CollectAI

close-otc

2024/02/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240213 0 0.0245 0.025 0.0198 0.0204 13824951 0.0204 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240213 0 1.48 1.62 1.38 1.58 506600 1.58 up up correct
ABMC.US AMER BIO MEDICA CORP 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ABMT.US Advanced BioMedical Technologies Inc. 20240213 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240213 0 0.067 0.07 0.055 0.07 900 0.07 up up correct
ACBM.US Acro Biomedical Co Ltd 20240213 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240213 0 5.76 5.76 5.76 5.76 47 5.76
ACUR.US Acura Pharmaceuticals Inc. 20240213 0 0.001 0.001 0.001 0.001 0 0.001
ADGO.US Advantego Corp 20240213 0 0 0 0 0 0 0
ADMQ.US ADM Endeavors Inc 20240213 0 0.052 0.052 0.0481 0.049 117317 0.049 down down correct
ADMT.US ADM Tronics Unlimited Inc. 20240213 0 0.08 0.08 0.08 0.08 3200 0.08
AERG.US Applied Energetics Inc. 20240213 0 1.82 1.87 1.77 1.78 21100 1.78 down down correct
AFIPA.US Amfi Corp A 20240213 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240213 0 0.04 0.04 0.03 0.03 60500 0.03 down down correct
AITX.US Artificial Intelligence Technology Solutions Inc 20240213 0 0.0028 0.0029 0.0026 0.0027 86701774 0.0027 down down correct
ALBY.US Community Capital Bancshares Inc. 20240213 0 18.4 18.4 18.4 18.4 0 18.4
ALDS.US APPlife Digital Solutions Inc. 20240213 0 0.0115 0.0115 0.0115 0.0115 9600 0.0115
ALID.US Allied Corp. (California) 20240213 0 0.066 0.066 0.063 0.063 16808 0.063 down down correct
ALKM.US Alkame Holdings Inc 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240213 0 28 28.15 27.96 28.15 500 28.15 up up correct
ALTD.US Altitude International Inc. 20240213 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240213 0 37.31 37.5 37.31 37.5 2500 37.5 up up correct
AMCT.US American Education Center Inc. 20240213 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240213 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240213 0 0.012 0.021 0.012 0.019 56000 0.019 up up correct
AMMX.US AmeraMex International Inc. 20240213 0 0.164 0.164 0.164 0.164 0 0.164
AMNL.US Applied Minerals Inc. 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240213 0 0.05 0.05 0.05 0.05 0 0.05
ANDR.US Andrea Electronics Corporation 20240213 0 0.01 0.01 0.01 0.01 0 0.01
ARBV.US American Riviera Bank 20240213 0 16.1 16.1 16.1 16.1 0 16.1
ARTH.US Arch Therapeutics Inc. 20240213 0 3.3 3.3 2.8 3.04 1300 3.04 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240213 0 34 34 34 34 0 34
ATAO.US ALTAIR INTERNATIONAL CORP 20240213 0 0.12 0.12 0.096 0.11 2700 0.11 down down correct
ATGN.US Altigen Communications Inc 20240213 0 0.84 0.84 0.79 0.81 8900 0.81 down down correct
ATRX.US Adhera Therapeutics Inc 20240213 0 0.01 0.01 0.01 0.01 189000 0.01
ATVK.US Ameritek Ventures 20240213 0 0.0015 0.0016 0.0015 0.0016 115100 0.0016 up up correct
AUNXF.US Axp Energy Ltd 20240213 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
AXIM.US AXIM Biotechnologies Inc. 20240213 0 0.019 0.019 0.015 0.018 305700 0.018 down down correct
AZFL.US Amazonas Florestal New 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240213 0 0.73 0.74 0.73 0.74 500 0.74 up up correct
BANT.US Bantec Inc 20240213 0 0.0114 0.014 0.01 0.01 26763 0.01 down down correct
BASA.US Basanite Inc. 20240213 0 0.015 0.016 0.015 0.015 99100 0.015
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240213 0 50 50 50 50 0 50
BAYP.US Bayport Intl Holdgs Inc 20240213 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240213 0 9.43 9.43 9.43 9.43 400 9.43
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240213 0 4.15 4.2 3.87 4.15 381100 4.15
BCTF.US Bancorp 34 Inc. 20240213 0 8.48 8.565 8.45 8.5 12000 8.5 up up correct
BDCO.US Blue Dolphin Energy Company 20240213 0 4.58 4.58 4.58 4.58 0 4.58
BDGR.US Black Dragon Res Cos Inc 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240213 0 2.99 2.99 2.99 2.99 0 2.99
BEGI.US BlackStar Enterprise Group Inc. 20240213 0 0.0013 0.0016 0.0013 0.0015 12771616 0.0015 up up correct
BELP.US Belpointe REIT Inc 20240213 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240213 0 29.26 29.74 29.25 29.25 735 29.25 down down correct
BFCH.US Bitfrontier Capital Hldgs 20240213 0 0.0082 0.0089 0.0082 0.0087 47000 0.0087 up up correct
BIIO.US Bionovate Technologies 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240213 0 0.002 0.002 0.002 0.002 14127700 0.002
BLGO.US BioLargo Inc. 20240213 0 0.24 0.3 0.24 0.28 1917300 0.28 up up correct
BMNM.US Bimini Capital Management Inc. Class A 20240213 0 0.7 0.7 0.7 0.7 0 0.7
BMTM.US Bright Mountain Media Inc. 20240213 0 0.1087 0.1087 0.1087 0.1087 0 0.1087
BNCC.US BNCCorp Inc. 20240213 0 28 28 27.9 27.9 500 27.9 down down correct
BNET.US Bion Environmental Technologies Inc. 20240213 0 1.21 1.21 1.19 1.2 18100 1.2 down down correct
BOID.US Bank of Idaho Holding Co 20240213 0 29.45 29.45 29.45 29.45 1100 29.45
BRLL.US Barrel Energy Inc 20240213 0 0.014 0.0145 0.0115 0.0131 4983570 0.0131 down down correct
BRSF.US BRAIN SCIENTIFIC INC 20240213 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240213 0 0.452 0.452 0.452 0.452 0 0.452
BSFO.US Bank San Francisco California NEW 20240213 0 28.99 28.99 28.99 28.99 0 28.99
