CollectAI

close-otc

2024/02/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240222 0 0.0261 0.027 0.0251 0.0263 11261810 0.0263 up down incorrect
AAWH.US Ascend Wellness Holdings Inc Class A 20240222 0 1.56 1.64 1.54 1.6 157700 1.6 up up correct
ABMC.US AMER BIO MEDICA CORP 20240222 0 0.0001 0.0001 0.0001 0.0001 1000 0.0001
ABMT.US Advanced BioMedical Technologies Inc. 20240222 0 0.04 0.04 0.04 0.04 400 0.04
ACAN.US Americann Inc. 20240222 0 0.06 0.079 0.06 0.06 4300 0.06
ACBM.US Acro Biomedical Co Ltd 20240222 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240222 0 6.21 6.21 6.21 6.21 300 6.21
ACUR.US Acura Pharmaceuticals Inc. 20240222 0 0.0015 0.0021 0.0015 0.0021 354 0.0021 up up correct
ADGO.US Advantego Corp 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240222 0 0.053 0.053 0.048 0.048 4254 0.048 down down correct
ADMT.US ADM Tronics Unlimited Inc. 20240222 0 0.09 0.09 0.09 0.09 400 0.09
AERG.US Applied Energetics Inc. 20240222 0 1.775 1.84 1.7 1.81 97000 1.81 up up correct
AFIPA.US Amfi Corp A 20240222 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240222 0 0.03 0.03 0.03 0.03 18800 0.03
AITX.US Artificial Intelligence Technology Solutions Inc 20240222 0 0.0027 0.0028 0.0025 0.0026 117208621 0.0026 down down correct
ALBY.US Community Capital Bancshares Inc. 20240222 0 18.48 18.48 18.48 18.48 0 18.48
ALDS.US APPlife Digital Solutions Inc. 20240222 0 0.0125 0.0125 0.0125 0.0125 0 0.0125
ALID.US Allied Corp. (California) 20240222 0 0.0414 0.0472 0.0414 0.0472 2100 0.0472 up up correct
ALKM.US Alkame Holdings Inc 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240222 0 28.37 28.37 28.05 28.15 3100 28.15 down down correct
ALTD.US Altitude International Inc. 20240222 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240222 0 36.68 36.91 36.65 36.91 2900 36.91 up up correct
AMCT.US American Education Center Inc. 20240222 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240222 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240222 0 0.021 0.022 0.014 0.014 281500 0.014 down down correct
AMMX.US AmeraMex International Inc. 20240222 0 0.167 0.167 0.167 0.167 0 0.167
AMNL.US Applied Minerals Inc. 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240222 0 0.04 0.04 0.04 0.04 400 0.04
ANDR.US Andrea Electronics Corporation 20240222 0 0.02 0.02 0.01 0.02 99900 0.02
ARBV.US American Riviera Bank 20240222 0 15.8 16.1 15.8 16.07 3000 16.07 up up correct
ARTH.US Arch Therapeutics Inc. 20240222 0 2.7525 2.7525 1.76 1.8 24000 1.8 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240222 0 34.05 34.05 34.05 34.05 0 34.05
ATAO.US ALTAIR INTERNATIONAL CORP 20240222 0 0.1 0.12 0.091 0.115 63100 0.115 up up correct
ATGN.US Altigen Communications Inc 20240222 0 0.76 0.77 0.72 0.73 18900 0.73 down down correct
ATRX.US Adhera Therapeutics Inc 20240222 0 0.02 0.02 0.01 0.01 201600 0.01 down down correct
ATVK.US Ameritek Ventures 20240222 0 0.0014 0.0016 0.0014 0.0015 356955 0.0015 up up correct
AUNXF.US Axp Energy Ltd 20240222 0 0.0006 0.0008 0.0006 0.0008 501100 0.0008 up up correct
AXIM.US AXIM Biotechnologies Inc. 20240222 0 0.019 0.019 0.017 0.018 70200 0.018 down down correct
AZFL.US Amazonas Florestal New 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240222 0 0.75 0.75 0.75 0.75 100 0.75
BANT.US Bantec Inc 20240222 0 0.015 0.03 0.015 0.0225 33821 0.0225 up down incorrect
BASA.US Basanite Inc. 20240222 0 0.015 0.015 0.015 0.015 40000 0.015
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240222 0 47 47 47 47 0 47
BAYP.US Bayport Intl Holdgs Inc 20240222 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240222 0 9.4 9.4 9.4 9.4 5500 9.4
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240222 0 3.43 3.6 3.35 3.44 170100 3.44 up down incorrect
BCTF.US Bancorp 34 Inc. 20240222 0 9.15 9.175 8.95 8.95 1000 8.95 down up incorrect
BDCO.US Blue Dolphin Energy Company 20240222 0 4.47 4.48 4.43 4.48 700 4.48 up down incorrect
BDGR.US Black Dragon Res Cos Inc 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240222 0 2.4 2.7 2.4 2.7 23300 2.7 up down incorrect
BEGI.US BlackStar Enterprise Group Inc. 20240222 0 0.0018 0.0019 0.0017 0.0019 1900704 0.0019 up down incorrect
BELP.US Belpointe REIT Inc 20240222 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240222 0 29 29 29 29 1030 29
BFCH.US Bitfrontier Capital Hldgs 20240222 0 0.013 0.0145 0.0106 0.013 1267849 0.013
BIIO.US Bionovate Technologies 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240222 0 0.002 0.002 0.002 0.002 7139700 0.002
BLGO.US BioLargo Inc. 20240222 0 0.28 0.3 0.28 0.3 437900 0.3 up up correct
BMNM.US Bimini Capital Management Inc. Class A 20240222 0 0.8 0.8 0.8 0.8 0 0.8
BMTM.US Bright Mountain Media Inc. 20240222 0 0.0913 0.0913 0.0913 0.0913 500 0.0913
BNCC.US BNCCorp Inc. 20240222 0 27.76 28.24 27.65 27.93 1700 27.93 up up correct
BNET.US Bion Environmental Technologies Inc. 20240222 0 1.17 1.17 1.15 1.15 14700 1.15 down up incorrect
BOID.US Bank of Idaho Holding Co 20240222 0 29 29 29 29 200 29
BRLL.US Barrel Energy Inc 20240222 0 0.0105 0.0105 0.0095 0.0098 991809 0.0098 down up incorrect
BRSF.US BRAIN SCIENTIFIC INC 20240222 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240222 0 0.42 0.42 0.42 0.42 0 0.42
