CollectAI

close-otc

2024/02/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240212 0 0.019 0.024 0.0184 0.022 18989640 0.022 up up correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240212 0 1.41 1.74 1.41 1.499 573300 1.499 up up correct
ABMC.US AMER BIO MEDICA CORP 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ABMT.US Advanced BioMedical Technologies Inc. 20240212 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240212 0 0.055 0.07 0.055 0.06 14100 0.06 up up correct
ACBM.US Acro Biomedical Co Ltd 20240212 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240212 0 5.95 5.95 5.76 5.76 1400 5.76 down down correct
ACUR.US Acura Pharmaceuticals Inc. 20240212 0 0.001 0.001 0.001 0.001 710 0.001
ADGO.US Advantego Corp 20240212 0 0 0 0 0 0 0
ADMQ.US ADM Endeavors Inc 20240212 0 0.051 0.0524 0.0483 0.0524 51600 0.0524 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240212 0 0.08 0.08 0.08 0.08 300 0.08
AERG.US Applied Energetics Inc. 20240212 0 1.93 1.93 1.85 1.865 34800 1.865 down down correct
AFIPA.US Amfi Corp A 20240212 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240212 0 0.03 0.03 0.03 0.03 15000 0.03
AITX.US Artificial Intelligence Technology Solutions Inc 20240212 0 0.0028 0.003 0.0027 0.0027 117917773 0.0027 down down correct
ALBY.US Community Capital Bancshares Inc. 20240212 0 18.4 18.4 18.4 18.4 0 18.4
ALDS.US APPlife Digital Solutions Inc. 20240212 0 0.0115 0.0115 0.0115 0.0115 19800 0.0115
ALID.US Allied Corp. (California) 20240212 0 0.063 0.066 0.063 0.063 3815 0.063
ALKM.US Alkame Holdings Inc 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240212 0 28.05 28.49 27.95 28.24 6400 28.24 up up correct
ALTD.US Altitude International Inc. 20240212 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240212 0 37.4 37.73 37.4 37.73 5400 37.73 up up correct
AMCT.US American Education Center Inc. 20240212 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240212 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240212 0 0.02 0.025 0.018 0.02 353000 0.02
AMMX.US AmeraMex International Inc. 20240212 0 0.164 0.164 0.164 0.164 2500 0.164
AMNL.US Applied Minerals Inc. 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240212 0 0.04 0.05 0.04 0.05 57000 0.05 up up correct
ANDR.US Andrea Electronics Corporation 20240212 0 0.01 0.01 0.01 0.01 0 0.01
ARBV.US American Riviera Bank 20240212 0 16.1 16.1 16.1 16.1 0 16.1
ARTH.US Arch Therapeutics Inc. 20240212 0 2.81 3.4275 2.77 3.09 9900 3.09 up down incorrect
ARTNB.US Artesian Resources Corporation Class B 20240212 0 34 34 34 34 0 34
ATAO.US ALTAIR INTERNATIONAL CORP 20240212 0 0.08 0.124 0.08 0.09 294000 0.09 up down incorrect
ATGN.US Altigen Communications Inc 20240212 0 0.83 0.84 0.82 0.83 50300 0.83
ATRX.US Adhera Therapeutics Inc 20240212 0 0.02 0.02 0.01 0.01 57800 0.01 down up incorrect
ATVK.US Ameritek Ventures 20240212 0 0.0015 0.0017 0.0014 0.0014 2445764 0.0014 down down correct
AUNXF.US Axp Energy Ltd 20240212 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
AXIM.US AXIM Biotechnologies Inc. 20240212 0 0.019 0.019 0.018 0.019 264500 0.019
AZFL.US Amazonas Florestal New 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240212 0 0.75 0.75 0.75 0.75 0 0.75
BANT.US Bantec Inc 20240212 0 0.0099 0.0118 0.0099 0.0118 29306 0.0118 up up correct
BASA.US Basanite Inc. 20240212 0 0.015 0.015 0.015 0.015 50000 0.015
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240212 0 50 50 50 50 0 50
BAYP.US Bayport Intl Holdgs Inc 20240212 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240212 0 9.52 9.52 9.39 9.423 1600 9.423 down down correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240212 0 3.88 4.2 3.81 4.19 627300 4.19 up up correct
BCTF.US Bancorp 34 Inc. 20240212 0 8.25 8.34 8.25 8.34 3700 8.34 up up correct
BDCO.US Blue Dolphin Energy Company 20240212 0 4.62 4.69 4.58 4.58 1400 4.58 down up incorrect
BDGR.US Black Dragon Res Cos Inc 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240212 0 2.99 2.99 2.99 2.99 0 2.99
BEGI.US BlackStar Enterprise Group Inc. 20240212 0 0.0016 0.0017 0.0013 0.0014 11001622 0.0014 down up incorrect
BELP.US Belpointe REIT Inc 20240212 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240212 0 29.5 29.5 29.5 29.5 200 29.5
BFCH.US Bitfrontier Capital Hldgs 20240212 0 0.0089 0.0089 0.0082 0.0089 98550 0.0089
BIIO.US Bionovate Technologies 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240212 0 0.002 0.002 0.002 0.002 5831000 0.002
BLGO.US BioLargo Inc. 20240212 0 0.23 0.25 0.23 0.24 778400 0.24 up up correct
BMNM.US Bimini Capital Management Inc. Class A 20240212 0 0.7 0.7 0.7 0.7 0 0.7
BMTM.US Bright Mountain Media Inc. 20240212 0 0.1087 0.1087 0.1087 0.1087 0 0.1087
BNCC.US BNCCorp Inc. 20240212 0 28.3 28.3 28 28.25 900 28.25 down down correct
BNET.US Bion Environmental Technologies Inc. 20240212 0 1.2 1.2 1.19 1.2 27600 1.2
BOID.US Bank of Idaho Holding Co 20240212 0 29.45 29.45 29.45 29.45 0 29.45
BRLL.US Barrel Energy Inc 20240212 0 0.0155 0.017 0.012 0.0139 1485276 0.0139 down down correct
BRSF.US BRAIN SCIENTIFIC INC 20240212 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240212 0 0.452 0.452 0.452 0.452 0 0.452
BSFO.US Bank San Francisco California NEW 20240212 0 28.99 28.99 28.99 28.99 386 28.99