BSPK.US Bespoke Extracts Inc 20240213 0 0.1199 0.1199 0.1199 0.1199 1002 0.1199
BTIM.US Boatim Inc. 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240213 0 0.08 0.09 0.08 0.08 22200 0.08
BUKS.US Butler National Corporation 20240213 0 0.79 0.79 0.75 0.75 13700 0.75 down down correct
BWMG.US BROWNIE'S MARINE GRP INC 20240213 0 0.0115 0.0115 0.0115 0.0115 0 0.0115
CANB.US Can B Corp. 20240213 0 0.045 0.048 0.041 0.044 138700 0.044 down down correct
CANN.US General Cannabis Corp. 20240213 0 0.0848 0.0848 0.0775 0.0775 31400 0.0775 down down correct
CAPC.US Capstone Cos. Inc. 20240213 0 0.019 0.023 0.019 0.023 4300 0.023 up up correct
CAPS.US Capstone Therapeutics Corp. 20240213 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240213 0 0.0011 0.0015 0.0011 0.0014 16059322 0.0014 up up correct
CBAF.US Citba Financial Corporation 20240213 0 23.5 23.5 23.25 23.25 200 23.25 down up incorrect
CBBI.US CBB Bancorp Inc 20240213 0 9.45 9.45 9.22 9.25 70200 9.25 down up incorrect
CBDS.US Cannabis Sativa Inc. 20240213 0 0.0121 0.0147 0.0121 0.0134 142414 0.0134 up down incorrect
CBKM.US Consumers Bancorp Inc. 20240213 0 17.45 17.45 17.45 17.45 0 17.45
CBTN.US Citizens Bancorp Investment Inc Class A 20240213 0 35 35 35 35 0 35
CBWA.US Commencement Bank 20240213 0 9.8 10.04 9.8 10.04 500 10.04 up down incorrect
CCNB.US Coastal Carolina Bancshares Inc. 20240213 0 9.9 9.9 9.9 9.9 0 9.9
CCOB.US Century Cobalt Corp. 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240213 0 0.0001 0.0001 0.0001 0.0001 89169 0.0001
CCUR.US CCUR Holdings Inc. 20240213 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240213 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240213 0 0.5 0.551 0.48 0.535 61800 0.535 up down incorrect
CFNB.US California First National Bancorp 20240213 0 17.84 17.84 17.84 17.84 0 17.84
CGLO.US Coro Global Inc 20240213 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240213 0 45.61 45.61 45.61 45.61 0 45.61
CHUC.US CHARLIES HOLDINGS INC 20240213 0 0.2 0.22 0.2 0.22 175500 0.22 up up correct
CIBH.US CIB Marine Bancshares Inc. 20240213 0 21.1 21.1 21.1 21.1 0 21.1
CLCS.US Cell Source Inc. 20240213 0 0.4 0.4 0.4 0.4 0 0.4
CLRD.US CLEARDAY INC 20240213 0 0.65 0.65 0.6 0.6 17800 0.6 down down correct
CLSH.US CLS Holdings USA Inc 20240213 0 0.0351 0.0447 0.035 0.038 274563 0.038 up up correct
CMTV.US Community Bancorp. 20240213 0 17.3 17.3 17 17 1900 17 down down correct
CMUV.US CMUV BANCORP 20240213 0 16.11 16.11 16.11 16.11 0 16.11
CMXC.US Cell MedX Corp. 20240213 0 0.023 0.03 0.023 0.03 650 0.03 up up correct
CNAF.US Commercial National Financial Corporation 20240213 0 9.75 9.75 9.75 9.75 1200 9.75
CNBB.US CNB Community Bancorp Inc 20240213 0 35.25 35.25 35.25 35.25 0 35.25
CNBN.US CNB Bank Shares Inc. 20240213 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240213 0 0.01 0.01 0.01 0.01 100300 0.01
CNFN.US CFN Enterprises Inc 20240213 0 0.13 0.13 0.13 0.13 0 0.13
COSO.US CoastalSouth Bancshares Inc. 20240213 0 17 17 17 17 0 17
CPKF.US Chesapeake Financial Shares Inc. 20240213 0 18.37 18.37 18.2 18.2 800 18.2 down down correct
CPMV.US MOSAIC IMMUNOENGINEERING 20240213 0 0.61 0.61 0.61 0.61 0 0.61
CPTP.US Capital Properties Inc. 20240213 0 11.65 11.65 11.65 11.65 0 11.65
CPWR.US Ocean Thermal Energy Corp. 20240213 0 0.01 0.01 0.01 0.01 50000 0.01
CRBO.US Carbon Energy Corporation 20240213 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240213 0 2.2 2.2 2.2 2.2 0 2.2
CRSS.US Crossroads Systems Inc. 20240213 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240213 0 0.025 0.0276 0.024 0.0245 104300 0.0245 down down correct
CRVW.US CareView Communications Inc. 20240213 0 0.06 0.06 0.06 0.06 2400 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240213 0 0.0555 0.06 0.0555 0.06 111901 0.06 up up correct
CSHX.US Cashmere Valley Bank 20240213 0 52.25 52.25 52 52 2000 52 down down correct
CTGL.US Citrine Global Corp 20240213 0 0.019 0.019 0.019 0.019 0 0.019
CTUY.US Century Next Financial Corporation 20240213 0 29.15 29.15 29.15 29.15 100 29.15
CVAT.US Cavitation Technologies Inc. 20240213 0 0.02 0.02 0.02 0.02 100000 0.02
CVSI.US CV Sciences Inc. 20240213 0 0.04 0.04 0.04 0.04 206000 0.04
CWBK.US CW Bancorp 20240213 0 30 30.25 30 30.25 17200 30.25 up up correct
CWGL.US Crimson Wine Group Ltd. 20240213 0 5.85 5.85 5.85 5.85 3300 5.85
CWPE.US CW Petroleum Corp 20240213 0 0.25 0.294 0.25 0.252 2300 0.252 up up correct
CYBL.US Cyberlux Corp 20240213 0 0.0033 0.004 0.0033 0.004 1572686 0.004 up up correct
CYDY.US CytoDyn Inc. 20240213 0 0.17 0.17 0.17 0.17 1740600 0.17
CYSM.US Community Bancorp of Santa Maria 20240213 0 10.5 10.5 10.5 10.5 0 10.5
DBIN.US Dacotah Banks Inc. 20240213 0 32 32 32 32 0 32
DCSX.US DIRECT COMM SOLUTIONS 20240213 0 0.902 0.902 0.902 0.902 0 0.902
DFCO.US DALRADA FINCL CORP 20240213 0 0.203 0.21 0.181 0.199 277700 0.199 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240213 0 0.0497 0.0497 0.045 0.045 775 0.045 down down correct
DIGP.US DigiPath Inc. 20240213 0 0.0238 0.0238 0.0111 0.0185 32300 0.0185 down down correct
DIMC.US Dimeco Inc. 20240213 0 34.65 34.65 34.65 34.65 0 34.65
DPLS.US Darkpulse Inc 20240213 0 0.0009 0.0011 0.0008 0.0009 82127565 0.0009
