CollectAI

close-otc

2024/02/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240214 0 0.0204 0.0214 0.0197 0.02 7031048 0.02 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240214 0 1.66 1.82 1.65 1.69 363500 1.69 up up correct
ABMC.US AMER BIO MEDICA CORP 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ABMT.US Advanced BioMedical Technologies Inc. 20240214 0 0.04 0.04 0.03 0.03 12600 0.03 down down correct
ACAN.US Americann Inc. 20240214 0 0.055 0.07 0.055 0.061 1300 0.061 up up correct
ACBM.US Acro Biomedical Co Ltd 20240214 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240214 0 5.87 5.87 5.85 5.85 3900 5.85 down down correct
ACUR.US Acura Pharmaceuticals Inc. 20240214 0 0.001 0.001 0.001 0.001 0 0.001
ADGO.US Advantego Corp 20240214 0 0.0001 0.0001 0.0001 0.0001 250000 0.0001
ADMQ.US ADM Endeavors Inc 20240214 0 0.0501 0.052 0.0481 0.05 30276 0.05 down up incorrect
ADMT.US ADM Tronics Unlimited Inc. 20240214 0 0.09 0.09 0.08 0.08 10200 0.08 down up incorrect
AERG.US Applied Energetics Inc. 20240214 0 1.79 1.79 1.728 1.74 35800 1.74 down up incorrect
AFIPA.US Amfi Corp A 20240214 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240214 0 0.03 0.03 0.03 0.03 10000 0.03
AITX.US Artificial Intelligence Technology Solutions Inc 20240214 0 0.0028 0.0028 0.0026 0.0027 94357312 0.0027 down up incorrect
ALBY.US Community Capital Bancshares Inc. 20240214 0 18.4 18.4 18.4 18.4 0 18.4
ALDS.US APPlife Digital Solutions Inc. 20240214 0 0.011 0.0115 0.0105 0.0115 43016 0.0115 up down incorrect
ALID.US Allied Corp. (California) 20240214 0 0.063 0.068 0.0452 0.0452 88682 0.0452 down up incorrect
ALKM.US Alkame Holdings Inc 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240214 0 28.075 28.15 28.075 28.15 200 28.15 up down incorrect
ALTD.US Altitude International Inc. 20240214 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240214 0 37.35 37.48 36.56 37.1 12600 37.1 down down correct
AMCT.US American Education Center Inc. 20240214 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240214 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240214 0 0.019 0.021 0.015 0.016 771800 0.016 down down correct
AMMX.US AmeraMex International Inc. 20240214 0 0.164 0.164 0.164 0.164 0 0.164
AMNL.US Applied Minerals Inc. 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240214 0 0.05 0.05 0.05 0.05 110800 0.05
ANDR.US Andrea Electronics Corporation 20240214 0 0.01 0.02 0.01 0.02 33900 0.02 up up correct
ARBV.US American Riviera Bank 20240214 0 16.1 16.1 16.1 16.1 0 16.1
ARTH.US Arch Therapeutics Inc. 20240214 0 2.9 3 2.8 3 2500 3 up up correct
ARTNB.US Artesian Resources Corporation Class B 20240214 0 34 34 34 34 0 34
ATAO.US ALTAIR INTERNATIONAL CORP 20240214 0 0.122 0.123 0.085 0.103 81700 0.103 down up incorrect
ATGN.US Altigen Communications Inc 20240214 0 0.84 0.84 0.83 0.83 3500 0.83 down up incorrect
ATRX.US Adhera Therapeutics Inc 20240214 0 0.01 0.02 0.01 0.01 447900 0.01
ATVK.US Ameritek Ventures 20240214 0 0.0015 0.0015 0.0015 0.0015 296000 0.0015
AUNXF.US Axp Energy Ltd 20240214 0 0.0006 0.0007 0.0006 0.0006 641332 0.0006
AXIM.US AXIM Biotechnologies Inc. 20240214 0 0.018 0.018 0.014 0.017 884300 0.017 down down correct
AZFL.US Amazonas Florestal New 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240214 0 0.74 0.74 0.74 0.74 2 0.74
BANT.US Bantec Inc 20240214 0 0.01 0.0102 0.01 0.0102 3213 0.0102 up up correct
BASA.US Basanite Inc. 20240214 0 0.016 0.016 0.015 0.016 29500 0.016
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240214 0 50 50 50 50 0 50
BAYP.US Bayport Intl Holdgs Inc 20240214 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240214 0 9.472 9.5 9.42 9.5 5900 9.5 up up correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240214 0 4.35 4.49 4.16 4.21 634800 4.21 down down correct
BCTF.US Bancorp 34 Inc. 20240214 0 8.49 8.76 8.49 8.76 1700 8.76 up up correct
BDCO.US Blue Dolphin Energy Company 20240214 0 4.59 4.59 4.55 4.56 2100 4.56 down down correct
BDGR.US Black Dragon Res Cos Inc 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240214 0 2.99 2.99 2.99 2.99 0 2.99
BEGI.US BlackStar Enterprise Group Inc. 20240214 0 0.0017 0.0017 0.0015 0.0016 3277930 0.0016 down down correct
BELP.US Belpointe REIT Inc 20240214 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240214 0 29.25 30.5 29.25 30.5 2100 30.5 up up correct
BFCH.US Bitfrontier Capital Hldgs 20240214 0 0.0089 0.0198 0.0082 0.0198 3510767 0.0198 up up correct
BIIO.US Bionovate Technologies 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240214 0 0.002 0.002 0.002 0.002 5217800 0.002
BLGO.US BioLargo Inc. 20240214 0 0.28 0.29 0.28 0.29 875000 0.29 up up correct
BMNM.US Bimini Capital Management Inc. Class A 20240214 0 0.7 0.7 0.7 0.7 0 0.7
BMTM.US Bright Mountain Media Inc. 20240214 0 0.1087 0.1087 0.1087 0.1087 0 0.1087
BNCC.US BNCCorp Inc. 20240214 0 27.75 28 27.75 28 1900 28 up up correct
BNET.US Bion Environmental Technologies Inc. 20240214 0 1.2 1.2 1.19 1.19 6400 1.19 down down correct
BOID.US Bank of Idaho Holding Co 20240214 0 29.45 29.45 29.45 29.45 0 29.45
BRLL.US Barrel Energy Inc 20240214 0 0.013 0.0139 0.0122 0.0122 277314 0.0122 down down correct
