CollectAI

close-otc

2024/02/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240215 0 0.0196 0.02 0.0181 0.0184 6694671 0.0184 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240215 0 1.57 1.73 1.56 1.63 202100 1.63 up up correct
ABMC.US AMER BIO MEDICA CORP 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ABMT.US Advanced BioMedical Technologies Inc. 20240215 0 0.03 0.03 0.03 0.03 0 0.03
ACAN.US Americann Inc. 20240215 0 0.055 0.07 0.055 0.07 5766 0.07 up up correct
ACBM.US Acro Biomedical Co Ltd 20240215 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240215 0 5.85 5.85 5.85 5.85 102 5.85
ACUR.US Acura Pharmaceuticals Inc. 20240215 0 0.001 0.001 0.001 0.001 0 0.001
ADGO.US Advantego Corp 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240215 0 0.052 0.0525 0.0495 0.051 125039 0.051 down down correct
ADMT.US ADM Tronics Unlimited Inc. 20240215 0 0.08 0.09 0.08 0.08 1100 0.08
AERG.US Applied Energetics Inc. 20240215 0 1.73 1.8 1.7 1.793 105300 1.793 up down incorrect
AFIPA.US Amfi Corp A 20240215 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240215 0 0.0375 0.038 0.0355 0.038 78912 0.038 up down incorrect
AITX.US Artificial Intelligence Technology Solutions Inc 20240215 0 0.0026 0.0027 0.0025 0.0026 89627856 0.0026
ALBY.US Community Capital Bancshares Inc. 20240215 0 18.4 18.4 18.4 18.4 0 18.4
ALDS.US APPlife Digital Solutions Inc. 20240215 0 0.0115 0.0115 0.0115 0.0115 10000 0.0115
ALID.US Allied Corp. (California) 20240215 0 0.0554 0.0554 0.0454 0.0454 1680 0.0454 down up incorrect
ALKM.US Alkame Holdings Inc 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240215 0 28.07 28.395 28.05 28.395 4800 28.395 up down incorrect
ALTD.US Altitude International Inc. 20240215 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240215 0 37.09 37.39 36.6101 37.39 5722 37.39 up down incorrect
AMCT.US American Education Center Inc. 20240215 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240215 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240215 0 0.015 0.018 0.015 0.018 320100 0.018 up up correct
AMMX.US AmeraMex International Inc. 20240215 0 0.164 0.164 0.164 0.164 0 0.164
AMNL.US Applied Minerals Inc. 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240215 0 0.05 0.05 0.04 0.05 11300 0.05
ANDR.US Andrea Electronics Corporation 20240215 0 0.0182 0.0182 0.0182 0.0182 5000 0.0182
ARBV.US American Riviera Bank 20240215 0 15.95 16.14 15.91 16.1 2639 16.1 up up correct
ARTH.US Arch Therapeutics Inc. 20240215 0 2.95 3.4 2.9 3 3600 3 up up correct
ARTNB.US Artesian Resources Corporation Class B 20240215 0 34 34 34 34 0 34
ATAO.US ALTAIR INTERNATIONAL CORP 20240215 0 0.086 0.12 0.086 0.112 32300 0.112 up down incorrect
ATGN.US Altigen Communications Inc 20240215 0 0.83 0.84 0.83 0.83 8500 0.83
ATRX.US Adhera Therapeutics Inc 20240215 0 0.0143 0.0166 0.013 0.016 151534 0.016 up down incorrect
ATVK.US Ameritek Ventures 20240215 0 0.0015 0.0016 0.0014 0.0015 184326 0.0015
AUNXF.US Axp Energy Ltd 20240215 0 0.0008 0.0008 0.0007 0.0007 776000 0.0007 down up incorrect
AXIM.US AXIM Biotechnologies Inc. 20240215 0 0.0155 0.017 0.014 0.0148 1425837 0.0148 down up incorrect
AZFL.US Amazonas Florestal New 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240215 0 0.7308 0.7308 0.73 0.73 8500 0.73 down down correct
BANT.US Bantec Inc 20240215 0 0.0157 0.0214 0.0157 0.0214 46456 0.0214 up up correct
BASA.US Basanite Inc. 20240215 0 0.015 0.016 0.014 0.015 13700 0.015
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240215 0 50 50 50 50 0 50
BAYP.US Bayport Intl Holdgs Inc 20240215 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240215 0 9.5 9.5 9.5 9.5 0 9.5
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240215 0 4.17 4.18 3.41 3.47 746200 3.47 down down correct
BCTF.US Bancorp 34 Inc. 20240215 0 8.89 8.9 8.89 8.9 523 8.9 up up correct
BDCO.US Blue Dolphin Energy Company 20240215 0 4.56 4.6 4.56 4.6 600 4.6 up up correct
BDGR.US Black Dragon Res Cos Inc 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240215 0 2.6 2.8 2.59 2.8 6623 2.8 up up correct
BEGI.US BlackStar Enterprise Group Inc. 20240215 0 0.0017 0.0018 0.0016 0.0017 7328638 0.0017
BELP.US Belpointe REIT Inc 20240215 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240215 0 30 30 30 30 2500 30
BFCH.US Bitfrontier Capital Hldgs 20240215 0 0.019 0.019 0.0092 0.013 1742493 0.013 down down correct
BIIO.US Bionovate Technologies 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240215 0 0.002 0.002 0.002 0.002 2159200 0.002
BLGO.US BioLargo Inc. 20240215 0 0.29 0.3 0.26 0.29 638000 0.29
BMNM.US Bimini Capital Management Inc. Class A 20240215 0 0.7 0.7 0.7 0.7 0 0.7
BMTM.US Bright Mountain Media Inc. 20240215 0 0.1087 0.1087 0.1087 0.1087 0 0.1087
BNCC.US BNCCorp Inc. 20240215 0 27.88 28.1 27.5 27.9 1800 27.9 up up correct
BNET.US Bion Environmental Technologies Inc. 20240215 0 1.19 1.2 1.19 1.2 50100 1.2 up up correct
BOID.US Bank of Idaho Holding Co 20240215 0 29.45 29.45 29.45 29.45 0 29.45
BRLL.US Barrel Energy Inc 20240215 0 0.0116 0.0145 0.0116 0.0144 297930 0.0144 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240215 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240215 0 0.452 0.452 0.452 0.452 0 0.452
BSFO.US Bank San Francisco California NEW 20240215 0 28 28 28 28 200 28
