CollectAI

close-otc

2024/02/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240223 0 0.0262 0.0267 0.0242 0.0253 9778907 0.0253 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240223 0 1.59 1.65 1.55 1.58 200800 1.58 down down correct
ABMC.US AMER BIO MEDICA CORP 20240223 0 0.0001 0.0001 0.0001 0.0001 15000 0.0001
ABMT.US Advanced BioMedical Technologies Inc. 20240223 0 0.03 0.03 0.03 0.03 3800 0.03
ACAN.US Americann Inc. 20240223 0 0.064 0.065 0.06 0.065 14200 0.065 up up correct
ACBM.US Acro Biomedical Co Ltd 20240223 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240223 0 6.21 6.21 6.21 6.21 100 6.21
ACUR.US Acura Pharmaceuticals Inc. 20240223 0 0.0021 0.0021 0.0021 0.0021 0 0.0021
ADGO.US Advantego Corp 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240223 0 0.051 0.0529 0.0431 0.044 199860 0.044 down down correct
ADMT.US ADM Tronics Unlimited Inc. 20240223 0 0.07 0.09 0.07 0.09 51000 0.09 up up correct
AERG.US Applied Energetics Inc. 20240223 0 1.8 1.95 1.71 1.915 139400 1.915 up up correct
AFIPA.US Amfi Corp A 20240223 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240223 0 0.03 0.04 0.03 0.04 71800 0.04 up up correct
AITX.US Artificial Intelligence Technology Solutions Inc 20240223 0 0.0027 0.0027 0.0025 0.0026 90362662 0.0026 down up incorrect
ALBY.US Community Capital Bancshares Inc. 20240223 0 18.48 18.48 18.48 18.48 0 18.48
ALDS.US APPlife Digital Solutions Inc. 20240223 0 0.0115 0.0115 0.0115 0.0115 4999 0.0115
ALID.US Allied Corp. (California) 20240223 0 0.0414 0.0479 0.0414 0.0479 4018 0.0479 up down incorrect
ALKM.US Alkame Holdings Inc 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240223 0 28.15 28.15 28.15 28.15 0 28.15
ALTD.US Altitude International Inc. 20240223 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240223 0 36.61 36.99 36.61 36.99 14500 36.99 up down incorrect
AMCT.US American Education Center Inc. 20240223 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240223 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240223 0 0.019 0.019 0.014 0.018 300400 0.018 down up incorrect
AMMX.US AmeraMex International Inc. 20240223 0 0.167 0.167 0.167 0.167 0 0.167
AMNL.US Applied Minerals Inc. 20240223 0 0.0001 0.0001 0.0001 0.0001 135500 0.0001
AMTY.US Amerityre Corporation 20240223 0 0.04 0.04 0.04 0.04 8200 0.04
ANDR.US Andrea Electronics Corporation 20240223 0 0.02 0.02 0.02 0.02 18700 0.02
ARBV.US American Riviera Bank 20240223 0 15.98 16.09 15.98 16.09 400 16.09 up up correct
ARTH.US Arch Therapeutics Inc. 20240223 0 1.85 1.85 1.8 1.835 3400 1.835 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240223 0 34.05 34.05 34.05 34.05 0 34.05
ATAO.US ALTAIR INTERNATIONAL CORP 20240223 0 0.083 0.104 0.083 0.098 44400 0.098 up up correct
ATGN.US Altigen Communications Inc 20240223 0 0.65 0.71 0.6 0.71 343900 0.71 up up correct
ATRX.US Adhera Therapeutics Inc 20240223 0 0.01 0.01 0.01 0.01 0 0.01
ATVK.US Ameritek Ventures 20240223 0 0.0014 0.0016 0.0014 0.0016 1321671 0.0016 up up correct
AUNXF.US Axp Energy Ltd 20240223 0 0.0006 0.0006 0.0006 0.0006 138111 0.0006
AXIM.US AXIM Biotechnologies Inc. 20240223 0 0.017 0.018 0.015 0.017 1014700 0.017
AZFL.US Amazonas Florestal New 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240223 0 0.75 0.75 0.75 0.75 100 0.75
BANT.US Bantec Inc 20240223 0 0.023 0.023 0.02 0.02 1177 0.02 down down correct
BASA.US Basanite Inc. 20240223 0 0.014 0.014 0.014 0.014 5500 0.014
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240223 0 47 47 47 47 100 47
BAYP.US Bayport Intl Holdgs Inc 20240223 0 0.0002 0.0002 0.0002 0.0002 101 0.0002