BRSF.US BRAIN SCIENTIFIC INC 20240214 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240214 0 0.452 0.452 0.452 0.452 0 0.452
BSFO.US Bank San Francisco California NEW 20240214 0 28.35 28.35 27.9375 27.9375 590 27.9375 down down correct
BSPK.US Bespoke Extracts Inc 20240214 0 0.1199 0.1199 0.1199 0.1199 0 0.1199
BTIM.US Boatim Inc. 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240214 0 0.08 0.09 0.08 0.08 20300 0.08
BUKS.US Butler National Corporation 20240214 0 0.75 0.8 0.75 0.77 41600 0.77 up up correct
BWMG.US BROWNIE'S MARINE GRP INC 20240214 0 0.0111 0.0111 0.0086 0.011 100500 0.011 down down correct
CANB.US Can B Corp. 20240214 0 0.045 0.057 0.043 0.051 208400 0.051 up up correct
CANN.US General Cannabis Corp. 20240214 0 0.0775 0.0776 0.0775 0.0775 73800 0.0775
CAPC.US Capstone Cos. Inc. 20240214 0 0.023 0.023 0.023 0.023 0 0.023
CAPS.US Capstone Therapeutics Corp. 20240214 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240214 0 0.0012 0.0014 0.0012 0.0014 1965420 0.0014 up up correct
CBAF.US Citba Financial Corporation 20240214 0 23.25 23.25 23.25 23.25 0 23.25
CBBI.US CBB Bancorp Inc 20240214 0 9.28 9.3 9.27 9.27 4000 9.27 down down correct
CBDS.US Cannabis Sativa Inc. 20240214 0 0.0133 0.014 0.0116 0.014 51338 0.014 up up correct
CBKM.US Consumers Bancorp Inc. 20240214 0 16.85 16.85 16.66 16.75 3600 16.75 down down correct
CBTN.US Citizens Bancorp Investment Inc Class A 20240214 0 35 35 35 35 0 35
CBWA.US Commencement Bank 20240214 0 10.04 10.04 10.04 10.04 0 10.04
CCNB.US Coastal Carolina Bancshares Inc. 20240214 0 9.9 9.9 9.9 9.9 0 9.9
CCOB.US Century Cobalt Corp. 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240214 0 0.0001 0.0001 0.0001 0.0001 19000 0.0001
CCUR.US CCUR Holdings Inc. 20240214 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240214 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240214 0 0.551 2.39 0.521 1.08 40101000 1.08 up up correct
CFNB.US California First National Bancorp 20240214 0 17.84 17.84 17.84 17.84 0 17.84
CGLO.US Coro Global Inc 20240214 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240214 0 45.61 45.61 45.61 45.61 300 45.61
CHUC.US CHARLIES HOLDINGS INC 20240214 0 0.227 0.227 0.21 0.227 20100 0.227
CIBH.US CIB Marine Bancshares Inc. 20240214 0 21.1 21.1 21.1 21.1 0 21.1
CLCS.US Cell Source Inc. 20240214 0 0.38 0.46 0.38 0.46 400 0.46 up up correct
CLRD.US CLEARDAY INC 20240214 0 0.45 0.6 0.45 0.55 17400 0.55 up up correct
CLSH.US CLS Holdings USA Inc 20240214 0 0.038 0.044 0.038 0.044 229903 0.044 up up correct
CMTV.US Community Bancorp. 20240214 0 17.3 17.36 17.3 17.36 500 17.36 up up correct
CMUV.US CMUV BANCORP 20240214 0 16.11 16.11 16.11 16.11 0 16.11
CMXC.US Cell MedX Corp. 20240214 0 0.023 0.03 0.023 0.03 24420 0.03 up up correct
CNAF.US Commercial National Financial Corporation 20240214 0 9.75 9.75 9.75 9.75 0 9.75
CNBB.US CNB Community Bancorp Inc 20240214 0 35.25 35.25 35.25 35.25 0 35.25
CNBN.US CNB Bank Shares Inc. 20240214 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240214 0 0.01 0.02 0.01 0.02 477700 0.02 up up correct
CNFN.US CFN Enterprises Inc 20240214 0 0.13 0.13 0.13 0.13 0 0.13
COSO.US CoastalSouth Bancshares Inc. 20240214 0 16.55 16.55 16.55 16.55 100 16.55
CPKF.US Chesapeake Financial Shares Inc. 20240214 0 18.2 18.2 18.2 18.2 0 18.2
CPMV.US MOSAIC IMMUNOENGINEERING 20240214 0 0.61 0.61 0.61 0.61 0 0.61
CPTP.US Capital Properties Inc. 20240214 0 11.65 11.65 11.65 11.65 0 11.65
CPWR.US Ocean Thermal Energy Corp. 20240214 0 0.008 0.01 0.008 0.01 9000 0.01 up down incorrect
CRBO.US Carbon Energy Corporation 20240214 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240214 0 2.08 2.15 2.05 2.15 32500 2.15 up down incorrect
CRSS.US Crossroads Systems Inc. 20240214 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240214 0 0.0268 0.0268 0.0245 0.0245 200 0.0245 down up incorrect
CRVW.US CareView Communications Inc. 20240214 0 0.06 0.06 0.06 0.06 58800 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240214 0 0.057 0.06 0.055 0.06 26500 0.06 up down incorrect
CSHX.US Cashmere Valley Bank 20240214 0 52 52 51.26 51.45 2600 51.45 down up incorrect
CTGL.US Citrine Global Corp 20240214 0 0.019 0.019 0.019 0.019 0 0.019
CTUY.US Century Next Financial Corporation 20240214 0 29.45 29.45 29.45 29.45 100 29.45
CVAT.US Cavitation Technologies Inc. 20240214 0 0.02 0.02 0.01 0.02 488500 0.02
CVSI.US CV Sciences Inc. 20240214 0 0.04 0.04 0.03 0.04 113800 0.04
CWBK.US CW Bancorp 20240214 0 30.25 30.25 30.25 30.25 0 30.25
CWGL.US Crimson Wine Group Ltd. 20240214 0 5.78 5.96 5.78 5.81 11600 5.81 up up correct
CWPE.US CW Petroleum Corp 20240214 0 0.3 0.3 0.3 0.3 600 0.3
CYBL.US Cyberlux Corp 20240214 0 0.0016 0.0041 0.0016 0.004 2131067 0.004 up up correct
CYDY.US CytoDyn Inc. 20240214 0 0.18 0.18 0.17 0.17 2864300 0.17 down down correct
CYSM.US Community Bancorp of Santa Maria 20240214 0 10.5 10.5 10.5 10.5 0 10.5
DBIN.US Dacotah Banks Inc. 20240214 0 32 32 32 32 0 32
DCSX.US DIRECT COMM SOLUTIONS 20240214 0 0.902 0.902 0.902 0.902 0 0.902
DFCO.US DALRADA FINCL CORP 20240214 0 0.191 0.199 0.188 0.193 42500 0.193 up up correct
DGWR.US DEEP GREEN WASTE & REC 20240214 0 0.045 0.045 0.045 0.045 0 0.045
DIGP.US DigiPath Inc. 20240214 0 0.017 0.0196 0.015 0.017 182300 0.017
DIMC.US Dimeco Inc. 20240214 0 36.5 37.39 36.5 37.39 500 37.39 up up correct