BSPK.US Bespoke Extracts Inc 20240215 0 0.1199 0.1199 0.1199 0.1199 0 0.1199
BTIM.US Boatim Inc. 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240215 0 0.08 0.09 0.08 0.08 68600 0.08
BUKS.US Butler National Corporation 20240215 0 0.785 0.8095 0.774 0.8 68612 0.8 up up correct
BWMG.US BROWNIE'S MARINE GRP INC 20240215 0 0.0103 0.0112 0.0093 0.0112 125100 0.0112 up up correct
CANB.US Can B Corp. 20240215 0 0.046 0.052 0.041 0.045 92600 0.045 down down correct
CANN.US General Cannabis Corp. 20240215 0 0.0777 0.0777 0.0752 0.076 63400 0.076 down down correct
CAPC.US Capstone Cos. Inc. 20240215 0 0.0187 0.0232 0.0141 0.021 27862 0.021 up up correct
CAPS.US Capstone Therapeutics Corp. 20240215 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240215 0 0.0012 0.0014 0.0012 0.0014 3572580 0.0014 up up correct
CBAF.US Citba Financial Corporation 20240215 0 23.25 23.25 23.25 23.25 407 23.25
CBBI.US CBB Bancorp Inc 20240215 0 9.4 9.49 9.32 9.49 6775 9.49 up up correct
CBDS.US Cannabis Sativa Inc. 20240215 0 0.0145 0.0145 0.0117 0.0126 90711 0.0126 down down correct
CBKM.US Consumers Bancorp Inc. 20240215 0 16.82 16.85 16.75 16.75 1294 16.75 down down correct
CBTN.US Citizens Bancorp Investment Inc Class A 20240215 0 35 35 35 35 0 35
CBWA.US Commencement Bank 20240215 0 10.04 10.04 10.04 10.04 0 10.04
CCNB.US Coastal Carolina Bancshares Inc. 20240215 0 9.9 9.9 9.9 9.9 0 9.9
CCOB.US Century Cobalt Corp. 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240215 0 0.0001 0.0003 0.0001 0.0003 135000 0.0003 up up correct
CCUR.US CCUR Holdings Inc. 20240215 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240215 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240215 0 0.815 0.97 0.72 0.7316 1459995 0.7316 down down correct
CFNB.US California First National Bancorp 20240215 0 17.886 17.886 17.886 17.886 100 17.886
CGLO.US Coro Global Inc 20240215 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240215 0 45.61 45.61 45.61 45.61 0 45.61
CHUC.US CHARLIES HOLDINGS INC 20240215 0 0.22 0.2297 0.211 0.22 68400 0.22
CIBH.US CIB Marine Bancshares Inc. 20240215 0 21.1 21.1 21.1 21.1 0 21.1
CLCS.US Cell Source Inc. 20240215 0 0.38 0.46 0.35 0.35 35100 0.35 down up incorrect
CLRD.US CLEARDAY INC 20240215 0 0.62 0.65 0.58 0.6 9100 0.6 down down correct
CLSH.US CLS Holdings USA Inc 20240215 0 0.0401 0.0489 0.0388 0.0449 155864 0.0449 up up correct
CMTV.US Community Bancorp. 20240215 0 17.36 17.36 17.36 17.36 500 17.36
CMUV.US CMUV BANCORP 20240215 0 16.11 16.11 16.11 16.11 0 16.11
CMXC.US Cell MedX Corp. 20240215 0 0.023 0.03 0.023 0.03 2600 0.03 up up correct
CNAF.US Commercial National Financial Corporation 20240215 0 9.55 9.6 9.05 9.5 19186 9.5 down down correct
CNBB.US CNB Community Bancorp Inc 20240215 0 35.25 35.25 35.25 35.25 100 35.25
CNBN.US CNB Bank Shares Inc. 20240215 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240215 0 0.02 0.02 0.01 0.01 591800 0.01 down down correct
CNFN.US CFN Enterprises Inc 20240215 0 0.13 0.13 0.13 0.13 0 0.13
COSO.US CoastalSouth Bancshares Inc. 20240215 0 16.55 16.55 16.55 16.55 0 16.55
CPKF.US Chesapeake Financial Shares Inc. 20240215 0 18.2 18.2 18.2 18.2 0 18.2
CPMV.US MOSAIC IMMUNOENGINEERING 20240215 0 0.556 0.556 0.52 0.52 2016 0.52 down down correct
CPTP.US Capital Properties Inc. 20240215 0 11.65 11.65 11.65 11.65 100 11.65
CPWR.US Ocean Thermal Energy Corp. 20240215 0 0.01 0.01 0.01 0.01 1000 0.01
CRBO.US Carbon Energy Corporation 20240215 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240215 0 2.11 2.22 2.11 2.22 300 2.22 up up correct
CRSS.US Crossroads Systems Inc. 20240215 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240215 0 0.027 0.027 0.025 0.025 37800 0.025 down down correct
CRVW.US CareView Communications Inc. 20240215 0 0.06 0.06 0.06 0.06 36000 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240215 0 0.0595 0.0625 0.0499 0.0499 355188 0.0499 down down correct
CSHX.US Cashmere Valley Bank 20240215 0 51.85 52.5 51.79 52.5 1100 52.5 up up correct
CTGL.US Citrine Global Corp 20240215 0 0.019 0.019 0.019 0.019 0 0.019
CTUY.US Century Next Financial Corporation 20240215 0 29.45 29.45 29.45 29.45 0 29.45
CVAT.US Cavitation Technologies Inc. 20240215 0 0.02 0.02 0.02 0.02 148200 0.02
CVSI.US CV Sciences Inc. 20240215 0 0.0364 0.038 0.0363 0.0372 45312 0.0372 up up correct
CWBK.US CW Bancorp 20240215 0 30.25 30.25 30.25 30.25 0 30.25
CWGL.US Crimson Wine Group Ltd. 20240215 0 5.82 5.885 5.8 5.885 3924 5.885 up up correct
CWPE.US CW Petroleum Corp 20240215 0 0.3 0.3 0.3 0.3 1 0.3
CYBL.US Cyberlux Corp 20240215 0 0.0016 0.0039 0.0016 0.0036 1116232 0.0036 up up correct
CYDY.US CytoDyn Inc. 20240215 0 0.1682 0.176 0.165 0.169 1949762 0.169 up up correct
CYSM.US Community Bancorp of Santa Maria 20240215 0 10.5 10.5 10.5 10.5 0 10.5
DBIN.US Dacotah Banks Inc. 20240215 0 32.75 32.75 32.75 32.75 17 32.75
DCSX.US DIRECT COMM SOLUTIONS 20240215 0 0.902 0.902 0.902 0.902 0 0.902
DFCO.US DALRADA FINCL CORP 20240215 0 0.199 0.199 0.18 0.19 194900 0.19 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240215 0 0.045 0.045 0.045 0.045 400 0.045
DIGP.US DigiPath Inc. 20240215 0 0.016 0.0229 0.015 0.02 50600 0.02 up up correct
DIMC.US Dimeco Inc. 20240215 0 37.39 37.39 37.39 37.39 0 37.39
DPLS.US Darkpulse Inc 20240215 0 0.0009 0.0009 0.0008 0.0008 92877532 0.0008 down down correct