DPWW.US Diego Pellicer Worldwide Inc. 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240213 0 0.0003 0.0004 0.0003 0.0004 1006530 0.0004 up down incorrect
DSBX.US Dogwood State Bank 20240213 0 17 17 17 17 0 17
DTGI.US Digerati Technologies Inc 20240213 0 0.0329 0.0359 0.0306 0.033 94200 0.033 up down incorrect
DYNR.US DynaResource Inc. 20240213 0 1.65 1.65 1.65 1.65 0 1.65
EACO.US EACO Corporation 20240213 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240213 0 0.089 0.1049 0.08 0.0855 689300 0.0855 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240213 0 16.8 16.8 16.7 16.7 800 16.62 down down correct
EFSI.US Eagle Financial Services Inc. 20240213 0 29.4 29.59 28.35 29 2800 29 down down correct
ELTP.US Elite Pharmaceuticals Inc. 20240213 0 0.2 0.2 0.19 0.19 1102400 0.19 down down correct
ELVG.US ELVICTOR GROUP INC 20240213 0 0.025 0.025 0.025 0.025 0 0.025
EMED.US ELECTROMEDICAL TECH INC 20240213 0 0.001 0.001 0.001 0.001 343900 0.001
EMMA.US Emmaus Life Sciences Inc. 20240213 0 0.096 0.096 0.096 0.096 100 0.096
EMYB.US Embassy Bancorp Inc. 20240213 0 14.59 14.59 14.59 14.59 300 14.59
ENBP.US ENB Financial Corp 20240213 0 14.5 14.5 14.5 14.5 0 14.33
ENDV.US Endonovo Therapeutics Inc. 20240213 0 0.0046 0.0046 0.0046 0.0046 8400 0.0046
ENZC.US Enzolytics Inc 20240213 0 0.0142 0.015 0.0135 0.0145 4179901 0.0145 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240213 0 0.09 0.09 0.09 0.09 2300 0.09
EQFN.US Equitable Financial Corp 20240213 0 12.5 12.5 12.5 12.5 300 12.5
ESBS.US ES Bancshares Inc 20240213 0 5.39 5.39 5.39 5.39 0 5.39
ESMC.US Escalon Medical Corp. 20240213 0 0.18 0.18 0.18 0.18 0 0.18
ETCG.US Grayscale Ethereum Classic Trust 20240213 0 11.88 11.88 11.31 11.65 94600 11.65 down up incorrect
ETHE.US Grayscale Ethereum Trust (ETH) 20240213 0 21.54 21.71 21.08 21.24 3101700 21.24 down up incorrect
ETST.US Earth Science Tech Inc. 20240213 0 0.075 0.0785 0.064 0.064 20790 0.064 down up incorrect
EWLL.US eWellness Healthcare Corp. 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240213 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FACO.US First Acceptance Corp 20240213 0 2.03 2.07 2 2 12700 2 down up incorrect
FALC.US FalconStor Software Inc. 20240213 0 1.33 1.33 1.33 1.33 0 1.33
FBAK.US First National Bank Alaska 20240213 0 198.96 199 198.96 199 100 199 up down incorrect
FBPA.US Farmers Bank of Appomattox 20240213 0 23.25 23.25 23.25 23.25 0 23.25
FBTT.US First Bankers Trustshares Inc. 20240213 0 18.9 18.9 18.9 18.9 100 18.9
FCIC.US FCCC Inc. 20240213 0 0.53 0.53 0.53 0.53 0 0.53
FDCT.US FDCTECH INC 20240213 0 0.024 0.028 0.024 0.025 3600 0.025 up down incorrect
FDVA.US Freedom Bank of Virginia 20240213 0 10.92 10.97 10.9 10.97 2100 10.97 up down incorrect
FETM.US Fentura Financial Inc. 20240213 0 26 26 26 26 5000 26
FFLO.US FREE FLOW INC 20240213 0 0.2119 0.2119 0.2119 0.2119 0 0.2119
FFMR.US First Farmers Financial Corp. 20240213 0 66 66 66 66 100 66
FGCO.US Financial Gravity Companies Inc. 20240213 0 0.1 0.1 0.1 0.1 0 0.1
FGNV.US Forge Innovation Development Corp 20240213 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240213 0 0.025 0.025 0.025 0.025 10000 0.025
FISB.US 1st Capital Bancorp 20240213 0 11.28 11.28 11.28 11.28 0 11.28
FLES.US THE 4 LESS GROUP INC 20240213 0 0.033 0.033 0.027 0.03 25400 0.03 down down correct
FLSS.US Forbes Energy Services Ltd 20240213 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240213 0 4985 4985 4920 4920 100 4920 down down correct
FMCB.US Farmers & Merchants Bancorp 20240213 0 979.5 979.5 979.5 979.5 100 979.5
FMCC.US Freddie Mac 20240213 0 1.11 1.11 1.03 1.08 1485100 1.08 down down correct
FMHS.US FARMHOUSE INC 20240213 0 0.0601 0.0601 0.0601 0.0601 5 0.0601
FNAM.US Evolutionary Genomics Inc. 20240213 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240213 0 25 25 25 25 0 25
FNMA.US Federal National Mortgage Association 20240213 0 1.3 1.3 1.22 1.24 2981600 1.24 down up incorrect
FNRN.US First Northern Community Bancorp 20240213 0 8.7 8.7 8.7 8.7 0 8.7
FORW.US Forwardly Inc 20240213 0 0.0129 0.0147 0.0129 0.0138 104350 0.0138 up down incorrect
FRSB.US First Resource Bank 20240213 0 13.55 13.55 13.55 13.55 600 13.55
FSSN.US FISION Corp. 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240213 0 4.93 4.94 4.67 4.722 50800 4.722 down up incorrect
FTLF.US FitLife Brands Inc 20240213 0 22 22.115 21.3 21.705 5723 21.705 down up incorrect
FUST.US Fuse Group Holding Inc. 20240213 0 0.151 0.151 0.151 0.151 0 0.151
FWONB.US Liberty Media Formula One Corporation Series B 20240213 0 61 61 61 61 0 61
GAXY.US Galaxy Next Generation Inc. 20240213 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GBFH.US GBank Financial Holdings Inc. 20240213 0 15.96 15.97 15.59 15.97 2857 15.97 up down incorrect
GBLX.US GB Sciences Inc 20240213 0 0.01 0.01 0.01 0.01 115700 0.01
GBTC.US Grayscale Bitcoin Trust 20240213 0 43.72 44.21 43.18 44.11 9064900 44.11 up down incorrect
GCAN.US Greater Cannabis Co. Inc. 20240213 0 0.0008 0.0008 0.0007 0.0007 983087 0.0007 down up incorrect
GCEH.US Global Clean Energy Holdings Inc. 20240213 0 0.932 0.932 0.932 0.932 140 0.932
GDLC.US Grayscale Digital Large Cap Fund LLC 20240213 0 16.4 16.4 15.28 15.7 174300 15.7 down up incorrect
