CollectAI

close-otc

2024/02/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240220 0 0.0228 0.0271 0.0201 0.0267 12605092 0.0267 up up correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240220 0 1.74 1.74 1.54 1.58 376700 1.58 down down correct
ABMC.US AMER BIO MEDICA CORP 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ABMT.US Advanced BioMedical Technologies Inc. 20240220 0 0.03 0.03 0.03 0.03 0 0.03
ACAN.US Americann Inc. 20240220 0 0.065 0.065 0.06 0.06 5300 0.06 down down correct
ACBM.US Acro Biomedical Co Ltd 20240220 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240220 0 6.05 6.05 6.05 6.05 900 6.05
ACUR.US Acura Pharmaceuticals Inc. 20240220 0 0.001 0.001 0.001 0.001 15 0.001
ADGO.US Advantego Corp 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240220 0 0.0483 0.053 0.0482 0.0482 76000 0.0482 down up incorrect
ADMT.US ADM Tronics Unlimited Inc. 20240220 0 0.08 0.08 0.08 0.08 5000 0.08
AERG.US Applied Energetics Inc. 20240220 0 1.852 1.86 1.8 1.829 30600 1.829 down up incorrect
AFIPA.US Amfi Corp A 20240220 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240220 0 0.04 0.04 0.04 0.04 8000 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240220 0 0.0029 0.0029 0.0026 0.0026 92343433 0.0026 down up incorrect
ALBY.US Community Capital Bancshares Inc. 20240220 0 18.4799 18.48 18.4799 18.48 1012 18.48 up down incorrect
ALDS.US APPlife Digital Solutions Inc. 20240220 0 0.0125 0.0125 0.0125 0.0125 0 0.0125
ALID.US Allied Corp. (California) 20240220 0 0.0454 0.0585 0.0454 0.0454 32219 0.0454
ALKM.US Alkame Holdings Inc 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240220 0 27.96 28.14 27.95 28.14 4500 28.14 up down incorrect
ALTD.US Altitude International Inc. 20240220 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240220 0 36.64 36.93 36.64 36.9 12600 36.9 up up correct
AMCT.US American Education Center Inc. 20240220 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240220 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240220 0 0.0001 0.0001 0.0001 0.0001 7491759 0.0001
AMMJ.US American Cannabis Company Inc 20240220 0 0.019 0.025 0.017 0.024 1002600 0.024 up up correct
AMMX.US AmeraMex International Inc. 20240220 0 0.167 0.167 0.167 0.167 1200 0.167
AMNL.US Applied Minerals Inc. 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240220 0 0.04 0.04 0.04 0.04 3300 0.04
ANDR.US Andrea Electronics Corporation 20240220 0 0.02 0.02 0.02 0.02 214300 0.02
ARBV.US American Riviera Bank 20240220 0 16.1 16.1 16.1 16.1 100 16.1
ARTH.US Arch Therapeutics Inc. 20240220 0 2.94 2.94 2.9 2.9 500 2.9 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240220 0 34.05 34.05 34.05 34.05 0 34.05
ATAO.US ALTAIR INTERNATIONAL CORP 20240220 0 0.123 0.123 0.1 0.123 134400 0.123
ATGN.US Altigen Communications Inc 20240220 0 0.8 0.83 0.76 0.77 67400 0.77 down down correct
ATRX.US Adhera Therapeutics Inc 20240220 0 0.02 0.02 0.02 0.02 100 0.02
ATVK.US Ameritek Ventures 20240220 0 0.0015 0.0017 0.0015 0.0017 260703 0.0017 up up correct
AUNXF.US Axp Energy Ltd 20240220 0 0.0007 0.0007 0.0007 0.0007 142571 0.0007
AXIM.US AXIM Biotechnologies Inc. 20240220 0 0.017 0.019 0.016 0.019 408500 0.019 up up correct
AZFL.US Amazonas Florestal New 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240220 0 0.73 0.75 0.73 0.75 3400 0.75 up up correct
BANT.US Bantec Inc 20240220 0 0.02 0.02 0.02 0.02 39 0.02
BASA.US Basanite Inc. 20240220 0 0.014 0.014 0.014 0.014 200 0.014
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240220 0 47 47 47 47 100 47
BAYP.US Bayport Intl Holdgs Inc 20240220 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240220 0 9.43 9.43 9.35 9.35 4000 9.35 down down correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240220 0 3.53 3.53 3.25 3.4 221700 3.4 down down correct
BCTF.US Bancorp 34 Inc. 20240220 0 8.95 8.95 8.95 8.95 200 8.95
BDCO.US Blue Dolphin Energy Company 20240220 0 4.41 4.6 4.37 4.6 700 4.6 up up correct
BDGR.US Black Dragon Res Cos Inc 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240220 0 2.4 2.4 2.4 2.4 5000 2.4
BEGI.US BlackStar Enterprise Group Inc. 20240220 0 0.002 0.0021 0.0019 0.002 13312011 0.002
BELP.US Belpointe REIT Inc 20240220 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240220 0 29.25 29.25 29 29 740 29 down down correct
BFCH.US Bitfrontier Capital Hldgs 20240220 0 0.01 0.018 0.01 0.0145 4557650 0.0145 up up correct
BIIO.US Bionovate Technologies 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240220 0 0.002 0.002 0.002 0.002 7517800 0.002
BLGO.US BioLargo Inc. 20240220 0 0.29 0.29 0.28 0.28 474100 0.28 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240220 0 0.8 0.8 0.8 0.8 100 0.8
BMTM.US Bright Mountain Media Inc. 20240220 0 0.1087 0.1087 0.1087 0.1087 0 0.1087
BNCC.US BNCCorp Inc. 20240220 0 27.68 28.37 27.68 27.72 1700 27.72 up down incorrect
BNET.US Bion Environmental Technologies Inc. 20240220 0 1.19 1.19 1.15 1.17 126900 1.17 down up incorrect
BOID.US Bank of Idaho Holding Co 20240220 0 29.3 29.3 29 29 300 29 down up incorrect
BRLL.US Barrel Energy Inc 20240220 0 0.013 0.0148 0.0096 0.011 4191552 0.011 down up incorrect
BRSF.US BRAIN SCIENTIFIC INC 20240220 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240220 0 0.452 0.452 0.405 0.405 15900 0.405 down up incorrect