DPLS.US Darkpulse Inc 20240214 0 0.0009 0.0011 0.0008 0.001 22303715 0.001 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240214 0 0.0003 0.0003 0.0003 0.0003 286789 0.0003
DSBX.US Dogwood State Bank 20240214 0 17 17 17 17 0 17
DTGI.US Digerati Technologies Inc 20240214 0 0.0325 0.0325 0.0292 0.0319 1301000 0.0319 down down correct
DYNR.US DynaResource Inc. 20240214 0 1.65 1.65 1.65 1.65 0 1.65
EACO.US EACO Corporation 20240214 0 35 35 35 35 1000 35
EAWD.US ENERGY & WTR DEV CORP 20240214 0 0.08 0.085 0.08 0.0825 97300 0.0825 up up correct
EFBI.US Eagle Financial Bancorp Inc. 20240214 0 16.7 16.7 16.7 16.7 0 16.7
EFSI.US Eagle Financial Services Inc. 20240214 0 29.25 29.25 28.38 29.08 6000 29.08 down down correct
ELTP.US Elite Pharmaceuticals Inc. 20240214 0 0.19 0.2 0.19 0.2 1054500 0.2 up up correct
ELVG.US ELVICTOR GROUP INC 20240214 0 0.025 0.025 0.025 0.025 0 0.025
EMED.US ELECTROMEDICAL TECH INC 20240214 0 0.001 0.001 0.001 0.001 50000 0.001
EMMA.US Emmaus Life Sciences Inc. 20240214 0 0.096 0.096 0.096 0.096 0 0.096
EMYB.US Embassy Bancorp Inc. 20240214 0 14.59 14.59 14.59 14.59 0 14.59
ENBP.US ENB Financial Corp 20240214 0 14.2 14.2 14.2 14.2 200 14.2
ENDV.US Endonovo Therapeutics Inc. 20240214 0 0.0046 0.0046 0.0046 0.0046 16 0.0046
ENZC.US Enzolytics Inc 20240214 0 0.014 0.0155 0.0135 0.0141 4922504 0.0141 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240214 0 0.09 0.09 0.08 0.08 24100 0.08 down down correct
EQFN.US Equitable Financial Corp 20240214 0 12.5 12.5 12.5 12.5 100 12.5
ESBS.US ES Bancshares Inc 20240214 0 5.33 5.33 5.33 5.33 200 5.33
ESMC.US Escalon Medical Corp. 20240214 0 0.18 0.18 0.17 0.17 11000 0.17 down down correct
ETCG.US Grayscale Ethereum Classic Trust 20240214 0 12 12.5 11.3 11.75 165000 11.75 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240214 0 22.57 23.06 22.51 22.935 4982300 22.935 up up correct
ETST.US Earth Science Tech Inc. 20240214 0 0.063 0.07 0.063 0.07 45900 0.07 up up correct
EWLL.US eWellness Healthcare Corp. 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240214 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FACO.US First Acceptance Corp 20240214 0 1.98 2.04 1.98 1.98 1800 1.98
FALC.US FalconStor Software Inc. 20240214 0 1.33 1.33 1.33 1.33 0 1.33
FBAK.US First National Bank Alaska 20240214 0 199 199 196.99 196.99 200 196.99 down down correct
FBPA.US Farmers Bank of Appomattox 20240214 0 23.25 23.25 23.25 23.25 0 23.25
FBTT.US First Bankers Trustshares Inc. 20240214 0 18.9 18.9 18.9 18.9 76 18.9
FCIC.US FCCC Inc. 20240214 0 0.53 0.53 0.53 0.53 0 0.53
FDCT.US FDCTECH INC 20240214 0 0.023 0.024 0.023 0.024 11700 0.024 up up correct
FDVA.US Freedom Bank of Virginia 20240214 0 10.97 10.97 10.97 10.97 0 10.97
FETM.US Fentura Financial Inc. 20240214 0 25.75 26.1 25.41 26.1 5500 26.1 up up correct
FFLO.US FREE FLOW INC 20240214 0 0.2119 0.2119 0.2119 0.2119 0 0.2119
FFMR.US First Farmers Financial Corp. 20240214 0 66 66.05 66 66.05 1500 66.05 up up correct
FGCO.US Financial Gravity Companies Inc. 20240214 0 0.1 0.1 0.1 0.1 0 0.1
FGNV.US Forge Innovation Development Corp 20240214 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240214 0 0.025 0.025 0.025 0.025 0 0.025
FISB.US 1st Capital Bancorp 20240214 0 11.2 11.5 11.2 11.5 600 11.5 up up correct
FLES.US THE 4 LESS GROUP INC 20240214 0 0.034 0.039 0.021 0.031 206500 0.031 down down correct
FLSS.US Forbes Energy Services Ltd 20240214 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240214 0 4925 4925 4901 4919.9902 100 4919.9902 down down correct
FMCB.US Farmers & Merchants Bancorp 20240214 0 980 980 970.6 970.6 100 970.6 down down correct
FMCC.US Freddie Mac 20240214 0 1.08 1.1 1.05 1.08 1145100 1.08
FMHS.US FARMHOUSE INC 20240214 0 0.071 0.071 0.071 0.071 10100 0.071
FNAM.US Evolutionary Genomics Inc. 20240214 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240214 0 25 25 24.39 24.4 1200 24.4 down down correct
FNMA.US Federal National Mortgage Association 20240214 0 1.24 1.3 1.24 1.3 2172100 1.3 up up correct
FNRN.US First Northern Community Bancorp 20240214 0 8.7 8.7 8.7 8.7 0 8.7
FORW.US Forwardly Inc 20240214 0 0.0129 0.0145 0.0129 0.0135 236941 0.0135 up up correct
FRSB.US First Resource Bank 20240214 0 13.55 13.55 13.55 13.55 500 13.55
FSSN.US FISION Corp. 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240214 0 4.75 4.89 4.68 4.799 62400 4.799 up up correct
FTLF.US FitLife Brands Inc 20240214 0 22.04 22.495 22 22.1 2922 22.1 up up correct
FUST.US Fuse Group Holding Inc. 20240214 0 0.151 0.175 0.151 0.175 2800 0.175 up up correct
FWONB.US Liberty Media Formula One Corporation Series B 20240214 0 61 61 61 61 0 61
GAXY.US Galaxy Next Generation Inc. 20240214 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GBFH.US GBank Financial Holdings Inc. 20240214 0 15.64 15.64 15.5 15.64 5170 15.64
GBLX.US GB Sciences Inc 20240214 0 0.01 0.01 0.01 0.01 557600 0.01
GBTC.US Grayscale Bitcoin Trust 20240214 0 46.2 46.57 45.739 46.19 13449100 46.19 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240214 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
GCEH.US Global Clean Energy Holdings Inc. 20240214 0 0.99 1.04 0.98 0.98 28401 0.98 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240214 0 15.97 16.65 15.91 16.53 141600 16.53 up up correct