BSPK.US Bespoke Extracts Inc 20240212 0 0.1099 0.1099 0.1099 0.1099 22 0.1099
BTIM.US Boatim Inc. 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240212 0 0.1 0.1 0.08 0.08 26000 0.08 down down correct
BUKS.US Butler National Corporation 20240212 0 0.79 0.79 0.79 0.79 5800 0.79
BWMG.US BROWNIE'S MARINE GRP INC 20240212 0 0.0115 0.0115 0.0115 0.0115 0 0.0115
CANB.US Can B Corp. 20240212 0 0.04 0.054 0.04 0.048 938600 0.048 up up correct
CANN.US General Cannabis Corp. 20240212 0 0.085 0.0875 0.0711 0.0798 20600 0.0798 down down correct
CAPC.US Capstone Cos. Inc. 20240212 0 0.028 0.028 0.011 0.024 14800 0.024 down down correct
CAPS.US Capstone Therapeutics Corp. 20240212 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240212 0 0.0012 0.0014 0.0012 0.0013 4956307 0.0013 up up correct
CBAF.US Citba Financial Corporation 20240212 0 23 23 23 23 0 23
CBBI.US CBB Bancorp Inc 20240212 0 9.45 9.65 9.4 9.4 8800 9.4 down down correct
CBDS.US Cannabis Sativa Inc. 20240212 0 0.016 0.0184 0.0121 0.0121 425578 0.0121 down down correct
CBKM.US Consumers Bancorp Inc. 20240212 0 17.45 17.45 17.45 17.45 0 17.45
CBTN.US Citizens Bancorp Investment Inc Class A 20240212 0 35 35 35 35 0 35
CBWA.US Commencement Bank 20240212 0 9.75 10.15 9.75 10.05 8400 10.05 up up correct
CCNB.US Coastal Carolina Bancshares Inc. 20240212 0 9.75 9.9 9.75 9.9 600 9.9 up up correct
CCOB.US Century Cobalt Corp. 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240212 0 0.0001 0.0001 0.0001 0.0001 12399 0.0001
CCUR.US CCUR Holdings Inc. 20240212 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240212 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240212 0 0.572 0.626 0.45 0.515 283300 0.515 down down correct
CFNB.US California First National Bancorp 20240212 0 17.84 17.84 17.84 17.84 1000 17.84
CGLO.US Coro Global Inc 20240212 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240212 0 45.61 45.61 45.61 45.61 500 45.61
CHUC.US CHARLIES HOLDINGS INC 20240212 0 0.2448 0.2448 0.1998 0.2047 98700 0.2047 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240212 0 21.1 21.1 21.1 21.1 0 21.1
CLCS.US Cell Source Inc. 20240212 0 0.4 0.4 0.29 0.4 18600 0.4
CLRD.US CLEARDAY INC 20240212 0 0.6 0.64 0.55 0.59 5600 0.59 down down correct
CLSH.US CLS Holdings USA Inc 20240212 0 0.0375 0.045 0.0351 0.045 346800 0.045 up up correct
CMTV.US Community Bancorp. 20240212 0 17.17 17.17 17.08 17.08 900 17.08 down down correct
CMUV.US CMUV BANCORP 20240212 0 16.11 16.11 16.11 16.11 0 16.11
CMXC.US Cell MedX Corp. 20240212 0 0.0122 0.03 0.0105 0.03 1530 0.03 up up correct
CNAF.US Commercial National Financial Corporation 20240212 0 9.9 9.9 9.55 9.75 1700 9.75 down down correct
CNBB.US CNB Community Bancorp Inc 20240212 0 35.25 35.25 35.25 35.25 0 35.25
CNBN.US CNB Bank Shares Inc. 20240212 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240212 0 0.01 0.01 0.01 0.01 105300 0.01
CNFN.US CFN Enterprises Inc 20240212 0 0.13 0.13 0.13 0.13 0 0.13
COSO.US CoastalSouth Bancshares Inc. 20240212 0 17 17 17 17 0 17
CPKF.US Chesapeake Financial Shares Inc. 20240212 0 18.65 18.65 18.1 18.1 600 18.1 down up incorrect
CPMV.US MOSAIC IMMUNOENGINEERING 20240212 0 0.61 0.61 0.61 0.61 0 0.61
CPTP.US Capital Properties Inc. 20240212 0 11.65 11.65 11.65 11.65 0 11.65
CPWR.US Ocean Thermal Energy Corp. 20240212 0 0.01 0.01 0.01 0.01 359151 0.01
CRBO.US Carbon Energy Corporation 20240212 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240212 0 2.2 2.2 2.2 2.2 100 2.2
CRSS.US Crossroads Systems Inc. 20240212 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240212 0 0.025 0.028 0.025 0.025 40000 0.025
CRVW.US CareView Communications Inc. 20240212 0 0.06 0.06 0.06 0.06 5000 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240212 0 0.052 0.0595 0.0505 0.0555 185453 0.0555 up down incorrect
CSHX.US Cashmere Valley Bank 20240212 0 53 53 53 53 0 53
CTGL.US Citrine Global Corp 20240212 0 0.013 0.019 0.013 0.019 2700 0.019 up up correct
CTUY.US Century Next Financial Corporation 20240212 0 29.5 29.5 29.5 29.5 200 29.5
CVAT.US Cavitation Technologies Inc. 20240212 0 0.02 0.02 0.02 0.02 11300 0.02
CVSI.US CV Sciences Inc. 20240212 0 0.04 0.04 0.04 0.04 128000 0.04
CWBK.US CW Bancorp 20240212 0 30.25 30.25 30.25 30.25 300 30.25
CWGL.US Crimson Wine Group Ltd. 20240212 0 5.85 5.94 5.84 5.86 13400 5.86 up up correct
CWPE.US CW Petroleum Corp 20240212 0 0.303 0.303 0.303 0.303 1000 0.303
CYBL.US Cyberlux Corp 20240212 0 0.0018 0.0041 0.0012 0.0041 3858546 0.0041 up up correct
CYDY.US CytoDyn Inc. 20240212 0 0.17 0.17 0.16 0.17 7715800 0.17
CYSM.US Community Bancorp of Santa Maria 20240212 0 10.5 10.5 10.5 10.5 0 10.5
DBIN.US Dacotah Banks Inc. 20240212 0 32 32 32 32 100 32
DCSX.US DIRECT COMM SOLUTIONS 20240212 0 0.902 0.902 0.902 0.902 0 0.902
DFCO.US DALRADA FINCL CORP 20240212 0 0.199 0.199 0.18 0.191 72300 0.191 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240212 0 0.0497 0.0497 0.0428 0.0495 9850 0.0495 down down correct
DIGP.US DigiPath Inc. 20240212 0 0.0225 0.0238 0.0225 0.0235 3400 0.0235 up up correct
DIMC.US Dimeco Inc. 20240212 0 34.65 34.65 34.65 34.65 0 34.65
DPLS.US Darkpulse Inc 20240212 0 0.001 0.0012 0.0009 0.001 81583464 0.001
DPWW.US Diego Pellicer Worldwide Inc. 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240212 0 0.0004 0.0004 0.0003 0.0004 1401789 0.0004