BSFO.US Bank San Francisco California NEW 20240220 0 28 28 28 28 0 28
BSPK.US Bespoke Extracts Inc 20240220 0 0.1497 0.15 0.1201 0.1201 12100 0.1201 down up incorrect
BTIM.US Boatim Inc. 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240220 0 0.08 0.09 0.08 0.08 20100 0.08
BUKS.US Butler National Corporation 20240220 0 0.8 0.82 0.79 0.79 63800 0.79 down down correct
BWMG.US BROWNIE'S MARINE GRP INC 20240220 0 0.011 0.0115 0.011 0.0115 10100 0.0115 up up correct
CANB.US Can B Corp. 20240220 0 0.046 0.05 0.045 0.045 86900 0.045 down down correct
CANN.US General Cannabis Corp. 20240220 0 0.0829 0.0836 0.0505 0.0763 41400 0.0763 down down correct
CAPC.US Capstone Cos. Inc. 20240220 0 0.018 0.018 0.018 0.018 0 0.018
CAPS.US Capstone Therapeutics Corp. 20240220 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240220 0 0.0013 0.0015 0.0013 0.0014 4062666 0.0014 up up correct
CBAF.US Citba Financial Corporation 20240220 0 23.25 23.25 23.25 23.25 0 23.25
CBBI.US CBB Bancorp Inc 20240220 0 9.62 9.65 9.6 9.64 14900 9.64 up up correct
CBDS.US Cannabis Sativa Inc. 20240220 0 0.0146 0.0146 0.0105 0.0105 426672 0.0105 down down correct
CBKM.US Consumers Bancorp Inc. 20240220 0 16.95 17 16.95 17 300 16.8221 up up correct
CBTN.US Citizens Bancorp Investment Inc Class A 20240220 0 35 35 35 35 0 35
CBWA.US Commencement Bank 20240220 0 9.7 9.95 9.4 9.88 2100 9.88 up up correct
CCNB.US Coastal Carolina Bancshares Inc. 20240220 0 9.9 9.9 9.9 9.9 0 9.9
CCOB.US Century Cobalt Corp. 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240220 0 0.0001 0.0001 0.0001 0.0001 72311 0.0001
CCUR.US CCUR Holdings Inc. 20240220 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240220 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240220 0 0.652 0.7 0.6 0.64 380100 0.64 down up incorrect
CFNB.US California First National Bancorp 20240220 0 17.9 17.9 17.9 17.9 2000 17.9
CGLO.US Coro Global Inc 20240220 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240220 0 45.36 45.36 45.36 45.36 100 45.36
CHUC.US CHARLIES HOLDINGS INC 20240220 0 0.211 0.215 0.195 0.2029 71300 0.2029 down up incorrect
CIBH.US CIB Marine Bancshares Inc. 20240220 0 21.1 21.1 21.1 21.1 0 21.1
CLCS.US Cell Source Inc. 20240220 0 0.46 0.46 0.33 0.4 23850 0.4 down down correct
CLRD.US CLEARDAY INC 20240220 0 0.55 0.55 0.46 0.46 6100 0.46 down down correct
CLSH.US CLS Holdings USA Inc 20240220 0 0.045 0.049 0.039 0.049 188722 0.049 up up correct
CMTV.US Community Bancorp. 20240220 0 17.06 17.06 17.06 17.06 400 17.06
CMUV.US CMUV BANCORP 20240220 0 16.5 16.5 16.46 16.5 600 16.5
CMXC.US Cell MedX Corp. 20240220 0 0.023 0.03 0.023 0.03 26000 0.03 up up correct
CNAF.US Commercial National Financial Corporation 20240220 0 9.52 9.52 9.11 9.11 1381 8.8688 down down correct
CNBB.US CNB Community Bancorp Inc 20240220 0 35.25 35.25 35.25 35.25 0 35.25
CNBN.US CNB Bank Shares Inc. 20240220 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240220 0 0.02 0.02 0.01 0.01 99900 0.01 down down correct
CNFN.US CFN Enterprises Inc 20240220 0 0.1 0.1 0.1 0.1 0 0.1
COSO.US CoastalSouth Bancshares Inc. 20240220 0 16.55 16.55 16.55 16.55 0 16.55
CPKF.US Chesapeake Financial Shares Inc. 20240220 0 18.6 18.6 18.6 18.6 287 18.4442
CPMV.US MOSAIC IMMUNOENGINEERING 20240220 0 0.524 0.524 0.524 0.524 15 0.524
CPTP.US Capital Properties Inc. 20240220 0 11.5 11.5 11.5 11.5 0 11.5
CPWR.US Ocean Thermal Energy Corp. 20240220 0 0.0105 0.011 0.01 0.01 553400 0.01 down down correct
CRBO.US Carbon Energy Corporation 20240220 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240220 0 2.22 2.22 2.11 2.12 1300 2.12 down down correct
CRSS.US Crossroads Systems Inc. 20240220 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240220 0 0.0289 0.0396 0.0289 0.03 513600 0.03 up up correct
CRVW.US CareView Communications Inc. 20240220 0 0.06 0.06 0.06 0.06 63800 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240220 0 0.05 0.0545 0.05 0.0523 7321 0.0523 up up correct
CSHX.US Cashmere Valley Bank 20240220 0 52.5 52.5 52.5 52.5 0 52.5
CTGL.US Citrine Global Corp 20240220 0 0.019 0.019 0.019 0.019 0 0.019
CTUY.US Century Next Financial Corporation 20240220 0 29.15 29.15 29.15 29.15 200 29.15
CVAT.US Cavitation Technologies Inc. 20240220 0 0.02 0.02 0.02 0.02 100600 0.02
CVSI.US CV Sciences Inc. 20240220 0 0.04 0.04 0.03 0.04 180600 0.04
CWBK.US CW Bancorp 20240220 0 30.25 30.25 30.25 30.25 0 30.25
CWGL.US Crimson Wine Group Ltd. 20240220 0 5.81 5.82 5.81 5.82 3800 5.82 up up correct
CWPE.US CW Petroleum Corp 20240220 0 0.3 0.3 0.3 0.3 0 0.3
CYBL.US Cyberlux Corp 20240220 0 0.0031 0.0038 0.0031 0.0036 993401 0.0036 up up correct
CYDY.US CytoDyn Inc. 20240220 0 0.17 0.17 0.16 0.17 985200 0.17
CYSM.US Community Bancorp of Santa Maria 20240220 0 10.36 10.36 10.36 10.36 0 10.36
DCSX.US DIRECT COMM SOLUTIONS 20240220 0 0.902 0.902 0.902 0.902 0 0.902
DFCO.US DALRADA FINCL CORP 20240220 0 0.191 0.191 0.165 0.175 88500 0.175 down up incorrect
DGWR.US DEEP GREEN WASTE & REC 20240220 0 0.0355 0.0355 0.0355 0.0355 0 0.0355
DIGP.US DigiPath Inc. 20240220 0 0.018 0.0225 0.018 0.0225 5200 0.0225 up down incorrect
DIMC.US Dimeco Inc. 20240220 0 36 36 36 36 100 36