GIBX.US GIB CAP GROUP INC 20240214 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240214 0 0.11 0.11 0.11 0.11 0 0.11
GKIN.US Guskin Gold Corp. 20240214 0 0.0081 0.0099 0.0081 0.0099 98752 0.0099 up up correct
GKIT.US Greenkraft Inc. 20240214 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GLAE.US GlassBridge Enterprises Inc 20240214 0 83 83 83 83 0 83
GLGI.US Greystone Logistics Inc. 20240214 0 1.24 1.25 1.22 1.25 27500 1.25 up down incorrect
GLNS.US Golden Star Resource Corp. 20240214 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240214 0 1.74 1.78 1.68 1.72 21700 1.72 down up incorrect
GMER.US GOOD GAMING INC 20240214 0 0.0216 0.025 0.0213 0.025 45376 0.025 up down incorrect
GMGT.US Gaming Technologies Inc. 20240214 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240214 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240214 0 3 3 3 3 0 3
GPFT.US Grapefruit USA Inc 20240214 0 0.0012 0.0012 0.0012 0.0012 200 0.0012
GPOX.US GPO PLUS INC 20240214 0 0.14 0.15 0.14 0.143 5700 0.143 up down incorrect
GRMC.US GOLDRICH MINING CO 20240214 0 0.021 0.021 0.021 0.021 25000 0.021
GRWC.US Grow Capital Inc. 20240214 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
GRYN.US Green Hygienics Holdings Inc. 20240214 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240214 0 0.001 0.001 0.001 0.001 25000 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240214 0 0.001 0.0012 0.0009 0.0012 12015879 0.0012 up up correct
GSTX.US Graphene & Solar Technologies Ltd. 20240214 0 0.028 0.028 0.028 0.028 11000 0.028
GTEH.US Gentech Holdings Inc 20240214 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240214 0 0.225 0.225 0.2102 0.2125 120200 0.2125 down down correct
GTLL.US Global Techs Ltd 20240214 0 0.0002 0.0003 0.0002 0.0002 13097476 0.0002
GVSI.US Good Vibrations Shoes Inc 20240214 0 0.0087 0.0092 0.0087 0.0092 6760669 0.0092 up up correct
GWSN.US Gulf West Security Network Inc. 20240214 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240214 0 0.02 0.02 0.02 0.02 100000 0.02
GXLM.US Grayscale Stellar Lumens Trust 20240214 0 25.65 28.575 25.65 27.493 14000 27.493 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240214 0 0.0001 0.0001 0.0001 0.0001 500 0.0001
HARL.US Harleysville Financial Corporation 20240214 0 21.47 21.47 21.47 21.47 100 21.47
HCBC.US High Country Bancorp Inc. 20240214 0 31.03 31.03 31.03 31.03 1400 31.03
HCMC.US Healthier Choices Mgmt 20240214 0 0.0001 0.0001 0 0 165123523 0 down down correct
HEWA.US HEALTHWAREHOUSE.COM 20240214 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240214 0 0.5105 0.5401 0.4705 0.5 21042 0.5 down down correct
HLAN.US Heartland BancCorp 20240214 0 87.25 87.25 87.25 87.25 0 87.25
HLYK.US HealthLynked Corp 20240214 0 0.054 0.063 0.054 0.063 43500 0.063 up up correct
HMBL.US Humbl Inc 20240214 0 0.0009 0.0009 0.0008 0.0009 23325600 0.0009
HMMR.US Hammer Fiber Optics Holdings Corp. 20240214 0 0.253 0.253 0.135 0.189 98500 0.189 down down correct
HPNN.US Hop-On Inc 20240214 0 0.0003 0.0003 0.0003 0.0003 20004 0.0003
HPTO.US hopTo Inc. 20240214 0 0.36 0.36 0.36 0.36 0 0.36
HQDA.US HQDA Elderly Life Network Corp. 20240214 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240214 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240214 0 0.071 0.071 0.071 0.071 500 0.071
HYSR.US Sunhydrogen Inc. 20240214 0 0.012 0.012 0.01 0.01 5577500 0.01 down down correct
HZEN.US Grayscale Horizen Trust 20240214 0 2.23 4.17 2.23 3.633 201800 3.633 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240214 0 21.64 21.64 21.64 21.64 0 21.64
ICBU.US Imd Companies Inc 20240214 0 0.0005 0.0007 0.0005 0.0006 9877301 0.0006 up up correct
ICCT.US iCoreConnect Inc. 20240214 0 1.47 1.52 1.42 1.52 124774 1.52 up up correct
ICNB.US Iconic Brands Inc. 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240214 0 0.966 0.966 0.966 0.966 0 0.966
IEHC.US IEH Corporation 20240214 0 6.55 6.55 6.2 6.32 6100 6.32 down down correct
IFHI.US Integrated Financial Holdings Inc. 20240214 0 29.18 29.18 29.18 29.18 0 29.18
IGEN.US IGEN Networks Corp. 20240214 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ILAL.US International Land Alliance Inc. 20240214 0 0.061 0.067 0.06 0.065 53300 0.065 up up correct
ILUS.US Ilustrato Pictures Intl 20240214 0 0.013 0.013 0.012 0.013 6534500 0.013
IMCI.US INFINITE GROUP INC 20240214 0 0.0015 0.0015 0.0015 0.0015 0 0.0015
IMII.US Inception Mining Inc. 20240214 0 0.0012 0.0012 0.0011 0.0011 4000 0.0011 down down correct
INBC.US InBankShares Corporation 20240214 0 8.3 8.3 8.3 8.3 0 8.3
INBP.US Integrated BioPharma Inc. 20240214 0 0.21 0.23 0.18 0.23 31000 0.23 up up correct
INFT.US Infinity Bank 20240214 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240214 0 0.05 0.05 0.04 0.04 11000 0.04 down down correct
INKW.US Greene Concepts Inc New 20240214 0 0.0021 0.0023 0.0018 0.0019 6241755 0.0019 down down correct
INLB.US Item 9 Labs Corp. 20240214 0 0.0005 0.0005 0.0003 0.0003 33490332 0.0003 down down correct
INND.US Innerscope Hearing Tech 20240214 0 0.0002 0.0003 0.0002 0.0002 22544899 0.0002
INTI.US Inhibitor Therapeutics Inc. 20240214 0 0.075 0.075 0.075 0.075 100 0.075