GIBX.US GIB CAP GROUP INC 20240213 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240213 0 0.11 0.11 0.11 0.11 0 0.11
GKIN.US Guskin Gold Corp. 20240213 0 0.0091 0.0099 0.008 0.0094 70300 0.0094 up down incorrect
GKIT.US Greenkraft Inc. 20240213 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GLAE.US GlassBridge Enterprises Inc 20240213 0 83 83 83 83 0 83
GLGI.US Greystone Logistics Inc. 20240213 0 1.15 1.24 1.03 1.24 54300 1.24 up up correct
GLNS.US Golden Star Resource Corp. 20240213 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240213 0 1.66 1.68 1.64 1.65 29300 1.65 down down correct
GMER.US GOOD GAMING INC 20240213 0 0.0302 0.0302 0.0213 0.0213 474377 0.0213 down down correct
GMGT.US Gaming Technologies Inc. 20240213 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240213 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240213 0 2.97 3 2.85 3 68200 3 up up correct
GPFT.US Grapefruit USA Inc 20240213 0 0.0012 0.0012 0.0012 0.0012 165100 0.0012
GPOX.US GPO PLUS INC 20240213 0 0.144 0.149 0.14 0.14 17600 0.14 down down correct
GRMC.US GOLDRICH MINING CO 20240213 0 0.026 0.026 0.026 0.026 25000 0.026
GRWC.US Grow Capital Inc. 20240213 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
GRYN.US Green Hygienics Holdings Inc. 20240213 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240213 0 0.001 0.001 0.001 0.001 300 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240213 0 0.0012 0.0012 0.001 0.0012 8578685 0.0012
GSTX.US Graphene & Solar Technologies Ltd. 20240213 0 0.0284 0.0284 0.0284 0.0284 2035 0.0284
GTEH.US Gentech Holdings Inc 20240213 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240213 0 0.2062 0.225 0.205 0.225 218300 0.225 up down incorrect
GTLL.US Global Techs Ltd 20240213 0 0.0002 0.0003 0.0002 0.0002 3450313 0.0002
GVSI.US Good Vibrations Shoes Inc 20240213 0 0.009 0.0092 0.0088 0.009 16010477 0.009
GWSN.US Gulf West Security Network Inc. 20240213 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240213 0 0.02 0.02 0.02 0.02 110000 0.02
GXLM.US Grayscale Stellar Lumens Trust 20240213 0 26.49 26.49 25.75 25.75 1600 25.75 down up incorrect
GZIC.US GZ6G TECHNOLOGIES CORP 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240213 0 21.01 21.01 21.01 21.01 0 21.01
HCBC.US High Country Bancorp Inc. 20240213 0 31.05 31.05 31.05 31.05 0 31.05
HCMC.US Healthier Choices Mgmt 20240213 0 0.0001 0.0001 0.0001 0.0001 78064314 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240213 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240213 0 0.51 0.54 0.51 0.5194 30017 0.5194 up up correct
HLAN.US Heartland BancCorp 20240213 0 87.75 87.75 87.25 87.25 300 87.25 down down correct
HLYK.US HealthLynked Corp 20240213 0 0.063 0.063 0.063 0.063 1000 0.063
HMBL.US Humbl Inc 20240213 0 0.0009 0.0009 0.0008 0.0009 210977300 0.0009
HMMR.US Hammer Fiber Optics Holdings Corp. 20240213 0 0.259 0.259 0.259 0.259 500 0.259
HPNN.US Hop-On Inc 20240213 0 0.0004 0.0004 0.0003 0.0003 528237 0.0003 down down correct
HPTO.US hopTo Inc. 20240213 0 0.36 0.36 0.36 0.36 0 0.36
HQDA.US HQDA Elderly Life Network Corp. 20240213 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240213 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240213 0 0.071 0.071 0.071 0.071 0 0.071
HYEX.US HEALTHY EXTRACTS INC 20240213 0 1.77 1.77 1.77 1.77 15 1.77
HYSR.US Sunhydrogen Inc. 20240213 0 0.011 0.011 0.01 0.011 4380400 0.011
HZEN.US Grayscale Horizen Trust 20240213 0 1.84 2.16 1.828 2.16 132400 2.16 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240213 0 21.75 21.75 21.64 21.64 200 21.64 down down correct
ICBU.US Imd Companies Inc 20240213 0 0.0005 0.0005 0.0005 0.0005 189290 0.0005
ICCT.US iCoreConnect Inc. 20240213 0 1.48 1.52 1.43 1.47 84145 1.47 down down correct
ICNB.US Iconic Brands Inc. 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240213 0 0.95 0.97 0.95 0.966 4761 0.966 up up correct
IEHC.US IEH Corporation 20240213 0 6.95 6.95 6.95 6.95 500 6.95
IFHI.US Integrated Financial Holdings Inc. 20240213 0 28.47 29.24 28.44 29.18 1100 29.18 up up correct
IGEN.US IGEN Networks Corp. 20240213 0 0.0002 0.0003 0.0002 0.0002 12614500 0.0002
ILAL.US International Land Alliance Inc. 20240213 0 0.061 0.062 0.061 0.062 800 0.062 up up correct
ILUS.US Ilustrato Pictures Intl 20240213 0 0.015 0.017 0.01 0.013 10905700 0.013 down down correct
IMCI.US INFINITE GROUP INC 20240213 0 0.0015 0.0015 0.0015 0.0015 0 0.0015
IMII.US Inception Mining Inc. 20240213 0 0.0011 0.0012 0.0011 0.0012 229716 0.0012 up up correct
INBC.US InBankShares Corporation 20240213 0 8.3 8.3 8.3 8.3 0 8.3
INBP.US Integrated BioPharma Inc. 20240213 0 0.21 0.24 0.19 0.2 14200 0.2 down down correct
INFT.US Infinity Bank 20240213 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240213 0 0.04 0.05 0.04 0.04 32000 0.04
INKW.US Greene Concepts Inc New 20240213 0 0.0022 0.0022 0.0018 0.0021 3495568 0.0021 down down correct
INLB.US Item 9 Labs Corp. 20240213 0 0.0005 0.0005 0.0004 0.0004 50319100 0.0004 down down correct
INND.US Innerscope Hearing Tech 20240213 0 0.0002 0.0003 0.0002 0.0003 23693836 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240213 0 0.075 0.08 0.075 0.075 53200 0.075
INTV.US Integrated Ventures Inc 20240213 0 1.56 1.57 1.471 1.57 10200 1.57 up up correct
