CollectAI

close-otc

2024/02/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240207 0 0.0148 0.0149 0.014 0.0144 7061521 0.0144 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240207 0 1.7 1.7 1.5 1.56 330900 1.56 down down correct
ABMC.US AMER BIO MEDICA CORP 20240207 0 0.0001 0.0001 0.0001 0.0001 125 0.0001
ABMT.US Advanced BioMedical Technologies Inc. 20240207 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240207 0 0.07 0.07 0.056 0.07 10000 0.07
ACBM.US Acro Biomedical Co Ltd 20240207 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240207 0 6 6 6 6 0 6
ACUR.US Acura Pharmaceuticals Inc. 20240207 0 0.001 0.001 0.001 0.001 94 0.001
ADGO.US Advantego Corp 20240207 0 0 0 0 0 0 0
ADMQ.US ADM Endeavors Inc 20240207 0 0.0515 0.0522 0.0511 0.0522 40689 0.0522 up down incorrect
ADMT.US ADM Tronics Unlimited Inc. 20240207 0 0.09 0.09 0.07 0.07 57600 0.07 down up incorrect
AERG.US Applied Energetics Inc. 20240207 0 1.87 1.87 1.77 1.77 11900 1.77 down down correct
AFIPA.US Amfi Corp A 20240207 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240207 0 0.04 0.04 0.04 0.04 200 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240207 0 0.0028 0.003 0.0027 0.0027 88922483 0.0027 down down correct
ALBY.US Community Capital Bancshares Inc. 20240207 0 18.4 18.4 18.4 18.4 0 18.4
ALDS.US APPlife Digital Solutions Inc. 20240207 0 0.0126 0.0126 0.0126 0.0126 0 0.0126
ALID.US Allied Corp. (California) 20240207 0 0.069 0.0735 0.069 0.069 1066 0.069
ALKM.US Alkame Holdings Inc 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240207 0 0.0001 0.0001 0.0001 0.0001 6000 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240207 0 28.02 28.64 27.99 28.58 1100 28.58 up up correct
ALTD.US Altitude International Inc. 20240207 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240207 0 37.1 37.4 37.1 37.4 10500 37.4 up up correct
AMCT.US American Education Center Inc. 20240207 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240207 0 0.0003 0.0003 0.0003 0.0003 4994 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240207 0 0.015 0.015 0.013 0.015 235200 0.015
AMMX.US AmeraMex International Inc. 20240207 0 0.154 0.154 0.154 0.154 0 0.154
AMNL.US Applied Minerals Inc. 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240207 0 0.04 0.04 0.04 0.04 0 0.04
ANDR.US Andrea Electronics Corporation 20240207 0 0.01 0.01 0.01 0.01 0 0.01
ARBV.US American Riviera Bank 20240207 0 15.95 16.1 15.95 16.1 300 16.1 up down incorrect
ARTH.US Arch Therapeutics Inc. 20240207 0 2.75 3.25 2.71 2.71 4200 2.71 down up incorrect
ATAO.US ALTAIR INTERNATIONAL CORP 20240207 0 0.09 0.09 0.06 0.076 86000 0.076 down down correct
ATGN.US Altigen Communications Inc 20240207 0 0.82 0.82 0.79 0.79 6100 0.79 down up incorrect
ATRX.US Adhera Therapeutics Inc 20240207 0 0.02 0.02 0.02 0.02 20900 0.02
ATVK.US Ameritek Ventures 20240207 0 0.0016 0.0016 0.0015 0.0015 366000 0.0015 down down correct
AUNXF.US Axp Energy Ltd 20240207 0 0.0007 0.0008 0.0007 0.0008 4040000 0.0008 up up correct
AXIM.US AXIM Biotechnologies Inc. 20240207 0 0.018 0.019 0.018 0.019 11400 0.019 up up correct
AZFL.US Amazonas Florestal New 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240207 0 0.73 0.73 0.73 0.73 8400 0.73
BANT.US Bantec Inc 20240207 0 0.0093 0.0099 0.0086 0.0099 4415 0.0099 up up correct
BASA.US Basanite Inc. 20240207 0 0.014 0.014 0.012 0.012 23900 0.012 down down correct
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240207 0 50 50 50 50 0 50
BAYP.US Bayport Intl Holdgs Inc 20240207 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240207 0 9.21 9.23 9.21 9.23 2400 9.23 up down incorrect
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240207 0 3.255 3.38 3.15 3.34 115400 3.34 up up correct
BCTF.US Bancorp 34 Inc. 20240207 0 8.319 8.354 8.29 8.29 5100 8.29 down down correct
BDCO.US Blue Dolphin Energy Company 20240207 0 4.63 4.63 4.63 4.63 0 4.63
BDGR.US Black Dragon Res Cos Inc 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240207 0 2.71 2.71 2.7 2.7 9500 2.7 down up incorrect
BEGI.US BlackStar Enterprise Group Inc. 20240207 0 0.0014 0.0017 0.0014 0.0016 15499296 0.0016 up down incorrect
BELP.US Belpointe REIT Inc 20240207 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240207 0 30.39 30.39 30.228 30.228 510 30.228 down down correct
BFCH.US Bitfrontier Capital Hldgs 20240207 0 0.0085 0.009 0.0085 0.0089 219000 0.0089 up up correct
BIIO.US Bionovate Technologies 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240207 0 0.002 0.003 0.002 0.002 20358000 0.002
BLGO.US BioLargo Inc. 20240207 0 0.22 0.23 0.22 0.23 668900 0.23 up up correct
BMNM.US Bimini Capital Management Inc. Class A 20240207 0 0.7 0.7 0.7 0.7 0 0.7
BMTM.US Bright Mountain Media Inc. 20240207 0 0.1087 0.1087 0.1087 0.1087 0 0.1087
BNCC.US BNCCorp Inc. 20240207 0 28.15 28.15 28.15 28.15 300 28.15
BNET.US Bion Environmental Technologies Inc. 20240207 0 1.19 1.2 1.19 1.19 8000 1.19
BOID.US Bank of Idaho Holding Co 20240207 0 29.5 29.5 29.5 29.5 2300 29.5
BRLL.US Barrel Energy Inc 20240207 0 0.0165 0.0192 0.0165 0.0183 611572 0.0183 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240207 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240207 0 0.452 0.452 0.452 0.452 0 0.452