DSBX.US Dogwood State Bank 20240212 0 17 17 17 17 0 17
DTGI.US Digerati Technologies Inc 20240212 0 0.0303 0.0344 0.0303 0.0344 100300 0.0344 up up correct
DYNR.US DynaResource Inc. 20240212 0 1.56 1.65 1.56 1.65 2000 1.65 up up correct
EACO.US EACO Corporation 20240212 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240212 0 0.0899 0.0899 0.075 0.0849 574200 0.0849 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240212 0 17.06 17.174 16.99 17 8500 16.9186 down down correct
EFSI.US Eagle Financial Services Inc. 20240212 0 29.8 29.8 29.8 29.8 0 29.8
ELTP.US Elite Pharmaceuticals Inc. 20240212 0 0.2 0.2 0.19 0.19 1648200 0.19 down down correct
ELVG.US ELVICTOR GROUP INC 20240212 0 0.025 0.025 0.025 0.025 0 0.025
EMED.US ELECTROMEDICAL TECH INC 20240212 0 0.001 0.001 0.001 0.001 0 0.001
EMMA.US Emmaus Life Sciences Inc. 20240212 0 0.104 0.104 0.104 0.104 10000 0.104
EMYB.US Embassy Bancorp Inc. 20240212 0 14.58 14.58 14.58 14.58 0 14.58
ENBP.US ENB Financial Corp 20240212 0 14.95 14.95 14.5 14.5 1000 14.33 down down correct
ENDV.US Endonovo Therapeutics Inc. 20240212 0 0.004 0.0046 0.0038 0.0041 127200 0.0041 up up correct
ENZC.US Enzolytics Inc 20240212 0 0.015 0.0152 0.0133 0.0148 2776537 0.0148 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240212 0 0.09 0.1 0.08 0.08 9000 0.08 down down correct
EQFN.US Equitable Financial Corp 20240212 0 12.5 12.5 12.5 12.5 0 12.5
ESBS.US ES Bancshares Inc 20240212 0 5.3 5.39 5.3 5.39 8800 5.39 up up correct
ESMC.US Escalon Medical Corp. 20240212 0 0.18 0.18 0.18 0.18 100 0.18
ETCG.US Grayscale Ethereum Classic Trust 20240212 0 11.5 11.9 11.3 11.9 127000 11.9 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240212 0 20.96 21.622 20.6 21.59 4977300 21.59 up up correct
ETST.US Earth Science Tech Inc. 20240212 0 0.06 0.08 0.06 0.064 19887 0.064 up up correct
EWLL.US eWellness Healthcare Corp. 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240212 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FACO.US First Acceptance Corp 20240212 0 2.13 2.13 2.01 2.03 14900 2.03 down down correct
FALC.US FalconStor Software Inc. 20240212 0 1.33 1.33 1.33 1.33 0 1.33
FBAK.US First National Bank Alaska 20240212 0 198.5 198.96 195 195 200 195 down down correct
FBPA.US Farmers Bank of Appomattox 20240212 0 23.25 23.25 23.25 23.25 0 23.25
FBTT.US First Bankers Trustshares Inc. 20240212 0 19.1 19.1 19.1 19.1 0 19.1
FCIC.US FCCC Inc. 20240212 0 0.53 0.53 0.53 0.53 0 0.53
FDCT.US FDCTECH INC 20240212 0 0.028 0.028 0.02 0.02 19000 0.02 down down correct
FDVA.US Freedom Bank of Virginia 20240212 0 10.91 10.93 10.91 10.91 1200 10.91
FETM.US Fentura Financial Inc. 20240212 0 26 26 26 26 1900 26
FFLO.US FREE FLOW INC 20240212 0 0.2119 0.2119 0.2119 0.2119 0 0.2119
FFMR.US First Farmers Financial Corp. 20240212 0 65.08 65.08 65.08 65.08 0 65.08
FGCO.US Financial Gravity Companies Inc. 20240212 0 0.1 0.1 0.1 0.1 0 0.1
FGNV.US Forge Innovation Development Corp 20240212 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240212 0 0.0225 0.0225 0.0225 0.0225 0 0.0225
FISB.US 1st Capital Bancorp 20240212 0 11.28 11.28 11.28 11.28 0 11.28
FLES.US THE 4 LESS GROUP INC 20240212 0 0.032 0.041 0.03 0.033 106300 0.033 up up correct
FLSS.US Forbes Energy Services Ltd 20240212 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240212 0 5000 5000 4985.0098 5000 100 5000
FMBM.US F & M Bank Corp. 20240212 0 18.5 18.9 18.5 18.9 1100 18.64 up up correct
FMCB.US Farmers & Merchants Bancorp 20240212 0 979.96 980 970.538 970.538 100 970.538 down down correct
FMCC.US Freddie Mac 20240212 0 1.11 1.11 1.07 1.1 932500 1.1 down down correct
FMHS.US FARMHOUSE INC 20240212 0 0.065 0.065 0.0601 0.0601 20000 0.0601 down down correct
FNAM.US Evolutionary Genomics Inc. 20240212 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240212 0 25 25 25 25 265 25
FNMA.US Federal National Mortgage Association 20240212 0 1.32 1.33 1.27 1.29 1737000 1.29 down down correct
FNRN.US First Northern Community Bancorp 20240212 0 8.65 8.7 8.65 8.7 12400 8.7 up up correct
FORW.US Forwardly Inc 20240212 0 0.0134 0.0141 0.0129 0.0138 392598 0.0138 up up correct
FRSB.US First Resource Bank 20240212 0 13.73 13.73 13.73 13.73 200 13.73
FSSN.US FISION Corp. 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240212 0 4.65 5 4.65 4.76 101000 4.76 up up correct
FTLF.US FitLife Brands Inc 20240212 0 22.7 23.3 22 22 5314 22 down down correct
FUST.US Fuse Group Holding Inc. 20240212 0 0.151 0.151 0.151 0.151 0 0.151
FWONB.US Liberty Media Formula One Corporation Series B 20240212 0 61 61 61 61 0 61
GAXY.US Galaxy Next Generation Inc. 20240212 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GBFH.US GBank Financial Holdings Inc. 20240212 0 15.51 16.22 15.51 15.6 13913 15.6 up up correct
GBLX.US GB Sciences Inc 20240212 0 0.01 0.01 0.01 0.01 153100 0.01
GBTC.US Grayscale Bitcoin Trust 20240212 0 43 45.03 43 44.86 10582800 44.86 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240212 0 0.0008 0.0008 0.0007 0.0007 631800 0.0007 down down correct
GCEH.US Global Clean Energy Holdings Inc. 20240212 0 0.99 1.014 0.99 1 2806 1 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240212 0 16.06 16.78 15.86 16.43 150800 16.43 up up correct