INVU.US InvestView Inc. 20240213 0 0.0175 0.0178 0.0157 0.0159 147504 0.0159 down down correct
IONI.US I-On Digital Corp. 20240213 0 0.299 0.299 0.299 0.299 2000 0.299
IPIX.US Innovation Pharmaceuticals Inc 20240213 0 0.0061 0.0063 0.0057 0.0061 251796 0.0061
IPSI.US Innovative Payment Solutions Inc. 20240213 0 0.208 0.208 0.208 0.208 1 0.208
IQST.US Iqstel Inc 20240213 0 0.31 0.325 0.217 0.233 2348800 0.233 down down correct
ISBA.US Isabella Bank Corporation 20240213 0 20.42 20.42 20.42 20.42 0 20.42
ISCO.US International Stem Cell Corporation 20240213 0 0.07 0.07 0.07 0.07 0 0.07
IVDN.US Innovative Designs Inc. 20240213 0 0.15 0.15 0.14 0.15 9800 0.15
IVFH.US Innovative Food Holdings Inc. 20240213 0 0.7 0.72 0.6733 0.6733 23600 0.6733 down down correct
IWSY.US ImageWare Systems Incorporated 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240213 0 24 24 24 24 0 24
JFBC.US Jeffersonville Bancorp 20240213 0 17.06 17.06 17.06 17.06 3 17.06
JKSM.US Jacksam Corp. 20240213 0 0.0225 0.0225 0.0225 0.0225 0 0.0225
JSDA.US Jones Soda Co. 20240213 0 0.181 0.228 0.181 0.215 204900 0.215 up up correct
KAYS.US Kaya Holdings Inc. 20240213 0 0.04 0.0408 0.04 0.0408 1200 0.0408 up up correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240213 0 0.05 0.06 0.05 0.05 2193000 0.05
KBPH.US Kyto Technology and Life Science Inc. Class B 20240213 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240213 0 36.64 36.64 36.35 36.35 600 36.35 down down correct
KGKG.US Kona Gold Solutions Inc. 20240213 0 0.0025 0.0025 0.0022 0.0022 9537659 0.0022 down down correct
KISB.US Kish Bancorp Inc. 20240213 0 32.25 32.25 32.25 32.25 0 32.25
KITL.US Kisses From Italy Inc 20240213 0 0.0052 0.0053 0.0018 0.0023 58565163 0.0023 down down correct
KTEL.US KonaTel Inc. 20240213 0 0.74 0.774 0.725 0.774 11100 0.774 up up correct
KTHN.US Katahdin Bankshares Corp. 20240213 0 22.35 22.35 22.35 22.35 500 22.35
LBRDB.US Liberty Broadband Corp. Class B 20240213 0 66 66 66 66 0 66
LBSR.US LIBERTY STAR URANM METLS 20240213 0 0.7174 0.8245 0.64 0.7 81100 0.7 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240213 0 0.029 0.03 0.029 0.03 81100 0.03 up up correct
LDSN.US Luduson G Inc 20240213 0 0.4 0.4 0.4 0.4 100 0.4
LEAI.US Legacy Education Alliance Inc 20240213 0 0.129 0.129 0.129 0.129 0 0.129
LFER.US Life on Earth Inc. 20240213 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240213 0 15.03 15.03 15 15 3900 15 down down correct
LGCP.US LEGION CAP CORP 20240213 0 0.058 0.058 0.058 0.058 0 0.058
LGIQ.US Logiq Inc. 20240213 0 0.027 0.03 0.027 0.03 56600 0.03 up up correct
LICT.US LICT Corporation 20240213 0 18000 18000 18000 18000 0 18000
LIVC.US Live Current Media Inc. 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240213 0 32.15 32.15 32.15 32.15 0 32.15
LQMT.US Liquidmetal Technologies Inc. 20240213 0 0.06 0.06 0.06 0.06 282200 0.06
LSMG.US Lode-Star Mining Inc. 20240213 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240213 0 15 15.32 13.59 14.75 316100 14.75 down down correct
LTNC.US Labor Smart Inc 20240213 0 0.0006 0.0019 0.0006 0.0019 714758 0.0019 up up correct
LTUM.US Lithium Corporation 20240213 0 0.037 0.04 0.036 0.036 145500 0.036 down down correct
LUMB.US Lumbee Guaranty Bank 20240213 0 10 10 10 10 0 10
LUVU.US Luvu Brands Inc. 20240213 0 0.09 0.09 0.09 0.09 0 0.09
LYBC.US Lyons Bancorp Inc. 20240213 0 39.5 39.5 39.5 39.5 100 39.5
MACE.US Mace Security International Inc. 20240213 0 0.04 0.04 0.04 0.04 249000 0.04
MAGE.US Magellan Gold Corporation 20240213 0 0.1222 0.1222 0.1222 0.1222 0 0.1222
MBLU.US Morris State Bancshares Inc 20240213 0 78.45 78.45 78.45 78.45 150 77.99
MCBI.US Mountain Commerce Bancorp Inc. 20240213 0 18.5 18.5 18 18.24 6200 18.24 down down correct
MCOA.US Marijuana Company of America Inc. 20240213 0 0.0001 0.0002 0.0001 0.0001 21715980 0.0001
MDCN.US Medican Enterprises Inc 20240213 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240213 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240213 0 0.88 0.9 0.86 0.88 148800 0.88
MFON.US Mobivity Holdings Corp. 20240213 0 0.41 0.41 0.41 0.41 0 0.41
MGTI.US MGT Capital Investments Inc. 20240213 0 0.0039 0.0039 0.0032 0.0032 637822 0.0032 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240213 0 18.7 18.7 18.7 18.7 0 18.7
MHTX.US Manhattan Scientifics Inc. 20240213 0 0.0032 0.0039 0.0032 0.0039 60900 0.0039 up up correct
MICR.US Micron Solutions Inc. 20240213 0 0.71 0.71 0.71 0.71 0 0.71
MITI.US MITESCO INC 20240213 0 0.05 0.05 0.05 0.05 200 0.05
MJHI.US MJ Harvest Inc. 20240213 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240213 0 0.0033 0.0036 0.0033 0.0034 2443768 0.0034 up up correct
MJNE.US MJ HOLDINGS INC 20240213 0 0.018 0.019 0.018 0.019 114900 0.019 up up correct
MMEX.US Mmex Resources Corp 20240213 0 0.0001 0.0001 0.0001 0.0001 35806095 0.0001
MMND.US Mastermind Inc. 20240213 0 0.1 0.1 0.1 0.1 0 0.1
MNAT.US Marquette National Corporation 20240213 0 27.55 27.55 27.45 27.45 1000 27.45 down down correct
MNBO.US MNB Holdings Corporation 20240213 0 25 25 25 25 0 25
MNBP.US Mars Bancorp Inc 20240213 0 20 20 20 20 500 20
MNMB.US Merchants & Marine Bancorp Inc. 20240213 0 47.2 47.2 47.2 47.2 0 47.2