DPLS.US Darkpulse Inc 20240220 0 0.0009 0.001 0.0008 0.0009 15317668 0.0009
DPWW.US Diego Pellicer Worldwide Inc. 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240220 0 0.0003 0.0004 0.0002 0.0004 1795373 0.0004 up down incorrect
DSBX.US Dogwood State Bank 20240220 0 17 17 17 17 0 17
DTGI.US Digerati Technologies Inc 20240220 0 0.027 0.0271 0.023 0.0256 2494300 0.0256 down up incorrect
DYNR.US DynaResource Inc. 20240220 0 1.66 1.9 1.66 1.9 1100 1.9 up up correct
EACO.US EACO Corporation 20240220 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240220 0 0.0949 0.0949 0.0758 0.0758 70700 0.0758 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240220 0 17.25 17.25 17.23 17.23 3700 17.23 down down correct
EFSI.US Eagle Financial Services Inc. 20240220 0 29.25 29.99 29.25 29.99 400 29.99 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240220 0 0.19 0.19 0.18 0.18 1437300 0.18 down down correct
ELVG.US ELVICTOR GROUP INC 20240220 0 0.025 0.025 0.025 0.025 0 0.025
EMED.US ELECTROMEDICAL TECH INC 20240220 0 0.001 0.001 0.001 0.001 1877000 0.001
EMMA.US Emmaus Life Sciences Inc. 20240220 0 0.087 0.087 0.087 0.087 10000 0.087
EMYB.US Embassy Bancorp Inc. 20240220 0 14.55 14.55 14.55 14.55 0 14.55
ENBP.US ENB Financial Corp 20240220 0 14.4 14.4 14.4 14.4 14200 14.4
ENDV.US Endonovo Therapeutics Inc. 20240220 0 0.004 0.004 0.004 0.004 1 0.004
ENZC.US Enzolytics Inc 20240220 0 0.0148 0.0148 0.0135 0.0139 4299416 0.0139 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240220 0 0.08 0.09 0.08 0.08 15600 0.08
EQFN.US Equitable Financial Corp 20240220 0 12.75 12.75 12.75 12.75 0 12.75
ESBS.US ES Bancshares Inc 20240220 0 5.33 5.33 5.33 5.33 600 5.33
ESMC.US Escalon Medical Corp. 20240220 0 0.17 0.21 0.16 0.21 54100 0.21 up down incorrect
ETCG.US Grayscale Ethereum Classic Trust 20240220 0 12 12.9 11.64 12.28 93200 12.28 up down incorrect
ETHE.US Grayscale Ethereum Trust (ETH) 20240220 0 24.96 25.49 24.11 25.48 5970600 25.48 up down incorrect
ETST.US Earth Science Tech Inc. 20240220 0 0.08 0.08 0.07 0.07 106275 0.07 down up incorrect
EWLL.US eWellness Healthcare Corp. 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240220 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240220 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240220 0 2.03 2.04 2 2 30100 2 down up incorrect
FALC.US FalconStor Software Inc. 20240220 0 1.33 1.33 1.33 1.33 100 1.33
FBAK.US First National Bank Alaska 20240220 0 199.5 199.5 196.15 198.5 370 195.3192 down down correct
FBPA.US Farmers Bank of Appomattox 20240220 0 23.25 23.25 23.25 23.25 0 22.7
FBTT.US First Bankers Trustshares Inc. 20240220 0 18.5 18.5 18.24 18.34 2500 18.34 down down correct
FCIC.US FCCC Inc. 20240220 0 0.53 0.53 0.53 0.53 0 0.53
FDCT.US FDCTECH INC 20240220 0 0.02 0.024 0.02 0.021 72100 0.021 up up correct
FDVA.US Freedom Bank of Virginia 20240220 0 10.75 10.75 10.75 10.75 0 10.75
FETM.US Fentura Financial Inc. 20240220 0 26 26.4 25.75 25.75 3100 25.75 down down correct
FFLO.US FREE FLOW INC 20240220 0 0.2119 0.2119 0.2119 0.2119 0 0.2119
FFMR.US First Farmers Financial Corp. 20240220 0 66.625 66.625 66.625 66.625 200 66.625
FGCO.US Financial Gravity Companies Inc. 20240220 0 0.1 0.1 0.1 0.1 0 0.1
FGNV.US Forge Innovation Development Corp 20240220 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240220 0 0.025 0.025 0.025 0.025 0 0.025
FISB.US 1st Capital Bancorp 20240220 0 11.5 11.5 11.5 11.5 0 11.5
FLES.US THE 4 LESS GROUP INC 20240220 0 0.09 0.149 0.059 0.08 1726400 0.08 down down correct
FLSS.US Forbes Energy Services Ltd 20240220 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240220 0 4920 5165 4902.7002 5150 800 5150 up up correct
FMBM.US F & M Bank Corp. 20240220 0 18.49 18.49 17.85 18.49 2800 18.49
FMCB.US Farmers & Merchants Bancorp 20240220 0 980 980 970 980 100 980
FMCC.US Freddie Mac 20240220 0 1.09 1.11 1.05 1.09 1782000 1.09
FMHS.US FARMHOUSE INC 20240220 0 0.0602 0.0602 0.0602 0.0602 0 0.0602
FNAM.US Evolutionary Genomics Inc. 20240220 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240220 0 24.898 24.898 24.898 24.898 0 24.898
FNMA.US Federal National Mortgage Association 20240220 0 1.26 1.31 1.23 1.27 3045400 1.27 up up correct
FORW.US Forwardly Inc 20240220 0 0.0128 0.015 0.0128 0.014 101039 0.014 up down incorrect
FRSB.US First Resource Bank 20240220 0 13.9 13.9 13.9 13.9 0 13.9
FSSN.US FISION Corp. 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240220 0 4.67 4.7 4.47 4.55 159500 4.55 down up incorrect
FTLF.US FitLife Brands Inc 20240220 0 21.71 22.7 21.53 22.4817 1660 22.4817 up down incorrect
FUST.US Fuse Group Holding Inc. 20240220 0 0.22 0.22 0.22 0.22 0 0.22
FWONB.US Liberty Media Formula One Corporation Series B 20240220 0 61 61 61 61 0 61
GAXY.US Galaxy Next Generation Inc. 20240220 0 0.0001 0.0001 0.0001 0.0001 2889845 0.0001
GBFH.US GBank Financial Holdings Inc. 20240220 0 16.2 16.4 16 16.4 2535 16.4 up down incorrect
GBLX.US GB Sciences Inc 20240220 0 0.01 0.01 0.01 0.01 83000 0.01
GBTC.US Grayscale Bitcoin Trust 20240220 0 46.69 46.76 45.32 46.41 13357300 46.41 down up incorrect
GCAN.US Greater Cannabis Co. Inc. 20240220 0 0.0008 0.0008 0.0008 0.0008 54500 0.0008
GCEH.US Global Clean Energy Holdings Inc. 20240220 0 0.951 0.99 0.951 0.9705 2695 0.9705 up down incorrect