DPWW.US Diego Pellicer Worldwide Inc. 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240215 0 0.0004 0.0004 0.0003 0.0004 628456 0.0004
DSBX.US Dogwood State Bank 20240215 0 17 17 17 17 0 17
DTGI.US Digerati Technologies Inc 20240215 0 0.0305 0.0305 0.029 0.03 689003 0.03 down down correct
DYNR.US DynaResource Inc. 20240215 0 1.65 1.65 1.65 1.65 0 1.65
EACO.US EACO Corporation 20240215 0 34 34 34 34 100 34
EAWD.US ENERGY & WTR DEV CORP 20240215 0 0.105 0.1089 0.085 0.09 305402 0.09 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240215 0 16.85 17.43 16.8 17.43 43400 17.43 up up correct
EFSI.US Eagle Financial Services Inc. 20240215 0 28.72 29.15 28.72 29.15 300 29.15 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240215 0 0.2079 0.2099 0.1845 0.1849 4044317 0.1849 down down correct
ELVG.US ELVICTOR GROUP INC 20240215 0 0.025 0.025 0.025 0.025 0 0.025
EMED.US ELECTROMEDICAL TECH INC 20240215 0 0.001 0.001 0.001 0.001 26034600 0.001
EMMA.US Emmaus Life Sciences Inc. 20240215 0 0.096 0.096 0.096 0.096 0 0.096
EMYB.US Embassy Bancorp Inc. 20240215 0 14.56 14.56 14.52 14.55 1200 14.55 down down correct
ENBP.US ENB Financial Corp 20240215 0 14.2 14.2 14.2 14.2 0 14.2
ENDV.US Endonovo Therapeutics Inc. 20240215 0 0.0037 0.0044 0.0037 0.0044 6400 0.0044 up up correct
ENZC.US Enzolytics Inc 20240215 0 0.0135 0.015 0.0135 0.0144 4130798 0.0144 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240215 0 0.09 0.09 0.09 0.09 5000 0.09
EQFN.US Equitable Financial Corp 20240215 0 12.5 12.5 12.5 12.5 30 12.5
ESBS.US ES Bancshares Inc 20240215 0 5.33 5.33 5.33 5.33 0 5.33
ESMC.US Escalon Medical Corp. 20240215 0 0.16 0.2 0.16 0.2 42500 0.2 up up correct
ETCG.US Grayscale Ethereum Classic Trust 20240215 0 12.19 13.305 12.06 12.5 245900 12.5 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240215 0 23.33 24 23.3 23.76 3690200 23.76 up up correct
ETST.US Earth Science Tech Inc. 20240215 0 0.07 0.08 0.0651 0.079 36125 0.079 up up correct
EWLL.US eWellness Healthcare Corp. 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240215 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240215 0 0.0001 0.0002 0.0001 0.0002 89827 0.0002 up up correct
FACO.US First Acceptance Corp 20240215 0 1.98 2.06 1.98 2.02 33900 2.02 up up correct
FALC.US FalconStor Software Inc. 20240215 0 1.33 1.33 1.33 1.33 0 1.33
FBAK.US First National Bank Alaska 20240215 0 196.96 199.46 196.75 199.46 192 199.46 up up correct
FBPA.US Farmers Bank of Appomattox 20240215 0 23.25 23.25 23.25 23.25 0 23.25
FBTT.US First Bankers Trustshares Inc. 20240215 0 18.9 18.9 18.9 18.9 0 18.9
FCIC.US FCCC Inc. 20240215 0 0.53 0.53 0.53 0.53 0 0.53
FDCT.US FDCTECH INC 20240215 0 0.025 0.025 0.025 0.025 1000 0.025
FDVA.US Freedom Bank of Virginia 20240215 0 10.9 10.91 10.85 10.85 300 10.85 down down correct
FETM.US Fentura Financial Inc. 20240215 0 26.1 26.1 26.1 26.1 0 26.1
FFLO.US FREE FLOW INC 20240215 0 0.2119 0.2119 0.2119 0.2119 0 0.2119
FFMR.US First Farmers Financial Corp. 20240215 0 66.05 66.05 66.05 66.05 0 66.05
FGCO.US Financial Gravity Companies Inc. 20240215 0 0.1 0.1 0.1 0.1 0 0.1
FGNV.US Forge Innovation Development Corp 20240215 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240215 0 0.025 0.025 0.025 0.025 0 0.025
FISB.US 1st Capital Bancorp 20240215 0 11.5 11.5 11.5 11.5 0 11.5
FLES.US THE 4 LESS GROUP INC 20240215 0 0.029 0.04 0.027 0.029 415100 0.029
FLSS.US Forbes Energy Services Ltd 20240215 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240215 0 4999.9702 4999.9702 4920 4920 49 4920 down down correct
FMBM.US F & M Bank Corp. 20240215 0 18.01 18.49 18.01 18.49 622 18.49 up up correct
FMCB.US Farmers & Merchants Bancorp 20240215 0 979.96 979.96 978.865 978.865 100 978.865 down down correct
FMCC.US Freddie Mac 20240215 0 1.06 1.125 1.06 1.06 1116578 1.06
FMHS.US FARMHOUSE INC 20240215 0 0.0702 0.0702 0.0702 0.0702 100 0.0702
FNAM.US Evolutionary Genomics Inc. 20240215 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240215 0 24.4 24.4 24.4 24.4 0 24.4
FNMA.US Federal National Mortgage Association 20240215 0 1.3 1.34 1.27 1.29 2351012 1.29 down down correct
FNRN.US First Northern Community Bancorp 20240215 0 8.7 8.7 8.7 8.7 0 8.7
FORW.US Forwardly Inc 20240215 0 0.0129 0.0179 0.0129 0.014 542592 0.014 up up correct
FRSB.US First Resource Bank 20240215 0 13.75 13.75 13.65 13.75 1715 13.75
FSSN.US FISION Corp. 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240215 0 4.79 4.87 4.717 4.77 59951 4.77 down down correct
FTLF.US FitLife Brands Inc 20240215 0 22 22.25 21.834 22.0501 9314 22.0501 up up correct
FUST.US Fuse Group Holding Inc. 20240215 0 0.2 0.22 0.2 0.22 48800 0.22 up up correct
FWONB.US Liberty Media Formula One Corporation Series B 20240215 0 61 61 61 61 0 61
GAXY.US Galaxy Next Generation Inc. 20240215 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GBFH.US GBank Financial Holdings Inc. 20240215 0 15.405 15.9 15.21 15.9 29904 15.9 up up correct
GBLX.US GB Sciences Inc 20240215 0 0.01 0.01 0.01 0.01 107600 0.01
GBTC.US Grayscale Bitcoin Trust 20240215 0 46.84 47.26 46.095 46.18 13596900 46.18 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240215 0 0.0007 0.0007 0.0006 0.0006 1980579 0.0006 down down correct
GCEH.US Global Clean Energy Holdings Inc. 20240215 0 0.98 0.995 0.98 0.99 6699 0.99 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240215 0 16.85 16.95 16.01 16.14 100500 16.14 down down correct