MNTR.US Mentor Capital Inc. 20240213 0 0.04 0.05 0.04 0.04 68900 0.04
MPIR.US Empire Diversified Energy Inc. 20240213 0 0.258 0.258 0.258 0.258 0 0.258
MRMD.US MariMed Inc 20240213 0 0.305 0.319 0.291 0.291 493700 0.291 down down correct
MRZM.US Marizyme Incorporated 20240213 0 0.1 0.1 0.1 0.1 0 0.1
MVLY.US Mission Valley Bancorp 20240213 0 14.25 14.25 14.25 14.25 0 14.25
NANX.US Nanophase Technologies Corporation 20240213 0 0.76 0.91 0.57 0.86 34800 0.86 up up correct
NASB.US NASB Financial Inc. 20240213 0 32.26 32.27 32.25 32.25 600 32.25 down down correct
NAUH.US National American University Holdings Inc. 20240213 0 0.05 0.05 0.05 0.05 4900 0.05
NBIO.US Nascent Biotech Inc. 20240213 0 0.1019 0.1019 0.1019 0.1019 1000 0.1019
NGTF.US NightFood Holdings Inc. 20240213 0 0.0157 0.026 0.0157 0.0182 182117 0.0182 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240213 0 18.08 18.08 18.08 18.08 0 18.08
NLCP.US NewLake Capital Partners 20240213 0 16.07 16.3 16.06 16.082 16700 16.082 up up correct
NLST.US Netlist Inc 20240213 0 1.39 1.49 1.38 1.43 523100 1.43 up up correct
NOBH.US Nobility Homes Inc. 20240213 0 33 33 33 33 100 33
NOHO.US Novation Holdings Inc 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240213 0 0.0295 0.0295 0.0295 0.0295 0 0.0295
NROM.US Noble Roman's Inc. 20240213 0 0.32 0.33 0.32 0.32 40400 0.32
NSAV.US Net Savings Link Inc 20240213 0 0.0014 0.0016 0.0014 0.0015 5705154 0.0015 up up correct
NUGS.US Cannabis Strategic Ventures 20240213 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240213 0 0.03 0.03 0.03 0.03 0 0.03
NUVR.US Nuvera Communications Inc. 20240213 0 12.16 12.16 12.16 12.16 0 12.16
NWBO.US Northwest Biotherapeutics Inc. 20240213 0 0.57 0.58 0.55 0.55 1592400 0.55 down down correct
NWYF.US Northway Financial Inc. 20240213 0 19.5 19.52 18.63 19 2200 19 down down correct
NXEN.US Nexien BioPharma Inc. 20240213 0 0.02 0.023 0.02 0.023 3000 0.023 up up correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240213 0 0.068 0.068 0.068 0.068 0 0.068
ODYY.US Odyssey Group International Inc. 20240213 0 0.06 0.069 0.06 0.069 1200 0.069 up up correct
OMTK.US Omnitek Engineering Corp. 20240213 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240213 0 0.89 0.89 0.89 0.89 0 0.89
OPTI.US Optec International Inc 20240213 0 0.0045 0.0047 0.0039 0.0041 125076653 0.0041 down down correct
OPVS.US NanoFlex Power Corp. 20240213 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240213 0 5.52 6 5.52 5.92 47055 5.92 up down incorrect
OSBK.US Oconee Financial Corporation 20240213 0 36.3 36.3 36.3 36.3 0 36.3
OTCM.US OTC Markets Group Inc. 20240213 0 59.74 59.75 58.43 59.45 1800 59.45 down up incorrect
OTLC.US ONCOTELIC THERAPEUTCS INC 20240213 0 0.05 0.05 0.04 0.04 49000 0.04 down up incorrect
OTTW.US Ottawa Bancorp Inc. 20240213 0 11.47 11.55 11.47 11.55 600 11.55 up down incorrect
OWPC.US One World Pharma Inc. 20240213 0 0.0438 0.05 0.0438 0.05 48689 0.05 up down incorrect
OZSC.US Ozop Energy Solutions Inc 20240213 0 0.0012 0.0014 0.0012 0.0013 2234211 0.0013 up down incorrect
PBAM.US Private Bancorp of America Inc. 20240213 0 35.23 35.68 35.23 35.66 1500 35.66 up down incorrect
PBIO.US Pressure BioSciences Inc. 20240213 0 0.26 0.27 0.24 0.25 153400 0.25 down up incorrect
PBNC.US PB Financial Corporation 20240213 0 41.5 41.5 41.5 41.5 0 41.5
PBNK.US Pinnacle Bank 20240213 0 15.75 15.75 15.65 15.65 400 15.65 down up incorrect
PBSV.US Pharma-Bio Serv Inc. 20240213 0 0.93 0.93 0.92 0.92 1500 0.92 down up incorrect
PBYA.US Upstryve Inc 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240213 0 16 16 15.65 15.65 900 15.65 down up incorrect
PFHO.US Pacific Health Care Organization Inc. 20240213 0 0.7 0.7 0.69 0.69 5600 0.69 down up incorrect
PFLC.US Pacific Financial Corporation 20240213 0 10.59 10.59 10.59 10.59 19900 10.59
PFTI.US Puradyn Filter Technologies Incorporated 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240213 0 0.088 0.1 0.088 0.1 2990 0.1 up up correct
PGTK.US Pacific Green Technologies Inc. 20240213 0 0.51 0.65 0.47 0.47 2000 0.47 down down correct
PHCG.US Pure Harvest Cannabis Group Inc. 20240213 0 0.001 0.001 0.001 0.001 0 0.001
PHIL.US Phi Group Inc 20240213 0 0.0003 0.0004 0.0003 0.0004 164569877 0.0004 up up correct
PHOT.US GrowLife Inc. 20240213 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
PKTX.US ProtoKinetix Incorporated 20240213 0 0.02 0.02 0.02 0.02 250 0.02
PMHG.US Prime Meridian Holding Co. 20240213 0 22.75 22.75 22.75 22.75 0 22.75
PPBN.US Pinnacle Bankshares Corporation 20240213 0 28 28 26.77 27.85 700 27.85 down down correct
PPHI.US Positive Physicians Holdings Inc. 20240213 0 6.5 6.5 6.5 6.5 300 6.5
PRKR.US ParkerVision Inc. 20240213 0 0.18 0.18 0.16 0.16 2800 0.16 down down correct
PSBQ.US PSB Holdings Inc. 20240213 0 21.25 21.4 21.1 21.4 6900 21.4 up up correct
PTOI.US Plastic2Oil Inc. 20240213 0 0.004 0.004 0.004 0.004 0 0.004
PUBC.US PureBase Corporation 20240213 0 0.083 0.1 0.083 0.1 8300 0.1 up up correct
PURE.US Pure Bioscience Inc. 20240213 0 0.12 0.12 0.1 0.1 13000 0.1 down down correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240213 0 0.129 0.137 0.122 0.133 129900 0.133 up up correct
PWCO.US PwrCor Inc. 20240213 0 0.0512 0.0512 0.0512 0.0512 0 0.0512
