESCO INC 20240206 0 0.05 0.05 0.05 0.05 0 0.05
MJHI.US MJ Harvest Inc. 20240206 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240206 0 0.0034 0.0038 0.0034 0.0036 16422818 0.0036 up up correct
MJNE.US MJ HOLDINGS INC 20240206 0 0.016 0.016 0.016 0.016 0 0.016
MMEX.US Mmex Resources Corp 20240206 0 0.0001 0.0001 0.0001 0.0001 18784374 0.0001
MMND.US Mastermind Inc. 20240206 0 0.1 0.1 0.1 0.1 0 0.1
MNAT.US Marquette National Corporation 20240206 0 27.35 27.35 27.35 27.35 100 27.35
MNBO.US MNB Holdings Corporation 20240206 0 25 25 25 25 0 25
MNBP.US Mars Bancorp Inc 20240206 0 19.91 19.91 19.91 19.91 0 19.91
MNMB.US Merchants & Marine Bancorp Inc. 20240206 0 47 47 47 47 0 47
MNTR.US Mentor Capital Inc. 20240206 0 0.05 0.05 0.05 0.05 12900 0.05
MPIR.US Empire Diversified Energy Inc. 20240206 0 0.258 0.258 0.258 0.258 0 0.258
MRMD.US MariMed Inc 20240206 0 0.36 0.387 0.34 0.38 1482300 0.38 up up correct
MRZM.US Marizyme Incorporated 20240206 0 0.1 0.1 0.1 0.1 0 0.1
MVLY.US Mission Valley Bancorp 20240206 0 15 15 15 15 0 15
NANX.US Nanophase Technologies Corporation 20240206 0 0.48 0.51 0.46 0.51 8700 0.51 up up correct
NASB.US NASB Financial Inc. 20240206 0 32 32 31.6 31.6 1700 31.6 down down correct
NAUH.US National American University Holdings Inc. 20240206 0 0.06 0.06 0.06 0.06 0 0.06
NBIO.US Nascent Biotech Inc. 20240206 0 0.129 0.129 0.115 0.125 136874 0.125 down down correct
NGTF.US NightFood Holdings Inc. 20240206 0 0.0155 0.0155 0.0145 0.0145 66538 0.0145 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240206 0 18.25 18.25 18.25 18.25 0 18.08
NLCP.US NewLake Capital Partners 20240206 0 16.41 16.45 16.233 16.241 8900 16.241 down down correct
NLST.US Netlist Inc 20240206 0 1.58 1.75 1.55 1.67 481500 1.67 up up correct
NOBH.US Nobility Homes Inc. 20240206 0 36.46 36.46 33 33 500 33 down down correct
NOHO.US Novation Holdings Inc 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240206 0 0.0566 0.0566 0.0566 0.0566 0 0.0566
NROM.US Noble Roman's Inc. 20240206 0 0.31 0.31 0.31 0.31 0 0.31
NSAV.US Net Savings Link Inc 20240206 0 0.0016 0.0016 0.0014 0.0014 6753894 0.0014 down down correct
NUGS.US Cannabis Strategic Ventures 20240206 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240206 0 0.03 0.03 0.03 0.03 0 0.03
NUVR.US Nuvera Communications Inc. 20240206 0 12 12 12 12 300 12
NWBO.US Northwest Biotherapeutics Inc. 20240206 0 0.58 0.62 0.56 0.61 2327100 0.61 up up correct
NWYF.US Northway Financial Inc. 20240206 0 20.5 20.5 20.5 20.5 14 20.5
NXEN.US Nexien BioPharma Inc. 20240206 0 0.027 0.027 0.027 0.027 40 0.027
ODII.US ODYSSEY SEMCONDCTR TECH 20240206 0 0.0565 0.0565 0.0565 0.0565 3000 0.0565
ODYY.US Odyssey Group International Inc. 20240206 0 0.07 0.072 0.065 0.072 89500 0.072 up up correct
OMTK.US Omnitek Engineering Corp. 20240206 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240206 0 1 1.5 0.87 1.5 1100 1.5 up up correct
OPTI.US Optec International Inc 20240206 0 0.0023 0.0033 0.0023 0.0028 205928311 0.0028 up up correct
OPVS.US NanoFlex Power Corp. 20240206 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240206 0 6.065 6.19 5.5009 5.88 36480 5.88 down down correct
OSBK.US Oconee Financial Corporation 20240206 0 33.6 33.6 33.6 33.6 190 33.6