BSFO.US Bank San Francisco California NEW 20240222 0 27 27 27 27 0 27
BSPK.US Bespoke Extracts Inc 20240222 0 0.89 0.89 0.14 0.14 3911 0.14 down up incorrect
BTIM.US Boatim Inc. 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240222 0 0.09 0.09 0.08 0.08 32500 0.08 down up incorrect
BUKS.US Butler National Corporation 20240222 0 0.78 0.79 0.78 0.78 15500 0.78
BWMG.US BROWNIE'S MARINE GRP INC 20240222 0 0.0116 0.0122 0.0116 0.0122 1150 0.0122 up down incorrect
CANB.US Can B Corp. 20240222 0 0.052 0.09 0.052 0.07 466900 0.07 up down incorrect
CANN.US General Cannabis Corp. 20240222 0 0.076 0.0857 0.075 0.0857 20800 0.0857 up up correct
CAPC.US Capstone Cos. Inc. 20240222 0 0.017 0.019 0.017 0.019 2600 0.019 up up correct
CAPS.US Capstone Therapeutics Corp. 20240222 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240222 0 0.0012 0.0012 0.0011 0.0012 450000 0.0012
CBAF.US Citba Financial Corporation 20240222 0 23.01 23.01 23 23 900 23 down down correct
CBBI.US CBB Bancorp Inc 20240222 0 9.7 9.8 9.6 9.75 13800 9.75 up up correct
CBDS.US Cannabis Sativa Inc. 20240222 0 0.011 0.011 0.01 0.0105 100207 0.0105 down down correct
CBKM.US Consumers Bancorp Inc. 20240222 0 17.2 17.2 17.2 17.2 100 17.02
CBTN.US Citizens Bancorp Investment Inc Class A 20240222 0 35 35 35 35 0 35
CBWA.US Commencement Bank 20240222 0 9.72 9.88 9.72 9.88 900 9.88 up up correct
CCNB.US Coastal Carolina Bancshares Inc. 20240222 0 9.75 9.75 9.25 9.75 4700 9.75
CCOB.US Century Cobalt Corp. 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240222 0 0.0001 0.0001 0.0001 0.0001 20000 0.0001
CCUR.US CCUR Holdings Inc. 20240222 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240222 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240222 0 0.644 0.69 0.62 0.63 305000 0.63 down down correct
CFNB.US California First National Bancorp 20240222 0 17.85 17.85 17.85 17.85 0 17.85
CGLO.US Coro Global Inc 20240222 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240222 0 45.75 45.75 45.75 45.75 100 45.75
CHUC.US CHARLIES HOLDINGS INC 20240222 0 0.2 0.2 0.163 0.1897 149100 0.1897 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240222 0 21.43 21.43 21.43 21.43 200 21.43
CLCS.US Cell Source Inc. 20240222 0 0.46 0.46 0.29 0.4575 61200 0.4575 down down correct
CLRD.US CLEARDAY INC 20240222 0 0.54 0.57 0.54 0.56 5200 0.56 up up correct
CLSH.US CLS Holdings USA Inc 20240222 0 0.0381 0.0466 0.038 0.045 113406 0.045 up up correct
CMTV.US Community Bancorp. 20240222 0 17.39 17.39 16.7 16.7 2300 16.7 down down correct
CMUV.US CMUV BANCORP 20240222 0 16.5 16.5 16.5 16.5 0 16.5
CMXC.US Cell MedX Corp. 20240222 0 0.028 0.028 0.028 0.028 1000 0.028
CNAF.US Commercial National Financial Corporation 20240222 0 9.5 9.5 9.5 9.5 416 9.2485
CNBB.US CNB Community Bancorp Inc 20240222 0 35.25 35.25 35.25 35.25 0 35.25
CNBN.US CNB Bank Shares Inc. 20240222 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240222 0 0.01 0.01 0.01 0.01 146000 0.01
CNFN.US CFN Enterprises Inc 20240222 0 0.13 0.13 0.13 0.13 0 0.13
COSO.US CoastalSouth Bancshares Inc. 20240222 0 16.55 16.55 16.55 16.55 0 16.55
CPMV.US MOSAIC IMMUNOENGINEERING 20240222 0 0.59 0.59 0.59 0.59 3 0.59
CPTP.US Capital Properties Inc. 20240222 0 11.5 11.5 11.5 11.5 2000 11.5
CPWR.US Ocean Thermal Energy Corp. 20240222 0 0.0105 0.012 0.0105 0.012 109276 0.012 up up correct
CRBO.US Carbon Energy Corporation 20240222 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240222 0 2.15 2.16 2.11 2.16 800 2.16 up up correct
CRSS.US Crossroads Systems Inc. 20240222 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240222 0 0.0329 0.039 0.0329 0.039 193300 0.039 up up correct
CRVW.US CareView Communications Inc. 20240222 0 0.06 0.06 0.06 0.06 40000 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240222 0 0.0554 0.059 0.0527 0.0558 19296 0.0558 up up correct
CSHX.US Cashmere Valley Bank 20240222 0 51.8 51.8 51.8 51.8 100 51.8
CTGL.US Citrine Global Corp 20240222 0 0.019 0.019 0.019 0.019 0 0.019
CTUY.US Century Next Financial Corporation 20240222 0 29.15 29.15 29.1 29.1 1900 29.1 down down correct
CVAT.US Cavitation Technologies Inc. 20240222 0 0.02 0.02 0.02 0.02 30000 0.02
CVSI.US CV Sciences Inc. 20240222 0 0.03 0.04 0.03 0.04 306200 0.04 up up correct
CWBK.US CW Bancorp 20240222 0 30.25 30.25 30.25 30.25 0 30.25
CWGL.US Crimson Wine Group Ltd. 20240222 0 5.77 5.84 5.77 5.84 2500 5.84 up up correct
CWPE.US CW Petroleum Corp 20240222 0 0.3 0.3 0.3 0.3 0 0.3
CYBL.US Cyberlux Corp 20240222 0 0.0014 0.0035 0.0014 0.0035 1984494 0.0035 up up correct
CYDY.US CytoDyn Inc. 20240222 0 0.17 0.17 0.17 0.17 1294900 0.17
CYSM.US Community Bancorp of Santa Maria 20240222 0 10.36 10.36 10.36 10.36 1800 10.36
DCSX.US DIRECT COMM SOLUTIONS 20240222 0 0.902 0.902 0.902 0.902 0 0.902
DFCO.US DALRADA FINCL CORP 20240222 0 0.168 0.17 0.165 0.167 19400 0.167 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240222 0 0.033 0.033 0.033 0.033 0 0.033
DIGP.US DigiPath Inc. 20240222 0 0.016 0.0235 0.016 0.0235 79200 0.0235 up up correct
DIMC.US Dimeco Inc. 20240222 0 36 36 36 36 0 36
DPLS.US Darkpulse Inc 20240222 0 0.0008 0.001 0.0008 0.0009 5199379 0.0009 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240222 0 0.0003 0.0004 0.0003 0.0003 541083 0.0003
DSBX.US Dogwood State Bank 20240222 0 17 17 17 17 0 17