GIBX.US GIB CAP GROUP INC 20240215 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240215 0 0.11 0.11 0.11 0.11 0 0.11
GKIN.US Guskin Gold Corp. 20240215 0 0.0099 0.0099 0.008 0.008 143510 0.008 down down correct
GKIT.US Greenkraft Inc. 20240215 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GLAE.US GlassBridge Enterprises Inc 20240215 0 79.99 79.99 79.99 79.99 100 79.99
GLGI.US Greystone Logistics Inc. 20240215 0 1.25 2.35 1.25 1.45 86101 1.45 up down incorrect
GLNS.US Golden Star Resource Corp. 20240215 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240215 0 1.73 1.74 1.73 1.735 9022 1.735 up down incorrect
GMER.US GOOD GAMING INC 20240215 0 0.0244 0.0279 0.0226 0.0246 294539 0.0246 up down incorrect
GMGT.US Gaming Technologies Inc. 20240215 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240215 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240215 0 3 3 3 3 0 3
GPFT.US Grapefruit USA Inc 20240215 0 0.0012 0.0012 0.0012 0.0012 10100 0.0012
GPOX.US GPO PLUS INC 20240215 0 0.15 0.15 0.143 0.145 12600 0.145 down up incorrect
GRMC.US GOLDRICH MINING CO 20240215 0 0.02 0.02 0.0123 0.0123 349466 0.0123 down up incorrect
GRWC.US Grow Capital Inc. 20240215 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
GRYN.US Green Hygienics Holdings Inc. 20240215 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240215 0 0.001 0.001 0.001 0.001 34300 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240215 0 0.0012 0.0012 0.001 0.0012 6125254 0.0012
GSTX.US Graphene & Solar Technologies Ltd. 20240215 0 0.028 0.028 0.028 0.028 1000 0.028
GTEH.US Gentech Holdings Inc 20240215 0 0 0 0 0 102750 0
GTII.US Global Tech Industries Group Inc. 20240215 0 0.214 0.2201 0.2105 0.2161 375100 0.2161 up up correct
GTLL.US Global Techs Ltd 20240215 0 0.0002 0.0003 0.0002 0.0002 6305177 0.0002
GVSI.US Good Vibrations Shoes Inc 20240215 0 0.0093 0.0093 0.0085 0.0089 6393039 0.0089 down down correct
GWSN.US Gulf West Security Network Inc. 20240215 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240215 0 0.02 0.02 0.02 0.02 0 0.02
GXLM.US Grayscale Stellar Lumens Trust 20240215 0 27.5 28.57 27.5 27.73 2800 27.73 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240215 0 0.0001 0.0001 0.0001 0.0001 64868 0.0001
HARL.US Harleysville Financial Corporation 20240215 0 21 21.1499 21 21 3892 21
HCBC.US High Country Bancorp Inc. 20240215 0 31.47 31.47 31.47 31.47 258 31.47
HCMC.US Healthier Choices Mgmt 20240215 0 0 0 0 0 0 0
HEWA.US HEALTHWAREHOUSE.COM 20240215 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240215 0 0.5 0.5095 0.4753 0.49 11467 0.49 down down correct
HLAN.US Heartland BancCorp 20240215 0 87.25 87.25 87.25 87.25 0 87.25
HLYK.US HealthLynked Corp 20240215 0 0.06 0.063 0.051 0.055 161200 0.055 down down correct
HMBL.US Humbl Inc 20240215 0 0.0009 0.0009 0.0008 0.0008 79943194 0.0008 down down correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240215 0 0.14 0.189 0.14 0.189 10000 0.189 up up correct
HPNN.US Hop-On Inc 20240215 0 0.0003 0.0004 0.0003 0.0003 1476166 0.0003
HPTO.US hopTo Inc. 20240215 0 0.36 0.36 0.36 0.36 0 0.36
HQDA.US HQDA Elderly Life Network Corp. 20240215 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240215 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240215 0 0.071 0.071 0.071 0.071 0 0.071
HYSR.US Sunhydrogen Inc. 20240215 0 0.011 0.011 0.0104 0.0106 4171004 0.0106 down down correct
HZEN.US Grayscale Horizen Trust 20240215 0 3.65 4.1 2.71 3.19 91100 3.19 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240215 0 21.65 22 21.51 22 14400 22 up up correct
ICBU.US Imd Companies Inc 20240215 0 0.0007 0.0007 0.0005 0.0006 4510001 0.0006 down down correct
ICCT.US iCoreConnect Inc. 20240215 0 1.52 1.52 1.46 1.485 40610 1.485 down down correct
ICNB.US Iconic Brands Inc. 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240215 0 0.9975 1.1 0.98 1.05 8022 1.05 up up correct
IEHC.US IEH Corporation 20240215 0 6.4 6.4 6.4 6.4 385 6.4
IFHI.US Integrated Financial Holdings Inc. 20240215 0 28.592 29.16 28.535 29.16 1500 29.16 up up correct
IGEN.US IGEN Networks Corp. 20240215 0 0.0003 0.0003 0.0002 0.0002 490091 0.0002 down down correct
ILAL.US International Land Alliance Inc. 20240215 0 0.065 0.065 0.065 0.065 0 0.065
ILUS.US Ilustrato Pictures Intl 20240215 0 0.0124 0.0154 0.0124 0.0136 3058426 0.0136 up up correct
IMCI.US INFINITE GROUP INC 20240215 0 0.0015 0.0015 0.0015 0.0015 0 0.0015
IMII.US Inception Mining Inc. 20240215 0 0.001 0.0012 0.001 0.0012 100801 0.0012 up up correct
INBC.US InBankShares Corporation 20240215 0 8.3 8.3 8.3 8.3 0 8.3
INBP.US Integrated BioPharma Inc. 20240215 0 0.23 0.23 0.23 0.23 0 0.23
INFT.US Infinity Bank 20240215 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240215 0 0.0453 0.0455 0.0453 0.0455 12399 0.0455 up up correct
INKW.US Greene Concepts Inc New 20240215 0 0.0019 0.0025 0.0019 0.0021 4298555 0.0021 up up correct
INLB.US Item 9 Labs Corp. 20240215 0 0.0003 0.0003 0.0003 0.0003 10289999 0.0003
INND.US Innerscope Hearing Tech 20240215 0 0.0002 0.0003 0.0002 0.0003 31843804 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240215 0 0.062 0.071 0.061 0.061 13000 0.061 down down correct
INTV.US Integrated Ventures Inc 20240215 0 1.5 1.55 1.47 1.55 3900 1.55 up up correct