OTCM.US OTC Markets Group Inc. 20240206 0 57.7 57.7 57 57 3200 57 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240206 0 0.04 0.04 0.04 0.04 231500 0.04
OTTW.US Ottawa Bancorp Inc. 20240206 0 11.55 11.55 11.55 11.55 600 11.55
OWPC.US One World Pharma Inc. 20240206 0 0.0396 0.041 0.0392 0.041 87270 0.041 up up correct
OZSC.US Ozop Energy Solutions Inc 20240206 0 0.0014 0.0014 0.0012 0.0014 27114085 0.0014
PBAM.US Private Bancorp of America Inc. 20240206 0 35.89 35.89 35.89 35.89 200 35.89
PBIO.US Pressure BioSciences Inc. 20240206 0 0.36 0.36 0.3 0.34 103500 0.34 down up incorrect
PBNC.US PB Financial Corporation 20240206 0 41.5 41.5 41.5 41.5 200 41.5
PBNK.US Pinnacle Bank 20240206 0 16.1 16.1 16.06 16.06 500 16.06 down up incorrect
PBSV.US Pharma-Bio Serv Inc. 20240206 0 0.92 0.92 0.92 0.92 0 0.92
PBYA.US Upstryve Inc 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240206 0 15.86 15.86 15.86 15.86 0 15.86
PFHO.US Pacific Health Care Organization Inc. 20240206 0 0.68 0.68 0.68 0.68 1500 0.68
PFLC.US Pacific Financial Corporation 20240206 0 10.51 10.51 10.51 10.51 100 10.3718
PFTI.US Puradyn Filter Technologies Incorporated 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240206 0 0.09 0.1 0.085 0.09 20100 0.09
PGTK.US Pacific Green Technologies Inc. 20240206 0 0.46 0.46 0.46 0.46 2500 0.46
PHCG.US Pure Harvest Cannabis Group Inc. 20240206 0 0.003 0.006 0.001 0.001 20100 0.001 down up incorrect
PHIL.US Phi Group Inc 20240206 0 0.0004 0.0004 0.0003 0.0004 12377835 0.0004
PHOT.US GrowLife Inc. 20240206 0 0.002 0.002 0.002 0.002 0 0.002
PKTX.US ProtoKinetix Incorporated 20240206 0 0.02 0.02 0.0179 0.019 128000 0.019 down up incorrect
PMHG.US Prime Meridian Holding Co. 20240206 0 22.85 22.85 22.85 22.85 200 22.5989
PPBN.US Pinnacle Bankshares Corporation 20240206 0 28.05 28.05 28.05 28.05 300 28.05
PPHI.US Positive Physicians Holdings Inc. 20240206 0 6 6 6 6 0 6
PRKR.US ParkerVision Inc. 20240206 0 0.17 0.18 0.16 0.18 14900 0.18 up up correct
PSBQ.US PSB Holdings Inc. 20240206 0 21.6 21.65 21.5 21.5 24200 21.5 down down correct
PTOI.US Plastic2Oil Inc. 20240206 0 0.003 0.003 0.003 0.003 39682 0.003
PUBC.US PureBase Corporation 20240206 0 0.11 0.11 0.1 0.1 8000 0.1 down down correct
PURE.US Pure Bioscience Inc. 20240206 0 0.1 0.1 0.09 0.09 11500 0.09 down down correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240206 0 0.13 0.13 0.121 0.13 130700 0.13
PWCO.US PwrCor Inc. 20240206 0 0.051 0.051 0.051 0.051 0 0.051
PXFG.US Phoenix Footwear Group Inc. 20240206 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240206 0 0.0008 0.0008 0.0008 0.0008 60 0.0008
QEPC.US Q.E.P. CO INC 20240206 0 19.03 19.03 19.03 19.03 300 19.03
QGSI.US QuantGate Systems Inc 20240206 0 0.0385 0.0495 0.038 0.0495 199950 0.0495 up up correct
QMCI.US QuoteMedia Inc. 20240206 0 0.23 0.23 0.22 0.22 27400 0.22 down down correct
QNTO.US Quaint Oak Bancorp Inc. 20240206 0 12.1 12.1 12.1 12.1 100 12.1
QPRC.US Quest Patent Research Corp. 20240206 0 0.2097 0.2097 0.2097 0.2097 0 0.2097
QRON.US Qrons Inc. 20240206 0 0.21 0.21 0.21 0.21 0 0.21
QSAM.US QSAM BIOSCIENCES INC 20240206 0 5.175 5.19 5.1 5.12 3000 5.12 down down correct
QSEP.US QS Energy Inc. 20240206 0 0.07 0.07 0.07 0.07 8400 0.07