INTV.US Integrated Ventures Inc 20240214 0 1.57 1.57 1.48 1.48 3200 1.48 down down correct
INVU.US InvestView Inc. 20240214 0 0.0161 0.018 0.0157 0.0179 326760 0.0179 up up correct
IONI.US I-On Digital Corp. 20240214 0 0.298 0.32 0.295 0.32 23000 0.32 up up correct
IPIX.US Innovation Pharmaceuticals Inc 20240214 0 0.0057 0.0062 0.0057 0.0061 423600 0.0061 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240214 0 0.22 0.225 0.21 0.225 46100 0.225 up up correct
IQST.US Iqstel Inc 20240214 0 0.245 0.27 0.21 0.225 891400 0.225 down down correct
ISBA.US Isabella Bank Corporation 20240214 0 20.42 20.42 20.42 20.42 0 20.42
ISCO.US International Stem Cell Corporation 20240214 0 0.05 0.08 0.05 0.08 2600 0.08 up up correct
IVDN.US Innovative Designs Inc. 20240214 0 0.15 0.15 0.15 0.15 10200 0.15
IVFH.US Innovative Food Holdings Inc. 20240214 0 0.69 0.73 0.69 0.716 8800 0.716 up up correct
IWSY.US ImageWare Systems Incorporated 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240214 0 23 23 22.25 22.25 2400 22.25 down down correct
JFBC.US Jeffersonville Bancorp 20240214 0 17.21 17.21 17.21 17.21 3500 17.21
JKSM.US Jacksam Corp. 20240214 0 0.017 0.017 0.017 0.017 4000 0.017
JSDA.US Jones Soda Co. 20240214 0 0.215 0.215 0.181 0.21 82100 0.21 down up incorrect
KAYS.US Kaya Holdings Inc. 20240214 0 0.04 0.041 0.04 0.041 12800 0.041 up down incorrect
KBLB.US Kraig Biocraft Laboratories Inc. 20240214 0 0.05 0.06 0.05 0.06 1087000 0.06 up down incorrect
KBPH.US Kyto Technology and Life Science Inc. Class B 20240214 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240214 0 36.75 36.75 36.75 36.75 100 36.75
KGKG.US Kona Gold Solutions Inc. 20240214 0 0.0024 0.0025 0.0019 0.0025 7131363 0.0025 up down incorrect
KISB.US Kish Bancorp Inc. 20240214 0 32.25 32.25 32.25 32.25 0 32.25
KITL.US Kisses From Italy Inc 20240214 0 0.0025 0.0025 0.0016 0.0017 15225119 0.0017 down up incorrect
KTEL.US KonaTel Inc. 20240214 0 0.774 0.774 0.774 0.774 0 0.774
KTHN.US Katahdin Bankshares Corp. 20240214 0 22.5 22.5 22.5 22.5 500 22.5
LBRDB.US Liberty Broadband Corp. Class B 20240214 0 61.75 62.99 61.75 62.99 200 62.99 up up correct
LBSR.US LIBERTY STAR URANM METLS 20240214 0 0.75 0.8495 0.6231 0.78 175400 0.78 up up correct
LBUY.US Leafbuyer Technologies Inc. 20240214 0 0.03 0.034 0.028 0.028 70500 0.028 down down correct
LDSN.US Luduson G Inc 20240214 0 0.6 0.6969 0.6 0.6777 3325 0.6777 up up correct
LEAI.US Legacy Education Alliance Inc 20240214 0 0.129 0.129 0.129 0.129 0 0.129
LFER.US Life on Earth Inc. 20240214 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240214 0 15 15 15 15 0 15
LGCP.US LEGION CAP CORP 20240214 0 0.1987 0.1987 0.1987 0.1987 500 0.1987
LGIQ.US Logiq Inc. 20240214 0 0.03 0.03 0.025 0.027 130200 0.027 down down correct
LICT.US LICT Corporation 20240214 0 18000 18000 18000 18000 0 18000
LIVC.US Live Current Media Inc. 20240214 0 0.0001 0.0001 0.0001 0.0001 250 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240214 0 31.03 31.03 31.03 31.03 500 31.03
LQMT.US Liquidmetal Technologies Inc. 20240214 0 0.06 0.06 0.06 0.06 213700 0.06
LSMG.US Lode-Star Mining Inc. 20240214 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240214 0 15.75 17.05 15.01 15.01 465400 15.01 down down correct
LTNC.US Labor Smart Inc 20240214 0 0.0006 0.0022 0.0006 0.0015 1378337 0.0015 up up correct
LTUM.US Lithium Corporation 20240214 0 0.04 0.04 0.037 0.039 99400 0.039 down down correct
LUMB.US Lumbee Guaranty Bank 20240214 0 10 10 10 10 0 10
LUVU.US Luvu Brands Inc. 20240214 0 0.09 0.1 0.09 0.1 2300 0.1 up up correct
LYBC.US Lyons Bancorp Inc. 20240214 0 39.25 39.25 39 39 500 39 down down correct
MACE.US Mace Security International Inc. 20240214 0 0.04 0.04 0.04 0.04 6400 0.04
MAGE.US Magellan Gold Corporation 20240214 0 0.1222 0.1222 0.1222 0.1222 0 0.1222
MBLU.US Morris State Bancshares Inc 20240214 0 78.45 78.45 78.45 78.45 0 78.45
MCBI.US Mountain Commerce Bancorp Inc. 20240214 0 18.24 18.24 18.24 18.24 0 18.24
MCOA.US Marijuana Company of America Inc. 20240214 0 0.0001 0.0002 0.0001 0.0001 2139436 0.0001
MDCN.US Medican Enterprises Inc 20240214 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240214 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240214 0 0.9 0.91 0.89 0.9 74200 0.9
MFON.US Mobivity Holdings Corp. 20240214 0 0.41 0.41 0.41 0.41 0 0.41
MGTI.US MGT Capital Investments Inc. 20240214 0 0.0038 0.004 0.0035 0.0037 2684445 0.0037 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240214 0 18.7 18.7 18.7 18.7 0 18.7
MHTX.US Manhattan Scientifics Inc. 20240214 0 0.0033 0.0042 0.0033 0.0033 24000 0.0033
MICR.US Micron Solutions Inc. 20240214 0 0.71 0.71 0.71 0.71 0 0.71
MITI.US MITESCO INC 20240214 0 0.06 0.89 0.05 0.26 63900 0.26 up up correct
MJHI.US MJ Harvest Inc. 20240214 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240214 0 0.0034 0.0035 0.0033 0.0033 8176955 0.0033 down down correct
MJNE.US MJ HOLDINGS INC 20240214 0 0.019 0.019 0.019 0.019 0 0.019
MMEX.US Mmex Resources Corp 20240214 0 0.0001 0.0001 0 0.0001 14052795 0.0001
MMND.US Mastermind Inc. 20240214 0 0.1 0.1 0.1 0.1 0 0.1
MNAT.US Marquette National Corporation 20240214 0 27.45 27.45 27.45 27.45 0 27.45
MNBO.US MNB Holdings Corporation 20240214 0 25 25 25 25 0 25