GDLC.US Grayscale Digital Large Cap Fund LLC 20240220 0 15.97 16.87 15.89 16.8 132200 16.8 up down incorrect
GIBX.US GIB CAP GROUP INC 20240220 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240220 0 0.12 0.12 0.12 0.12 0 0.12
GKIN.US Guskin Gold Corp. 20240220 0 0.0092 0.0092 0.0092 0.0092 10024 0.0092
GKIT.US Greenkraft Inc. 20240220 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GLAE.US GlassBridge Enterprises Inc 20240220 0 79.99 79.99 79.99 79.99 0 79.99
GLGI.US Greystone Logistics Inc. 20240220 0 1.34 1.36 1.32 1.34 33400 1.34
GLNS.US Golden Star Resource Corp. 20240220 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240220 0 1.74 1.74 1.7 1.7 9500 1.7 down down correct
GMER.US GOOD GAMING INC 20240220 0 0.03 0.0335 0.0251 0.026 825777 0.026 down down correct
GMGT.US Gaming Technologies Inc. 20240220 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240220 0 0.0001 0.0001 0.0001 0.0001 3750 0.0001
GNRS.US Greenrose Acquisition Corp 20240220 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240220 0 3.01 3.01 3.01 3.01 1400 3.01
GPFT.US Grapefruit USA Inc 20240220 0 0.0009 0.0011 0.0009 0.0011 12300 0.0011 up up correct
GPOX.US GPO PLUS INC 20240220 0 0.141 0.145 0.14 0.141 77900 0.141
GRMC.US GOLDRICH MINING CO 20240220 0 0.023 0.023 0.0133 0.0133 12900 0.0133 down down correct
GRWC.US Grow Capital Inc. 20240220 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
GRYN.US Green Hygienics Holdings Inc. 20240220 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240220 0 0.001 0.001 0.001 0.001 200000 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240220 0 0.0011 0.0011 0.001 0.0011 2170845 0.0011
GSTX.US Graphene & Solar Technologies Ltd. 20240220 0 0.018 0.018 0.017 0.018 27772 0.018
GTEH.US Gentech Holdings Inc 20240220 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240220 0 0.35 0.355 0.27 0.334 325800 0.334 down down correct
GTLL.US Global Techs Ltd 20240220 0 0.0002 0.0003 0.0002 0.0002 21905629 0.0002
GVSI.US Good Vibrations Shoes Inc 20240220 0 0.0089 0.009 0.008 0.0082 7508176 0.0082 down down correct
GWSN.US Gulf West Security Network Inc. 20240220 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240220 0 0.02 0.02 0.02 0.02 21000 0.02
GXLM.US Grayscale Stellar Lumens Trust 20240220 0 25 28 24 26.015 9500 26.015 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240220 0 21.39 21.39 20.6 20.6 1500 20.6 down down correct
HCBC.US High Country Bancorp Inc. 20240220 0 31.45 31.45 31.42 31.42 500 31.42 down down correct
HCMC.US Healthier Choices Mgmt 20240220 0 0.0001 0.0001 0 0 253235661 0 down down correct
HEWA.US HEALTHWAREHOUSE.COM 20240220 0 0.14 0.14 0.14 0.14 300 0.14
HGTXU.US Hugoton Royalty Trust 20240220 0 0.49 0.5127 0.49 0.5098 26584 0.5098 up up correct
HLAN.US Heartland BancCorp 20240220 0 87.4 87.4 87.4 87.4 100 87.4
HLYK.US HealthLynked Corp 20240220 0 0.052 0.055 0.05 0.051 81900 0.051 down down correct
HMBL.US Humbl Inc 20240220 0 0.0009 0.0009 0.0008 0.0009 69922000 0.0009
HMMR.US Hammer Fiber Optics Holdings Corp. 20240220 0 0.1 0.1 0.1 0.1 0 0.1
HPNN.US Hop-On Inc 20240220 0 0.0004 0.0004 0.0003 0.0003 9023500 0.0003 down down correct
HPTO.US hopTo Inc. 20240220 0 0.379 0.379 0.352 0.352 8634 0.352 down down correct
HQDA.US HQDA Elderly Life Network Corp. 20240220 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240220 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240220 0 0.071 0.071 0.071 0.071 0 0.071
HYEX.US HEALTHY EXTRACTS INC 20240220 0 1.77 1.77 1.77 1.77 0 1.77
HYSR.US Sunhydrogen Inc. 20240220 0 0.011 0.012 0.011 0.012 4694200 0.012 up up correct
HZEN.US Grayscale Horizen Trust 20240220 0 3.44 4.13 3.27 4.008 36800 4.008 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240220 0 22 22.75 21.54 22.75 6900 22.75 up up correct
ICBU.US Imd Companies Inc 20240220 0 0.0005 0.0007 0.0005 0.0006 4107445 0.0006 up up correct
ICCT.US iCoreConnect Inc. 20240220 0 1.46 1.4899 1.42 1.42 45048 1.42 down down correct
ICNB.US Iconic Brands Inc. 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240220 0 0.95 1.02 0.95 1 3982 1 up up correct
IEHC.US IEH Corporation 20240220 0 6.12 6.12 5.95 5.95 7500 5.95 down down correct
IFHI.US Integrated Financial Holdings Inc. 20240220 0 29 29 29 29 1000 29
IGEN.US IGEN Networks Corp. 20240220 0 0.0003 0.0003 0.0003 0.0003 16103829 0.0003
ILAL.US International Land Alliance Inc. 20240220 0 0.053 0.055 0.051 0.052 87900 0.052 down down correct
ILUS.US Ilustrato Pictures Intl 20240220 0 0.013 0.015 0.013 0.013 5144000 0.013
IMCI.US INFINITE GROUP INC 20240220 0 0.0016 0.0016 0.0016 0.0016 212 0.0016
IMII.US Inception Mining Inc. 20240220 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
INBC.US InBankShares Corporation 20240220 0 8.4 8.4 8.4 8.4 10000 8.4
INBP.US Integrated BioPharma Inc. 20240220 0 0.23 0.23 0.23 0.23 0 0.23
INFT.US Infinity Bank 20240220 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240220 0 0.04 0.04 0.04 0.04 128200 0.04
INKW.US Greene Concepts Inc New 20240220 0 0.0025 0.0025 0.0023 0.0025 1734950 0.0025
INLB.US Item 9 Labs Corp. 20240220 0 0.0004 0.0005 0.0004 0.0005 102000 0.0005 up up correct
INND.US Innerscope Hearing Tech 20240220 0 0.0002 0.0003 0.0002 0.0002 21642070 0.0002