BSFO.US Bank San Francisco California NEW 20240207 0 29 29 29 29 5101 29
BSPK.US Bespoke Extracts Inc 20240207 0 0.135 0.15 0.12 0.15 5350 0.15 up up correct
BTIM.US Boatim Inc. 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240207 0 0.08 0.09 0.08 0.08 109300 0.08
BUKS.US Butler National Corporation 20240207 0 0.77 0.79 0.77 0.79 23300 0.79 up up correct
BWMG.US BROWNIE'S MARINE GRP INC 20240207 0 0.0144 0.0162 0.0144 0.0162 15000 0.0162 up up correct
CANB.US Can B Corp. 20240207 0 0.04 0.045 0.036 0.04 50900 0.04
CANN.US General Cannabis Corp. 20240207 0 0.078 0.0899 0.0651 0.0651 86600 0.0651 down down correct
CAPC.US Capstone Cos. Inc. 20240207 0 0.015 0.02 0.011 0.018 26600 0.018 up up correct
CAPS.US Capstone Therapeutics Corp. 20240207 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240207 0 0.0015 0.0015 0.001 0.0012 18585068 0.0012 down down correct
CBAF.US Citba Financial Corporation 20240207 0 23 23 23 23 400 23
CBBI.US CBB Bancorp Inc 20240207 0 9.49 9.4932 9.4 9.42 56765 9.34 down down correct
CBDS.US Cannabis Sativa Inc. 20240207 0 0.0184 0.0184 0.0171 0.0179 72533 0.0179 down down correct
CBKM.US Consumers Bancorp Inc. 20240207 0 17.25 17.25 17.25 17.25 0 17.25
CBTN.US Citizens Bancorp Investment Inc Class A 20240207 0 34 34 34 34 142 34
CBWA.US Commencement Bank 20240207 0 10.1 10.1 9.75 10 8400 10 down down correct
CCNB.US Coastal Carolina Bancshares Inc. 20240207 0 9.7 9.7 9.7 9.7 0 9.7
CCOB.US Century Cobalt Corp. 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240207 0 0.0001 0.0001 0.0001 0.0001 200000 0.0001
CCUR.US CCUR Holdings Inc. 20240207 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240207 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240207 0 0.75 0.778 0.506 0.535 199500 0.535 down down correct
CFNB.US California First National Bancorp 20240207 0 17.8 17.8 17.8 17.8 400 17.8
CGLO.US Coro Global Inc 20240207 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240207 0 45.81 45.81 45.8 45.8 300 45.8 down down correct
CHUC.US CHARLIES HOLDINGS INC 20240207 0 0.1987 0.1987 0.1831 0.1851 115800 0.1851 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240207 0 21.1 21.1 21.1 21.1 800 21.1
CLCS.US Cell Source Inc. 20240207 0 0.35 0.4 0.35 0.4 8104 0.4 up up correct
CLRD.US CLEARDAY INC 20240207 0 0.59 0.65 0.55 0.65 8000 0.65 up up correct
CLSH.US CLS Holdings USA Inc 20240207 0 0.0431 0.0499 0.0427 0.049 253272 0.049 up up correct
CMTV.US Community Bancorp. 20240207 0 18.04 18.04 17.5 17.5 700 17.5 down down correct
CMUV.US CMUV BANCORP 20240207 0 16.5 16.5 16.5 16.5 300 16.5
CMXC.US Cell MedX Corp. 20240207 0 0.032 0.032 0.032 0.032 1000 0.032
CNAF.US Commercial National Financial Corporation 20240207 0 10 10 10 10 0 10
CNBB.US CNB Community Bancorp Inc 20240207 0 35.04 35.04 35.01 35.01 702 35.01 down up incorrect
CNBN.US CNB Bank Shares Inc. 20240207 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240207 0 0.01 0.01 0.01 0.01 452900 0.01
CNFN.US CFN Enterprises Inc 20240207 0 0.13 0.13 0.13 0.13 0 0.13
COSO.US CoastalSouth Bancshares Inc. 20240207 0 17 17 17 17 100 17
CPKF.US Chesapeake Financial Shares Inc. 20240207 0 18.5 18.5 18.5 18.5 200 18.5
CPMV.US MOSAIC IMMUNOENGINEERING 20240207 0 0.61 0.61 0.61 0.61 60 0.61
CPTP.US Capital Properties Inc. 20240207 0 11.45 11.45 11.4 11.45 300 11.38
CPWR.US Ocean Thermal Energy Corp. 20240207 0 0.01 0.0104 0.01 0.0104 50100 0.0104 up up correct
CRBO.US Carbon Energy Corporation 20240207 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240207 0 2.3 2.3 2.26 2.26 200 2.26 down down correct
CRSS.US Crossroads Systems Inc. 20240207 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240207 0 0.0249 0.0295 0.022 0.0264 497000 0.0264 up up correct
CRVW.US CareView Communications Inc. 20240207 0 0.06 0.06 0.06 0.06 0 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240207 0 0.044 0.057 0.044 0.057 76750 0.057 up up correct
CSHX.US Cashmere Valley Bank 20240207 0 54 54 53.5 53.5 400 53.5 down down correct
CTGL.US Citrine Global Corp 20240207 0 0.018 0.018 0.018 0.018 0 0.018
CTUY.US Century Next Financial Corporation 20240207 0 29.15 29.15 29.15 29.15 500 29.15
CVAT.US Cavitation Technologies Inc. 20240207 0 0.02 0.02 0.02 0.02 258100 0.02
CVSI.US CV Sciences Inc. 20240207 0 0.04 0.04 0.04 0.04 438100 0.04
CWBK.US CW Bancorp 20240207 0 30 30 30 30 0 30
CWGL.US Crimson Wine Group Ltd. 20240207 0 6 6.05 5.97 5.97 7500 5.97 down up incorrect
CWPE.US CW Petroleum Corp 20240207 0 0.26 0.26 0.26 0.26 0 0.26
CYBL.US Cyberlux Corp 20240207 0 0.0034 0.0038 0.0034 0.0037 2072341 0.0037 up down incorrect
CYDY.US CytoDyn Inc. 20240207 0 0.16 0.17 0.16 0.16 3110000 0.16
CYSM.US Community Bancorp of Santa Maria 20240207 0 10.32 10.43 10.32 10.43 600 10.43 up up correct
DBIN.US Dacotah Banks Inc. 20240207 0 32 32 32 32 0 32
DCSX.US DIRECT COMM SOLUTIONS 20240207 0 0.902 0.902 0.902 0.902 0 0.902
DFCO.US DALRADA FINCL CORP 20240207 0 0.147 0.159 0.147 0.154 18500 0.154 up up correct
DGWR.US DEEP GREEN WASTE & REC 20240207 0 0.0379 0.0379 0.0379 0.0379 0 0.0379
DIGP.US DigiPath Inc. 20240207 0 0.025 0.0279 0.025 0.026 49200 0.026 up up correct
DIMC.US Dimeco Inc. 20240207 0 36 36 36 36 0 36