MNBP.US Mars Bancorp Inc 20240214 0 19.93 19.93 19.93 19.93 100 19.93
MNMB.US Merchants & Marine Bancorp Inc. 20240214 0 47.2 47.2 47.2 47.2 300 47.2
MNTR.US Mentor Capital Inc. 20240214 0 0.04 0.04 0.04 0.04 13300 0.04
MPIR.US Empire Diversified Energy Inc. 20240214 0 0.258 0.258 0.258 0.258 0 0.258
MRMD.US MariMed Inc 20240214 0 0.291 0.31 0.282 0.284 432200 0.284 down down correct
MRZM.US Marizyme Incorporated 20240214 0 0.1 0.1 0.1 0.1 0 0.1
MSTO.US Masterbeat Corp 20240214 0 0.0003 0.0003 0.0002 0.0003 476499 0.0003
MVLY.US Mission Valley Bancorp 20240214 0 14.25 14.25 14.25 14.25 0 14.25
NANX.US Nanophase Technologies Corporation 20240214 0 0.86 0.86 0.64 0.75 4800 0.75 down down correct
NASB.US NASB Financial Inc. 20240214 0 31.66 31.7 31.65 31.65 3500 31.65 down down correct
NAUH.US National American University Holdings Inc. 20240214 0 0.04 0.04 0.03 0.03 1100 0.03 down down correct
NBIO.US Nascent Biotech Inc. 20240214 0 0.1016 0.109 0.0952 0.109 15270 0.109 up up correct
NGTF.US NightFood Holdings Inc. 20240214 0 0.0166 0.018 0.0164 0.0164 143921 0.0164 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240214 0 18.08 18.08 18 18 1400 18 down down correct
NLCP.US NewLake Capital Partners 20240214 0 16.07 16.29 16.07 16.1 19000 16.1 up up correct
NLST.US Netlist Inc 20240214 0 1.45 1.49 1.36 1.48 312900 1.48 up up correct
NOBH.US Nobility Homes Inc. 20240214 0 33 33 33 33 0 33
NOHO.US Novation Holdings Inc 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240214 0 0.0295 0.0295 0.0295 0.0295 0 0.0295
NROM.US Noble Roman's Inc. 20240214 0 0.33 0.33 0.33 0.33 500 0.33
NSAV.US Net Savings Link Inc 20240214 0 0.0014 0.0016 0.0014 0.0015 7924565 0.0015 up up correct
NUGS.US Cannabis Strategic Ventures 20240214 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240214 0 0.03 0.03 0.03 0.03 0 0.03
NUVR.US Nuvera Communications Inc. 20240214 0 12.2 12.2 12 12 4000 12 down down correct
NWBO.US Northwest Biotherapeutics Inc. 20240214 0 0.55 0.58 0.55 0.57 1049400 0.57 up up correct
NWYF.US Northway Financial Inc. 20240214 0 19 19 18.8 18.8 1400 18.8 down down correct
NXEN.US Nexien BioPharma Inc. 20240214 0 0.02 0.023 0.02 0.023 4000 0.023 up up correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240214 0 0.055 0.055 0.05 0.055 22200 0.055
ODYY.US Odyssey Group International Inc. 20240214 0 0.069 0.069 0.069 0.069 4100 0.069
OMTK.US Omnitek Engineering Corp. 20240214 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240214 0 0.89 0.89 0.89 0.89 0 0.89
OPTI.US Optec International Inc 20240214 0 0.004 0.0043 0.0034 0.0037 116891719 0.0037 down down correct
OPVS.US NanoFlex Power Corp. 20240214 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240214 0 6.09 6.4937 5.91 6.44 47125 6.44 up up correct
OSBK.US Oconee Financial Corporation 20240214 0 36.3 36.3 36.3 36.3 0 36.3
OTCM.US OTC Markets Group Inc. 20240214 0 58.12 59.6 58 59.6 7900 59.6 up up correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240214 0 0.04 0.04 0.04 0.04 7400 0.04
OTTW.US Ottawa Bancorp Inc. 20240214 0 11.55 11.55 11.55 11.55 0 11.55
OWPC.US One World Pharma Inc. 20240214 0 0.05 0.06 0.0496 0.0587 286505 0.0587 up up correct
OZSC.US Ozop Energy Solutions Inc 20240214 0 0.0013 0.0014 0.0012 0.0014 18045932 0.0014 up up correct
PBAM.US Private Bancorp of America Inc. 20240214 0 35.23 35.64 35.2 35.62 5500 35.62 up up correct
PBIO.US Pressure BioSciences Inc. 20240214 0 0.25 0.25 0.24 0.25 71900 0.25
PBNC.US PB Financial Corporation 20240214 0 41.5 41.5 41.5 41.5 2900 41.5
PBNK.US Pinnacle Bank 20240214 0 15.65 15.65 15.65 15.65 0 15.65
PBSV.US Pharma-Bio Serv Inc. 20240214 0 0.92 0.92 0.92 0.92 10 0.92
PBYA.US Upstryve Inc 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240214 0 15.65 15.65 15.65 15.65 0 15.65
PFHO.US Pacific Health Care Organization Inc. 20240214 0 0.69 0.69 0.69 0.69 5100 0.69
PFLC.US Pacific Financial Corporation 20240214 0 10.59 10.59 10.59 10.59 0 10.59
PFTI.US Puradyn Filter Technologies Incorporated 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240214 0 0.1 0.1 0.1 0.1 0 0.1
PGTK.US Pacific Green Technologies Inc. 20240214 0 0.58 0.58 0.48 0.48 800 0.48 down down correct
PHCG.US Pure Harvest Cannabis Group Inc. 20240214 0 0.001 0.001 0.001 0.001 0 0.001
PHIL.US Phi Group Inc 20240214 0 0.0003 0.0004 0.0003 0.0004 70826024 0.0004 up up correct
PHOT.US GrowLife Inc. 20240214 0 0.0009 0.0009 0.0008 0.0008 3046 0.0008 down down correct
PKTX.US ProtoKinetix Incorporated 20240214 0 0.0182 0.019 0.0155 0.017 114700 0.017 down down correct
PMHG.US Prime Meridian Holding Co. 20240214 0 22.75 22.75 22.75 22.75 0 22.75
PPBN.US Pinnacle Bankshares Corporation 20240214 0 27.46 27.8 27.46 27.8 700 27.8 up up correct
PPHI.US Positive Physicians Holdings Inc. 20240214 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240214 0 0.18 0.21 0.17 0.17 2600 0.17 down down correct
PSBQ.US PSB Holdings Inc. 20240214 0 21.05 21.4 21.05 21.4 200 21.4 up up correct
PTOI.US Plastic2Oil Inc. 20240214 0 0.004 0.004 0.004 0.004 0 0.004
PUBC.US PureBase Corporation 20240214 0 0.1 0.1 0.1 0.1 7500 0.1
PURE.US Pure Bioscience Inc. 20240214 0 0.11 0.11 0.11 0.11 10000 0.11
PVCT.US Provectus Biopharmaceuticals Inc. 20240214 0 0.134 0.136 0.129 0.136 84200 0.136 up up correct