DTGI.US Digerati Technologies Inc 20240222 0 0.022 0.023 0.022 0.023 70900 0.023 up up correct
DYNR.US DynaResource Inc. 20240222 0 1.9 1.9 1.9 1.9 0 1.9
EACO.US EACO Corporation 20240222 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240222 0 0.069 0.0693 0.067 0.0693 67200 0.0693 up up correct
EFBI.US Eagle Financial Bancorp Inc. 20240222 0 16.75 16.75 16.75 16.75 0 16.75
EFSI.US Eagle Financial Services Inc. 20240222 0 30 30 30 30 0 30
ELTP.US Elite Pharmaceuticals Inc. 20240222 0 0.18 0.18 0.15 0.16 4780800 0.16 down down correct
ELVG.US ELVICTOR GROUP INC 20240222 0 0.025 0.025 0.025 0.025 0 0.025
EMED.US ELECTROMEDICAL TECH INC 20240222 0 0.001 0.001 0.001 0.001 244900 0.001
EMMA.US Emmaus Life Sciences Inc. 20240222 0 0.08 0.132 0.08 0.132 18800 0.132 up up correct
EMYB.US Embassy Bancorp Inc. 20240222 0 14.16 14.16 14.16 14.16 1400 14.16
ENBP.US ENB Financial Corp 20240222 0 15 15 15 15 200 15
ENDV.US Endonovo Therapeutics Inc. 20240222 0 0.0039 0.0039 0.0026 0.0036 11000 0.0036 down down correct
ENZC.US Enzolytics Inc 20240222 0 0.0149 0.0149 0.0138 0.0139 1447398 0.0139 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240222 0 0.08 0.09 0.08 0.09 27600 0.09 up up correct
EQFN.US Equitable Financial Corp 20240222 0 12.75 12.75 12.75 12.75 0 12.75
ESBS.US ES Bancshares Inc 20240222 0 5.33 5.33 5.33 5.33 1200 5.33
ESMC.US Escalon Medical Corp. 20240222 0 0.21 0.21 0.21 0.21 0 0.21
ETCG.US Grayscale Ethereum Classic Trust 20240222 0 11.82 12.46 11.8 12.25 55600 12.25 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240222 0 24.96 26 24.92 25.88 3485000 25.88 up up correct
ETST.US Earth Science Tech Inc. 20240222 0 0.075 0.075 0.066 0.066 128632 0.066 down down correct
EWLL.US eWellness Healthcare Corp. 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240222 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240222 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240222 0 2.03 2.03 2.02 2.02 14500 2.02 down down correct
FALC.US FalconStor Software Inc. 20240222 0 1.33 1.33 1.33 1.33 0 1.33
FBAK.US First National Bank Alaska 20240222 0 198.5 200 198.5 198.7 861 195.516 up up correct
FBPA.US Farmers Bank of Appomattox 20240222 0 23.25 23.25 23.25 23.25 0 22.7
FBTT.US First Bankers Trustshares Inc. 20240222 0 18.34 18.34 18.34 18.34 0 18.34
FCIC.US FCCC Inc. 20240222 0 0.56 0.56 0.56 0.56 0 0.56
FDCT.US FDCTECH INC 20240222 0 0.024 0.026 0.024 0.025 9000 0.025 up up correct
FDVA.US Freedom Bank of Virginia 20240222 0 10.55 10.65 10.55 10.61 56400 10.61 up up correct
FETM.US Fentura Financial Inc. 20240222 0 25.29 25.99 24.62 25 14100 25 down down correct
FFLO.US FREE FLOW INC 20240222 0 0.202 0.202 0.202 0.202 0 0.202
FFMR.US First Farmers Financial Corp. 20240222 0 66.625 66.625 66.625 66.625 0 66.625
FGCO.US Financial Gravity Companies Inc. 20240222 0 0.09 0.09 0.09 0.09 0 0.09
FGNV.US Forge Innovation Development Corp 20240222 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240222 0 0.029 0.029 0.029 0.029 0 0.029
FISB.US 1st Capital Bancorp 20240222 0 11 11.45 11 11.35 4200 11.35 up up correct
FLES.US THE 4 LESS GROUP INC 20240222 0 0.07 0.07 0.035 0.038 1004900 0.038 down down correct
FLSS.US Forbes Energy Services Ltd 20240222 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240222 0 4935 4935 4900 4900 100 4900 down down correct
FMBM.US F & M Bank Corp. 20240222 0 18.01 18.49 18 18.49 2700 18.49 up up correct
FMCB.US Farmers & Merchants Bancorp 20240222 0 970 999 962.908 999 100 999 up up correct
FMCC.US Freddie Mac 20240222 0 1.06 1.08 1.05 1.08 1097100 1.08 up up correct
FMHS.US FARMHOUSE INC 20240222 0 0.0613 0.0613 0.0613 0.0613 49510 0.0613
FNAM.US Evolutionary Genomics Inc. 20240222 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240222 0 24.9 24.9 24.9 24.9 0 24.9
FNMA.US Federal National Mortgage Association 20240222 0 1.25 1.28 1.25 1.26 1263400 1.26 up up correct
FNRN.US First Northern Community Bancorp 20240222 0 8.6875 8.69 8.6875 8.69 1726 8.2762 up up correct
FORW.US Forwardly Inc 20240222 0 0.0132 0.0134 0.0125 0.0134 408325 0.0134 up up correct
FRSB.US First Resource Bank 20240222 0 13.9 13.9 13.9 13.9 0 13.9
FSSN.US FISION Corp. 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240222 0 4.495 4.51 4.43 4.49 60700 4.49 down down correct
FTLF.US FitLife Brands Inc 20240222 0 22.21 22.3511 22.0001 22.19 3009 22.19 down down correct
FUST.US Fuse Group Holding Inc. 20240222 0 0.22 0.22 0.22 0.22 0 0.22
FWONB.US Liberty Media Formula One Corporation Series B 20240222 0 61 61 61 61 0 61
GAXY.US Galaxy Next Generation Inc. 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240222 0 15.99 16 15.99 16 1000 16 up up correct
GBLX.US GB Sciences Inc 20240222 0 0.01 0.01 0.01 0.01 43500 0.01
GBTC.US Grayscale Bitcoin Trust 20240222 0 45.59 46.5 45.53 46.44 7514400 46.44 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240222 0 0.0008 0.0008 0.0008 0.0008 50 0.0008
GCEH.US Global Clean Energy Holdings Inc. 20240222 0 0.96 0.963 0.92 0.96 7480 0.96
GDLC.US Grayscale Digital Large Cap Fund LLC 20240222 0 16.29 17.35 16.27 17.14 179800 17.14 up up correct
GIBX.US GIB CAP GROUP INC 20240222 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240222 0 0.12 0.12 0.12 0.12 0 0.12