INTI.US Inhibitor Therapeutics Inc. 20240220 0 0.08 0.08 0.08 0.08 1 0.08
INTV.US Integrated Ventures Inc 20240220 0 1.5 1.5 1.5 1.5 200 1.5
INVU.US InvestView Inc. 20240220 0 0.0185 0.019 0.018 0.019 1140897 0.019 up up correct
IONI.US I-On Digital Corp. 20240220 0 0.338 0.421 0.329 0.421 20800 0.421 up up correct
IPIX.US Innovation Pharmaceuticals Inc 20240220 0 0.0062 0.0068 0.006 0.0065 314784 0.0065 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240220 0 0.215 0.215 0.171 0.2 52000 0.2 down down correct
IQST.US Iqstel Inc 20240220 0 0.24 0.24 0.211 0.22 252500 0.22 down down correct
ISBA.US Isabella Bank Corporation 20240220 0 20.5 20.5 20.5 20.5 2100 20.5
ISCO.US International Stem Cell Corporation 20240220 0 0.1 0.1 0.1 0.1 100 0.1
IVDN.US Innovative Designs Inc. 20240220 0 0.14 0.14 0.14 0.14 0 0.14
IVFH.US Innovative Food Holdings Inc. 20240220 0 0.7575 0.9 0.7575 0.86 326800 0.86 up up correct
IWSY.US ImageWare Systems Incorporated 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240220 0 21.95 21.95 21.95 21.95 0 21.95
JFBC.US Jeffersonville Bancorp 20240220 0 17.25 17.25 17.05 17.05 3431 16.907 down down correct
JKSM.US Jacksam Corp. 20240220 0 0.0175 0.0175 0.0175 0.0175 0 0.0175
JSDA.US Jones Soda Co. 20240220 0 0.26 0.29 0.251 0.26 458800 0.26
KAYS.US Kaya Holdings Inc. 20240220 0 0.04 0.04 0.04 0.04 1700 0.04
KBLB.US Kraig Biocraft Laboratories Inc. 20240220 0 0.07 0.07 0.07 0.07 3142000 0.07
KBPH.US Kyto Technology and Life Science Inc. Class B 20240220 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240220 0 36.5 37 36.5 37 400 37 up up correct
KGKG.US Kona Gold Solutions Inc. 20240220 0 0.0027 0.003 0.0026 0.003 4288776 0.003 up up correct
KISB.US Kish Bancorp Inc. 20240220 0 32.25 32.25 32.25 32.25 0 32.25
KITL.US Kisses From Italy Inc 20240220 0 0.0025 0.0026 0.0023 0.0023 2065000 0.0023 down down correct
KTEL.US KonaTel Inc. 20240220 0 0.77 0.77 0.71 0.71 20900 0.71 down down correct
KTHN.US Katahdin Bankshares Corp. 20240220 0 22.35 22.35 22.35 22.35 900 22.35
LBRDB.US Liberty Broadband Corp. Class B 20240220 0 62.99 62.99 62.99 62.99 0 62.99
LBSR.US LIBERTY STAR URANM METLS 20240220 0 0.74 0.74 0.721 0.725 67600 0.725 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240220 0 0.029 0.03 0.028 0.029 32200 0.029
LDSN.US Luduson G Inc 20240220 0 0.77 0.77 0.77 0.77 0 0.77
LEAI.US Legacy Education Alliance Inc 20240220 0 0.113 0.1379 0.112 0.1379 45319 0.1379 up up correct
LFER.US Life on Earth Inc. 20240220 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240220 0 15 15 15 15 0 14.7992
LGCP.US LEGION CAP CORP 20240220 0 0.1987 0.1987 0.1987 0.1987 0 0.1987
LGIQ.US Logiq Inc. 20240220 0 0.035 0.035 0.028 0.035 113100 0.035
LICT.US LICT Corporation 20240220 0 18100 18100 18100 18100 2 18100
LIVC.US Live Current Media Inc. 20240220 0 0.0001 0.0001 0.0001 0.0001 360 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240220 0 31.03 31.03 31.03 31.03 0 31.03
LQMT.US Liquidmetal Technologies Inc. 20240220 0 0.05 0.06 0.05 0.05 240500 0.05
LSMG.US Lode-Star Mining Inc. 20240220 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240220 0 12.6 13.39 12.55 13.11 190200 13.11 up up correct
LTNC.US Labor Smart Inc 20240220 0 0.0006 0.0025 0.0006 0.002 3764475 0.002 up up correct
LTUM.US Lithium Corporation 20240220 0 0.039 0.048 0.039 0.047 364200 0.047 up up correct
LUMB.US Lumbee Guaranty Bank 20240220 0 10 10 10 10 0 10
LUVU.US Luvu Brands Inc. 20240220 0 0.08 0.09 0.08 0.09 44700 0.09 up up correct
LYBC.US Lyons Bancorp Inc. 20240220 0 39.25 39.25 39.25 39.25 300 39.25
MACE.US Mace Security International Inc. 20240220 0 0.04 0.04 0.04 0.04 4500 0.04
MAGE.US Magellan Gold Corporation 20240220 0 0.1235 0.1235 0.1235 0.1235 0 0.1235
MBLU.US Morris State Bancshares Inc 20240220 0 78.45 78.45 78.45 78.45 0 78.45
MCBI.US Mountain Commerce Bancorp Inc. 20240220 0 18.5 18.5 18.5 18.5 0 18.5
MCOA.US Marijuana Company of America Inc. 20240220 0 0.0002 0.0002 0.0001 0.0001 9448062 0.0001 down down correct
MDCN.US Medican Enterprises Inc 20240220 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240220 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240220 0 0.94 0.95 0.88 0.93 52700 0.93 down down correct
MFON.US Mobivity Holdings Corp. 20240220 0 0.41 0.41 0.41 0.41 0 0.41
MGTI.US MGT Capital Investments Inc. 20240220 0 0.0046 0.0046 0.004 0.0041 1046807 0.0041 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240220 0 18.46 18.5 18.4 18.5 2600 18.5 up up correct
MHTX.US Manhattan Scientifics Inc. 20240220 0 0.0025 0.0025 0.0025 0.0025 53000 0.0025
MICR.US Micron Solutions Inc. 20240220 0 1.01 1.01 1 1 2533 1 down down correct
MITI.US MITESCO INC 20240220 0 0.35 0.98 0.35 0.4 18600 0.4 up up correct
MJHI.US MJ Harvest Inc. 20240220 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240220 0 0.0033 0.0034 0.003 0.0032 16396156 0.0032 down down correct
MJNE.US MJ HOLDINGS INC 20240220 0 0.022 0.022 0.02 0.02 10278 0.02 down down correct
MMEX.US Mmex Resources Corp 20240220 0 0.0001 0.0001 0.0001 0.0001 34488687 0.0001
MMND.US Mastermind Inc. 20240220 0 0.05 0.05 0.05 0.05 100 0.05
MNAT.US Marquette National Corporation 20240220 0 27.5 27.5 27.5 27.5 1000 27.5