RASP.US Rasna Therapeutics Inc. 20240206 0 0.019 0.019 0.019 0.019 0 0.019
RDGL.US Vivos Inc 20240206 0 0.0539 0.0597 0.0515 0.0552 253431 0.0552 up up correct
RELT.US Reliant Holdings Inc. 20240206 0 0.1 0.1 0.1 0.1 4000 0.1
RGBP.US Regen Biopharma Inc 20240206 0 0.97 1 0.798 0.834 87265 0.834 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240206 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240206 0 0.0019 0.0049 0.0019 0.0049 65222 0.0049 up up correct
RMHB.US Rocky Mountain High Brands Inc 20240206 0 0.0032 0.004 0.0031 0.004 246600 0.004 up up correct
ROYE.US Royal Energy Resources Inc. 20240206 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240206 0 0.03 0.03 0.03 0.03 2100 0.03
RPMT.US Rego Payment Architectures Inc 20240206 0 1.47 1.47 1.416 1.46 25600 1.46 down down correct
RRIF.US Rainforest Resources Inc. 20240206 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240206 0 0.0017 0.0017 0.0013 0.0015 16531800 0.0015 down down correct
RSTN.US RDE INC 20240206 0 4.45 4.45 4.45 4.45 100 4.45
RVIV.US Reviv3 Procare Co. 20240206 0 12 12.45 12 12.45 348 12.45 up up correct
RWCB.US Redwood Capital Bancorp 20240206 0 22.75 22.75 22.75 22.75 0 22.75
RXMD.US Progressive Care Inc. 20240206 0 3 3 3 3 21 3
SABK.US South Atlantic Bancshares Inc. 20240206 0 12.7 12.7 12.7 12.7 0 12.7
SAML.US SAMSARA LUGGAGE INC 20240206 0 0.04 0.0402 0.0356 0.0368 171924 0.0368 down down correct
SANP.US Santo Mining Corp 20240206 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240206 0 0.41 0.41 0.41 0.41 0 0.41
SCIA.US SCI Engineered Materials Inc. 20240206 0 5 5 5 5 100 5
SCND.US Scientific Industries Inc. 20240206 0 2 2.1 2 2.1 1500 2.1 up up correct
SCOO.US School Specialty Inc. 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240206 0 29.07 30.1 29.07 30 13400 29.83 up up correct
SEGI.US Sycamore Entmt Group Inc 20240206 0 0.0005 0.0005 0.0005 0.0005 224638 0.0005
SENR.US Strategic Environmental & Energy Resources Inc. 20240206 0 0.09 0.09 0.05 0.05 55500 0.05 down down correct
SGMD.US Sugarmade Inc. 20240206 0 0.0045 0.006 0.0043 0.0043 149294 0.0043 down down correct
SHMP.US NaturalShrimp Inc. 20240206 0 0.01 0.011 0.01 0.01 682400 0.01
SHRG.US Sharing Services Global Corp. 20240206 0 0.002 0.002 0.002 0.002 80800 0.002
SHWZ.US Medicine Man Technologies Inc. 20240206 0 0.9115 1.07 0.9115 0.97 42110 0.97 up up correct
SING.US SinglePoint Inc. 20240206 0 0.398 0.419 0.383 0.403 258500 0.403 up up correct
SIRC.US Solar Integrated Roofing Corp 20240206 0 0.036 0.038 0.036 0.0365 199932 0.0365 up up correct
SKAS.US Saker Aviation Services Inc. 20240206 0 8.46 8.46 8.46 8.46 0 8.46
SKVI.US Skinvisible Inc. 20240206 0 0.085 0.085 0.085 0.085 3000 0.085
SKYE.US SKYE BIOSCIENCE INC 20240206 0 4.5 5.45 4.5 5.3 23600 5.3 up up correct
SMGI.US SMG Industries Inc. 20240206 0 0.165 0.165 0.165 0.165 600 0.165
SMKG.US SMART CARD MKTG SYS INC 20240206 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240206 0 0.0004 0.0005 0.0003 0.0004 3643850 0.0004
SNVP.US Savoy Energy Corp New 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240206 0 0.023 0.027 0.023 0.0257 486628 0.0257 up up correct
SNYR.US Synergy CHC Corp. 20240206 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240206 0 8.35 8.35 8.35 8.35 100 8.35