DPLS.US Darkpulse Inc 20240207 0 0.0011 0.0012 0.001 0.0012 21425664 0.0012 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240207 0 0.0002 0.0003 0.0002 0.0003 6165871 0.0003 up up correct
DSBX.US Dogwood State Bank 20240207 0 16.75 16.75 15 15 768 15 down down correct
DTGI.US Digerati Technologies Inc 20240207 0 0.0295 0.0363 0.0263 0.032 785500 0.032 up up correct
DYNR.US DynaResource Inc. 20240207 0 1.71 1.71 1.71 1.71 0 1.71
EACO.US EACO Corporation 20240207 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240207 0 0.0539 0.054 0.0476 0.0491 512100 0.0491 down up incorrect
EFBI.US Eagle Financial Bancorp Inc. 20240207 0 16.92 17 16.65 16.85 18800 16.85 down up incorrect
EFSI.US Eagle Financial Services Inc. 20240207 0 29.8 29.8 29.8 29.8 0 29.8
ELTP.US Elite Pharmaceuticals Inc. 20240207 0 0.2 0.2 0.19 0.2 1080400 0.2
ELVG.US ELVICTOR GROUP INC 20240207 0 0.025 0.025 0.025 0.025 0 0.025
EMED.US ELECTROMEDICAL TECH INC 20240207 0 0.001 0.001 0.001 0.001 100500 0.001
EMMA.US Emmaus Life Sciences Inc. 20240207 0 0.117 0.117 0.074 0.108 26600 0.108 down down correct
EMYB.US Embassy Bancorp Inc. 20240207 0 14.73 14.75 14.73 14.73 900 14.73
ENBP.US ENB Financial Corp 20240207 0 15 15.33 14.2 15.33 800 15.33 up up correct
ENDV.US Endonovo Therapeutics Inc. 20240207 0 0.004 0.0044 0.001 0.0023 8001000 0.0023 down down correct
ENZC.US Enzolytics Inc 20240207 0 0.015 0.0165 0.0142 0.0154 5396518 0.0154 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240207 0 0.1 0.1 0.1 0.1 31300 0.1
EQFN.US Equitable Financial Corp 20240207 0 12.25 12.25 12.25 12.25 0 12.25
ESBS.US ES Bancshares Inc 20240207 0 5.25 5.25 5.25 5.25 200 5.25
ESMC.US Escalon Medical Corp. 20240207 0 0.19 0.19 0.19 0.19 1000 0.19
ETCG.US Grayscale Ethereum Classic Trust 20240207 0 11.1 11.1 10.7 11.07 93000 11.07 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240207 0 19.68 20.35 19.55 20.313 3689700 20.313 up up correct
ETST.US Earth Science Tech Inc. 20240207 0 0.04 0.075 0.04 0.075 81831 0.075 up up correct
EWLL.US eWellness Healthcare Corp. 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240207 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FACO.US First Acceptance Corp 20240207 0 2.17 2.17 2.17 2.17 4300 2.17
FALC.US FalconStor Software Inc. 20240207 0 1.33 1.33 1.33 1.33 6 1.33
FBAK.US First National Bank Alaska 20240207 0 199 199 199 199 0 199
FBPA.US Farmers Bank of Appomattox 20240207 0 23.25 23.25 23.25 23.25 1100 23.25
FBTT.US First Bankers Trustshares Inc. 20240207 0 19.1 19.1 19.1 19.1 0 19.1
FCIC.US FCCC Inc. 20240207 0 0.29 0.29 0.29 0.29 0 0.29
FDCT.US FDCTECH INC 20240207 0 0.028 0.028 0.02 0.02 2300 0.02 down down correct
FDVA.US Freedom Bank of Virginia 20240207 0 10.93 10.93 10.93 10.93 800 10.93
FETM.US Fentura Financial Inc. 20240207 0 25.27 25.85 25.27 25.85 1300 25.85 up up correct
FFLO.US FREE FLOW INC 20240207 0 0.2119 0.2119 0.2119 0.2119 0 0.2119
FFMR.US First Farmers Financial Corp. 20240207 0 66.05 66.05 65.09 65.09 600 65.09 down down correct
FGCO.US Financial Gravity Companies Inc. 20240207 0 0.152 0.152 0.152 0.152 0 0.152
FGNV.US Forge Innovation Development Corp 20240207 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240207 0 0.025 0.025 0.025 0.025 0 0.025
FISB.US 1st Capital Bancorp 20240207 0 11.2 11.27 11.2 11.27 200 11.27 up up correct
FLES.US THE 4 LESS GROUP INC 20240207 0 0.041 0.041 0.034 0.041 105300 0.041
FLSS.US Forbes Energy Services Ltd 20240207 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240207 0 5170 5175 5006.0098 5175 100 5175 up up correct
FMBM.US F & M Bank Corp. 20240207 0 19 19 17.85 18.89 6200 18.89 down down correct
FMCB.US Farmers & Merchants Bancorp 20240207 0 965 965 965 965 100 965
FMCC.US Freddie Mac 20240207 0 1.01 1.04 0.99 1.02 1769800 1.02 up up correct
FMHS.US FARMHOUSE INC 20240207 0 0.11 0.11 0.11 0.11 0 0.11
FNAM.US Evolutionary Genomics Inc. 20240207 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240207 0 24.84 24.84 24.84 24.84 0 24.84
FNMA.US Federal National Mortgage Association 20240207 0 1.25 1.25 1.18 1.24 2974300 1.24 down down correct
FNRN.US First Northern Community Bancorp 20240207 0 8.61 8.73 8.52 8.6 2300 8.6 down down correct
FORW.US Forwardly Inc 20240207 0 0.0147 0.018 0.0147 0.0162 600378 0.0162 up up correct
FRSB.US First Resource Bank 20240207 0 13.4 13.4 13.4 13.4 0 13.4
FSSN.US FISION Corp. 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240207 0 4.84 4.95 4.59 4.73 92700 4.73 down up incorrect
FTLF.US FitLife Brands Inc 20240207 0 22.05 22.85 21.9937 22.3 2612 22.3 up down incorrect
FUST.US Fuse Group Holding Inc. 20240207 0 0.13 0.13 0.13 0.13 2800 0.13
FWONB.US Liberty Media Formula One Corporation Series B 20240207 0 61 61 61 61 0 61
GAXY.US Galaxy Next Generation Inc. 20240207 0 0.0002 0.0002 0.0002 0.0002 10000 0.0002
GBFH.US GBank Financial Holdings Inc. 20240207 0 16 16.4 16 16.4 4550 16.4 up up correct
GBLX.US GB Sciences Inc 20240207 0 0.01 0.01 0.01 0.01 38900 0.01
GBTC.US Grayscale Bitcoin Trust 20240207 0 38.49 39.53 38.295 39.43 8556100 39.43 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240207 0 0.0007 0.0009 0.0007 0.0008 1978959 0.0008 up up correct