GKIN.US Guskin Gold Corp. 20240222 0 0.008 0.008 0.008 0.008 0 0.008
GKIT.US Greenkraft Inc. 20240222 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GLAE.US GlassBridge Enterprises Inc 20240222 0 79.99 79.99 79.99 79.99 0 79.99
GLGI.US Greystone Logistics Inc. 20240222 0 1.35 1.35 1.35 1.35 2500 1.35
GLNS.US Golden Star Resource Corp. 20240222 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240222 0 1.68 1.7 1.66 1.66 7000 1.66 down up incorrect
GMER.US GOOD GAMING INC 20240222 0 0.0289 0.0289 0.0251 0.027 112662 0.027 down up incorrect
GMGT.US Gaming Technologies Inc. 20240222 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240222 0 0.0001 0.0001 0.0001 0.0001 700 0.0001
GNRS.US Greenrose Acquisition Corp 20240222 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240222 0 3.01 3.01 3.01 3.01 0 3.01
GPFT.US Grapefruit USA Inc 20240222 0 0.0011 0.0011 0.0009 0.001 171000 0.001 down down correct
GPOX.US GPO PLUS INC 20240222 0 0.14 0.144 0.14 0.144 42300 0.144 up up correct
GRMC.US GOLDRICH MINING CO 20240222 0 0.0133 0.0133 0.0133 0.0133 0 0.0133
GRWC.US Grow Capital Inc. 20240222 0 0.0001 0.0001 0.0001 0.0001 325 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240222 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240222 0 0.001 0.001 0.001 0.001 68500 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240222 0 0.0013 0.0015 0.0011 0.0014 6590046 0.0014 up up correct
GSTX.US Graphene & Solar Technologies Ltd. 20240222 0 0.018 0.018 0.018 0.018 0 0.018
GTEH.US Gentech Holdings Inc 20240222 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240222 0 0.3 0.33 0.265 0.2999 271300 0.2999 down up incorrect
GTLL.US Global Techs Ltd 20240222 0 0.0003 0.0003 0.0002 0.0003 2820542 0.0003
GVSI.US Good Vibrations Shoes Inc 20240222 0 0.0083 0.0098 0.0083 0.0097 16314431 0.0097 up down incorrect
GWSN.US Gulf West Security Network Inc. 20240222 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240222 0 0.02 0.02 0.02 0.02 26400 0.02
GXLM.US Grayscale Stellar Lumens Trust 20240222 0 23.55 24.35 23.36 23.6 3500 23.6 up down incorrect
GZIC.US GZ6G TECHNOLOGIES CORP 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240222 0 21.5 21.94 21.5 21.94 7500 21.94 up down incorrect
HCBC.US High Country Bancorp Inc. 20240222 0 31.46 31.46 31.46 31.46 200 31.46
HCMC.US Healthier Choices Mgmt 20240222 0 0 0 0 0 0 0
HEWA.US HEALTHWAREHOUSE.COM 20240222 0 0.14 0.14 0.14 0.14 0 0.14
HGTXU.US Hugoton Royalty Trust 20240222 0 0.53 0.5553 0.52 0.5553 30145 0.5553 up down incorrect
HLAN.US Heartland BancCorp 20240222 0 87.4 87.4 87.4 87.4 0 87.4
HLYK.US HealthLynked Corp 20240222 0 0.051 0.055 0.051 0.052 10200 0.052 up up correct
HMBL.US Humbl Inc 20240222 0 0.0009 0.0009 0.0008 0.0009 154106700 0.0009
HMMR.US Hammer Fiber Optics Holdings Corp. 20240222 0 0.1 0.1 0.1 0.1 0 0.1
HPNN.US Hop-On Inc 20240222 0 0.0003 0.0004 0.0003 0.0003 1010000 0.0003
HPTO.US hopTo Inc. 20240222 0 0.35 0.35 0.35 0.35 300 0.35
HQDA.US HQDA Elderly Life Network Corp. 20240222 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240222 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240222 0 0.062 0.062 0.062 0.062 0 0.062
HYEX.US HEALTHY EXTRACTS INC 20240222 0 1.77 1.77 1.77 1.77 0 1.77
HYSR.US Sunhydrogen Inc. 20240222 0 0.011 0.012 0.011 0.012 5275300 0.012 up up correct
HZEN.US Grayscale Horizen Trust 20240222 0 3.99 4.365 3.85 4.25 28600 4.25 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240222 0 22.5 22.5 22.5 22.5 0 22.5
ICBU.US Imd Companies Inc 20240222 0 0.0005 0.0007 0.0005 0.0005 542757 0.0005
ICCT.US iCoreConnect Inc. 20240222 0 1.42 1.4966 1.42 1.43 18101 1.43 up up correct
ICNB.US Iconic Brands Inc. 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240222 0 1.08 1.09 1.07 1.07 3192 1.07 down down correct
IEHC.US IEH Corporation 20240222 0 5.95 5.95 5.8 5.8 17600 5.8 down down correct
IFHI.US Integrated Financial Holdings Inc. 20240222 0 29 29 29 29 0 29
IGEN.US IGEN Networks Corp. 20240222 0 0.0003 0.0003 0.0002 0.0002 280998 0.0002 down down correct
ILAL.US International Land Alliance Inc. 20240222 0 0.064 0.064 0.043 0.055 52200 0.055 down down correct
ILUS.US Ilustrato Pictures Intl 20240222 0 0.012 0.013 0.012 0.013 3275900 0.013 up up correct
IMCI.US INFINITE GROUP INC 20240222 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
IMII.US Inception Mining Inc. 20240222 0 0.0013 0.0013 0.0013 0.0013 0 0.0013
INBC.US InBankShares Corporation 20240222 0 8.4 8.4 8.4 8.4 0 8.4
INBP.US Integrated BioPharma Inc. 20240222 0 0.23 0.23 0.23 0.23 0 0.23
INFT.US Infinity Bank 20240222 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240222 0 0.04 0.04 0.04 0.04 0 0.04
INKW.US Greene Concepts Inc New 20240222 0 0.0023 0.0024 0.0023 0.0023 600214 0.0023
INLB.US Item 9 Labs Corp. 20240222 0 0.0004 0.0004 0.0003 0.0003 43055088 0.0003 down down correct
INND.US Innerscope Hearing Tech 20240222 0 0.0002 0.0003 0.0002 0.0003 18569560 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240222 0 0.066 0.073 0.066 0.068 14100 0.068 up up correct
INTV.US Integrated Ventures Inc 20240222 0 1.605 1.605 1.485 1.485 3800 1.485 down down correct
INVU.US InvestView Inc. 20240222 0 0.0188 0.019 0.0188 0.019 15021 0.019 up up correct