SPGX.US Sustainable Projects Group Inc 20240206 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240206 0 0.0002 0.0003 0.0002 0.0002 10545500 0.0002
SRGZ.US Star Gold Corp. 20240206 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240206 0 17.99 17.99 17.34 17.34 2500 17.34 down down correct
STCB.US Starco Brands Inc 20240206 0 0.15 0.15 0.141 0.141 35000 0.141 down down correct
STEV.US Stevia Corp 20240206 0 0.0018 0.0019 0.0017 0.0019 66800 0.0019 up up correct
STHI.US Sprout Tiny Homes Inc. 20240206 0 0.0289 0.0289 0.0289 0.0289 0 0.0289
STLY.US HG Holdings Inc. 20240206 0 5.75 5.75 5.75 5.75 0 5.75
STMH.US Stem Holdings Inc. 20240206 0 0.1 0.2 0.1 0.18 5524 0.18 up up correct
SUME.US Summer Energy Holdings Inc. 20240206 0 0.4001 0.4001 0.4001 0.4001 0 0.4001
SUND.US Sundance Strategies Inc. 20240206 0 1.38 1.38 1.38 1.38 0 1.38
SVBT.US SVB & T Corporation 20240206 0 39.01 39.01 39.01 39.01 100 39.01
SYEV.US Seychelle Environmental Technologies Inc. 20240206 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240206 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240206 0 0.0006 0.0006 0.0006 0.0006 1201 0.0006
TAUG.US Tauriga Sciences Inc. 20240206 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240206 0 3.82 3.82 3.82 3.82 200 3.82
TCCO.US TECHNICAL COMMUNICATIONS 20240206 0 0.54 0.54 0.54 0.54 0 0.54
TCNB.US Town Center Bank 20240206 0 5.05 5.05 5.05 5.05 0 5.05
TDNT.US Trident Brands Incorporated 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240206 0 0.07 0.07 0.07 0.07 0 0.07
TGEN.US TECOGEN INC 20240206 0 0.73 0.743 0.7 0.7 11800 0.7 down down correct
TGHI.US Touchpoint Group Holdings Inc. 20240206 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240206 0 0.041 0.041 0.041 0.041 0 0.041
TIKK.US Tel-Instrument Electronics Corp 20240206 0 2.18 2.18 2.18 2.18 0 2.18
TIXC.US Tix Corporation 20240206 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240206 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240206 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240206 0 0.0136 0.0136 0.0136 0.0136 490 0.0136
TLRS.US Timberline Resources Corporation 20240206 0 0.05 0.05 0.04 0.05 29800 0.05
TLSS.US TRANSPORTATION & LOGISTIC 20240206 0 0.001 0.001 0.001 0.001 14471100 0.001
TMBXF.US Tombstone Exploration Corporation 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240206 0 0.36 0.38 0.36 0.38 50200 0.38 up up correct
TOFB.US Tofutti Brands Inc. 20240206 0 0.79 0.79 0.77 0.77 4000 0.77 down down correct
TPCS.US TechPrecision Corporation 20240206 0 3.81 3.85 3.71 3.79 8500 3.79 down down correct
TPTW.US TPT Global Tech Inc. 20240206 0 0.0004 0.0005 0.0003 0.0004 38543427 0.0004
TRCK.US Track Group Inc. 20240206 0 0.2 0.2 0.2 0.2 0 0.2
TRIQ.US TRAQIQ INC 20240206 0 0.8 0.9 0.8 0.895 2117 0.895 up up correct
TRVR.US Two Rivers Financial Group Inc 20240206 0 37 37 37 37 0 37
TSSI.US TSS Inc. 20240206 0 0.26 0.27 0.26 0.27 8000 0.27 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240206 0 45.92 45.92 45.92 45.92 0 45.92
TYFG.US Tri-County Financial Group Inc. 20240206 0 42.6 42.6 42.6 42.6 0 42.6
UBAB.US United Bancorporation of Alabama Inc. 20240206 0 40.99 41 40.99 41 900 41 up up correct