GCEH.US Global Clean Energy Holdings Inc. 20240207 0 0.98 0.98 0.911 0.911 3171 0.911 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240207 0 13.95 14.49 13.85 14.41 80100 14.41 up up correct
GIBX.US GIB CAP GROUP INC 20240207 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240207 0 0.1 0.1 0.1 0.1 600 0.1
GKIN.US Guskin Gold Corp. 20240207 0 0.01 0.01 0.01 0.01 55 0.01
GKIT.US Greenkraft Inc. 20240207 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GLAE.US GlassBridge Enterprises Inc 20240207 0 82.45 82.45 82.45 82.45 0 82.45
GLGI.US Greystone Logistics Inc. 20240207 0 1.22 1.22 1.18 1.21 3800 1.21 down up incorrect
GLNS.US Golden Star Resource Corp. 20240207 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240207 0 1.73 1.75 1.72 1.73 54600 1.73
GMER.US GOOD GAMING INC 20240207 0 0.0123 0.0124 0.0111 0.0124 535048 0.0124 up down incorrect
GMGT.US Gaming Technologies Inc. 20240207 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240207 0 0.0001 0.0001 0.0001 0.0001 312 0.0001
GNRS.US Greenrose Acquisition Corp 20240207 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240207 0 3.1 3.1 3.1 3.1 1000 3.1
GPFT.US Grapefruit USA Inc 20240207 0 0.0012 0.0015 0.0012 0.0015 32900 0.0015 up up correct
GPOX.US GPO PLUS INC 20240207 0 0.14 0.149 0.138 0.145 63200 0.145 up up correct
GRMC.US GOLDRICH MINING CO 20240207 0 0.0151 0.0151 0.0151 0.0151 300 0.0151
GRWC.US Grow Capital Inc. 20240207 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
GRYN.US Green Hygienics Holdings Inc. 20240207 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240207 0 0.001 0.001 0.001 0.001 1664000 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240207 0 0.0008 0.0008 0.0008 0.0008 5214634 0.0008
GSTX.US Graphene & Solar Technologies Ltd. 20240207 0 0.03 0.03 0.021 0.021 1680 0.021 down down correct
GTEH.US Gentech Holdings Inc 20240207 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240207 0 0.22 0.22 0.19 0.2057 338600 0.2057 down down correct
GTLL.US Global Techs Ltd 20240207 0 0.0002 0.0003 0.0002 0.0002 16348143 0.0002
GVSI.US Good Vibrations Shoes Inc 20240207 0 0.0078 0.0095 0.007 0.0078 81728721 0.0078
GWSN.US Gulf West Security Network Inc. 20240207 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240207 0 0.02 0.02 0.02 0.02 130000 0.02
GXLM.US Grayscale Stellar Lumens Trust 20240207 0 23.213 23.4 23.213 23.391 3800 23.391 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240207 0 0.0001 0.0001 0.0001 0.0001 3200 0.0001
HARL.US Harleysville Financial Corporation 20240207 0 21.75 21.75 21.7 21.7 200 21.7 down down correct
HCBC.US High Country Bancorp Inc. 20240207 0 33 33 33 33 0 33
HCMC.US Healthier Choices Mgmt 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240207 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240207 0 0.531 0.54 0.531 0.5342 13391 0.5342 up up correct
HLAN.US Heartland BancCorp 20240207 0 87.25 87.28 87.25 87.28 200 87.28 up up correct
HLYK.US HealthLynked Corp 20240207 0 0.055 0.057 0.05 0.055 111800 0.055
HMBL.US Humbl Inc 20240207 0 0.0008 0.0009 0.0008 0.0008 20792500 0.0008
HMMR.US Hammer Fiber Optics Holdings Corp. 20240207 0 0.251 0.252 0.251 0.252 2900 0.252 up up correct
HPNN.US Hop-On Inc 20240207 0 0.0003 0.0004 0.0003 0.0003 1424550 0.0003
HPTO.US hopTo Inc. 20240207 0 0.38 0.38 0.38 0.38 0 0.38
HQDA.US HQDA Elderly Life Network Corp. 20240207 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240207 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240207 0 0.071 0.071 0.071 0.071 0 0.071
HYEX.US HEALTHY EXTRACTS INC 20240207 0 2 2 2 2 127 2
HYSR.US Sunhydrogen Inc. 20240207 0 0.012 0.012 0.011 0.011 10001100 0.011 down down correct
HZEN.US Grayscale Horizen Trust 20240207 0 1.72 1.75 1.7 1.725 8400 1.725 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240207 0 22.25 22.25 22.25 22.25 0 22.25
ICBU.US Imd Companies Inc 20240207 0 0.0005 0.0006 0.0005 0.0005 427866 0.0005
ICCT.US iCoreConnect Inc. 20240207 0 1.68 1.68 1.5 1.5 100361 1.5 down up incorrect
ICNB.US Iconic Brands Inc. 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240207 0 1.01 1.05 1.01 1.0175 706 1.0175 up up correct
IEHC.US IEH Corporation 20240207 0 7 7 7 7 0 7
IFHI.US Integrated Financial Holdings Inc. 20240207 0 29.792 29.792 29.792 29.792 0 29.792
IGEN.US IGEN Networks Corp. 20240207 0 0.0003 0.0003 0.0002 0.0002 5462000 0.0002 down down correct
ILAL.US International Land Alliance Inc. 20240207 0 0.08 0.094 0.075 0.092 18400 0.092 up up correct
ILUS.US Ilustrato Pictures Intl 20240207 0 0.017 0.018 0.016 0.017 3870700 0.017
IMCI.US INFINITE GROUP INC 20240207 0 0.001 0.001 0.001 0.001 0 0.001
IMII.US Inception Mining Inc. 20240207 0 0.0009 0.0009 0.0009 0.0009 0 0.0009
INBC.US InBankShares Corporation 20240207 0 8.32 8.32 8.32 8.32 0 8.32
INBP.US Integrated BioPharma Inc. 20240207 0 0.22 0.22 0.22 0.22 200 0.22
INIS.US International Isotopes Inc. 20240207 0 0.05 0.05 0.05 0.05 1000 0.05
INKW.US Greene Concepts Inc New 20240207 0 0.002 0.0021 0.0018 0.002 6560031 0.002
INLB.US Item 9 Labs Corp. 20240207 0 0.0006 0.0006 0.0005 0.0005 600195 0.0005 down up incorrect
INND.US Innerscope Hearing Tech 20240207 0 0.0002 0.0003 0.0002 0.0003 6275550 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240207 0 0.049 0.049 0.049 0.049 1000 0.049