GIBX.US GIB CAP GROUP INC 20240212 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240212 0 0.11 0.11 0.11 0.11 100 0.11
GKIN.US Guskin Gold Corp. 20240212 0 0.0092 0.0094 0.0085 0.0094 58000 0.0094 up up correct
GKIT.US Greenkraft Inc. 20240212 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GLAE.US GlassBridge Enterprises Inc 20240212 0 83 83 83 83 0 83
GLGI.US Greystone Logistics Inc. 20240212 0 1.21 1.21 1.18 1.18 6100 1.18 down down correct
GLNS.US Golden Star Resource Corp. 20240212 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240212 0 1.72 1.72 1.62 1.7 7200 1.7 down down correct
GMER.US GOOD GAMING INC 20240212 0 0.031 0.031 0.026 0.029 262665 0.029 down down correct
GMGT.US Gaming Technologies Inc. 20240212 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240212 0 0.0001 0.0001 0.0001 0.0001 369 0.0001
GNRS.US Greenrose Acquisition Corp 20240212 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240212 0 3.1 3.1 3 3 900 3 down up incorrect
GPFT.US Grapefruit USA Inc 20240212 0 0.0011 0.0014 0.0011 0.0013 720000 0.0013 up down incorrect
GPOX.US GPO PLUS INC 20240212 0 0.14 0.158 0.14 0.14 113200 0.14
GRMC.US GOLDRICH MINING CO 20240212 0 0.0162 0.0162 0.0162 0.0162 1000 0.0162
GRWC.US Grow Capital Inc. 20240212 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
GRYN.US Green Hygienics Holdings Inc. 20240212 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240212 0 0.001 0.001 0.001 0.001 183300 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240212 0 0.0013 0.0014 0.001 0.0012 17350168 0.0012 down up incorrect
GSTX.US Graphene & Solar Technologies Ltd. 20240212 0 0.0289 0.0289 0.0288 0.0288 6278 0.0288 down up incorrect
GTEH.US Gentech Holdings Inc 20240212 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240212 0 0.21 0.219 0.2051 0.216 205200 0.216 up up correct
GTLL.US Global Techs Ltd 20240212 0 0.0002 0.0003 0.0002 0.0002 21453511 0.0002
GVSI.US Good Vibrations Shoes Inc 20240212 0 0.0088 0.0091 0.0085 0.009 8817251 0.009 up up correct
GWSN.US Gulf West Security Network Inc. 20240212 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240212 0 0.02 0.02 0.02 0.02 140600 0.02
GXLM.US Grayscale Stellar Lumens Trust 20240212 0 26.5 26.5 25 26.5 6100 26.5
GZIC.US GZ6G TECHNOLOGIES CORP 20240212 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
HARL.US Harleysville Financial Corporation 20240212 0 21.6 21.6 20.55 21.01 3300 21.01 down down correct
HCBC.US High Country Bancorp Inc. 20240212 0 31.05 31.05 31.05 31.05 500 31.05
HCMC.US Healthier Choices Mgmt 20240212 0 0.0001 0.0001 0.0001 0.0001 97227678 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240212 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240212 0 0.5308 0.5416 0.51 0.5198 63824 0.5198 down down correct
HLAN.US Heartland BancCorp 20240212 0 87.28 87.28 87.28 87.28 0 87.28
HLYK.US HealthLynked Corp 20240212 0 0.06 0.063 0.058 0.063 39500 0.063 up up correct
HMBL.US Humbl Inc 20240212 0 0.0009 0.0009 0.0008 0.0009 64520400 0.0009
HMMR.US Hammer Fiber Optics Holdings Corp. 20240212 0 0.253 0.253 0.253 0.253 5400 0.253
HPNN.US Hop-On Inc 20240212 0 0.0003 0.0003 0.0003 0.0003 769100 0.0003
HPTO.US hopTo Inc. 20240212 0 0.36 0.36 0.36 0.36 600 0.36
HQDA.US HQDA Elderly Life Network Corp. 20240212 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240212 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240212 0 0.071 0.071 0.071 0.071 0 0.071
HYEX.US HEALTHY EXTRACTS INC 20240212 0 1.75 1.77 1.75 1.77 4 1.77 up up correct
HYSR.US Sunhydrogen Inc. 20240212 0 0.011 0.012 0.01 0.01 23729300 0.01 down down correct
HZEN.US Grayscale Horizen Trust 20240212 0 1.75 1.84 1.65 1.8 83700 1.8 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240212 0 22.25 22.25 22.25 22.25 0 22.25
ICBU.US Imd Companies Inc 20240212 0 0.0005 0.0006 0.0005 0.0005 816000 0.0005
ICCT.US iCoreConnect Inc. 20240212 0 1.51 1.5486 1.45 1.46 79364 1.46 down down correct
ICNB.US Iconic Brands Inc. 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240212 0 0.921 0.921 0.9 0.9 2222 0.9 down down correct
IEHC.US IEH Corporation 20240212 0 7 7 7 7 0 7
IFHI.US Integrated Financial Holdings Inc. 20240212 0 29.5 29.5 28.35 29.24 5800 29.24 down down correct
IGEN.US IGEN Networks Corp. 20240212 0 0.0002 0.0003 0.0002 0.0002 309951 0.0002
ILAL.US International Land Alliance Inc. 20240212 0 0.065 0.068 0.056 0.061 106900 0.061 down down correct
ILUS.US Ilustrato Pictures Intl 20240212 0 0.016 0.016 0.014 0.015 5805800 0.015 down down correct
IMCI.US INFINITE GROUP INC 20240212 0 0.0015 0.0015 0.0015 0.0015 0 0.0015
IMII.US Inception Mining Inc. 20240212 0 0.0012 0.0012 0.0007 0.0007 20700 0.0007 down down correct
INBC.US InBankShares Corporation 20240212 0 8.3 8.3 8.3 8.3 400 8.3
INBP.US Integrated BioPharma Inc. 20240212 0 0.23 0.23 0.23 0.23 0 0.23
INFT.US Infinity Bank 20240212 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240212 0 0.04 0.05 0.04 0.05 5500 0.05 up up correct
INKW.US Greene Concepts Inc New 20240212 0 0.0019 0.0022 0.0016 0.0022 8957013 0.0022 up up correct
INLB.US Item 9 Labs Corp. 20240212 0 0.0006 0.0006 0.0005 0.0005 28075997 0.0005 down down correct
INND.US Innerscope Hearing Tech 20240212 0 0.0002 0.0003 0.0002 0.0003 25211675 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240212 0 0.054 0.075 0.05 0.075 600 0.075 up up correct