IONI.US I-On Digital Corp. 20240222 0 0.302 0.33 0.302 0.315 4600 0.315 up up correct
IPIX.US Innovation Pharmaceuticals Inc 20240222 0 0.0061 0.0065 0.0061 0.0065 212986 0.0065 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240222 0 0.18 0.215 0.18 0.215 9200 0.215 up up correct
IQST.US Iqstel Inc 20240222 0 0.239 0.239 0.216 0.225 240300 0.225 down down correct
ISBA.US Isabella Bank Corporation 20240222 0 20.03 20.9 20 20 1300 20 down down correct
ISCO.US International Stem Cell Corporation 20240222 0 0.1 0.1 0.1 0.1 400 0.1
IVDN.US Innovative Designs Inc. 20240222 0 0.16 0.16 0.16 0.16 0 0.16
IVFH.US Innovative Food Holdings Inc. 20240222 0 0.9 1 0.821 0.8605 129800 0.8605 down down correct
IWSY.US ImageWare Systems Incorporated 20240222 0 0.0001 0.0001 0.0001 0.0001 18000 0.0001
JDVB.US JD Bancshares Inc. 20240222 0 21.95 21.95 19.97 19.97 1500 19.97 down down correct
JFBC.US Jeffersonville Bancorp 20240222 0 17.35 17.35 17.1 17.21 3100 17.0657 down down correct
JKSM.US Jacksam Corp. 20240222 0 0.0175 0.0175 0.015 0.015 27826 0.015 down down correct
JSDA.US Jones Soda Co. 20240222 0 0.251 0.285 0.251 0.276 291400 0.276 up up correct
KAYS.US Kaya Holdings Inc. 20240222 0 0.041 0.042 0.0405 0.0411 4700 0.0411 up up correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240222 0 0.07 0.08 0.07 0.08 2209000 0.08 up up correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240222 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240222 0 36.51 36.51 36.51 36.51 0 36.51
KGKG.US Kona Gold Solutions Inc. 20240222 0 0.003 0.0032 0.0029 0.0032 6746649 0.0032 up up correct
KISB.US Kish Bancorp Inc. 20240222 0 32 32 29.75 31 2400 31 down down correct
KITL.US Kisses From Italy Inc 20240222 0 0.002 0.0021 0.0016 0.0017 5025990 0.0017 down down correct
KTEL.US KonaTel Inc. 20240222 0 0.774 0.774 0.774 0.774 0 0.774
KTHN.US Katahdin Bankshares Corp. 20240222 0 22.75 23.1 22.75 22.77 400 22.77 up down incorrect
LBRDB.US Liberty Broadband Corp. Class B 20240222 0 62.99 62.99 62.99 62.99 0 62.99
LBSR.US LIBERTY STAR URANM METLS 20240222 0 0.7 0.7 0.665 0.6888 26500 0.6888 down up incorrect
LBUY.US Leafbuyer Technologies Inc. 20240222 0 0.031 0.038 0.028 0.028 95800 0.028 down up incorrect
LDSN.US Luduson G Inc 20240222 0 0.77 0.77 0.77 0.77 0 0.77
LEAI.US Legacy Education Alliance Inc 20240222 0 0.116 0.1265 0.116 0.1225 56900 0.1225 up down incorrect
LFER.US Life on Earth Inc. 20240222 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240222 0 15.25 15.69 15.25 15.69 500 15.48 up down incorrect
LGCP.US LEGION CAP CORP 20240222 0 0.062 0.062 0.062 0.062 4000 0.062
LGIQ.US Logiq Inc. 20240222 0 0.026 0.028 0.022 0.028 145800 0.028 up down incorrect
LICT.US LICT Corporation 20240222 0 17800 17800 17800 17800 0 17800
LIVC.US Live Current Media Inc. 20240222 0 0.0001 0.0001 0.0001 0.0001 1500 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240222 0 31.03 31.03 31.03 31.03 0 31.03
LQMT.US Liquidmetal Technologies Inc. 20240222 0 0.05 0.06 0.05 0.05 98400 0.05
LSMG.US Lode-Star Mining Inc. 20240222 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240222 0 12.9 13.29 12.82 13.08 100600 13.08 up up correct
LTNC.US Labor Smart Inc 20240222 0 0.002 0.0024 0.002 0.0024 1546863 0.0024 up up correct
LTUM.US Lithium Corporation 20240222 0 0.045 0.05 0.041 0.041 93500 0.041 down down correct
LUMB.US Lumbee Guaranty Bank 20240222 0 10 10 10 10 0 10
LUVU.US Luvu Brands Inc. 20240222 0 0.08 0.09 0.07 0.09 16000 0.09 up up correct
LYBC.US Lyons Bancorp Inc. 20240222 0 39.5 39.5 39.5 39.5 200 39.5
MACE.US Mace Security International Inc. 20240222 0 0.04 0.04 0.04 0.04 20200 0.04
MAGE.US Magellan Gold Corporation 20240222 0 0.118 0.118 0.118 0.118 165 0.118
MBLU.US Morris State Bancshares Inc 20240222 0 78.75 78.75 78.75 78.75 132 78.75
MCBI.US Mountain Commerce Bancorp Inc. 20240222 0 18.5 18.5 18.5 18.5 0 18.5
MCOA.US Marijuana Company of America Inc. 20240222 0 0.0001 0.0002 0.0001 0.0002 9657121 0.0002 up up correct
MDCN.US Medican Enterprises Inc 20240222 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240222 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240222 0 0.93 0.93 0.89 0.91 86700 0.91 down down correct
MFON.US Mobivity Holdings Corp. 20240222 0 0.33 0.33 0.33 0.33 0 0.33
MGTI.US MGT Capital Investments Inc. 20240222 0 0.004 0.0045 0.003 0.0038 3810634 0.0038 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240222 0 18.7 18.7 18.7 18.7 4600 18.7
MHTX.US Manhattan Scientifics Inc. 20240222 0 0.0034 0.0042 0.0034 0.0042 10100 0.0042 up down incorrect
MICR.US Micron Solutions Inc. 20240222 0 0.975 1.2 0.975 1.15 7323 1.15 up down incorrect
MITI.US MITESCO INC 20240222 0 0.02 0.5 0.02 0.49 9800 0.49 up down incorrect
MJHI.US MJ Harvest Inc. 20240222 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240222 0 0.0029 0.0032 0.0025 0.0028 20360174 0.0028 down up incorrect
MJNE.US MJ HOLDINGS INC 20240222 0 0.02 0.02 0.019 0.02 29800 0.02
MMEX.US Mmex Resources Corp 20240222 0 0.0001 0.0001 0.0001 0.0001 27469933 0.0001
MMND.US Mastermind Inc. 20240222 0 0.05 0.05 0.05 0.05 0 0.05
MNAT.US Marquette National Corporation 20240222 0 27.5 27.5 27.5 27.5 0 27.5
MNBO.US MNB Holdings Corporation 20240222 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240222 0 47.2 47.2 47.2 47.2 0 47.2