INTV.US Integrated Ventures Inc 20240207 0 1.58 1.588 1.55 1.55 2300 1.55 down down correct
INVU.US InvestView Inc. 20240207 0 0.014 0.0156 0.014 0.0155 170132 0.0155 up down incorrect
IONI.US I-On Digital Corp. 20240207 0 0.29 0.299 0.27 0.299 28400 0.299 up down incorrect
IPIX.US Innovation Pharmaceuticals Inc 20240207 0 0.006 0.0063 0.0055 0.0055 332308 0.0055 down down correct
IPSI.US Innovative Payment Solutions Inc. 20240207 0 0.22 0.24 0.22 0.24 10100 0.24 up up correct
IQST.US Iqstel Inc 20240207 0 0.275 0.285 0.238 0.24 247800 0.24 down down correct
ISBA.US Isabella Bank Corporation 20240207 0 20.56 20.56 20.28 20.41 7800 20.41 down down correct
ISCO.US International Stem Cell Corporation 20240207 0 0.11 0.11 0.11 0.11 0 0.11
IVDN.US Innovative Designs Inc. 20240207 0 0.15 0.15 0.15 0.15 0 0.15
IVFH.US Innovative Food Holdings Inc. 20240207 0 0.75 0.75 0.7 0.7012 53600 0.7012 down down correct
IWSY.US ImageWare Systems Incorporated 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240207 0 25 25 25 25 0 25
JFBC.US Jeffersonville Bancorp 20240207 0 17.99 17.99 17.99 17.99 1 17.99
JKSM.US Jacksam Corp. 20240207 0 0.0199 0.025 0.0199 0.0233 175000 0.0233 up up correct
JSDA.US Jones Soda Co. 20240207 0 0.15 0.16 0.144 0.149 599900 0.149 down down correct
KAYS.US Kaya Holdings Inc. 20240207 0 0.04 0.04 0.04 0.04 5200 0.04
KBLB.US Kraig Biocraft Laboratories Inc. 20240207 0 0.05 0.05 0.05 0.05 276200 0.05
KBPH.US Kyto Technology and Life Science Inc. Class B 20240207 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240207 0 36.99 36.99 36.99 36.99 300 36.99
KGKG.US Kona Gold Solutions Inc. 20240207 0 0.0025 0.0028 0.0025 0.0026 19566410 0.0026 up up correct
KISB.US Kish Bancorp Inc. 20240207 0 32.5 32.5 32.5 32.5 100 32.5
KITL.US Kisses From Italy Inc 20240207 0 0.007 0.007 0.0058 0.006 775000 0.006 down down correct
KTEL.US KonaTel Inc. 20240207 0 0.73 0.73 0.73 0.73 12100 0.73
KTHN.US Katahdin Bankshares Corp. 20240207 0 22.75 22.75 22.73 22.73 1100 22.73 down down correct
LBRDB.US Liberty Broadband Corp. Class B 20240207 0 66 66 66 66 100 66
LBSR.US LIBERTY STAR URANM METLS 20240207 0 0.53 0.53 0.479 0.5 171000 0.5 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240207 0 0.033 0.04 0.029 0.031 379400 0.031 down down correct
LDSN.US Luduson G Inc 20240207 0 0.6 0.6 0.6 0.6 0 0.6
LEAI.US Legacy Education Alliance Inc 20240207 0 0.115 0.139 0.115 0.139 17203 0.139 up up correct
LFER.US Life on Earth Inc. 20240207 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240207 0 15.78 15.78 15.01 15.33 4500 15.33 down down correct
LGCP.US LEGION CAP CORP 20240207 0 0.058 0.058 0.058 0.058 0 0.058
LGIQ.US Logiq Inc. 20240207 0 0.027 0.028 0.024 0.028 176300 0.028 up up correct
LICT.US LICT Corporation 20240207 0 18000 18000 18000 18000 0 18000
LIVC.US Live Current Media Inc. 20240207 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
LOGN.US LOGANSPORT FINCL CORP 20240207 0 32.15 32.15 32.15 32.15 200 32.15
LQMT.US Liquidmetal Technologies Inc. 20240207 0 0.06 0.06 0.06 0.06 668300 0.06
LSMG.US Lode-Star Mining Inc. 20240207 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240207 0 11.25 12.19 11.18 12.17 217100 12.17 up up correct
LTNC.US Labor Smart Inc 20240207 0 0.002 0.0022 0.002 0.0022 442739 0.0022 up up correct
LTUM.US Lithium Corporation 20240207 0 0.04 0.044 0.04 0.04 157800 0.04
LUMB.US Lumbee Guaranty Bank 20240207 0 10 10 10 10 0 10
LUVU.US Luvu Brands Inc. 20240207 0 0.09 0.09 0.09 0.09 0 0.09
LYBC.US Lyons Bancorp Inc. 20240207 0 39.9 40 39.7 39.7 1300 39.7 down down correct
MACE.US Mace Security International Inc. 20240207 0 0.04 0.04 0.04 0.04 18800 0.04
MAGE.US Magellan Gold Corporation 20240207 0 0.1222 0.1222 0.1222 0.1222 0 0.1222
MBLU.US Morris State Bancshares Inc 20240207 0 77.35 77.35 77.35 77.35 800 77.35
MCBI.US Mountain Commerce Bancorp Inc. 20240207 0 18.55 18.55 18.55 18.55 0 18.55
MCOA.US Marijuana Company of America Inc. 20240207 0 0.0002 0.0002 0.0001 0.0001 13040177 0.0001 down down correct
MDCN.US Medican Enterprises Inc 20240207 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240207 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240207 0 0.83 0.84 0.82 0.84 90500 0.84 up up correct
MFON.US Mobivity Holdings Corp. 20240207 0 0.41 0.41 0.41 0.41 0 0.41
MGTI.US MGT Capital Investments Inc. 20240207 0 0.003 0.0033 0.0027 0.0029 73921 0.0029 down up incorrect
MHGU.US Meritage Hospitality Group Inc. 20240207 0 19 19 19 19 0 19
MHTX.US Manhattan Scientifics Inc. 20240207 0 0.0023 0.0023 0.0021 0.0023 101900 0.0023
MICR.US Micron Solutions Inc. 20240207 0 0.7257 0.7257 0.6217 0.6217 3050 0.6217 down down correct
MITI.US MITESCO INC 20240207 0 0.05 0.05 0.05 0.05 0 0.05
MJHI.US MJ Harvest Inc. 20240207 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240207 0 0.0035 0.0039 0.0035 0.0035 15558830 0.0035
MJNE.US MJ HOLDINGS INC 20240207 0 0.016 0.017 0.016 0.016 88800 0.016
MMEX.US Mmex Resources Corp 20240207 0 0.0001 0.0001 0.0001 0.0001 45660114 0.0001
MMND.US Mastermind Inc. 20240207 0 0.08 0.1 0.07 0.1 6300 0.1 up up correct
MNAT.US Marquette National Corporation 20240207 0 27.35 27.35 27.35 27.35 0 27.35