PWCO.US PwrCor Inc. 20240214 0 0.0512 0.0512 0.0512 0.0512 0 0.0512
PXFG.US Phoenix Footwear Group Inc. 20240214 0 0.07 0.07 0.07 0.07 0 0.07
QBIO.US Q BioMed Inc. 20240214 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
QEPC.US Q.E.P. CO INC 20240214 0 20.74 20.74 20.4 20.4 2000 20.4 down down correct
QGSI.US QuantGate Systems Inc 20240214 0 0.0497 0.0497 0.0497 0.0497 0 0.0497
QMCI.US QuoteMedia Inc. 20240214 0 0.22 0.22 0.22 0.22 0 0.22
QNTO.US Quaint Oak Bancorp Inc. 20240214 0 12.07 12.07 12.07 12.07 0 12.07
QPRC.US Quest Patent Research Corp. 20240214 0 0.2854 0.2854 0.2854 0.2854 2000 0.2854
QRON.US Qrons Inc. 20240214 0 0.21 0.21 0.21 0.21 0 0.21
QSAM.US QSAM BIOSCIENCES INC 20240214 0 6.55 6.58 6.52 6.58 8500 6.58 up up correct
QSEP.US QS Energy Inc. 20240214 0 0.07 0.07 0.06 0.06 8700 0.06 down down correct
RASP.US Rasna Therapeutics Inc. 20240214 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240214 0 0.0589 0.0589 0.053 0.0586 724191 0.0586 down down correct
RELT.US Reliant Holdings Inc. 20240214 0 0.087 0.087 0.087 0.087 0 0.087
RGBP.US Regen Biopharma Inc 20240214 0 0.971 1.015 0.97 0.97 28897 0.97 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240214 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240214 0 0.0049 0.0049 0.0049 0.0049 0 0.0049
RMHB.US Rocky Mountain High Brands Inc 20240214 0 0.0035 0.0035 0.0035 0.0035 150000 0.0035
ROYE.US Royal Energy Resources Inc. 20240214 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240214 0 0.03 0.03 0.03 0.03 8400 0.03
RPMT.US Rego Payment Architectures Inc 20240214 0 1.43 1.45 1.31 1.375 93100 1.375 down down correct
RRIF.US Rainforest Resources Inc. 20240214 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240214 0 0.0013 0.0015 0.0012 0.0013 15942298 0.0013
RSTN.US RDE INC 20240214 0 4.388 4.388 4.388 4.388 100 4.388
RVIV.US Reviv3 Procare Co. 20240214 0 13 13.9999 12.9999 13 1253 13
RWCB.US Redwood Capital Bancorp 20240214 0 22.7 22.7 21.75 22.7 1500 22.7
RXMD.US Progressive Care Inc. 20240214 0 2.75 2.94 2.55 2.725 2400 2.725 down down correct
SABK.US South Atlantic Bancshares Inc. 20240214 0 12.02 12.02 11.85 11.85 2687 11.85 down down correct
SAML.US SAMSARA LUGGAGE INC 20240214 0 0.0305 0.0305 0.027 0.0274 455737 0.0274 down down correct
SANP.US Santo Mining Corp 20240214 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240214 0 0.32 0.32 0.32 0.32 0 0.32
SCIA.US SCI Engineered Materials Inc. 20240214 0 5.01 5.01 5.01 5.01 200 5.01
SCND.US Scientific Industries Inc. 20240214 0 1.98 1.98 1.98 1.98 900 1.98
SCOO.US School Specialty Inc. 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240214 0 30 30 30 30 0 30
SEGI.US Sycamore Entmt Group Inc 20240214 0 0.0006 0.0006 0.0005 0.0005 236870 0.0005 down up incorrect
SENR.US Strategic Environmental & Energy Resources Inc. 20240214 0 0.05 0.05 0.05 0.05 9300 0.05
SGMD.US Sugarmade Inc. 20240214 0 0.008 0.008 0.0043 0.0043 2523 0.0043 down up incorrect
SHMP.US NaturalShrimp Inc. 20240214 0 0.013 0.013 0.011 0.011 4288300 0.011 down up incorrect
SHRG.US Sharing Services Global Corp. 20240214 0 0.002 0.002 0.001 0.002 33600 0.002
SHWZ.US Medicine Man Technologies Inc. 20240214 0 1.1 1.3 1.04 1.23 133244 1.23 up down incorrect
SING.US SinglePoint Inc. 20240214 0 0.412 0.418 0.388 0.418 490000 0.418 up down incorrect
SIRC.US Solar Integrated Roofing Corp 20240214 0 0.01 0.011 0.008 0.008 2122015 0.008 down up incorrect
SKAS.US Saker Aviation Services Inc. 20240214 0 8.69 8.69 8.69 8.69 200 8.69
SKVI.US Skinvisible Inc. 20240214 0 0.085 0.085 0.085 0.085 0 0.085
SKYE.US SKYE BIOSCIENCE INC 20240214 0 5.8 5.851 5.5 5.78 6100 5.78 down up incorrect
SMGI.US SMG Industries Inc. 20240214 0 0.179 0.179 0.179 0.179 400 0.179
SMKG.US SMART CARD MKTG SYS INC 20240214 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240214 0 0.0005 0.0005 0.0004 0.0005 1004495 0.0005
SNVP.US Savoy Energy Corp New 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240214 0 0.0194 0.0218 0.0184 0.0218 523703 0.0218 up up correct
SNYR.US Synergy CHC Corp. 20240214 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240214 0 7.51 7.51 7.5 7.5 10000 7.5 down down correct
SPGX.US Sustainable Projects Group Inc 20240214 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240214 0 0.0001 0.0002 0.0001 0.0001 128349000 0.0001
SRGZ.US Star Gold Corp. 20240214 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240214 0 17.1 17.1 17.1 17.1 100 17.1
STCB.US Starco Brands Inc 20240214 0 0.136 0.136 0.136 0.136 0 0.136
STEV.US Stevia Corp 20240214 0 0.0025 0.0037 0.0025 0.0036 4730527 0.0036 up down incorrect
STHI.US Sprout Tiny Homes Inc. 20240214 0 0.024 0.024 0.024 0.024 12000 0.024
STLY.US HG Holdings Inc. 20240214 0 5.6 5.6 5.6 5.6 0 5.6
STMH.US Stem Holdings Inc. 20240214 0 0.274 0.274 0.274 0.274 0 0.274
SUME.US Summer Energy Holdings Inc. 20240214 0 0.4001 0.4001 0.4001 0.4001 0 0.4001
SUND.US Sundance Strategies Inc. 20240214 0 1.4 1.4 1.4 1.4 0 1.4
SVBT.US SVB & T Corporation 20240214 0 39.01 39.01 39.01 39.01 0 39.01
SYEV.US Seychelle Environmental Technologies Inc. 20240214 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240214 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240214 0 0.0006 0.0006 0.0006 0.0006 19 0.0006