INTV.US Integrated Ventures Inc 20240212 0 1.598 1.703 1.57 1.58 9800 1.58 down down correct
INVU.US InvestView Inc. 20240212 0 0.015 0.018 0.015 0.0175 847636 0.0175 up up correct
IONI.US I-On Digital Corp. 20240212 0 0.3 0.3 0.295 0.298 13500 0.298 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240212 0 0.0057 0.007 0.0057 0.007 469902 0.007 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240212 0 0.214 0.22 0.208 0.208 11000 0.208 down down correct
IQST.US Iqstel Inc 20240212 0 0.27 0.32 0.26 0.306 1133000 0.306 up up correct
ISBA.US Isabella Bank Corporation 20240212 0 20.42 20.42 20.42 20.42 0 20.42
ISCO.US International Stem Cell Corporation 20240212 0 0.07 0.07 0.07 0.07 200 0.07
IVDN.US Innovative Designs Inc. 20240212 0 0.14 0.14 0.14 0.14 3200 0.14
IVFH.US Innovative Food Holdings Inc. 20240212 0 0.676 0.72 0.676 0.71 70900 0.71 up up correct
IWSY.US ImageWare Systems Incorporated 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240212 0 24 24 24 24 0 24
JFBC.US Jeffersonville Bancorp 20240212 0 17.17 17.17 17.06 17.06 400 17.06 down down correct
JKSM.US Jacksam Corp. 20240212 0 0.015 0.0225 0.015 0.0225 4000 0.0225 up up correct
JSDA.US Jones Soda Co. 20240212 0 0.172 0.22 0.172 0.215 762800 0.215 up up correct
KAYS.US Kaya Holdings Inc. 20240212 0 0.04 0.0408 0.04 0.0408 2000 0.0408 up up correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240212 0 0.05 0.05 0.05 0.05 1402900 0.05
KBPH.US Kyto Technology and Life Science Inc. Class B 20240212 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240212 0 36.01 36.75 36.01 36.66 900 36.66 up up correct
KGKG.US Kona Gold Solutions Inc. 20240212 0 0.0026 0.0027 0.0019 0.0025 17779494 0.0025 down down correct
KISB.US Kish Bancorp Inc. 20240212 0 32.25 32.25 32.25 32.25 0 32.25
KITL.US Kisses From Italy Inc 20240212 0 0.0061 0.0061 0.0051 0.0054 896600 0.0054 down down correct
KTEL.US KonaTel Inc. 20240212 0 0.71 0.797 0.71 0.774 10300 0.774 up up correct
KTHN.US Katahdin Bankshares Corp. 20240212 0 22.5 22.5 22.5 22.5 0 22.5
LBRDB.US Liberty Broadband Corp. Class B 20240212 0 66 66 66 66 0 66
LBSR.US LIBERTY STAR URANM METLS 20240212 0 0.63 0.631 0.584 0.63 25900 0.63
LBUY.US Leafbuyer Technologies Inc. 20240212 0 0.028 0.03 0.028 0.029 53200 0.029 up up correct
LDSN.US Luduson G Inc 20240212 0 0.6 0.6 0.6 0.6 0 0.6
LEAI.US Legacy Education Alliance Inc 20240212 0 0.112 0.129 0.103 0.129 27498 0.129 up up correct
LFER.US Life on Earth Inc. 20240212 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240212 0 15.01 15.01 15.01 15.01 0 15.01
LGCP.US LEGION CAP CORP 20240212 0 0.058 0.058 0.058 0.058 0 0.058
LGIQ.US Logiq Inc. 20240212 0 0.026 0.03 0.023 0.027 57500 0.027 up up correct
LICT.US LICT Corporation 20240212 0 18000 18000 18000 18000 0 18000
LIVC.US Live Current Media Inc. 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240212 0 32.15 32.15 32.15 32.15 0 32.15
LQMT.US Liquidmetal Technologies Inc. 20240212 0 0.06 0.06 0.06 0.06 371600 0.06
LSMG.US Lode-Star Mining Inc. 20240212 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240212 0 14.4 15.6 14.4 15.49 331500 15.49 up up correct
LTNC.US Labor Smart Inc 20240212 0 0.0006 0.0026 0.0006 0.0024 1279761 0.0024 up up correct
LTUM.US Lithium Corporation 20240212 0 0.037 0.04 0.036 0.04 149800 0.04 up up correct
LUMB.US Lumbee Guaranty Bank 20240212 0 10 10 10 10 0 10
LUVU.US Luvu Brands Inc. 20240212 0 0.09 0.09 0.09 0.09 6000 0.09
LYBC.US Lyons Bancorp Inc. 20240212 0 39.96 39.96 39.96 39.96 0 39.96
MACE.US Mace Security International Inc. 20240212 0 0.04 0.04 0.04 0.04 51300 0.04
MAGE.US Magellan Gold Corporation 20240212 0 0.1222 0.1222 0.1222 0.1222 0 0.1222
MBLU.US Morris State Bancshares Inc 20240212 0 78.43 78.43 78.43 78.43 200 77.9701
MCBI.US Mountain Commerce Bancorp Inc. 20240212 0 18.55 18.55 18.55 18.55 0 18.55
MCOA.US Marijuana Company of America Inc. 20240212 0 0.0001 0.0002 0.0001 0.0002 20561347 0.0002 up up correct
MDCN.US Medican Enterprises Inc 20240212 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240212 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240212 0 0.93 0.94 0.89 0.9 142600 0.9 down down correct
MFON.US Mobivity Holdings Corp. 20240212 0 0.41 0.41 0.41 0.41 0 0.41
MGTI.US MGT Capital Investments Inc. 20240212 0 0.0035 0.0045 0.003 0.0039 3128933 0.0039 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240212 0 18.52 18.7 18.51 18.7 1000 18.7 up down incorrect
MHTX.US Manhattan Scientifics Inc. 20240212 0 0.0033 0.0033 0.0033 0.0033 5400 0.0033
MICR.US Micron Solutions Inc. 20240212 0 0.71 0.71 0.71 0.71 0 0.71
MITI.US MITESCO INC 20240212 0 0.03 0.03 0.03 0.03 0 0.03
MJHI.US MJ Harvest Inc. 20240212 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240212 0 0.0034 0.0036 0.0033 0.0035 10909361 0.0035 up down incorrect
MJNE.US MJ HOLDINGS INC 20240212 0 0.018 0.018 0.018 0.018 22800 0.018
MMEX.US Mmex Resources Corp 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MMND.US Mastermind Inc. 20240212 0 0.1 0.1 0.1 0.1 0 0.1
MNAT.US Marquette National Corporation 20240212 0 27.35 27.35 27.35 27.35 0 27.35
MNBO.US MNB Holdings Corporation 20240212 0 25 25 25 25 0 25
MNBP.US Mars Bancorp Inc 20240212 0 19.91 19.91 19.91 19.91 0 19.91