MNTR.US Mentor Capital Inc. 20240222 0 0.04 0.05 0.04 0.05 5300 0.05 up down incorrect
MPIR.US Empire Diversified Energy Inc. 20240222 0 0.258 0.258 0.258 0.258 0 0.258
MRMD.US MariMed Inc 20240222 0 0.275 0.295 0.275 0.28 247200 0.28 up down incorrect
MRZM.US Marizyme Incorporated 20240222 0 0.07 0.07 0.07 0.07 0 0.07
MSTO.US Masterbeat Corp 20240222 0 0.0003 0.0003 0.0003 0.0003 400000 0.0003
MVLY.US Mission Valley Bancorp 20240222 0 14.51 14.51 14.5 14.51 22100 14.51
NANX.US Nanophase Technologies Corporation 20240222 0 0.82 0.82 0.82 0.82 300 0.82
NASB.US NASB Financial Inc. 20240222 0 33 33 33 33 0 33
NAUH.US National American University Holdings Inc. 20240222 0 0.04 0.04 0.04 0.04 0 0.04
NBIO.US Nascent Biotech Inc. 20240222 0 0.0933 0.0933 0.0933 0.0933 3650 0.0933
NGTF.US NightFood Holdings Inc. 20240222 0 0.0201 0.024 0.0201 0.022 34307 0.022 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240222 0 18 18 18 18 0 18
NLCP.US NewLake Capital Partners 20240222 0 16.45 16.55 16.103 16.22 26900 16.22 down down correct
NLST.US Netlist Inc 20240222 0 1.57 1.6 1.52 1.54 255400 1.54 down down correct
NOBH.US Nobility Homes Inc. 20240222 0 33 33 33 33 0 33
NOHO.US Novation Holdings Inc 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240222 0 0.033 0.033 0.033 0.033 0 0.033
NROM.US Noble Roman's Inc. 20240222 0 0.31 0.31 0.31 0.31 2000 0.31
NSAV.US Net Savings Link Inc 20240222 0 0.0015 0.0016 0.0014 0.0016 3407880 0.0016 up up correct
NUGS.US Cannabis Strategic Ventures 20240222 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240222 0 0.034 0.034 0.034 0.034 110 0.034
NUVR.US Nuvera Communications Inc. 20240222 0 11.01 11.01 11.01 11.01 40 11.01
NWBO.US Northwest Biotherapeutics Inc. 20240222 0 0.59 0.6 0.55 0.56 1654700 0.56 down down correct
NWYF.US Northway Financial Inc. 20240222 0 18.56 18.56 18.51 18.51 200 18.51 down down correct
NXEN.US Nexien BioPharma Inc. 20240222 0 0.023 0.023 0.022 0.022 1900 0.022 down down correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240222 0 0.0799 0.0799 0.0799 0.0799 5000 0.0799
ODYY.US Odyssey Group International Inc. 20240222 0 0.064 0.064 0.052 0.06 19400 0.06 down down correct
OMTK.US Omnitek Engineering Corp. 20240222 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240222 0 2 2.55 1.91 2.55 3500 2.55 up up correct
OPTI.US Optec International Inc 20240222 0 0.003 0.0031 0.0026 0.0028 82796192 0.0028 down down correct
OPVS.US NanoFlex Power Corp. 20240222 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240222 0 6.59 6.59 6.41 6.58 17991 6.58 down down correct
OSBK.US Oconee Financial Corporation 20240222 0 36.3 36.3 36.3 36.3 0 36.3
OTCM.US OTC Markets Group Inc. 20240222 0 58.5 58.5 58.1 58.2 2400 58.2 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240222 0 0.04 0.04 0.04 0.04 181200 0.04
OTTW.US Ottawa Bancorp Inc. 20240222 0 11.25 11.25 11.25 11.25 600 11.25
OWPC.US One World Pharma Inc. 20240222 0 0.0444 0.0547 0.0443 0.0495 29101 0.0495 up up correct
OZSC.US Ozop Energy Solutions Inc 20240222 0 0.0012 0.0013 0.0012 0.0012 24796669 0.0012
PBAM.US Private Bancorp of America Inc. 20240222 0 35.55 35.55 35.3 35.45 5200 35.45 down down correct
PBIO.US Pressure BioSciences Inc. 20240222 0 0.23 0.23 0.19 0.23 138700 0.23
PBNC.US PB Financial Corporation 20240222 0 39.99 39.99 39.99 39.99 0 39.99
PBNK.US Pinnacle Bank 20240222 0 15.25 15.6 15.25 15.25 2100 15.25
PBSV.US Pharma-Bio Serv Inc. 20240222 0 0.92 0.96 0.92 0.96 2800 0.96 up up correct
PBYA.US Upstryve Inc 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240222 0 15.69 15.69 15.69 15.69 0 15.69
PFHO.US Pacific Health Care Organization Inc. 20240222 0 0.69 0.69 0.68 0.68 4900 0.68 down down correct
PFLC.US Pacific Financial Corporation 20240222 0 10.5 10.5 10.5 10.5 0 10.5
PFTI.US Puradyn Filter Technologies Incorporated 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240222 0 0.0874 0.0874 0.086 0.086 2493 0.086 down down correct
PGTK.US Pacific Green Technologies Inc. 20240222 0 0.65 0.65 0.65 0.65 1600 0.65
PHCG.US Pure Harvest Cannabis Group Inc. 20240222 0 0.001 0.001 0.001 0.001 0 0.001
PHIL.US Phi Group Inc 20240222 0 0.0003 0.0003 0.0003 0.0003 14046667 0.0003
PHOT.US GrowLife Inc. 20240222 0 0.0008 0.0008 0.0008 0.0008 700 0.0008
PKTX.US ProtoKinetix Incorporated 20240222 0 0.019 0.021 0.013 0.0175 425371 0.0175 down down correct
PMHG.US Prime Meridian Holding Co. 20240222 0 22.3 22.4 22.3 22.4 1000 22.4 up up correct
PPBN.US Pinnacle Bankshares Corporation 20240222 0 28.25 28.25 26.75 28.25 600 28.25
PPHI.US Positive Physicians Holdings Inc. 20240222 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240222 0 0.2 0.2 0.18 0.18 23400 0.18 down down correct
PSBQ.US PSB Holdings Inc. 20240222 0 21.15 21.4 21 21.4 1000 21.4 up up correct
PTOI.US Plastic2Oil Inc. 20240222 0 0.003 0.003 0.003 0.003 45000 0.003
PUBC.US PureBase Corporation 20240222 0 0.072 0.072 0.068 0.068 43200 0.068 down down correct
PURE.US Pure Bioscience Inc. 20240222 0 0.09 0.11 0.09 0.09 3000 0.09
PVCT.US Provectus Biopharmaceuticals Inc. 20240222 0 0.142 0.145 0.141 0.145 648800 0.145 up down incorrect
PWCO.US PwrCor Inc. 20240222 0 0.078 0.078 0.078 0.078 0 0.078