INVU.US InvestView Inc. 20240215 0 0.018 0.0184 0.0178 0.0184 368895 0.0184 up up correct
IONI.US I-On Digital Corp. 20240215 0 0.31 0.3262 0.31 0.3262 3484 0.3262 up up correct
IPIX.US Innovation Pharmaceuticals Inc 20240215 0 0.0062 0.008 0.0061 0.0065 294295 0.0065 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240215 0 0.211 0.211 0.211 0.211 200 0.211
IQST.US Iqstel Inc 20240215 0 0.225 0.228 0.2015 0.2089 684376 0.2089 down down correct
ISBA.US Isabella Bank Corporation 20240215 0 20.25 20.55 19.75 20.55 2200 20.55 up up correct
ISCO.US International Stem Cell Corporation 20240215 0 0.08 0.08 0.08 0.08 0 0.08
IVDN.US Innovative Designs Inc. 20240215 0 0.15 0.15 0.15 0.15 0 0.15
IVFH.US Innovative Food Holdings Inc. 20240215 0 0.73 0.736 0.72 0.72 21600 0.72 down down correct
IWSY.US ImageWare Systems Incorporated 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240215 0 22.25 22.25 20.5 20.51 1143 20.51 down down correct
JFBC.US Jeffersonville Bancorp 20240215 0 17 17.1 16.9 17 3200 17
JKSM.US Jacksam Corp. 20240215 0 0.0203 0.0203 0.0203 0.0203 1000 0.0203
JSDA.US Jones Soda Co. 20240215 0 0.2128 0.2618 0.2128 0.254 669542 0.254 up up correct
KAYS.US Kaya Holdings Inc. 20240215 0 0.04 0.04 0.04 0.04 800 0.04
KBLB.US Kraig Biocraft Laboratories Inc. 20240215 0 0.06 0.06 0.05 0.06 1545800 0.06
KBPH.US Kyto Technology and Life Science Inc. Class B 20240215 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240215 0 36.5 36.5 36.5 36.5 195 36.5
KGKG.US Kona Gold Solutions Inc. 20240215 0 0.0023 0.0026 0.0023 0.0024 1885856 0.0024 up up correct
KISB.US Kish Bancorp Inc. 20240215 0 32.25 32.25 32.25 32.25 0 32.25
KITL.US Kisses From Italy Inc 20240215 0 0.0018 0.0026 0.0018 0.0025 9326375 0.0025 up up correct
KTEL.US KonaTel Inc. 20240215 0 0.71 0.78 0.71 0.779 5300 0.779 up up correct
KTHN.US Katahdin Bankshares Corp. 20240215 0 22.5 22.75 22.5 22.75 600 22.75 up up correct
LBRDB.US Liberty Broadband Corp. Class B 20240215 0 62.99 62.99 62.99 62.99 0 62.99
LBSR.US LIBERTY STAR URANM METLS 20240215 0 0.78 0.8 0.69 0.8 59200 0.8 up up correct
LBUY.US Leafbuyer Technologies Inc. 20240215 0 0.04 0.04 0.027 0.03 95200 0.03 down down correct
LDSN.US Luduson G Inc 20240215 0 0.6777 0.6777 0.6777 0.6777 0 0.6777
LEAI.US Legacy Education Alliance Inc 20240215 0 0.1238 0.138 0.1088 0.138 52500 0.138 up up correct
LFER.US Life on Earth Inc. 20240215 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240215 0 15 15 15 15 0 15
LGCP.US LEGION CAP CORP 20240215 0 0.1987 0.1987 0.1987 0.1987 0 0.1987
LGIQ.US Logiq Inc. 20240215 0 0.03 0.039 0.028 0.039 394000 0.039 up up correct
LICT.US LICT Corporation 20240215 0 18000 18000 18000 18000 0 18000
LIVC.US Live Current Media Inc. 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240215 0 31.03 31.03 31.03 31.03 0 31.03
LQMT.US Liquidmetal Technologies Inc. 20240215 0 0.06 0.06 0.05 0.05 522100 0.05 down down correct
LSMG.US Lode-Star Mining Inc. 20240215 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240215 0 14.82 14.85 12.6 13.22 436500 13.22 down down correct
LTNC.US Labor Smart Inc 20240215 0 0.0006 0.0026 0.0006 0.0025 5132341 0.0025 up up correct
LTUM.US Lithium Corporation 20240215 0 0.04 0.0498 0.0396 0.0441 299911 0.0441 up up correct
LUMB.US Lumbee Guaranty Bank 20240215 0 10 10 10 10 0 10
LUVU.US Luvu Brands Inc. 20240215 0 0.09 0.09 0.09 0.09 17100 0.09
LYBC.US Lyons Bancorp Inc. 20240215 0 39.1875 39.25 39.1875 39.25 200 39.25 up up correct
MACE.US Mace Security International Inc. 20240215 0 0.04 0.04 0.04 0.04 3000 0.04
MAGE.US Magellan Gold Corporation 20240215 0 0.076 0.1235 0.076 0.1235 4600 0.1235 up up correct
MBLU.US Morris State Bancshares Inc 20240215 0 78.45 78.45 78.45 78.45 0 78.45
MCBI.US Mountain Commerce Bancorp Inc. 20240215 0 18.24 18.5 18.24 18.5 800 18.5 up up correct
MCOA.US Marijuana Company of America Inc. 20240215 0 0.0002 0.0002 0.0001 0.0001 10755933 0.0001 down down correct
MDCN.US Medican Enterprises Inc 20240215 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240215 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240215 0 0.89 0.94 0.88 0.94 25700 0.94 up up correct
MFON.US Mobivity Holdings Corp. 20240215 0 0.41 0.41 0.41 0.41 0 0.41
MGTI.US MGT Capital Investments Inc. 20240215 0 0.0038 0.0041 0.0032 0.0037 2172593 0.0037 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240215 0 18.51 18.67 18.51 18.67 1011 18.67 up up correct
MHTX.US Manhattan Scientifics Inc. 20240215 0 0.0032 0.0032 0.0032 0.0032 1000 0.0032
MICR.US Micron Solutions Inc. 20240215 0 0.71 0.71 0.71 0.71 4000 0.71
MITI.US MITESCO INC 20240215 0 0.08 0.4996 0.08 0.26 2682 0.26 up up correct
MJHI.US MJ Harvest Inc. 20240215 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240215 0 0.0033 0.0035 0.0033 0.0035 3048606 0.0035 up up correct
MJNE.US MJ HOLDINGS INC 20240215 0 0.018 0.0218 0.018 0.0218 6500 0.0218 up up correct
MMEX.US Mmex Resources Corp 20240215 0 0.0001 0.0001 0 0.0001 15530506 0.0001
MMND.US Mastermind Inc. 20240215 0 0.1 0.1 0.1 0.1 10000 0.1
MNAT.US Marquette National Corporation 20240215 0 27.45 27.45 27.45 27.45 2100 27.45
MNBO.US MNB Holdings Corporation 20240215 0 25 25 25 25 0 25
MNBP.US Mars Bancorp Inc 20240215 0 19.91 19.91 19.91 19.91 100 19.91