MNMB.US Merchants & Marine Bancorp Inc. 20240212 0 47.2 47.2 47.2 47.2 0 47.2
MNTR.US Mentor Capital Inc. 20240212 0 0.04 0.05 0.04 0.05 17200 0.05 up down incorrect
MPIR.US Empire Diversified Energy Inc. 20240212 0 0.258 0.258 0.258 0.258 0 0.258
MRMD.US MariMed Inc 20240212 0 0.325 0.37 0.305 0.305 585300 0.305 down up incorrect
MRZM.US Marizyme Incorporated 20240212 0 0.1 0.1 0.1 0.1 0 0.1
MSTO.US Masterbeat Corp 20240212 0 0.0003 0.0003 0.0002 0.0002 67000 0.0002 down up incorrect
MVLY.US Mission Valley Bancorp 20240212 0 14.25 14.25 14.25 14.25 100 14.25
NANX.US Nanophase Technologies Corporation 20240212 0 0.68 0.76 0.52 0.72 16200 0.72 up up correct
NASB.US NASB Financial Inc. 20240212 0 32.3 32.3 32.25 32.25 4500 32.25 down down correct
NAUH.US National American University Holdings Inc. 20240212 0 0.05 0.05 0.05 0.05 0 0.05
NBIO.US Nascent Biotech Inc. 20240212 0 0.11 0.1146 0.103 0.1146 59285 0.1146 up up correct
NGTF.US NightFood Holdings Inc. 20240212 0 0.0139 0.0195 0.0139 0.0154 263177 0.0154 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240212 0 18.43 18.43 18.08 18.08 1200 18.08 down down correct
NLCP.US NewLake Capital Partners 20240212 0 16.33 16.33 16.02 16.08 22400 16.08 down down correct
NLST.US Netlist Inc 20240212 0 1.61 1.7 1.27 1.39 2430800 1.39 down up incorrect
NOBH.US Nobility Homes Inc. 20240212 0 33 33.05 33 33 400 33
NOHO.US Novation Holdings Inc 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240212 0 0.0295 0.0295 0.0295 0.0295 0 0.0295
NROM.US Noble Roman's Inc. 20240212 0 0.32 0.32 0.32 0.32 0 0.32
NSAV.US Net Savings Link Inc 20240212 0 0.0014 0.0016 0.0014 0.0016 7215023 0.0016 up down incorrect
NUGS.US Cannabis Strategic Ventures 20240212 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240212 0 0.03 0.03 0.03 0.03 0 0.03
NUVR.US Nuvera Communications Inc. 20240212 0 12.15 12.16 12.15 12.16 200 12.16 up down incorrect
NWBO.US Northwest Biotherapeutics Inc. 20240212 0 0.58 0.59 0.56 0.56 2061200 0.56 down up incorrect
NWYF.US Northway Financial Inc. 20240212 0 20.25 20.25 20.25 20.25 39 20.25
NXEN.US Nexien BioPharma Inc. 20240212 0 0.02 0.02 0.02 0.02 4000 0.02
ODII.US ODYSSEY SEMCONDCTR TECH 20240212 0 0.08 0.0895 0.068 0.068 39070 0.068 down up incorrect
ODYY.US Odyssey Group International Inc. 20240212 0 0.064 0.069 0.06 0.069 12600 0.069 up down incorrect
OMTK.US Omnitek Engineering Corp. 20240212 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240212 0 0.89 0.89 0.89 0.89 600 0.89
OPTI.US Optec International Inc 20240212 0 0.0036 0.0047 0.0031 0.0045 213818446 0.0045 up down incorrect
OPVS.US NanoFlex Power Corp. 20240212 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240212 0 5.79 5.8495 5.7205 5.78 17067 5.78 down up incorrect
OSBK.US Oconee Financial Corporation 20240212 0 36.3 36.3 36.3 36.3 100 36.3
OTCM.US OTC Markets Group Inc. 20240212 0 59.53 60 59 59.75 1700 59.75 up up correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240212 0 0.05 0.05 0.05 0.05 37 0.05
OTTW.US Ottawa Bancorp Inc. 20240212 0 11.55 11.55 11.55 11.55 1500 11.55
OWPC.US One World Pharma Inc. 20240212 0 0.0361 0.0479 0.0355 0.0479 373916 0.0479 up up correct
OZSC.US Ozop Energy Solutions Inc 20240212 0 0.0012 0.0014 0.0012 0.0013 6521852 0.0013 up up correct
PBAM.US Private Bancorp of America Inc. 20240212 0 35.23 35.77 35.23 35.76 900 35.76 up up correct
PBIO.US Pressure BioSciences Inc. 20240212 0 0.26 0.28 0.24 0.28 49500 0.28 up up correct
PBNC.US PB Financial Corporation 20240212 0 41.5 41.5 41.5 41.5 0 41.5
PBNK.US Pinnacle Bank 20240212 0 15.85 15.85 15.75 15.76 5200 15.76 down down correct
PBSV.US Pharma-Bio Serv Inc. 20240212 0 0.98 0.98 0.98 0.98 0 0.98
PBYA.US Upstryve Inc 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240212 0 15.86 15.86 15.86 15.86 0 15.86
PFHO.US Pacific Health Care Organization Inc. 20240212 0 0.71 0.71 0.71 0.71 0 0.71
PFLC.US Pacific Financial Corporation 20240212 0 10.59 10.59 10.4 10.59 1100 10.59
PFTI.US Puradyn Filter Technologies Incorporated 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240212 0 0.0851 0.1 0.0851 0.1 4200 0.1 up up correct
PGTK.US Pacific Green Technologies Inc. 20240212 0 0.57 0.67 0.47 0.67 4900 0.67 up up correct
PHCG.US Pure Harvest Cannabis Group Inc. 20240212 0 0.001 0.001 0.001 0.001 0 0.001
PHIL.US Phi Group Inc 20240212 0 0.0004 0.0004 0.0003 0.0004 94982511 0.0004
PHOT.US GrowLife Inc. 20240212 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
PKTX.US ProtoKinetix Incorporated 20240212 0 0.02 0.02 0.02 0.02 0 0.02
PMHG.US Prime Meridian Holding Co. 20240212 0 22.75 22.75 22.75 22.75 100 22.75
PPBN.US Pinnacle Bankshares Corporation 20240212 0 28 28 28 28 100 28
PPHI.US Positive Physicians Holdings Inc. 20240212 0 6 6 6 6 0 6
PRKR.US ParkerVision Inc. 20240212 0 0.16 0.19 0.16 0.18 10500 0.18 up up correct
PSBQ.US PSB Holdings Inc. 20240212 0 21.4 21.5 21.2 21.4 2900 21.4
PTOI.US Plastic2Oil Inc. 20240212 0 0.004 0.004 0.004 0.004 87 0.004
PUBC.US PureBase Corporation 20240212 0 0.1 0.1 0.08 0.08 14900 0.08 down down correct
PURE.US Pure Bioscience Inc. 20240212 0 0.1 0.1 0.1 0.1 7900 0.1
PVCT.US Provectus Biopharmaceuticals Inc. 20240212 0 0.138 0.138 0.122 0.129 138500 0.129 down down correct
PWCO.US PwrCor Inc. 20240212 0 0.0512 0.0512 0.0512 0.0512 0 0.0512