PXFG.US Phoenix Footwear Group Inc. 20240222 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240222 0 0.0001 0.0001 0.0001 0.0001 3271 0.0001
QEPC.US Q.E.P. CO INC 20240222 0 20.25 20.25 20.2 20.2 300 20.2 down up incorrect
QGSI.US QuantGate Systems Inc 20240222 0 0.0497 0.0497 0.0497 0.0497 0 0.0497
QMCI.US QuoteMedia Inc. 20240222 0 0.22 0.22 0.22 0.22 100 0.22
QNTO.US Quaint Oak Bancorp Inc. 20240222 0 11.99 11.99 11.37 11.99 500 11.99
QPRC.US Quest Patent Research Corp. 20240222 0 0.2621 0.3298 0.2621 0.3298 3000 0.3298 up down incorrect
QRON.US Qrons Inc. 20240222 0 0.21 0.21 0.21 0.21 0 0.21
QSAM.US QSAM BIOSCIENCES INC 20240222 0 6.5 6.5 6.5 6.5 4700 6.5
QSEP.US QS Energy Inc. 20240222 0 0.06 0.07 0.06 0.07 3600 0.07 up down incorrect
RASP.US Rasna Therapeutics Inc. 20240222 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240222 0 0.054 0.054 0.0498 0.051 1446780 0.051 down up incorrect
RELT.US Reliant Holdings Inc. 20240222 0 0.087 0.087 0.087 0.087 0 0.087
RGBP.US Regen Biopharma Inc 20240222 0 0.862 0.93 0.85 0.85 31469 0.85 down up incorrect
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240222 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240222 0 0.004 0.004 0.004 0.004 0 0.004
RMHB.US Rocky Mountain High Brands Inc 20240222 0 0.0035 0.0036 0.0035 0.0036 2800 0.0036 up up correct
ROYE.US Royal Energy Resources Inc. 20240222 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240222 0 0.04 0.04 0.03 0.03 17700 0.03 down down correct
RPMT.US Rego Payment Architectures Inc 20240222 0 1.47 1.47 1.41 1.42 26200 1.42 down down correct
RRIF.US Rainforest Resources Inc. 20240222 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240222 0 0.0011 0.0012 0.0011 0.0012 21119020 0.0012 up up correct
RSTN.US RDE INC 20240222 0 4.28 4.5 4.28 4.5 2300 4.5 up up correct
RVIV.US Reviv3 Procare Co. 20240222 0 11.86 11.86 11.86 11.86 288 11.86
RWCB.US Redwood Capital Bancorp 20240222 0 22.25 22.5 22 22.1 3700 22.1 down down correct
RXMD.US Progressive Care Inc. 20240222 0 2.746 2.746 2.746 2.746 0 2.746
SABK.US South Atlantic Bancshares Inc. 20240222 0 11.82 11.99 11.81 11.99 1600 11.99 up up correct
SAML.US SAMSARA LUGGAGE INC 20240222 0 0.0245 0.026 0.023 0.026 165598 0.026 up up correct
SANP.US Santo Mining Corp 20240222 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240222 0 0.32 0.32 0.32 0.32 1400 0.32
SCIA.US SCI Engineered Materials Inc. 20240222 0 5.01 5.01 5 5 900 5 down down correct
SCND.US Scientific Industries Inc. 20240222 0 1.95 1.95 1.95 1.95 0 1.95
SCOO.US School Specialty Inc. 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240222 0 29.6 29.6 29.01 29.6 3000 29.6
SEGI.US Sycamore Entmt Group Inc 20240222 0 0.0007 0.0007 0.0006 0.0006 653205 0.0006 down down correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240222 0 0.08 0.08 0.04 0.04 3100 0.04 down down correct
SGMD.US Sugarmade Inc. 20240222 0 0.0038 0.005 0.0038 0.005 176382 0.005 up up correct
SHMP.US NaturalShrimp Inc. 20240222 0 0.022 0.022 0.017 0.019 4201500 0.019 down down correct
SHRG.US Sharing Services Global Corp. 20240222 0 0.002 0.002 0.002 0.002 85200 0.002
SHWZ.US Medicine Man Technologies Inc. 20240222 0 1.2 1.44 1.2 1.37 143153 1.37 up up correct
SING.US SinglePoint Inc. 20240222 0 0.328 0.35 0.312 0.343 421500 0.343 up up correct
SIRC.US Solar Integrated Roofing Corp 20240222 0 0.007 0.007 0.004 0.005 8511900 0.005 down down correct
SKAS.US Saker Aviation Services Inc. 20240222 0 8.51 8.51 8.51 8.51 0 8.51
SKVI.US Skinvisible Inc. 20240222 0 0.084 0.084 0.084 0.084 0 0.084
SKYE.US SKYE BIOSCIENCE INC 20240222 0 6.3 6.8 6.26 6.8 15400 6.8 up up correct
SMGI.US SMG Industries Inc. 20240222 0 0.169 0.169 0.169 0.169 1000 0.169
SMKG.US SMART CARD MKTG SYS INC 20240222 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240222 0 0.0004 0.0004 0.0004 0.0004 3561280 0.0004
SNVP.US Savoy Energy Corp New 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240222 0 0.0251 0.0269 0.0245 0.0261 394431 0.0261 up up correct
SNYR.US Synergy CHC Corp. 20240222 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240222 0 7.52 7.52 7.52 7.52 0 7.52
SPGX.US Sustainable Projects Group Inc 20240222 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240222 0 0.0001 0.0001 0.0001 0.0001 211600 0.0001
SRGZ.US Star Gold Corp. 20240222 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240222 0 17.94 17.94 17.94 17.94 200 17.94
STCB.US Starco Brands Inc 20240222 0 0.13 0.13 0.123 0.13 17000 0.13
STEV.US Stevia Corp 20240222 0 0.0026 0.005 0.0026 0.0041 7398906 0.0041 up up correct
STHI.US Sprout Tiny Homes Inc. 20240222 0 0.024 0.024 0.024 0.024 0 0.024
STLY.US HG Holdings Inc. 20240222 0 5.66 5.66 5.65 5.65 1300 5.65 down down correct
STMH.US Stem Holdings Inc. 20240222 0 0.262 0.262 0.262 0.262 0 0.262
SUME.US Summer Energy Holdings Inc. 20240222 0 0.5 0.5 0.5 0.5 0 0.5
SUND.US Sundance Strategies Inc. 20240222 0 1.45 1.45 1.45 1.45 100 1.45
SVBT.US SVB & T Corporation 20240222 0 39.35 39.45 39.35 39.45 300 39.45 up up correct
SYEV.US Seychelle Environmental Technologies Inc. 20240222 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240222 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240222 0 0.0006 0.0006 0.0006 0.0006 218 0.0006