MNBO.US MNB Holdings Corporation 20240220 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240220 0 47.2 47.2 47.2 47.2 0 47.2
MNTR.US Mentor Capital Inc. 20240220 0 0.04 0.05 0.04 0.05 52300 0.05 up up correct
MPIR.US Empire Diversified Energy Inc. 20240220 0 0.258 0.258 0.258 0.258 0 0.258
MRMD.US MariMed Inc 20240220 0 0.28 0.3 0.28 0.295 93200 0.295 up up correct
MRZM.US Marizyme Incorporated 20240220 0 0.07 0.07 0.07 0.07 0 0.07
MVLY.US Mission Valley Bancorp 20240220 0 14.5 14.5 14.5 14.5 0 14.5
NANX.US Nanophase Technologies Corporation 20240220 0 0.98 0.98 0.9 0.9 1700 0.9 down up incorrect
NASB.US NASB Financial Inc. 20240220 0 32.49 32.49 32.49 32.49 0 32.49
NAUH.US National American University Holdings Inc. 20240220 0 0.04 0.04 0.04 0.04 0 0.04
NBIO.US Nascent Biotech Inc. 20240220 0 0.0901 0.0907 0.09 0.09 154650 0.09 down up incorrect
NGTF.US NightFood Holdings Inc. 20240220 0 0.019 0.019 0.0187 0.019 15033 0.019
NIDB.US Northeast Indiana Bancorp Inc. 20240220 0 18 18 18 18 200 18
NLCP.US NewLake Capital Partners 20240220 0 16.8 16.8 16.29 16.49 19800 16.49 down down correct
NLST.US Netlist Inc 20240220 0 1.67 1.67 1.52 1.58 476900 1.58 down down correct
NOBH.US Nobility Homes Inc. 20240220 0 33 33 33 33 100 33
NOHO.US Novation Holdings Inc 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240220 0 0.0295 0.0295 0.0295 0.0295 0 0.0295
NROM.US Noble Roman's Inc. 20240220 0 0.33 0.33 0.32 0.33 36500 0.33
NSAV.US Net Savings Link Inc 20240220 0 0.0015 0.0015 0.0014 0.0014 5422771 0.0014 down down correct
NUGS.US Cannabis Strategic Ventures 20240220 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240220 0 0.034 0.034 0.034 0.034 11000 0.034
NUVR.US Nuvera Communications Inc. 20240220 0 12.1 12.1 12.1 12.1 0 12.1
NWBO.US Northwest Biotherapeutics Inc. 20240220 0 0.59 0.61 0.57 0.61 1531200 0.61 up up correct
NWYF.US Northway Financial Inc. 20240220 0 18.85 18.85 18.85 18.85 300 18.85
NXEN.US Nexien BioPharma Inc. 20240220 0 0.02 0.02 0.02 0.02 3700 0.02
ODII.US ODYSSEY SEMCONDCTR TECH 20240220 0 0.055 0.055 0.055 0.055 0 0.055
ODYY.US Odyssey Group International Inc. 20240220 0 0.064 0.064 0.063 0.063 36300 0.063 down down correct
OMTK.US Omnitek Engineering Corp. 20240220 0 0.02 0.02 0.02 0.02 2200 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240220 0 0.9 0.9 0.9 0.9 1000 0.9
OPTI.US Optec International Inc 20240220 0 0.0037 0.0038 0.0035 0.0037 19631956 0.0037
OPVS.US NanoFlex Power Corp. 20240220 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240220 0 6.74 6.82 6.6 6.81 23582 6.81 up down incorrect
OSBK.US Oconee Financial Corporation 20240220 0 36.3 36.3 36.3 36.3 0 36.3
OTCM.US OTC Markets Group Inc. 20240220 0 58.63 58.63 57.43 57.61 6700 57.61 down up incorrect
OTLC.US ONCOTELIC THERAPEUTCS INC 20240220 0 0.04 0.04 0.04 0.04 1600 0.04
OTTW.US Ottawa Bancorp Inc. 20240220 0 11.48 11.5 11.48 11.5 500 11.5 up down incorrect
OWPC.US One World Pharma Inc. 20240220 0 0.0532 0.055 0.0532 0.054 32200 0.054 up down incorrect
OZSC.US Ozop Energy Solutions Inc 20240220 0 0.0014 0.0014 0.0013 0.0014 23963836 0.0014
PBAM.US Private Bancorp of America Inc. 20240220 0 35.55 35.7 35.3 35.6 7400 35.6 up down incorrect
PBIO.US Pressure BioSciences Inc. 20240220 0 0.24 0.24 0.2 0.23 113100 0.23 down up incorrect
PBNC.US PB Financial Corporation 20240220 0 39 39 39 39 0 39
PBNK.US Pinnacle Bank 20240220 0 15.5 15.89 15.2 15.89 1100 15.89 up down incorrect
PBSV.US Pharma-Bio Serv Inc. 20240220 0 0.97 0.97 0.97 0.97 0 0.97
PBYA.US Upstryve Inc 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240220 0 16.25 16.75 16.25 16.75 500 16.75 up up correct
PFHO.US Pacific Health Care Organization Inc. 20240220 0 0.7 0.7 0.68 0.68 1500 0.68 down down correct
PFLC.US Pacific Financial Corporation 20240220 0 10.59 10.64 10.4 10.64 1800 10.64 up up correct
PFTI.US Puradyn Filter Technologies Incorporated 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240220 0 0.085 0.099 0.085 0.099 51078 0.099 up up correct
PGTK.US Pacific Green Technologies Inc. 20240220 0 0.48 0.48 0.48 0.48 1100 0.48
PHCG.US Pure Harvest Cannabis Group Inc. 20240220 0 0.001 0.001 0.001 0.001 0 0.001
PHIL.US Phi Group Inc 20240220 0 0.0004 0.0005 0.0003 0.0005 45642274 0.0005 up up correct
PHOT.US GrowLife Inc. 20240220 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
PKTX.US ProtoKinetix Incorporated 20240220 0 0.018 0.02 0.0152 0.02 125225 0.02 up up correct
PMHG.US Prime Meridian Holding Co. 20240220 0 22.76 22.76 22.76 22.76 100 22.76
PPBN.US Pinnacle Bankshares Corporation 20240220 0 28 28 28 28 100 27.75
PPHI.US Positive Physicians Holdings Inc. 20240220 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240220 0 0.18 0.21 0.18 0.18 16500 0.18
PSBQ.US PSB Holdings Inc. 20240220 0 21.4 21.4 21.4 21.4 100 21.4
PTOI.US Plastic2Oil Inc. 20240220 0 0.003 0.003 0.003 0.003 100 0.003
PUBC.US PureBase Corporation 20240220 0 0.068 0.08 0.068 0.075 44200 0.075 up up correct
PURE.US Pure Bioscience Inc. 20240220 0 0.114 0.114 0.114 0.114 1090 0.114
PVCT.US Provectus Biopharmaceuticals Inc. 20240220 0 0.139 0.143 0.139 0.142 220200 0.142 up up correct
PWCO.US PwrCor Inc. 20240220 0 0.078 0.078 0.078 0.078 500 0.078
PXFG.US Phoenix Footwear Group Inc. 20240220 0 0.05 0.05 0.05 0.05 200 0.05