MNMB.US Merchants & Marine Bancorp Inc. 20240215 0 47.2 47.2 47.2 47.2 0 47.2
MNTR.US Mentor Capital Inc. 20240215 0 0.05 0.05 0.04 0.04 56900 0.04 down down correct
MPIR.US Empire Diversified Energy Inc. 20240215 0 0.258 0.258 0.258 0.258 0 0.258
MRMD.US MariMed Inc 20240215 0 0.284 0.32 0.28 0.284 819600 0.284
MRZM.US Marizyme Incorporated 20240215 0 0.1 0.1 0.1 0.1 0 0.1
MSTO.US Masterbeat Corp 20240215 0 0.0002 0.0002 0.0002 0.0002 68888 0.0002
MVLY.US Mission Valley Bancorp 20240215 0 14.2 14.25 14.2 14.25 1000 14.25 up up correct
NANX.US Nanophase Technologies Corporation 20240215 0 0.77 0.8595 0.75 0.75 8888 0.75 down down correct
NASB.US NASB Financial Inc. 20240215 0 32.35 32.35 32.21 32.35 500 32.35
NAUH.US National American University Holdings Inc. 20240215 0 0.03 0.03 0.03 0.03 0 0.03
NBIO.US Nascent Biotech Inc. 20240215 0 0.109 0.109 0.0932 0.0975 53270 0.0975 down down correct
NGTF.US NightFood Holdings Inc. 20240215 0 0.0182 0.0234 0.0169 0.022 103437 0.022 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240215 0 18 18 18 18 0 18
NLCP.US NewLake Capital Partners 20240215 0 16.1 16.25 16 16.15 8800 16.15 up down incorrect
NLST.US Netlist Inc 20240215 0 1.5 1.58 1.5 1.57 227145 1.57 up down incorrect
NOBH.US Nobility Homes Inc. 20240215 0 33 33 33 33 100 33
NOHO.US Novation Holdings Inc 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240215 0 0.0295 0.0295 0.0295 0.0295 0 0.0295
NROM.US Noble Roman's Inc. 20240215 0 0.32 0.32 0.32 0.32 5000 0.32
NSAV.US Net Savings Link Inc 20240215 0 0.0014 0.0016 0.0014 0.0014 4337871 0.0014
NUGS.US Cannabis Strategic Ventures 20240215 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240215 0 0.034 0.034 0.034 0.034 21765 0.034
NUVR.US Nuvera Communications Inc. 20240215 0 12.1 12.1 12.1 12.1 416 12.1
NWBO.US Northwest Biotherapeutics Inc. 20240215 0 0.57 0.57 0.55 0.56 1065800 0.56 down up incorrect
NWYF.US Northway Financial Inc. 20240215 0 18.8 18.8 18.8 18.8 0 18.8
NXEN.US Nexien BioPharma Inc. 20240215 0 0.02 0.02 0.02 0.02 4968 0.02
ODII.US ODYSSEY SEMCONDCTR TECH 20240215 0 0.055 0.055 0.055 0.055 0 0.055
ODYY.US Odyssey Group International Inc. 20240215 0 0.069 0.069 0.0627 0.0636 30480 0.0636 down up incorrect
OMTK.US Omnitek Engineering Corp. 20240215 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240215 0 0.9 0.9 0.9 0.9 1700 0.9
OPTI.US Optec International Inc 20240215 0 0.0038 0.004 0.0034 0.0039 56603945 0.0039 up up correct
OPVS.US NanoFlex Power Corp. 20240215 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240215 0 6.5 6.7847 6.5 6.69 28056 6.69 up up correct
OSBK.US Oconee Financial Corporation 20240215 0 36.3 36.3 36.3 36.3 0 36.3
OTCM.US OTC Markets Group Inc. 20240215 0 60 60 58.05 59.99 3100 59.99 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240215 0 0.041 0.043 0.0385 0.0385 108092 0.0385 down down correct
OTTW.US Ottawa Bancorp Inc. 20240215 0 11.55 11.55 11.55 11.55 0 11.55
OWPC.US One World Pharma Inc. 20240215 0 0.0491 0.051 0.0491 0.0502 6033 0.0502 up up correct
OZSC.US Ozop Energy Solutions Inc 20240215 0 0.0013 0.0014 0.0012 0.0013 19886914 0.0013
PBAM.US Private Bancorp of America Inc. 20240215 0 35.6 36.9 35.6 36.9 1103 36.9 up up correct
PBIO.US Pressure BioSciences Inc. 20240215 0 0.29 0.29 0.22 0.25 88400 0.25 down down correct
PBNC.US PB Financial Corporation 20240215 0 38.76 38.76 38.75 38.75 200 38.75 down down correct
PBNK.US Pinnacle Bank 20240215 0 15.1 15.1 15.1 15.1 1000 15.1
PBSV.US Pharma-Bio Serv Inc. 20240215 0 0.93 0.93 0.92 0.92 2300 0.92 down down correct
PBYA.US Upstryve Inc 20240215 0 0.0001 0.0001 0.0001 0.0001 3500000 0.0001
PFBX.US Peoples Financial Corporation 20240215 0 15.65 15.65 15.65 15.65 0 15.65
PFHO.US Pacific Health Care Organization Inc. 20240215 0 0.69 0.69 0.69 0.69 6400 0.69
PFLC.US Pacific Financial Corporation 20240215 0 10.59 10.59 10.59 10.59 0 10.59
PFTI.US Puradyn Filter Technologies Incorporated 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240215 0 0.09 0.09 0.09 0.09 1400 0.09
PGTK.US Pacific Green Technologies Inc. 20240215 0 0.48 0.48 0.48 0.48 0 0.48
PHCG.US Pure Harvest Cannabis Group Inc. 20240215 0 0.001 0.001 0.001 0.001 10100 0.001
PHIL.US Phi Group Inc 20240215 0 0.0004 0.0004 0.0003 0.0004 64681434 0.0004
PHOT.US GrowLife Inc. 20240215 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
PKTX.US ProtoKinetix Incorporated 20240215 0 0.0165 0.018 0.0165 0.017 118500 0.017 up up correct
PMHG.US Prime Meridian Holding Co. 20240215 0 22.75 22.75 22.75 22.75 0 22.75
PPBN.US Pinnacle Bankshares Corporation 20240215 0 27.77 28 27.77 28 1951 28 up up correct
PPHI.US Positive Physicians Holdings Inc. 20240215 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240215 0 0.1975 0.1975 0.175 0.175 3550 0.175 down down correct
PSBQ.US PSB Holdings Inc. 20240215 0 21.4 21.4 21.4 21.4 0 21.4
PTOI.US Plastic2Oil Inc. 20240215 0 0.004 0.004 0.004 0.004 0 0.004
PUBC.US PureBase Corporation 20240215 0 0.0828 0.09 0.073 0.073 82560 0.073 down down correct
PURE.US Pure Bioscience Inc. 20240215 0 0.1 0.107 0.1 0.107 392 0.107 up up correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240215 0 0.1304 0.1365 0.1304 0.1357 101231 0.1357 up up correct
PWCO.US PwrCor Inc. 20240215 0 0.0512 0.0512 0.0512 0.0512 0 0.0512
PXFG.US Phoenix Footwear Group Inc. 20240215 0 0.07 0.07 0.07 0.07 0 0.07