MNBO.US MNB Holdings Corporation 20240207 0 25 25 25 25 0 25
MNBP.US Mars Bancorp Inc 20240207 0 19.88 19.88 19.88 19.88 100 19.88
MNMB.US Merchants & Marine Bancorp Inc. 20240207 0 47 47 47 47 0 47
MNTR.US Mentor Capital Inc. 20240207 0 0.04 0.05 0.04 0.04 40400 0.04
MPIR.US Empire Diversified Energy Inc. 20240207 0 0.258 0.258 0.258 0.258 0 0.258
MRMD.US MariMed Inc 20240207 0 0.355 0.385 0.34 0.34 532300 0.34 down down correct
MRZM.US Marizyme Incorporated 20240207 0 0.1 0.1 0.1 0.1 0 0.1
MVLY.US Mission Valley Bancorp 20240207 0 14.25 14.25 14.25 14.25 700 14.25
NANX.US Nanophase Technologies Corporation 20240207 0 0.47 0.51 0.47 0.51 3000 0.51 up up correct
NASB.US NASB Financial Inc. 20240207 0 31.6 31.6 31.6 31.6 0 31.6
NAUH.US National American University Holdings Inc. 20240207 0 0.06 0.06 0.06 0.06 0 0.06
NBIO.US Nascent Biotech Inc. 20240207 0 0.11 0.1245 0.11 0.1245 6400 0.1245 up up correct
NGTF.US NightFood Holdings Inc. 20240207 0 0.0155 0.0157 0.0155 0.0155 55900 0.0155
NIDB.US Northeast Indiana Bancorp Inc. 20240207 0 18.25 18.25 18.25 18.25 0 18.25
NLCP.US NewLake Capital Partners 20240207 0 16.45 16.45 16.196 16.4 13100 16.4 down down correct
NLST.US Netlist Inc 20240207 0 1.63 1.71 1.4 1.5 1090900 1.5 down down correct
NOBH.US Nobility Homes Inc. 20240207 0 33 33 33 33 0 33
NOHO.US Novation Holdings Inc 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240207 0 0.0566 0.0566 0.0566 0.0566 0 0.0566
NROM.US Noble Roman's Inc. 20240207 0 0.31 0.31 0.31 0.31 0 0.31
NSAV.US Net Savings Link Inc 20240207 0 0.0014 0.0015 0.0014 0.0015 3858118 0.0015 up up correct
NUGS.US Cannabis Strategic Ventures 20240207 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240207 0 0.03 0.03 0.03 0.03 0 0.03
NUVR.US Nuvera Communications Inc. 20240207 0 12.12 12.12 12.11 12.12 1400 12.12
NWBO.US Northwest Biotherapeutics Inc. 20240207 0 0.64 0.65 0.6 0.61 2054300 0.61 down down correct
NWYF.US Northway Financial Inc. 20240207 0 20.5 20.5 20.5 20.5 0 20.5
NXEN.US Nexien BioPharma Inc. 20240207 0 0.02 0.022 0.011 0.011 16300 0.011 down up incorrect
ODII.US ODYSSEY SEMCONDCTR TECH 20240207 0 0.0565 0.0565 0.0565 0.0565 0 0.0565
ODYY.US Odyssey Group International Inc. 20240207 0 0.072 0.072 0.072 0.072 55000 0.072
OMTK.US Omnitek Engineering Corp. 20240207 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240207 0 1.25 1.75 1.25 1.75 1600 1.75 up up correct
OPTI.US Optec International Inc 20240207 0 0.0029 0.0036 0.0024 0.0033 246259936 0.0033 up down incorrect
OPVS.US NanoFlex Power Corp. 20240207 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240207 0 5.76 6.2369 5.76 6.15 32764 6.15 up down incorrect
OSBK.US Oconee Financial Corporation 20240207 0 33.6 33.6 33.6 33.6 0 33.6
OTCM.US OTC Markets Group Inc. 20240207 0 57.5 57.5 56.5 57 3100 57 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240207 0 0.04 0.04 0.04 0.04 3000 0.04
OTTW.US Ottawa Bancorp Inc. 20240207 0 11.55 11.55 11.53 11.53 400 11.53 down down correct
OWPC.US One World Pharma Inc. 20240207 0 0.0396 0.042 0.0393 0.0407 132000 0.0407 up up correct
OZSC.US Ozop Energy Solutions Inc 20240207 0 0.0014 0.0014 0.0013 0.0014 5550639 0.0014
PBAM.US Private Bancorp of America Inc. 20240207 0 35.89 35.89 35.89 35.89 0 35.89
PBIO.US Pressure BioSciences Inc. 20240207 0 0.34 0.34 0.3 0.33 27100 0.33 down down correct
PBNC.US PB Financial Corporation 20240207 0 41.5 41.5 41.5 41.5 0 41.5
PBNK.US Pinnacle Bank 20240207 0 15.79 15.79 15.75 15.76 1900 15.76 down down correct
PBSV.US Pharma-Bio Serv Inc. 20240207 0 0.92 0.92 0.92 0.92 0 0.92
PBYA.US Upstryve Inc 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240207 0 15.86 15.86 15.86 15.86 0 15.86
PFHO.US Pacific Health Care Organization Inc. 20240207 0 0.68 0.68 0.68 0.68 1 0.68
PFLC.US Pacific Financial Corporation 20240207 0 10.31 10.65 10.31 10.65 1800 10.51 up down incorrect
PFTI.US Puradyn Filter Technologies Incorporated 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240207 0 0.09 0.09 0.09 0.09 1000 0.09
PGTK.US Pacific Green Technologies Inc. 20240207 0 0.67 0.67 0.51 0.51 7400 0.51 down down correct
PHCG.US Pure Harvest Cannabis Group Inc. 20240207 0 0.001 0.001 0.001 0.001 0 0.001
PHIL.US Phi Group Inc 20240207 0 0.0004 0.0004 0.0003 0.0004 79414423 0.0004
PHOT.US GrowLife Inc. 20240207 0 0.002 0.002 0.002 0.002 0 0.002
PKTX.US ProtoKinetix Incorporated 20240207 0 0.0168 0.019 0.0168 0.019 43500 0.019 up up correct
PMHG.US Prime Meridian Holding Co. 20240207 0 22.7 22.75 22.6225 22.75 300 22.5 up up correct
PPBN.US Pinnacle Bankshares Corporation 20240207 0 28.05 28.05 28.05 28.05 0 28.05
PPHI.US Positive Physicians Holdings Inc. 20240207 0 6 6 6 6 0 6
PRKR.US ParkerVision Inc. 20240207 0 0.18 0.18 0.18 0.18 0 0.18
PSBQ.US PSB Holdings Inc. 20240207 0 21.5 21.5 21.5 21.5 0 21.5
PTOI.US Plastic2Oil Inc. 20240207 0 0.003 0.003 0.003 0.003 0 0.003
PUBC.US PureBase Corporation 20240207 0 0.1 0.1 0.1 0.1 15000 0.1
PURE.US Pure Bioscience Inc. 20240207 0 0.09 0.11 0.09 0.11 102800 0.11 up up correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240207 0 0.127 0.13 0.122 0.13 96800 0.13 up up correct
PWCO.US PwrCor Inc. 20240207 0 0.051 0.051 0.051 0.051 0 0.051