QBIO.US Q BioMed Inc. 20240220 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
QEPC.US Q.E.P. CO INC 20240220 0 20.6 20.99 20.6 20.99 300 20.99 up up correct
QGSI.US QuantGate Systems Inc 20240220 0 0.0497 0.0497 0.0497 0.0497 0 0.0497
QMCI.US QuoteMedia Inc. 20240220 0 0.21 0.21 0.21 0.21 900 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240220 0 11.37 11.37 11.37 11.37 0 11.37
QPRC.US Quest Patent Research Corp. 20240220 0 0.2978 0.2978 0.2978 0.2978 0 0.2978
QRON.US Qrons Inc. 20240220 0 0.21 0.21 0.21 0.21 0 0.21
QSAM.US QSAM BIOSCIENCES INC 20240220 0 6.7 6.7 6.7 6.7 400 6.7
QSEP.US QS Energy Inc. 20240220 0 0.06 0.06 0.06 0.06 5500 0.06
RASP.US Rasna Therapeutics Inc. 20240220 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240220 0 0.051 0.053 0.0499 0.05 1356572 0.05 down down correct
RELT.US Reliant Holdings Inc. 20240220 0 0.087 0.087 0.087 0.087 0 0.087
RGBP.US Regen Biopharma Inc 20240220 0 0.9498 0.9498 0.8352 0.91 5685 0.91 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240220 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240220 0 0.0049 0.0049 0.0049 0.0049 0 0.0049
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240220 0 0.01 0.01 0.01 0.01 1000 0.01
RMHB.US Rocky Mountain High Brands Inc 20240220 0 0.0035 0.004 0.0035 0.004 160600 0.004 up up correct
ROYE.US Royal Energy Resources Inc. 20240220 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240220 0 0.0327 0.0338 0.032 0.0338 10322 0.0338 up up correct
RPMT.US Rego Payment Architectures Inc 20240220 0 1.49 1.5 1.45 1.485 25500 1.485 down down correct
RRIF.US Rainforest Resources Inc. 20240220 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240220 0 0.0013 0.0014 0.0013 0.0014 4025300 0.0014 up up correct
RSTN.US RDE INC 20240220 0 4.3 4.3 4.25 4.25 700 4.25 down down correct
RVIV.US Reviv3 Procare Co. 20240220 0 13.2412 13.2412 13.2412 13.2412 257 13.2412
RWCB.US Redwood Capital Bancorp 20240220 0 22 22 22 22 500 22
RXMD.US Progressive Care Inc. 20240220 0 2.746 2.746 2.746 2.746 100 2.746
SABK.US South Atlantic Bancshares Inc. 20240220 0 12.016 12.016 12.016 12.016 0 12.016
SAML.US SAMSARA LUGGAGE INC 20240220 0 0.0245 0.0245 0.023 0.024 384267 0.024 down down correct
SANP.US Santo Mining Corp 20240220 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240220 0 0.4 0.4 0.4 0.4 0 0.4
SCIA.US SCI Engineered Materials Inc. 20240220 0 5.01 5.05 4.97 5.05 5200 5.05 up up correct
SCND.US Scientific Industries Inc. 20240220 0 1.95 1.95 1.925 1.95 2000 1.95
SCOO.US School Specialty Inc. 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240220 0 28.77 29.93 28.5 29.74 38600 29.74 up up correct
SEGI.US Sycamore Entmt Group Inc 20240220 0 0.0008 0.0008 0.0006 0.0007 4194900 0.0007 down down correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240220 0 0.07 0.07 0.07 0.07 10000 0.07
SGMD.US Sugarmade Inc. 20240220 0 0.0038 0.0049 0.0038 0.0038 12828 0.0038
SHMP.US NaturalShrimp Inc. 20240220 0 0.012 0.025 0.011 0.024 21966400 0.024 up up correct
SHRG.US Sharing Services Global Corp. 20240220 0 0.002 0.002 0.002 0.002 61700 0.002
SHWZ.US Medicine Man Technologies Inc. 20240220 0 1.3 1.44 1.25 1.41 123782 1.41 up up correct
SING.US SinglePoint Inc. 20240220 0 0.405 0.406 0.3 0.331 1106400 0.331 down up incorrect
SIRC.US Solar Integrated Roofing Corp 20240220 0 0.008 0.01 0.008 0.009 2155400 0.009 up down incorrect
SKAS.US Saker Aviation Services Inc. 20240220 0 8.51 8.51 8.51 8.51 300 8.51
SKVI.US Skinvisible Inc. 20240220 0 0.07 0.07 0.07 0.07 960 0.07
SKYE.US SKYE BIOSCIENCE INC 20240220 0 6.5 6.94 5.97 5.97 15300 5.97 down up incorrect
SMGI.US SMG Industries Inc. 20240220 0 0.169 0.169 0.169 0.169 0 0.169
SMKG.US SMART CARD MKTG SYS INC 20240220 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240220 0 0.0006 0.0006 0.0004 0.0005 8193144 0.0005 down up incorrect
SNVP.US Savoy Energy Corp New 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240220 0 0.0259 0.0259 0.0233 0.0259 113784 0.0259
SNYR.US Synergy CHC Corp. 20240220 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240220 0 6.67 7.52 6.67 7.52 400 7.52 up down incorrect
SPGX.US Sustainable Projects Group Inc 20240220 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240220 0 0.0001 0.0001 0.0001 0.0001 4100 0.0001
SRGZ.US Star Gold Corp. 20240220 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240220 0 17 17 17 17 0 17
STCB.US Starco Brands Inc 20240220 0 0.15 0.15 0.15 0.15 1500 0.15
STEV.US Stevia Corp 20240220 0 0.0036 0.0036 0.0026 0.0026 675618 0.0026 down down correct
STHI.US Sprout Tiny Homes Inc. 20240220 0 0.024 0.024 0.024 0.024 2600 0.024
STLY.US HG Holdings Inc. 20240220 0 5.6 5.6 5.6 5.6 0 5.6
STMH.US Stem Holdings Inc. 20240220 0 0.274 0.274 0.274 0.274 412 0.274
SUME.US Summer Energy Holdings Inc. 20240220 0 0.5 0.5 0.5 0.5 1000 0.5
SUND.US Sundance Strategies Inc. 20240220 0 1.45 1.45 1.45 1.45 100 1.45
SVBT.US SVB & T Corporation 20240220 0 39.3 39.3 39.3 39.3 0 39.3
SYEV.US Seychelle Environmental Technologies Inc. 20240220 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240220 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240220 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240220 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240220 0 3.65 3.72 3.65 3.72 700 3.72 up down incorrect