QBIO.US Q BioMed Inc. 20240215 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
QEPC.US Q.E.P. CO INC 20240215 0 20.25 21 20.25 21 24440 21 up up correct
QGSI.US QuantGate Systems Inc 20240215 0 0.0411 0.0497 0.0411 0.0497 29050 0.0497 up up correct
QMCI.US QuoteMedia Inc. 20240215 0 0.22 0.22 0.21 0.21 53300 0.21 down down correct
QNTO.US Quaint Oak Bancorp Inc. 20240215 0 11.65 11.65 11.25 11.25 1852 11.25 down down correct
QPRC.US Quest Patent Research Corp. 20240215 0 0.2443 0.2443 0.2443 0.2443 1500 0.2443
QRON.US Qrons Inc. 20240215 0 0.21 0.21 0.21 0.21 0 0.21
QSAM.US QSAM BIOSCIENCES INC 20240215 0 6.54 6.54 6.45 6.5 4700 6.5 down down correct
QSEP.US QS Energy Inc. 20240215 0 0.0693 0.0693 0.0627 0.0627 23200 0.0627 down down correct
RASP.US Rasna Therapeutics Inc. 20240215 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240215 0 0.0559 0.0587 0.0537 0.0548 146056 0.0548 down down correct
RELT.US Reliant Holdings Inc. 20240215 0 0.087 0.087 0.087 0.087 0 0.087
RGBP.US Regen Biopharma Inc 20240215 0 1 1 0.84 0.84 5768 0.84 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240215 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240215 0 0.0049 0.0049 0.0049 0.0049 0 0.0049
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240215 0 0.03 0.03 0.03 0.03 1010 0.03
RMHB.US Rocky Mountain High Brands Inc 20240215 0 0.0035 0.0035 0.0035 0.0035 507 0.0035
ROYE.US Royal Energy Resources Inc. 20240215 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240215 0 0.03 0.03 0.03 0.03 42000 0.03
RPMT.US Rego Payment Architectures Inc 20240215 0 1.42 1.45 1.38 1.42 89083 1.42
RRIF.US Rainforest Resources Inc. 20240215 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240215 0 0.0013 0.0013 0.0012 0.0013 5244804 0.0013
RSTN.US RDE INC 20240215 0 4.37 4.3705 4.34 4.34 8001 4.34 down down correct
RVIV.US Reviv3 Procare Co. 20240215 0 13.26 13.5563 13.25 13.5 4362 13.5 up up correct
RWCB.US Redwood Capital Bancorp 20240215 0 22.7 22.7 22.7 22.7 0 22.7
RXMD.US Progressive Care Inc. 20240215 0 2.74 2.74 2.5 2.71 2500 2.71 down down correct
SABK.US South Atlantic Bancshares Inc. 20240215 0 11.83 12.05 11.75 11.75 3825 11.75 down down correct
SAML.US SAMSARA LUGGAGE INC 20240215 0 0.0241 0.0273 0.0241 0.0256 227908 0.0256 up up correct
SANP.US Santo Mining Corp 20240215 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240215 0 0.32 0.32 0.32 0.32 0 0.32
SCIA.US SCI Engineered Materials Inc. 20240215 0 4.88 4.96 4.878 4.91 4296 4.91 up down incorrect
SCND.US Scientific Industries Inc. 20240215 0 1.98 1.98 1.98 1.98 992 1.98
SCOO.US School Specialty Inc. 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240215 0 30 30 30 30 0 30
SEGI.US Sycamore Entmt Group Inc 20240215 0 0.0005 0.0006 0.0005 0.0005 181529 0.0005
SENR.US Strategic Environmental & Energy Resources Inc. 20240215 0 0.04 0.05 0.0353 0.05 25986 0.05 up down incorrect
SGMD.US Sugarmade Inc. 20240215 0 0.0043 0.0053 0.0043 0.0043 62101 0.0043
SHMP.US NaturalShrimp Inc. 20240215 0 0.011 0.013 0.011 0.011 5009500 0.011
SHRG.US Sharing Services Global Corp. 20240215 0 0.002 0.002 0.002 0.002 84400 0.002
SHWZ.US Medicine Man Technologies Inc. 20240215 0 1.23 1.25 1.14 1.22 148263 1.22 down up incorrect
SING.US SinglePoint Inc. 20240215 0 0.41 0.466 0.401 0.45 278100 0.45 up down incorrect
SIRC.US Solar Integrated Roofing Corp 20240215 0 0.0095 0.0142 0.0055 0.006 8186355 0.006 down down correct
SKAS.US Saker Aviation Services Inc. 20240215 0 8.51 8.87 8.51 8.87 600 8.87 up up correct
SKVI.US Skinvisible Inc. 20240215 0 0.072 0.072 0.072 0.072 500 0.072
SKYE.US SKYE BIOSCIENCE INC 20240215 0 5.5 5.97 5.3 5.9305 14787 5.9305 up up correct
SMGI.US SMG Industries Inc. 20240215 0 0.179 0.179 0.179 0.179 0 0.179
SMKG.US SMART CARD MKTG SYS INC 20240215 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240215 0 0.0005 0.0005 0.0005 0.0005 4900000 0.0005
SNVP.US Savoy Energy Corp New 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240215 0 0.024 0.024 0.0186 0.0231 208059 0.0231 down down correct
SNYR.US Synergy CHC Corp. 20240215 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240215 0 7.5 7.5 7.5 7.5 15 7.5
SPGX.US Sustainable Projects Group Inc 20240215 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240215 0 0.0002 0.0002 0.0001 0.0001 90980000 0.0001 down up incorrect
SRGZ.US Star Gold Corp. 20240215 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240215 0 17.49 17.8 17 17 1358 17 down up incorrect
STCB.US Starco Brands Inc 20240215 0 0.14 0.14 0.14 0.14 1600 0.14
STEV.US Stevia Corp 20240215 0 0.0036 0.0036 0.003 0.0031 469950 0.0031 down up incorrect
STHI.US Sprout Tiny Homes Inc. 20240215 0 0.024 0.024 0.024 0.024 0 0.024
STLY.US HG Holdings Inc. 20240215 0 5.6 5.6 5.6 5.6 0 5.6
STMH.US Stem Holdings Inc. 20240215 0 0.274 0.274 0.274 0.274 0 0.274
SUME.US Summer Energy Holdings Inc. 20240215 0 0.4001 0.4001 0.4001 0.4001 0 0.4001
SUND.US Sundance Strategies Inc. 20240215 0 1.4 1.4 1.4 1.4 0 1.4
SVBT.US SVB & T Corporation 20240215 0 39.05 39.3 39.05 39.3 200 39.3 up down incorrect
SYEV.US Seychelle Environmental Technologies Inc. 20240215 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240215 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240215 0 0.0006 0.0006 0.0006 0.0006 6997 0.0006