PXFG.US Phoenix Footwear Group Inc. 20240213 0 0.05 0.07 0.05 0.07 36000 0.07 up up correct
QBIO.US Q BioMed Inc. 20240213 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
QEPC.US Q.E.P. CO INC 20240213 0 19.49 21 19.49 20.01 20500 20.01 up up correct
QGSI.US QuantGate Systems Inc 20240213 0 0.0497 0.0497 0.0441 0.0497 4900 0.0497
QMCI.US QuoteMedia Inc. 20240213 0 0.22 0.22 0.22 0.22 300 0.22
QNTO.US Quaint Oak Bancorp Inc. 20240213 0 12.07 12.07 12.07 12.07 0 12.07
QPRC.US Quest Patent Research Corp. 20240213 0 0.1943 0.1943 0.1943 0.1943 0 0.1943
QRON.US Qrons Inc. 20240213 0 0.21 0.21 0.21 0.21 0 0.21
QSAM.US QSAM BIOSCIENCES INC 20240213 0 6.65 6.65 6.5 6.5 7400 6.5 down down correct
QSEP.US QS Energy Inc. 20240213 0 0.07 0.07 0.06 0.07 50800 0.07
RASP.US Rasna Therapeutics Inc. 20240213 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240213 0 0.0566 0.0588 0.0566 0.0583 412600 0.0583 up up correct
RELT.US Reliant Holdings Inc. 20240213 0 0.14 0.14 0.087 0.087 1222 0.087 down down correct
RGBP.US Regen Biopharma Inc 20240213 0 0.85 1.05 0.8 0.945 14347 0.945 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240213 0 0.0012 0.0012 0.0012 0.0012 200 0.0012
RGUS.US Regi U.S. Inc. 20240213 0 0.0049 0.0049 0.0049 0.0049 0 0.0049
RMHB.US Rocky Mountain High Brands Inc 20240213 0 0.0035 0.0035 0.0035 0.0035 1800 0.0035
ROYE.US Royal Energy Resources Inc. 20240213 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240213 0 0.03 0.03 0.03 0.03 33700 0.03
RPMT.US Rego Payment Architectures Inc 20240213 0 1.475 1.5 1.43 1.44 7600 1.44 down down correct
RRIF.US Rainforest Resources Inc. 20240213 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240213 0 0.0012 0.0016 0.0012 0.0015 24996289 0.0015 up up correct
RSTN.US RDE INC 20240213 0 4.33 4.33 4.33 4.33 300 4.33
RVIV.US Reviv3 Procare Co. 20240213 0 12.51 13.5 12.5 13.5 1175 13.5 up up correct
RWCB.US Redwood Capital Bancorp 20240213 0 22.35 22.72 22.25 22.25 2300 22.25 down down correct
RXMD.US Progressive Care Inc. 20240213 0 2.8 2.8 2.8 2.8 107 2.8
SABK.US South Atlantic Bancshares Inc. 20240213 0 12.15 12.15 12.15 12.15 981 12.15
SAML.US SAMSARA LUGGAGE INC 20240213 0 0.033 0.034 0.0292 0.0294 552428 0.0294 down down correct
SANP.US Santo Mining Corp 20240213 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240213 0 0.32 0.32 0.32 0.32 10 0.32
SCIA.US SCI Engineered Materials Inc. 20240213 0 4.89 5.03 4.85 5.02 2200 5.02 up up correct
SCND.US Scientific Industries Inc. 20240213 0 1.98 1.98 1.98 1.98 300 1.98
SCOO.US School Specialty Inc. 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240213 0 30 30 30 30 0 30
SEGI.US Sycamore Entmt Group Inc 20240213 0 0.0005 0.0005 0.0005 0.0005 304045 0.0005
SENR.US Strategic Environmental & Energy Resources Inc. 20240213 0 0.06 0.06 0.06 0.06 0 0.06
SGMD.US Sugarmade Inc. 20240213 0 0.0043 0.0065 0.0043 0.0065 28463 0.0065 up up correct
SHMP.US NaturalShrimp Inc. 20240213 0 0.011 0.013 0.01 0.013 4526700 0.013 up up correct
SHRG.US Sharing Services Global Corp. 20240213 0 0.002 0.002 0.002 0.002 78000 0.002
SHWZ.US Medicine Man Technologies Inc. 20240213 0 1.06 1.26 1 1.21 149275 1.21 up up correct
SING.US SinglePoint Inc. 20240213 0 0.456 0.494 0.41 0.411 536900 0.411 down down correct
SIRC.US Solar Integrated Roofing Corp 20240213 0 0.0137 0.016 0.0081 0.0088 3140029 0.0088 down up incorrect
SKAS.US Saker Aviation Services Inc. 20240213 0 8.71 8.71 8.71 8.71 0 8.71
SKVI.US Skinvisible Inc. 20240213 0 0.085 0.085 0.085 0.085 0 0.085
SKYE.US SKYE BIOSCIENCE INC 20240213 0 6.21 6.21 4.2 6 28000 6 down up incorrect
SMGI.US SMG Industries Inc. 20240213 0 0.153 0.153 0.153 0.153 0 0.153
SMKG.US SMART CARD MKTG SYS INC 20240213 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240213 0 0.0004 0.0005 0.0004 0.0005 1517810 0.0005 up down incorrect
SNVP.US Savoy Energy Corp New 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240213 0 0.02 0.021 0.019 0.02 636705 0.02
SNYR.US Synergy CHC Corp. 20240213 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240213 0 7.55 7.55 7.55 7.55 0 7.55
SPGX.US Sustainable Projects Group Inc 20240213 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240213 0 0.0002 0.0002 0.0001 0.0001 106250000 0.0001 down down correct
SRGZ.US Star Gold Corp. 20240213 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240213 0 17.1 17.1 17.1 17.1 200 16.93
STCB.US Starco Brands Inc 20240213 0 0.14 0.14 0.136 0.136 19000 0.136 down down correct
STEV.US Stevia Corp 20240213 0 0.0024 0.0027 0.0022 0.0027 2298147 0.0027 up up correct
STHI.US Sprout Tiny Homes Inc. 20240213 0 0.0265 0.0265 0.0265 0.0265 0 0.0265
STLY.US HG Holdings Inc. 20240213 0 5.6 5.6 5.6 5.6 0 5.6
STMH.US Stem Holdings Inc. 20240213 0 0.274 0.274 0.274 0.274 0 0.274
SUME.US Summer Energy Holdings Inc. 20240213 0 0.4001 0.4001 0.4001 0.4001 0 0.4001
SUND.US Sundance Strategies Inc. 20240213 0 1.4 1.4 1.4 1.4 0 1.4
SVBT.US SVB & T Corporation 20240213 0 40 40.05 39.01 39.01 600 39.01 down down correct
SYEV.US Seychelle Environmental Technologies Inc. 20240213 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240213 0 0.0011 0.0011 0.0011 0.0011 200 0.0011
SYSX.US Sysorex Inc. 20240213 0 0.0006 0.0006 0.0006 0.0006 2000 0.0006