UCASU.US UC Asset Limited Partnership 20240206 0 0.58 0.58 0.58 0.58 0 0.58
UCLE.US US Nuclear Corp. 20240206 0 0.043 0.044 0.041 0.041 84300 0.041 down down correct
UNIB.US University Bancorp Inc. 20240206 0 14.8 14.8 14.75 14.75 200 14.75 down down correct
UNIF.US U & I Financial Corp. 20240206 0 9.1 9.1 9.1 9.1 0 9.1
UNIR.US Uniroyal Global Engineered Products Inc. 20240206 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNRV.US Unrivaled Brands Inc 20240206 0 0.7351 0.9 0.7351 0.85 6020 0.85 up up correct
UNTN.US United Tennessee Bankshares Inc. 20240206 0 18.92 18.92 18.92 18.92 0 18.92
UNXP.US United Express Inc 20240206 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240206 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240206 0 0.1 0.1 0.1 0.1 10300 0.1
USMT.US US Metro Bancorp Inc. 20240206 0 3.3 3.3 3.3 3.3 0 3.3
UWHR.US Uwharrie Capital Corp 20240206 0 7.26 7.26 7.26 7.26 0 7.26
VFRM.US Veritas Farms Inc. 20240206 0 0.023 0.023 0.023 0.023 0 0.023
VISM.US Visium Technologies Inc 20240206 0 0.014 0.0149 0.0126 0.0149 815322 0.0149 up up correct
VIVC.US Vivic Corp. 20240206 0 0.75 0.75 0.75 0.75 0 0.75
VMNT.US Vemanti Group Inc. 20240206 0 0.08 0.08 0.07 0.0749 75127 0.0749 down down correct
VPER.US Viper Networks Inc 20240206 0 0.0007 0.0008 0.0006 0.0006 42470090 0.0006 down down correct
VPLM.US Voip-Pal.com Inc. 20240206 0 0.0163 0.0163 0.0154 0.0156 1453962 0.0156 down down correct
VRUS.US Verus International Inc. 20240206 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240206 0 11.27 11.27 11.27 11.27 0 11.27
VYCO.US Vycor Medical Inc. 20240206 0 0.085 0.085 0.085 0.085 0 0.085
VYND.US VYNLEADS INC 20240206 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240206 0 0.04 0.0597 0.0322 0.0597 5106 0.0597 up up correct
WARM.US Cool Technologies Inc. 20240206 0 0.0018 0.0029 0.0018 0.0029 63000 0.0029 up up correct
WAYN.US Wayne Savings Bancshares Inc. 20240206 0 24.35 24.35 24.35 24.35 600 24.35
WBBW.US Westbury Bancorp Inc 20240206 0 26 26 25.5 26 5000 26
WCRS.US Western Capital Resources Inc. 20240206 0 4.5 4.55 4.5 4.55 63300 4.55 up up correct
WCUI.US Wellness Center USA Inc. 20240206 0 0.001 0.0074 0.0005 0.0074 334417 0.0074 up up correct
WDDD.US Worlds Inc. 20240206 0 0.0085 0.01 0.0085 0.01 70000 0.01 up up correct
WDLF.US Social Life Network Inc 20240206 0 0.0005 0.0007 0.0005 0.0006 2762866 0.0006 up up correct
WINR.US Simplicity Esports and Gaming Company. 20240206 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240206 0 0.36 0.47 0.36 0.39 8500 0.39 up up correct
WRIV.US White River Bancshares Co. 20240206 0 62 62 62 62 0 62
WSCO.US Wall Street Media Co Inc. 20240206 0 0.4 0.4 0.4 0.4 0 0.4
WTBFB.US W T B Financial Crp B 20240206 0 294.95 300 291 291 1000 291 down down correct
XDSL.US mPhase Technologies Inc. 20240206 0 0.0007 0.0007 0.0007 0.0007 3038 0.0007
XERI.US XERIANT INC 20240206 0 0.018 0.018 0.017 0.017 2112600 0.017 down down correct
ZCSH.US Grayscale Zcash Trust 20240206 0 2.18 2.35 2.06 2.13 37700 2.13 down down correct
ZDPY.US Zoned Properties Inc. 20240206 0 0.445 0.445 0.445 0.445 1 0.445
ZNOG.US Zion Oil & Gas Inc 20240206 0 0.07 0.07 0.06 0.06 1250900 0.06 down down correct

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