TAUG.US Tauriga Sciences Inc. 20240215 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240215 0 3.95 4 3.6 3.8 2300 3.8 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240215 0 0.35 0.35 0.35 0.35 120 0.35
TCNB.US Town Center Bank 20240215 0 5.1 5.1 5 5 1700 5 down down correct
TDNT.US Trident Brands Incorporated 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240215 0 0.06 0.06 0.05 0.05 225057 0.05 down down correct
TGEN.US TECOGEN INC 20240215 0 0.7 0.747 0.646 0.686 11300 0.686 down down correct
TGHI.US Touchpoint Group Holdings Inc. 20240215 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240215 0 0.042 0.042 0.042 0.042 2000 0.042
TIKK.US Tel-Instrument Electronics Corp 20240215 0 1.97 1.97 1.97 1.97 200 1.97
TIXC.US Tix Corporation 20240215 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240215 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240215 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240215 0 0.0102 0.0102 0.0102 0.0102 435 0.0102
TLRS.US Timberline Resources Corporation 20240215 0 0.0477 0.0482 0.0455 0.0456 8150 0.0456 down down correct
TLSS.US TRANSPORTATION & LOGISTIC 20240215 0 0.0006 0.0006 0.0005 0.0005 6227392 0.0005 down down correct
TMBXF.US Tombstone Exploration Corporation 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240215 0 0.435 0.4499 0.435 0.436 23855 0.436 up up correct
TOFB.US Tofutti Brands Inc. 20240215 0 0.8 0.8 0.8 0.8 0 0.8
TPCS.US TechPrecision Corporation 20240215 0 3.57 3.61 3.51 3.51 7500 3.51 down down correct
TPTW.US TPT Global Tech Inc. 20240215 0 0.0003 0.0004 0.0002 0.0003 16880628 0.0003
TRCK.US Track Group Inc. 20240215 0 0.25 0.25 0.25 0.25 125 0.25
TRIQ.US TRAQIQ INC 20240215 0 1 1 1 1 0 1
TRVR.US Two Rivers Financial Group Inc 20240215 0 37 37 37 37 0 37
TSSI.US TSS Inc. 20240215 0 0.298 0.298 0.275 0.279 13500 0.279 down down correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240215 0 45.92 45.92 45.92 45.92 0 45.92
TYFG.US Tri-County Financial Group Inc. 20240215 0 42.1 42.1 42.1 42.1 0 42.1
UBAB.US United Bancorporation of Alabama Inc. 20240215 0 40.2 40.2 40 40 250 40 down down correct
UCASU.US UC Asset Limited Partnership 20240215 0 0.8344 0.8344 0.8344 0.8344 0 0.8344
UCLE.US US Nuclear Corp. 20240215 0 0.047 0.047 0.047 0.047 27500 0.047
UNIB.US University Bancorp Inc. 20240215 0 13.65 13.8 13.6 13.78 1000 13.78 up up correct
UNIF.US U & I Financial Corp. 20240215 0 8.2 8.2 8.2 8.2 425 8.2
UNIR.US Uniroyal Global Engineered Products Inc. 20240215 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNRV.US Unrivaled Brands Inc 20240215 0 0.75 0.75 0.75 0.75 487 0.75
UNTN.US United Tennessee Bankshares Inc. 20240215 0 18.75 18.75 18.75 18.75 0 18.75
UNXP.US United Express Inc 20240215 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240215 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240215 0 0.08 0.08 0.08 0.08 20003 0.08
USMT.US US Metro Bancorp Inc. 20240215 0 3.32 3.32 3.32 3.32 100 3.32
UWHR.US Uwharrie Capital Corp 20240215 0 7.5 7.5 7.5 7.5 156 7.5
VFRM.US Veritas Farms Inc. 20240215 0 0.021 0.021 0.02 0.02 32500 0.02 down down correct
VISM.US Visium Technologies Inc 20240215 0 0.012 0.012 0.011 0.012 140484 0.012
VIVC.US Vivic Corp. 20240215 0 0.51 0.51 0.51 0.51 0 0.51
VMNT.US Vemanti Group Inc. 20240215 0 0.0746 0.0746 0.0531 0.07 1850 0.07 down down correct
VPER.US Viper Networks Inc 20240215 0 0.0004 0.0004 0.0003 0.0003 4370473 0.0003 down down correct
VPLM.US Voip-Pal.com Inc. 20240215 0 0.016 0.016 0.0158 0.016 6098809 0.016
VRUS.US Verus International Inc. 20240215 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240215 0 11.27 11.27 11.27 11.27 0 11.27
VYCO.US Vycor Medical Inc. 20240215 0 0.09 0.09 0.09 0.09 0 0.09
VYND.US VYNLEADS INC 20240215 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240215 0 0.04 0.07 0.0322 0.0322 571 0.0322 down down correct
WARM.US Cool Technologies Inc. 20240215 0 0.0019 0.002 0.0018 0.0019 1152209 0.0019
WAYN.US Wayne Savings Bancshares Inc. 20240215 0 24.4795 24.4795 24.05 24.05 1225 24.05 down down correct
WBBW.US Westbury Bancorp Inc 20240215 0 28 28 28 28 0 28
WCRS.US Western Capital Resources Inc. 20240215 0 5.055 5.055 5.055 5.055 0 5.055
WCUI.US Wellness Center USA Inc. 20240215 0 0.0004 0.0004 0.0004 0.0004 75639 0.0004
WDDD.US Worlds Inc. 20240215 0 0.0075 0.0075 0.0075 0.0075 0 0.0075
WDLF.US Social Life Network Inc 20240215 0 0.0006 0.0007 0.0005 0.0005 11072923 0.0005 down down correct
WINR.US Simplicity Esports and Gaming Company. 20240215 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240215 0 0.25 0.48 0.25 0.44 5000 0.44 up up correct
WRIV.US White River Bancshares Co. 20240215 0 60.89 60.89 59.5 60.1 300 60.1 down down correct
WSCO.US Wall Street Media Co Inc. 20240215 0 0.51 0.51 0.51 0.51 0 0.51
WTBFB.US W T B Financial Crp B 20240215 0 285 291 282 290.5 177 290.5 up up correct
XDSL.US mPhase Technologies Inc. 20240215 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
XERI.US XERIANT INC 20240215 0 0.018 0.018 0.017 0.017 1677000 0.017 down up incorrect
ZCSH.US Grayscale Zcash Trust 20240215 0 3.1 3.49 2.97 3.23 38600 3.23 up down incorrect
ZDPY.US Zoned Properties Inc. 20240215 0 0.42 0.495 0.4 0.495 3100 0.495 up down incorrect
ZNOG.US Zion Oil & Gas Inc 20240215 0 0.06 0.06 0.06 0.06 531500 0.06

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