TAUG.US Tauriga Sciences Inc. 20240214 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240214 0 3.67 3.8 3.53 3.65 1500 3.65 down up incorrect
TCCO.US TECHNICAL COMMUNICATIONS 20240214 0 0.32 0.35 0.32 0.35 400 0.35 up down incorrect
TCNB.US Town Center Bank 20240214 0 5.02 5.02 5.02 5.02 0 5.02
TDNT.US Trident Brands Incorporated 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240214 0 0.0501 0.06 0.0501 0.06 100100 0.06 up up correct
TGEN.US TECOGEN INC 20240214 0 0.68 0.7 0.673 0.7 11600 0.7 up up correct
TGHI.US Touchpoint Group Holdings Inc. 20240214 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240214 0 0.044 0.044 0.044 0.044 0 0.044
TIKK.US Tel-Instrument Electronics Corp 20240214 0 1.99 1.99 1.99 1.99 0 1.99
TIXC.US Tix Corporation 20240214 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240214 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240214 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240214 0 0.0102 0.0102 0.0102 0.0102 1665 0.0102
TLRS.US Timberline Resources Corporation 20240214 0 0.04 0.04 0.04 0.04 9400 0.04
TLSS.US TRANSPORTATION & LOGISTIC 20240214 0 0.001 0.001 0.001 0.001 33680100 0.001
TMBXF.US Tombstone Exploration Corporation 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240214 0 0.44 0.45 0.44 0.44 28800 0.44
TOFB.US Tofutti Brands Inc. 20240214 0 0.8 0.8 0.8 0.8 200 0.8
TPCS.US TechPrecision Corporation 20240214 0 3.64 3.66 3.58 3.63 6700 3.63 down down correct
TPTW.US TPT Global Tech Inc. 20240214 0 0.0003 0.0004 0.0003 0.0003 41240672 0.0003
TRCK.US Track Group Inc. 20240214 0 0.2 0.2 0.2 0.2 0 0.2
TRIQ.US TRAQIQ INC 20240214 0 1 1 1 1 3545 1
TRVR.US Two Rivers Financial Group Inc 20240214 0 37 37 37 37 0 37
TSSI.US TSS Inc. 20240214 0 0.3 0.3 0.28 0.3 86200 0.3
TYCB.US Calvin B. Taylor Bankshares Inc. 20240214 0 45.92 45.92 45.92 45.92 0 45.92
TYFG.US Tri-County Financial Group Inc. 20240214 0 42.1 42.1 42.1 42.1 0 42.1
UBAB.US United Bancorporation of Alabama Inc. 20240214 0 39.8 39.8 39.8 39.8 200 39.8
UCASU.US UC Asset Limited Partnership 20240214 0 0.8344 0.8344 0.8344 0.8344 0 0.8344
UCLE.US US Nuclear Corp. 20240214 0 0.033 0.047 0.033 0.047 200000 0.047 up up correct
UNIB.US University Bancorp Inc. 20240214 0 14 14 14 14 0 14
UNIF.US U & I Financial Corp. 20240214 0 8.2 8.2 8.2 8.2 400 8.2
UNIR.US Uniroyal Global Engineered Products Inc. 20240214 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNRV.US Unrivaled Brands Inc 20240214 0 0.9 0.9 0.7505 0.7675 12512 0.7675 down down correct
UNTN.US United Tennessee Bankshares Inc. 20240214 0 18.75 18.75 18.75 18.75 0 18.75
UNXP.US United Express Inc 20240214 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240214 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240214 0 0.056 0.056 0.056 0.056 200 0.056
USMT.US US Metro Bancorp Inc. 20240214 0 3.32 3.32 3.3 3.3 1200 3.3 down down correct
UWHR.US Uwharrie Capital Corp 20240214 0 7.26 7.26 7.26 7.26 0 7.26
VFRM.US Veritas Farms Inc. 20240214 0 0.024 0.028 0.02 0.028 79500 0.028 up up correct
VISM.US Visium Technologies Inc 20240214 0 0.0115 0.0131 0.0104 0.011 302449 0.011 down down correct
VIVC.US Vivic Corp. 20240214 0 0.75 0.75 0.51 0.51 4850 0.51 down down correct
VMNT.US Vemanti Group Inc. 20240214 0 0.0746 0.0746 0.0746 0.0746 2000 0.0746
VPER.US Viper Networks Inc 20240214 0 0.0003 0.0004 0.0003 0.0004 7181878 0.0004 up up correct
VPLM.US Voip-Pal.com Inc. 20240214 0 0.0158 0.016 0.0155 0.0159 2483048 0.0159 up up correct
VRUS.US Verus International Inc. 20240214 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240214 0 11.27 11.27 11.27 11.27 0 11.27
VYCO.US Vycor Medical Inc. 20240214 0 0.09 0.09 0.09 0.09 0 0.09
VYND.US VYNLEADS INC 20240214 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240214 0 0.041 0.041 0.034 0.034 219 0.034 down down correct
WARM.US Cool Technologies Inc. 20240214 0 0.0019 0.002 0.0019 0.002 1280004 0.002 up up correct
WAYN.US Wayne Savings Bancshares Inc. 20240214 0 24.07 24.07 24.06 24.06 1700 24.06 down down correct
WBBW.US Westbury Bancorp Inc 20240214 0 28 28 28 28 0 28
WCRS.US Western Capital Resources Inc. 20240214 0 5.055 5.055 5.055 5.055 0 5.055
WCUI.US Wellness Center USA Inc. 20240214 0 0.0015 0.0015 0.0015 0.0015 0 0.0015
WDDD.US Worlds Inc. 20240214 0 0.0075 0.0075 0.0075 0.0075 0 0.0075
WDLF.US Social Life Network Inc 20240214 0 0.0005 0.0006 0.0005 0.0006 14629192 0.0006 up up correct
WINR.US Simplicity Esports and Gaming Company. 20240214 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240214 0 0.38 0.4 0.38 0.38 6600 0.38
WRIV.US White River Bancshares Co. 20240214 0 61 61 61 61 0 61
WSCO.US Wall Street Media Co Inc. 20240214 0 0.51 0.51 0.51 0.51 1888 0.51
WTBFB.US W T B Financial Crp B 20240214 0 285 285 281 281 100 281 down down correct
XDSL.US mPhase Technologies Inc. 20240214 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
XERI.US XERIANT INC 20240214 0 0.018 0.018 0.017 0.018 614900 0.018
ZCSH.US Grayscale Zcash Trust 20240214 0 2.73 3.51 2.67 3.23 94000 3.23 up up correct
ZDPY.US Zoned Properties Inc. 20240214 0 0.35 0.448 0.35 0.448 1600 0.448 up up correct
ZNOG.US Zion Oil & Gas Inc 20240214 0 0.06 0.06 0.06 0.06 2036800 0.06

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