TAUG.US Tauriga Sciences Inc. 20240222 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240222 0 3.65 3.65 3.58 3.6 4200 3.6 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240222 0 0.31 0.31 0.31 0.31 1700 0.31
TCNB.US Town Center Bank 20240222 0 5.15 5.15 5.15 5.15 0 5.15
TDNT.US Trident Brands Incorporated 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240222 0 0.0578 0.0683 0.0542 0.0683 3550 0.0683 up up correct
TGEN.US TECOGEN INC 20240222 0 0.651 0.764 0.651 0.764 10300 0.764 up up correct
TGHI.US Touchpoint Group Holdings Inc. 20240222 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240222 0 0.041 0.041 0.041 0.041 0 0.041
TIKK.US Tel-Instrument Electronics Corp 20240222 0 2.25 2.25 2.25 2.25 0 2.25
TIXC.US Tix Corporation 20240222 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240222 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240222 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240222 0 0.0101 0.0101 0.0065 0.0088 958695 0.0088 down down correct
TLRS.US Timberline Resources Corporation 20240222 0 0.04 0.05 0.04 0.04 33900 0.04
TLSS.US TRANSPORTATION & LOGISTIC 20240222 0 0.0002 0.0003 0.0001 0.0002 107818292 0.0002
TMBXF.US Tombstone Exploration Corporation 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240222 0 0.41 0.43 0.4 0.42 48200 0.42 up up correct
TOFB.US Tofutti Brands Inc. 20240222 0 0.83 0.83 0.83 0.83 0 0.83
TPCS.US TechPrecision Corporation 20240222 0 3 3.07 2.99 3.07 12400 3.07 up up correct
TPTW.US TPT Global Tech Inc. 20240222 0 0.0004 0.0004 0.0003 0.0003 4471701 0.0003 down down correct
TRCK.US Track Group Inc. 20240222 0 0.2 0.2 0.2 0.2 0 0.2
TRIQ.US TRAQIQ INC 20240222 0 0.8601 0.9171 0.8601 0.9171 723 0.9171 up up correct
TRVR.US Two Rivers Financial Group Inc 20240222 0 36.5 36.5 36.5 36.5 0 36.5
TSSI.US TSS Inc. 20240222 0 0.32 0.41 0.32 0.38 64200 0.38 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240222 0 45.92 45.92 45.92 45.92 0 45.92
TYFG.US Tri-County Financial Group Inc. 20240222 0 42.1 42.1 42.1 42.1 0 42.1
UBAB.US United Bancorporation of Alabama Inc. 20240222 0 42.2 42.2 42.2 42.2 600 42.2
UCASU.US UC Asset Limited Partnership 20240222 0 0.95 0.95 0.95 0.95 0 0.95
UCLE.US US Nuclear Corp. 20240222 0 0.055 0.055 0.04 0.046 33000 0.046 down down correct
UNIB.US University Bancorp Inc. 20240222 0 13.4 13.7 13.4 13.7 10900 13.7 up up correct
UNIF.US U & I Financial Corp. 20240222 0 8.1035 8.1035 8.1 8.1 800 8.1 down down correct
UNIR.US Uniroyal Global Engineered Products Inc. 20240222 0 0.001 0.001 0.001 0.001 0 0.001
UNRV.US Unrivaled Brands Inc 20240222 0 0.88 0.88 0.76 0.7935 6111 0.7935 down down correct
UNTN.US United Tennessee Bankshares Inc. 20240222 0 18.75 18.75 18.75 18.75 0 18.75
UNXP.US United Express Inc 20240222 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240222 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240222 0 0.05 0.05 0.049 0.05 97600 0.05
USMT.US US Metro Bancorp Inc. 20240222 0 3.25 3.25 3.25 3.25 0 3.25
UWHR.US Uwharrie Capital Corp 20240222 0 7.58 7.58 7.3 7.3 600 7.3 down down correct
VFRM.US Veritas Farms Inc. 20240222 0 0.02 0.02 0.02 0.02 0 0.02
VISM.US Visium Technologies Inc 20240222 0 0.012 0.012 0.011 0.012 432622 0.012
VIVC.US Vivic Corp. 20240222 0 0.51 0.51 0.51 0.51 0 0.51
VMNT.US Vemanti Group Inc. 20240222 0 0.05 0.069 0.0481 0.069 125520 0.069 up up correct
VPER.US Viper Networks Inc 20240222 0 0.0003 0.0004 0.0003 0.0003 868900 0.0003
VPLM.US Voip-Pal.com Inc. 20240222 0 0.0175 0.0177 0.0168 0.0174 3103626 0.0174 down down correct
VRUS.US Verus International Inc. 20240222 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240222 0 11.27 11.27 11.27 11.27 0 11.27
VYCO.US Vycor Medical Inc. 20240222 0 0.09 0.09 0.09 0.09 0 0.09
VYND.US VYNLEADS INC 20240222 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240222 0 0.06 0.06 0.032 0.042 469 0.042 down down correct
WARM.US Cool Technologies Inc. 20240222 0 0.0014 0.0015 0.0013 0.0015 6545264 0.0015 up up correct
WAYN.US Wayne Savings Bancshares Inc. 20240222 0 24.03 24.03 24.03 24.03 1000 24.03
WBBW.US Westbury Bancorp Inc 20240222 0 28 28 28 28 0 28
WCRS.US Western Capital Resources Inc. 20240222 0 5.055 5.055 5.055 5.055 0 5.055
WCUI.US Wellness Center USA Inc. 20240222 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
WDDD.US Worlds Inc. 20240222 0 0.0123 0.0125 0.012 0.0123 97900 0.0123
WDLF.US Social Life Network Inc 20240222 0 0.0005 0.0007 0.0005 0.0007 7500295 0.0007 up up correct
WINR.US Simplicity Esports and Gaming Company. 20240222 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240222 0 0.39 0.4 0.36 0.36 6800 0.36 down down correct
WRIV.US White River Bancshares Co. 20240222 0 61 61 61 61 0 61
WSCO.US Wall Street Media Co Inc. 20240222 0 0.42 0.42 0.42 0.42 0 0.42
WTBFB.US W T B Financial Crp B 20240222 0 281.05 288.99 281.05 288.99 100 288.99 up up correct
XDSL.US mPhase Technologies Inc. 20240222 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
XERI.US XERIANT INC 20240222 0 0.017 0.018 0.017 0.017 1310500 0.017
ZCSH.US Grayscale Zcash Trust 20240222 0 3 4 2.95 3.413 82500 3.413 up up correct
ZDPY.US Zoned Properties Inc. 20240222 0 0.46 0.46 0.43 0.445 2200 0.445 down down correct
ZNOG.US Zion Oil & Gas Inc 20240222 0 0.06 0.06 0.06 0.06 1817900 0.06

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