PXFG.US Phoenix Footwear Group Inc. 20240207 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240207 0 0.0008 0.0008 0.0008 0.0008 1780 0.0008
QEPC.US Q.E.P. CO INC 20240207 0 19.05 19.05 19.05 19.05 2400 19.05
QGSI.US QuantGate Systems Inc 20240207 0 0.044 0.049 0.042 0.049 7100 0.049 up up correct
QMCI.US QuoteMedia Inc. 20240207 0 0.22 0.22 0.22 0.22 0 0.22
QNTO.US Quaint Oak Bancorp Inc. 20240207 0 12.1 12.1 12.1 12.1 0 12.1
QPRC.US Quest Patent Research Corp. 20240207 0 0.2973 0.2977 0.2766 0.2766 5544 0.2766 down down correct
QRON.US Qrons Inc. 20240207 0 0.21 0.21 0.21 0.21 0 0.21
QSAM.US QSAM BIOSCIENCES INC 20240207 0 5.1 5.2 5.1 5.1 3800 5.1
QSEP.US QS Energy Inc. 20240207 0 0.07 0.07 0.06 0.06 277700 0.06 down down correct
RASP.US Rasna Therapeutics Inc. 20240207 0 0.019 0.019 0.019 0.019 0 0.019
RDGL.US Vivos Inc 20240207 0 0.0595 0.0595 0.051 0.054 513582 0.054 down down correct
RELT.US Reliant Holdings Inc. 20240207 0 0.1 0.1 0.1 0.1 0 0.1
RGBP.US Regen Biopharma Inc 20240207 0 0.99 1.05 0.81 0.82 11165 0.82 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240207 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240207 0 0.0049 0.0049 0.0049 0.0049 0 0.0049
RMHB.US Rocky Mountain High Brands Inc 20240207 0 0.0031 0.004 0.0031 0.0035 33200 0.0035 up down incorrect
ROYE.US Royal Energy Resources Inc. 20240207 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240207 0 0.03 0.03 0.03 0.03 400 0.03
RPMT.US Rego Payment Architectures Inc 20240207 0 1.45 1.45 1.4 1.41 40000 1.41 down down correct
RRIF.US Rainforest Resources Inc. 20240207 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240207 0 0.0013 0.0015 0.0012 0.0013 26511465 0.0013
RSTN.US RDE INC 20240207 0 4.37 4.37 4.37 4.37 200 4.37
RVIV.US Reviv3 Procare Co. 20240207 0 12.45 12.45 12.45 12.45 0 12.45
RWCB.US Redwood Capital Bancorp 20240207 0 22.53 22.55 22.5 22.55 4500 22.55 up up correct
RXMD.US Progressive Care Inc. 20240207 0 2.98 2.98 2.98 2.98 300 2.98
SABK.US South Atlantic Bancshares Inc. 20240207 0 12.21 12.24 12.01 12.17 8800 12.17 down down correct
SAML.US SAMSARA LUGGAGE INC 20240207 0 0.0382 0.04 0.0362 0.038 425404 0.038 down down correct
SANP.US Santo Mining Corp 20240207 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240207 0 0.41 0.41 0.41 0.41 0 0.41
SCIA.US SCI Engineered Materials Inc. 20240207 0 5.17 5.25 5.12 5.2 3700 5.2 up down incorrect
SCND.US Scientific Industries Inc. 20240207 0 2 2.02 1.925 1.95 4000 1.95 down up incorrect
SCOO.US School Specialty Inc. 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240207 0 29.32 30.07 29 29.79 10100 29.79 up up correct
SEGI.US Sycamore Entmt Group Inc 20240207 0 0.0005 0.0006 0.0005 0.0005 183000 0.0005
SENR.US Strategic Environmental & Energy Resources Inc. 20240207 0 0.05 0.06 0.05 0.06 25400 0.06 up down incorrect
SGMD.US Sugarmade Inc. 20240207 0 0.0045 0.0055 0.0045 0.005 131982 0.005 up up correct
SHMP.US NaturalShrimp Inc. 20240207 0 0.01 0.011 0.01 0.01 1960500 0.01
SHRG.US Sharing Services Global Corp. 20240207 0 0.002 0.002 0.002 0.002 12000 0.002
SHWZ.US Medicine Man Technologies Inc. 20240207 0 0.97 1.04 0.9 0.9 56981 0.9 down down correct
SING.US SinglePoint Inc. 20240207 0 0.419 0.53 0.391 0.445 856100 0.445 up up correct
SIRC.US Solar Integrated Roofing Corp 20240207 0 0.038 0.038 0.0325 0.0325 430241 0.0325 down down correct
SKAS.US Saker Aviation Services Inc. 20240207 0 8.46 8.46 8.46 8.46 0 8.46
SKVI.US Skinvisible Inc. 20240207 0 0.085 0.085 0.085 0.085 0 0.085
SKYE.US SKYE BIOSCIENCE INC 20240207 0 5.25 5.49 4.56 4.9 19200 4.9 down down correct
SMGI.US SMG Industries Inc. 20240207 0 0.165 0.165 0.165 0.165 0 0.165
SMKG.US SMART CARD MKTG SYS INC 20240207 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240207 0 0.0004 0.0005 0.0003 0.0005 10717200 0.0005 up up correct
SNVP.US Savoy Energy Corp New 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240207 0 0.0245 0.025 0.0245 0.025 86390 0.025 up up correct
SNYR.US Synergy CHC Corp. 20240207 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240207 0 8.35 8.35 8.35 8.35 0 8.35
SPGX.US Sustainable Projects Group Inc 20240207 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240207 0 0.0003 0.0003 0.0002 0.0002 1052900 0.0002 down down correct
SRGZ.US Star Gold Corp. 20240207 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240207 0 17.34 17.34 17.34 17.34 0 17.34
STCB.US Starco Brands Inc 20240207 0 0.15 0.15 0.15 0.15 7000 0.15
STEV.US Stevia Corp 20240207 0 0.0017 0.0028 0.0017 0.0027 356500 0.0027 up down incorrect
STHI.US Sprout Tiny Homes Inc. 20240207 0 0.0289 0.0289 0.0289 0.0289 0 0.0289
STLY.US HG Holdings Inc. 20240207 0 5.75 5.75 5.75 5.75 0 5.75
STMH.US Stem Holdings Inc. 20240207 0 0.12 0.2 0.12 0.2 12059 0.2 up up correct
SUME.US Summer Energy Holdings Inc. 20240207 0 0.4001 0.4001 0.4001 0.4001 0 0.4001
SUND.US Sundance Strategies Inc. 20240207 0 1.38 1.38 1.38 1.38 0 1.38
SVBT.US SVB & T Corporation 20240207 0 39.01 39.01 39.01 39.01 0 39.01
SYEV.US Seychelle Environmental Technologies Inc. 20240207 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240207 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240207 0 0.0006 0.0006 0.0006 0.0006 57 0.0006