TCCO.US TECHNICAL COMMUNICATIONS 20240220 0 0.35 0.35 0.35 0.35 100 0.35
TCNB.US Town Center Bank 20240220 0 5.03 5.03 5.03 5.03 100 5.03
TDNT.US Trident Brands Incorporated 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240220 0 0.05 0.0525 0.05 0.0525 209917 0.0525 up down incorrect
TGEN.US TECOGEN INC 20240220 0 0.641 0.7 0.641 0.641 3500 0.641
TGHI.US Touchpoint Group Holdings Inc. 20240220 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240220 0 0.04 0.042 0.04 0.041 2900 0.041 up down incorrect
TIKK.US Tel-Instrument Electronics Corp 20240220 0 2.24 2.25 2.24 2.25 500 2.25 up up correct
TIXC.US Tix Corporation 20240220 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240220 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240220 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240220 0 0.0102 0.02 0.01 0.01 135923 0.01 down down correct
TLRS.US Timberline Resources Corporation 20240220 0 0.05 0.05 0.04 0.04 122500 0.04 down down correct
TLSS.US TRANSPORTATION & LOGISTIC 20240220 0 0.0005 0.0006 0.0003 0.0004 90179910 0.0004 down down correct
TMBXF.US Tombstone Exploration Corporation 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240220 0 0.44 0.44 0.41 0.41 174600 0.41 down down correct
TOFB.US Tofutti Brands Inc. 20240220 0 0.83 0.83 0.83 0.83 1300 0.83
TPCS.US TechPrecision Corporation 20240220 0 3.38 3.38 3.141 3.2575 6132 3.2575 down down correct
TPTW.US TPT Global Tech Inc. 20240220 0 0.0003 0.0004 0.0003 0.0003 46691167 0.0003
TRCK.US Track Group Inc. 20240220 0 0.2 0.2 0.2 0.2 4500 0.2
TRIQ.US TRAQIQ INC 20240220 0 1 1 1 1 0 1
TRVR.US Two Rivers Financial Group Inc 20240220 0 37 37 37 37 100 37
TSSI.US TSS Inc. 20240220 0 0.27 0.35 0.27 0.31 70000 0.31 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240220 0 45.92 45.92 45.92 45.92 100 45.92
TYFG.US Tri-County Financial Group Inc. 20240220 0 42.1 42.1 42.1 42.1 0 42.1
UBAB.US United Bancorporation of Alabama Inc. 20240220 0 40.4 40.99 40.4 40.99 300 40.99 up up correct
UCASU.US UC Asset Limited Partnership 20240220 0 0.8344 0.8344 0.8344 0.8344 0 0.8344
UCLE.US US Nuclear Corp. 20240220 0 0.04 0.054 0.04 0.046 53200 0.046 up up correct
UNIB.US University Bancorp Inc. 20240220 0 13.8 13.89 13.8 13.89 700 13.89 up up correct
UNIF.US U & I Financial Corp. 20240220 0 8.2 8.2 8.2 8.2 0 8.2
UNIR.US Uniroyal Global Engineered Products Inc. 20240220 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNRV.US Unrivaled Brands Inc 20240220 0 0.95 0.95 0.7952 0.7952 1122 0.7952 down down correct
UNTN.US United Tennessee Bankshares Inc. 20240220 0 18.75 18.75 18.75 18.75 0 18.75
UNXP.US United Express Inc 20240220 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240220 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240220 0 0.08 0.08 0.08 0.08 0 0.08
USMT.US US Metro Bancorp Inc. 20240220 0 3.3 3.3 3.3 3.3 100 3.3
UWHR.US Uwharrie Capital Corp 20240220 0 7.5 7.5 7.5 7.5 0 7.5
VFRM.US Veritas Farms Inc. 20240220 0 0.02 0.02 0.02 0.02 0 0.02
VISM.US Visium Technologies Inc 20240220 0 0.014 0.0157 0.0135 0.0145 119391 0.0145 up up correct
VIVC.US Vivic Corp. 20240220 0 0.51 0.51 0.51 0.51 0 0.51
VMNT.US Vemanti Group Inc. 20240220 0 0.0485 0.0679 0.046 0.0679 12775 0.0679 up up correct
VPER.US Viper Networks Inc 20240220 0 0.0004 0.0004 0.0003 0.0004 18306002 0.0004
VPLM.US Voip-Pal.com Inc. 20240220 0 0.0177 0.02 0.0177 0.0185 5893903 0.0185 up up correct
VRUS.US Verus International Inc. 20240220 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240220 0 11.27 11.27 11.27 11.27 250 11.27
VYCO.US Vycor Medical Inc. 20240220 0 0.09 0.09 0.09 0.09 0 0.09
VYND.US VYNLEADS INC 20240220 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240220 0 0.035 0.06 0.035 0.06 1258 0.06 up up correct
WARM.US Cool Technologies Inc. 20240220 0 0.0019 0.0019 0.0017 0.0017 2211198 0.0017 down down correct
WAYN.US Wayne Savings Bancshares Inc. 20240220 0 24.05 24.05 24.05 24.05 100 24.05
WBBW.US Westbury Bancorp Inc 20240220 0 27.975 27.99 27.25 27.25 40800 27.25 down down correct
WCRS.US Western Capital Resources Inc. 20240220 0 5.055 5.055 5.055 5.055 0 5.03
WCUI.US Wellness Center USA Inc. 20240220 0 0.0004 0.0004 0.0004 0.0004 100 0.0004
WDDD.US Worlds Inc. 20240220 0 0.012 0.012 0.0113 0.012 159587 0.012
WDLF.US Social Life Network Inc 20240220 0 0.0005 0.0006 0.0005 0.0005 7471274 0.0005
WINR.US Simplicity Esports and Gaming Company. 20240220 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240220 0 0.48 0.48 0.36 0.37 7700 0.37 down down correct
WRIV.US White River Bancshares Co. 20240220 0 61 61 61 61 100 61
WSCO.US Wall Street Media Co Inc. 20240220 0 0.42 0.42 0.42 0.42 5195 0.42
WTBFB.US W T B Financial Crp B 20240220 0 288 288 288 288 0 288
XDSL.US mPhase Technologies Inc. 20240220 0 0.0003 0.0003 0.0003 0.0003 7 0.0003
XERI.US XERIANT INC 20240220 0 0.018 0.019 0.017 0.018 1536800 0.018
ZCSH.US Grayscale Zcash Trust 20240220 0 3.46 3.46 2.738 3.29 10000 3.29 down down correct
ZDPY.US Zoned Properties Inc. 20240220 0 0.455 0.455 0.445 0.445 2500 0.445 down down correct
ZNOG.US Zion Oil & Gas Inc 20240220 0 0.06 0.07 0.06 0.06 781200 0.06

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