PXFG.US Phoenix Footwear Group Inc. 20240212 0 0.05 0.05 0.05 0.05 5000 0.05
QBIO.US Q BioMed Inc. 20240212 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
QEPC.US Q.E.P. CO INC 20240212 0 19.48 19.48 19.48 19.48 100 19.48
QGSI.US QuantGate Systems Inc 20240212 0 0.0477 0.0477 0.047 0.047 3900 0.047 down down correct
QMCI.US QuoteMedia Inc. 20240212 0 0.22 0.22 0.22 0.22 400 0.22
QNTO.US Quaint Oak Bancorp Inc. 20240212 0 12.08 12.08 11.16 12.07 2600 12.07 down down correct
QPRC.US Quest Patent Research Corp. 20240212 0 0.1943 0.1943 0.1943 0.1943 290 0.1943
QRON.US Qrons Inc. 20240212 0 0.21 0.21 0.21 0.21 0 0.21
QSAM.US QSAM BIOSCIENCES INC 20240212 0 6.75 6.75 6.6 6.7 19400 6.7 down down correct
QSEP.US QS Energy Inc. 20240212 0 0.07 0.07 0.06 0.06 185900 0.06 down down correct
RASP.US Rasna Therapeutics Inc. 20240212 0 0.0077 0.0077 0.0077 0.0077 250 0.0077
RDGL.US Vivos Inc 20240212 0 0.0566 0.0583 0.0561 0.0583 86936 0.0583 up up correct
RELT.US Reliant Holdings Inc. 20240212 0 0.15 0.15 0.15 0.15 0 0.15
RGBP.US Regen Biopharma Inc 20240212 0 0.85 1.03 0.85 0.8964 12800 0.8964 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240212 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240212 0 0.0049 0.0049 0.0049 0.0049 0 0.0049
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240212 0 0.01 0.01 0.01 0.01 100 0.01
RMHB.US Rocky Mountain High Brands Inc 20240212 0 0.0035 0.004 0.0035 0.0035 106300 0.0035
ROYE.US Royal Energy Resources Inc. 20240212 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240212 0 0.03 0.04 0.03 0.04 15600 0.04 up up correct
RPMT.US Rego Payment Architectures Inc 20240212 0 1.45 1.5 1.435 1.49 46700 1.49 up up correct
RRIF.US Rainforest Resources Inc. 20240212 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240212 0 0.0015 0.0015 0.0012 0.0014 14396591 0.0014 down down correct
RSTN.US RDE INC 20240212 0 4.37 4.37 4.37 4.37 300 4.37
RVIV.US Reviv3 Procare Co. 20240212 0 13.3508 13.3508 13.3508 13.3508 0 13.3508
RWCB.US Redwood Capital Bancorp 20240212 0 22.45 22.45 22.4 22.4 600 22.4 down down correct
RXMD.US Progressive Care Inc. 20240212 0 2.9 3 2.8 2.8 2600 2.8 down down correct
SAML.US SAMSARA LUGGAGE INC 20240212 0 0.038 0.038 0.031 0.0318 800045 0.0318 down down correct
SANP.US Santo Mining Corp 20240212 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240212 0 0.32 0.32 0.32 0.32 200 0.32
SCIA.US SCI Engineered Materials Inc. 20240212 0 5.35 5.35 4.98 5.05 4800 5.05 down down correct
SCND.US Scientific Industries Inc. 20240212 0 2 2 1.976 1.98 1700 1.98 down down correct
SCOO.US School Specialty Inc. 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240212 0 28.76 30 28.76 30 2300 30 up down incorrect
SEGI.US Sycamore Entmt Group Inc 20240212 0 0.0006 0.0006 0.0005 0.0006 92145 0.0006
SENR.US Strategic Environmental & Energy Resources Inc. 20240212 0 0.06 0.06 0.06 0.06 0 0.06
SGMD.US Sugarmade Inc. 20240212 0 0.0038 0.0043 0.0038 0.0043 2235 0.0043 up down incorrect
SHMP.US NaturalShrimp Inc. 20240212 0 0.01 0.011 0.01 0.01 3424300 0.01
SHRG.US Sharing Services Global Corp. 20240212 0 0.002 0.002 0.002 0.002 632300 0.002
SHWZ.US Medicine Man Technologies Inc. 20240212 0 0.8601 1.1 0.8504 1.08 90105 1.08 up down incorrect
SING.US SinglePoint Inc. 20240212 0 0.469 0.54 0.432 0.464 919600 0.464 down up incorrect
SIRC.US Solar Integrated Roofing Corp 20240212 0 0.02 0.02 0.0137 0.014 2470379 0.014 down up incorrect
SKAS.US Saker Aviation Services Inc. 20240212 0 8.71 8.71 8.71 8.71 67 8.71
SKVI.US Skinvisible Inc. 20240212 0 0.085 0.085 0.085 0.085 0 0.085
SKYE.US SKYE BIOSCIENCE INC 20240212 0 6.35 6.71 6.33 6.41 22900 6.41 up down incorrect
SMGI.US SMG Industries Inc. 20240212 0 0.153 0.153 0.153 0.153 100 0.153
SMKG.US SMART CARD MKTG SYS INC 20240212 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240212 0 0.0006 0.0006 0.0004 0.0005 15073185 0.0005 down down correct
SNVP.US Savoy Energy Corp New 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240212 0 0.02 0.021 0.02 0.02 747198 0.02
SNYR.US Synergy CHC Corp. 20240212 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240212 0 7.55 9.9 7.5 7.55 900 7.55
SPGX.US Sustainable Projects Group Inc 20240212 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240212 0 0.0002 0.0003 0.0001 0.0002 131231500 0.0002
SRGZ.US Star Gold Corp. 20240212 0 0.02 0.02 0.02 0.02 3100 0.02
STBI.US Sturgis Bancorp Inc. 20240212 0 17.6 18 17.5 17.5 600 17.326 down down correct
STCB.US Starco Brands Inc 20240212 0 0.145 0.145 0.14 0.14 20000 0.14 down down correct
STEV.US Stevia Corp 20240212 0 0.0022 0.0026 0.0021 0.0021 536500 0.0021 down down correct
STHI.US Sprout Tiny Homes Inc. 20240212 0 0.024 0.0265 0.024 0.0265 434 0.0265 up up correct
STLY.US HG Holdings Inc. 20240212 0 5.6 5.6 5.6 5.6 0 5.6
STMH.US Stem Holdings Inc. 20240212 0 0.274 0.274 0.274 0.274 0 0.274
SUME.US Summer Energy Holdings Inc. 20240212 0 0.4001 0.4001 0.4001 0.4001 0 0.4001
SUND.US Sundance Strategies Inc. 20240212 0 1.4 1.4 1.4 1.4 0 1.4
SVBT.US SVB & T Corporation 20240212 0 39.01 39.01 39.01 39.01 0 39.01
SYEV.US Seychelle Environmental Technologies Inc. 20240212 0 0.0113 0.0113 0.0113 0.0113 333 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240212 0 0.0011 0.0011 0.0011 0.0011 186 0.0011