TAUG.US Tauriga Sciences Inc. 20240213 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240213 0 3.72 3.82 3.7 3.7 4100 3.7 down up incorrect
TCCO.US TECHNICAL COMMUNICATIONS 20240213 0 0.31 0.31 0.31 0.31 0 0.31
TCNB.US Town Center Bank 20240213 0 5.02 5.02 5.02 5.02 100 5.02
TDNT.US Trident Brands Incorporated 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240213 0 0.07 0.07 0.07 0.07 0 0.07
TGEN.US TECOGEN INC 20240213 0 0.634 0.634 0.634 0.634 0 0.634
TGHI.US Touchpoint Group Holdings Inc. 20240213 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240213 0 0.044 0.044 0.044 0.044 1000 0.044
TIKK.US Tel-Instrument Electronics Corp 20240213 0 2 2 1.95 1.99 900 1.99 down up incorrect
TIXC.US Tix Corporation 20240213 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240213 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240213 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240213 0 0.0124 0.0124 0.0124 0.0124 425 0.0124
TLRS.US Timberline Resources Corporation 20240213 0 0.05 0.05 0.05 0.05 10400 0.05
TLSS.US TRANSPORTATION & LOGISTIC 20240213 0 0.001 0.001 0.001 0.001 23806600 0.001
TMBXF.US Tombstone Exploration Corporation 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240213 0 0.45 0.45 0.44 0.45 138400 0.45
TOFB.US Tofutti Brands Inc. 20240213 0 0.8 0.8 0.8 0.8 0 0.8
TPCS.US TechPrecision Corporation 20240213 0 3.58 3.65 3.55 3.64 5300 3.64 up up correct
TPTW.US TPT Global Tech Inc. 20240213 0 0.0002 0.0004 0.0002 0.0002 23872691 0.0002
TRCK.US Track Group Inc. 20240213 0 0.2 0.2 0.2 0.2 0 0.2
TRIQ.US TRAQIQ INC 20240213 0 0.99 0.99 0.99 0.99 271 0.99
TRVR.US Two Rivers Financial Group Inc 20240213 0 37 37 37 37 0 37
TSSI.US TSS Inc. 20240213 0 0.27 0.34 0.24 0.27 241900 0.27
TYCB.US Calvin B. Taylor Bankshares Inc. 20240213 0 45.92 45.92 45.92 45.92 0 45.92
TYFG.US Tri-County Financial Group Inc. 20240213 0 42.65 42.65 42.1 42.1 1200 42.1 down down correct
UBAB.US United Bancorporation of Alabama Inc. 20240213 0 40 41 39.85 39.9 6100 39.9 down down correct
UCASU.US UC Asset Limited Partnership 20240213 0 0.8344 0.8344 0.8344 0.8344 520 0.8344
UCLE.US US Nuclear Corp. 20240213 0 0.032 0.036 0.031 0.034 437200 0.034 up up correct
UNIB.US University Bancorp Inc. 20240213 0 14 14 14 14 0 14
UNIF.US U & I Financial Corp. 20240213 0 8 8.35 8 8.25 2100 8.25 up up correct
UNIR.US Uniroyal Global Engineered Products Inc. 20240213 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNRV.US Unrivaled Brands Inc 20240213 0 0.85 0.85 0.85 0.85 824 0.85
UNTN.US United Tennessee Bankshares Inc. 20240213 0 18.75 18.75 18.75 18.75 0 18.75
UNXP.US United Express Inc 20240213 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240213 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240213 0 0.1 0.1 0.1 0.1 0 0.1
USMT.US US Metro Bancorp Inc. 20240213 0 3.32 3.32 3.3 3.3 1200 3.3 down down correct
UWHR.US Uwharrie Capital Corp 20240213 0 7.26 7.26 7.26 7.26 0 7.26
VFRM.US Veritas Farms Inc. 20240213 0 0.023 0.023 0.023 0.023 0 0.023
VISM.US Visium Technologies Inc 20240213 0 0.011 0.0119 0.0107 0.0107 63910 0.0107 down down correct
VIVC.US Vivic Corp. 20240213 0 0.75 0.75 0.75 0.75 0 0.75
VMNT.US Vemanti Group Inc. 20240213 0 0.0531 0.0746 0.0531 0.0746 2000 0.0746 up up correct
VPER.US Viper Networks Inc 20240213 0 0.0004 0.0005 0.0003 0.0004 156331933 0.0004
VPLM.US Voip-Pal.com Inc. 20240213 0 0.0157 0.0158 0.0152 0.0157 1742856 0.0157
VRUS.US Verus International Inc. 20240213 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240213 0 11.27 11.27 11.27 11.27 0 11.27
VYCO.US Vycor Medical Inc. 20240213 0 0.09 0.09 0.09 0.09 0 0.09
VYND.US VYNLEADS INC 20240213 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240213 0 0.04 0.04 0.0322 0.0322 2920 0.0322 down down correct
WARM.US Cool Technologies Inc. 20240213 0 0.0026 0.0027 0.002 0.002 681737 0.002 down down correct
WAYN.US Wayne Savings Bancshares Inc. 20240213 0 24.17 24.17 24.06 24.06 1900 24.06 down down correct
WBBW.US Westbury Bancorp Inc 20240213 0 27.5 28 26.625 28 9200 28 up up correct
WCRS.US Western Capital Resources Inc. 20240213 0 5.055 5.055 5.055 5.055 0 5.055
WCUI.US Wellness Center USA Inc. 20240213 0 0.0015 0.0015 0.0015 0.0015 0 0.0015
WDDD.US Worlds Inc. 20240213 0 0.0075 0.0075 0.0075 0.0075 0 0.0075
WDLF.US Social Life Network Inc 20240213 0 0.0005 0.0006 0.0005 0.0006 2553183 0.0006 up up correct
WINR.US Simplicity Esports and Gaming Company. 20240213 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240213 0 0.44 0.49 0.35 0.38 21800 0.38 down down correct
WRIV.US White River Bancshares Co. 20240213 0 61 61 61 61 100 61
WSCO.US Wall Street Media Co Inc. 20240213 0 0.5592 0.5592 0.5592 0.5592 120 0.5592
WTBFB.US W T B Financial Crp B 20240213 0 290 290 288 288 100 288 down down correct
XDSL.US mPhase Technologies Inc. 20240213 0 0.0003 0.0003 0.0003 0.0003 151656 0.0003
XERI.US XERIANT INC 20240213 0 0.018 0.018 0.017 0.017 1929200 0.017 down down correct
ZCSH.US Grayscale Zcash Trust 20240213 0 2.68 2.69 2.37 2.64 39300 2.64 down down correct
ZDPY.US Zoned Properties Inc. 20240213 0 0.4 0.4 0.4 0.4 400 0.4
ZNOG.US Zion Oil & Gas Inc 20240213 0 0.06 0.06 0.06 0.06 1417800 0.06

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