TAUG.US Tauriga Sciences Inc. 20240207 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240207 0 3.78 4 3.5 3.62 10700 3.62 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240207 0 0.31 0.31 0.31 0.31 200 0.31
TCNB.US Town Center Bank 20240207 0 5 5 5 5 600 5
TDNT.US Trident Brands Incorporated 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240207 0 0.07 0.07 0.07 0.07 0 0.07
TGEN.US TECOGEN INC 20240207 0 0.7 0.79 0.7 0.79 6800 0.79 up down incorrect
TGHI.US Touchpoint Group Holdings Inc. 20240207 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240207 0 0.041 0.041 0.041 0.041 0 0.041
TIKK.US Tel-Instrument Electronics Corp 20240207 0 2.05 2.19 1.85 2.19 1800 2.19 up up correct
TIXC.US Tix Corporation 20240207 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240207 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240207 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240207 0 0.0126 0.02 0.0101 0.0102 75100 0.0102 down down correct
TLRS.US Timberline Resources Corporation 20240207 0 0.04 0.05 0.04 0.05 4300 0.05 up up correct
TLSS.US TRANSPORTATION & LOGISTIC 20240207 0 0.001 0.001 0.001 0.001 3918000 0.001
TMBXF.US Tombstone Exploration Corporation 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240207 0 0.37 0.38 0.37 0.37 13600 0.37
TOFB.US Tofutti Brands Inc. 20240207 0 0.77 0.77 0.77 0.77 0 0.77
TPCS.US TechPrecision Corporation 20240207 0 3.72 3.79 3.72 3.72 1600 3.72
TPTW.US TPT Global Tech Inc. 20240207 0 0.0004 0.0004 0.0003 0.0004 101608216 0.0004
TRCK.US Track Group Inc. 20240207 0 0.2 0.2 0.2 0.2 0 0.2
TRIQ.US TRAQIQ INC 20240207 0 0.95 0.95 0.9 0.95 300 0.95
TRVR.US Two Rivers Financial Group Inc 20240207 0 37 37 37 37 0 37
TSSI.US TSS Inc. 20240207 0 0.27 0.3 0.26 0.26 96900 0.26 down down correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240207 0 45.92 45.92 45.92 45.92 0 45.92
TYFG.US Tri-County Financial Group Inc. 20240207 0 42.6 42.6 42.6 42.6 0 42.6
UBAB.US United Bancorporation of Alabama Inc. 20240207 0 40.95 40.95 40.95 40.95 100 40.95
UCASU.US UC Asset Limited Partnership 20240207 0 0.58 0.58 0.58 0.58 0 0.58
UCLE.US US Nuclear Corp. 20240207 0 0.044 0.044 0.041 0.041 170200 0.041 down down correct
UNIB.US University Bancorp Inc. 20240207 0 14.75 14.75 14.75 14.75 0 14.75
UNIF.US U & I Financial Corp. 20240207 0 9.1 9.1 9.1 9.1 0 9.1
UNIR.US Uniroyal Global Engineered Products Inc. 20240207 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNRV.US Unrivaled Brands Inc 20240207 0 0.9 0.9 0.7875 0.81 2535 0.81 down down correct
UNTN.US United Tennessee Bankshares Inc. 20240207 0 18.75 18.75 18.75 18.75 300 18.75
UNXP.US United Express Inc 20240207 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240207 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240207 0 0.1 0.1 0.1 0.1 8 0.1
USMT.US US Metro Bancorp Inc. 20240207 0 3.27 3.27 3.27 3.27 900 3.27
UWHR.US Uwharrie Capital Corp 20240207 0 7.26 7.26 7.26 7.26 0 7.26
VFRM.US Veritas Farms Inc. 20240207 0 0.025 0.025 0.025 0.025 1300 0.025
VISM.US Visium Technologies Inc 20240207 0 0.0149 0.0149 0.01 0.0119 5687732 0.0119 down down correct
VIVC.US Vivic Corp. 20240207 0 0.75 0.75 0.75 0.75 0 0.75
VMNT.US Vemanti Group Inc. 20240207 0 0.07 0.0797 0.07 0.075 19485 0.075 up up correct
VPER.US Viper Networks Inc 20240207 0 0.0006 0.0008 0.0004 0.0008 364916906 0.0008 up up correct
VPLM.US Voip-Pal.com Inc. 20240207 0 0.0162 0.0162 0.0157 0.016 1138193 0.016 down down correct
VRUS.US Verus International Inc. 20240207 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240207 0 11.27 11.27 11.27 11.27 100 11.27
VYCO.US Vycor Medical Inc. 20240207 0 0.085 0.085 0.085 0.085 0 0.085
VYND.US VYNLEADS INC 20240207 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240207 0 0.036 0.064 0.03 0.03 8088 0.03 down up incorrect
WARM.US Cool Technologies Inc. 20240207 0 0.0026 0.0026 0.0019 0.0019 464200 0.0019 down up incorrect
WAYN.US Wayne Savings Bancshares Inc. 20240207 0 24.1 25 24.1 25 2700 25 up down incorrect
WBBW.US Westbury Bancorp Inc 20240207 0 25.55 27.99 25.5 27.99 4700 27.99 up down incorrect
WCRS.US Western Capital Resources Inc. 20240207 0 4.55 4.55 4.55 4.55 0 4.55
WCUI.US Wellness Center USA Inc. 20240207 0 0.0006 0.0011 0.0006 0.0011 180000 0.0011 up up correct
WDDD.US Worlds Inc. 20240207 0 0.007 0.007 0.007 0.007 3152 0.007
WDLF.US Social Life Network Inc 20240207 0 0.0005 0.0007 0.0005 0.0007 7358820 0.0007 up up correct
WINR.US Simplicity Esports and Gaming Company. 20240207 0 0.0006 0.0006 0.0006 0.0006 200 0.0006
WNDW.US Solarwindow Tech Inc 20240207 0 0.48 0.5 0.31 0.48 67800 0.48
WRIV.US White River Bancshares Co. 20240207 0 62 62 62 62 0 62
WSCO.US Wall Street Media Co Inc. 20240207 0 0.4 0.4 0.4 0.4 0 0.4
WTBFB.US W T B Financial Crp B 20240207 0 291 291 291 291 200 291
XDSL.US mPhase Technologies Inc. 20240207 0 0.0003 0.0003 0.0003 0.0003 240 0.0003
XERI.US XERIANT INC 20240207 0 0.017 0.017 0.016 0.016 2939500 0.016 down down correct
ZCSH.US Grayscale Zcash Trust 20240207 0 2.075 2.2 2.05 2.155 14800 2.155 up up correct
ZDPY.US Zoned Properties Inc. 20240207 0 0.445 0.445 0.445 0.445 0 0.445
ZNOG.US Zion Oil & Gas Inc 20240207 0 0.06 0.06 0.06 0.06 823300 0.06

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