SYSX.US Sysorex Inc. 20240212 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240212 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240212 0 3.8 3.9 3.75 3.75 900 3.75 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240212 0 0.31 0.31 0.31 0.31 0 0.31
TCNB.US Town Center Bank 20240212 0 5.02 5.02 5.02 5.02 0 5.02
TDNT.US Trident Brands Incorporated 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240212 0 0.06 0.07 0.0501 0.07 46100 0.07 up up correct
TGEN.US TECOGEN INC 20240212 0 0.634 0.634 0.634 0.634 0 0.634
TGHI.US Touchpoint Group Holdings Inc. 20240212 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240212 0 0.043 0.043 0.043 0.043 0 0.043
TIKK.US Tel-Instrument Electronics Corp 20240212 0 2.01 2.14 2 2 2200 2 down down correct
TIXC.US Tix Corporation 20240212 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240212 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240212 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240212 0 0.0124 0.0124 0.0124 0.0124 745 0.0124
TLRS.US Timberline Resources Corporation 20240212 0 0.05 0.05 0.04 0.04 31000 0.04 down down correct
TLSS.US TRANSPORTATION & LOGISTIC 20240212 0 0.001 0.001 0.001 0.001 28977100 0.001
TMBXF.US Tombstone Exploration Corporation 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240212 0 0.44 0.45 0.42 0.45 148400 0.45 up up correct
TOFB.US Tofutti Brands Inc. 20240212 0 0.8 0.8 0.8 0.8 0 0.8
TPCS.US TechPrecision Corporation 20240212 0 3.78 3.78 3.5 3.58 19800 3.58 down down correct
TPTW.US TPT Global Tech Inc. 20240212 0 0.0003 0.0004 0.0002 0.0003 53098547 0.0003
TRCK.US Track Group Inc. 20240212 0 0.2 0.2 0.2 0.2 0 0.2
TRIQ.US TRAQIQ INC 20240212 0 1 1 1 1 0 1
TRVR.US Two Rivers Financial Group Inc 20240212 0 37 37 37 37 0 37
TSSI.US TSS Inc. 20240212 0 0.27 0.28 0.27 0.27 46600 0.27
TYCB.US Calvin B. Taylor Bankshares Inc. 20240212 0 45.92 45.92 45.92 45.92 0 45.92
TYFG.US Tri-County Financial Group Inc. 20240212 0 42.6 42.6 42.6 42.6 0 42.6
UBAB.US United Bancorporation of Alabama Inc. 20240212 0 40.35 40.99 40 40 9200 40 down down correct
UCASU.US UC Asset Limited Partnership 20240212 0 0.58 0.58 0.58 0.58 0 0.58
UCLE.US US Nuclear Corp. 20240212 0 0.038 0.038 0.03 0.033 332200 0.033 down down correct
UNIB.US University Bancorp Inc. 20240212 0 14 14 14 14 200 14
UNIF.US U & I Financial Corp. 20240212 0 8.9 8.9 7.67 8 7153 8 down down correct
UNIR.US Uniroyal Global Engineered Products Inc. 20240212 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNRV.US Unrivaled Brands Inc 20240212 0 0.78 0.9 0.771 0.85 9074 0.85 up up correct
UNTN.US United Tennessee Bankshares Inc. 20240212 0 18.75 18.75 18.75 18.75 800 18.75
UNXP.US United Express Inc 20240212 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240212 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240212 0 0.1 0.1 0.1 0.1 2 0.1
USMT.US US Metro Bancorp Inc. 20240212 0 3.3 3.32 3.3 3.3 10800 3.3
UWHR.US Uwharrie Capital Corp 20240212 0 7.26 7.26 7.26 7.26 0 7.26
VFRM.US Veritas Farms Inc. 20240212 0 0.023 0.023 0.023 0.023 500 0.023
VISM.US Visium Technologies Inc 20240212 0 0.0119 0.0119 0.0096 0.0105 247338 0.0105 down down correct
VIVC.US Vivic Corp. 20240212 0 0.75 0.75 0.75 0.75 0 0.75
VMNT.US Vemanti Group Inc. 20240212 0 0.063 0.063 0.06 0.062 40899 0.062 down down correct
VPER.US Viper Networks Inc 20240212 0 0.0003 0.0004 0.0003 0.0004 29617592 0.0004 up up correct
VPLM.US Voip-Pal.com Inc. 20240212 0 0.016 0.016 0.0153 0.0155 2305564 0.0155 down down correct
VRUS.US Verus International Inc. 20240212 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240212 0 11.27 11.27 11.27 11.27 200 11.27
VYCO.US Vycor Medical Inc. 20240212 0 0.067 0.09 0.067 0.09 22700 0.09 up up correct
VYND.US VYNLEADS INC 20240212 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240212 0 0.041 0.041 0.0322 0.041 1715 0.041
WARM.US Cool Technologies Inc. 20240212 0 0.0027 0.0027 0.0027 0.0027 0 0.0027
WAYN.US Wayne Savings Bancshares Inc. 20240212 0 24.63 24.63 24.63 24.63 0 24.63
WBBW.US Westbury Bancorp Inc 20240212 0 27.5 27.5 27.5 27.5 0 27.5
WCRS.US Western Capital Resources Inc. 20240212 0 5.055 5.055 5.055 5.055 0 5.055
WCUI.US Wellness Center USA Inc. 20240212 0 0.0015 0.0015 0.0015 0.0015 9000 0.0015
WDDD.US Worlds Inc. 20240212 0 0.0075 0.0075 0.0075 0.0075 10000 0.0075
WDLF.US Social Life Network Inc 20240212 0 0.0005 0.0007 0.0005 0.0005 6487324 0.0005
WINR.US Simplicity Esports and Gaming Company. 20240212 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240212 0 0.4 0.49 0.4 0.4 11700 0.4
WRIV.US White River Bancshares Co. 20240212 0 62 62 62 62 0 62
WSCO.US Wall Street Media Co Inc. 20240212 0 0.41 0.4701 0.4 0.4 1600 0.4 down down correct
WTBFB.US W T B Financial Crp B 20240212 0 290 290 288 288 100 288 down down correct
XDSL.US mPhase Technologies Inc. 20240212 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
XERI.US XERIANT INC 20240212 0 0.018 0.018 0.017 0.017 1463700 0.017 down down correct
ZCSH.US Grayscale Zcash Trust 20240212 0 2.5 2.63 2.3 2.615 33900 2.615 up up correct
ZDPY.US Zoned Properties Inc. 20240212 0 0.4 0.42 0.4 0.42 400 0.42 up up correct
ZNOG.US Zion Oil & Gas Inc 20240212 0 0.06 0.06 0.06 0.06 776600 0.06

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