BBXIA.US BBX Capital Inc. Class A 20240223 0 9.4 9.5 9.4 9.5 1400 9.5 up up correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240223 0 3.45 3.65 3.4 3.65 311600 3.65 up up correct
BCTF.US Bancorp 34 Inc. 20240223 0 9.245 9.245 9.245 9.245 1000 9.245
BDCO.US Blue Dolphin Energy Company 20240223 0 4.44 4.56 4.14 4.36 5800 4.36 down down correct
BDGR.US Black Dragon Res Cos Inc 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240223 0 2.4 2.4 2.4 2.4 20400 2.4
BEGI.US BlackStar Enterprise Group Inc. 20240223 0 0.002 0.002 0.0018 0.0019 5704741 0.0019 down down correct
BELP.US Belpointe REIT Inc 20240223 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240223 0 29.25 29.25 29.1375 29.1375 500 29.1375 down down correct
BFCH.US Bitfrontier Capital Hldgs 20240223 0 0.013 0.016 0.0125 0.015 1811017 0.015 up up correct
BIIO.US Bionovate Technologies 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240223 0 0.002 0.002 0.002 0.002 6088400 0.002
BLGO.US BioLargo Inc. 20240223 0 0.29 0.3 0.29 0.3 859300 0.3 up up correct
BMNM.US Bimini Capital Management Inc. Class A 20240223 0 0.8 0.8 0.8 0.8 0 0.8
BMTM.US Bright Mountain Media Inc. 20240223 0 0.0913 0.0913 0.0913 0.0913 0 0.0913
BNCC.US BNCCorp Inc. 20240223 0 28.24 28.24 27.5 27.8 2100 27.8 down down correct
BNET.US Bion Environmental Technologies Inc. 20240223 0 1.15 1.16 1.15 1.15 2300 1.15
BOID.US Bank of Idaho Holding Co 20240223 0 29 29 29 29 0 29
BRLL.US Barrel Energy Inc 20240223 0 0.009 0.0105 0.009 0.0105 465318 0.0105 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240223 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240223 0 0.5 0.5 0.5 0.5 100 0.5
BSFO.US Bank San Francisco California NEW 20240223 0 27 27 27 27 0 27
BSPK.US Bespoke Extracts Inc 20240223 0 1 1 0.1499 0.1499 9574 0.1499 down down correct
BTIM.US Boatim Inc. 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240223 0 0.08 0.08 0.08 0.08 35600 0.08
BUKS.US Butler National Corporation 20240223 0 0.79 0.79 0.78 0.78 9500 0.78 down down correct
BWMG.US BROWNIE'S MARINE GRP INC 20240223 0 0.0124 0.0124 0.0124 0.0124 500 0.0124
CANB.US Can B Corp. 20240223 0 0.074 0.094 0.071 0.085 399900 0.085 up up correct
CANN.US General Cannabis Corp. 20240223 0 0.0895 0.0895 0.08 0.0836 86100 0.0836 down down correct
CAPC.US Capstone Cos. Inc. 20240223 0 0.019 0.019 0.019 0.019 0 0.019
CAPS.US Capstone Therapeutics Corp. 20240223 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240223 0 0.0011 0.0013 0.0011 0.0012 911000 0.0012 up up correct
CBAF.US Citba Financial Corporation 20240223 0 23 23 23 23 0 23
CBBI.US CBB Bancorp Inc 20240223 0 9.8 9.8 9.75 9.75 12000 9.75 down down correct
CBDS.US Cannabis Sativa Inc. 20240223 0 0.01 0.01 0.008 0.0087 157631 0.0087 down down correct
CBKM.US Consumers Bancorp Inc. 20240223 0 17.15 17.15 17.15 17.15 100 17.15
CBTN.US Citizens Bancorp Investment Inc Class A 20240223 0 35 35 35 35 0 35
CBWA.US Commencement Bank 20240223 0 9.88 9.88 9.88 9.88 0 9.88
CCNB.US Coastal Carolina Bancshares Inc. 20240223 0 9.75 9.75 9.75 9.75 0 9.75
CCOB.US Century Cobalt Corp. 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240223 0 0.0001 0.0001 0.0001 0.0001 800000 0.0001
CCUR.US CCUR Holdings Inc. 20240223 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240223 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240223 0 0.62 0.655 0.62 0.637 189300 0.637 up up correct
CFNB.US California First National Bancorp 20240223 0 17.85 17.85 17.85 17.85 0 17.85
CGLO.US Coro Global Inc 20240223 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240223 0 45.75 45.75 45.75 45.75 0 45.75
CHUC.US CHARLIES HOLDINGS INC 20240223 0 0.181 0.19 0.181 0.185 9000 0.185 up up correct
CIBH.US CIB Marine Bancshares Inc. 20240223 0 21.43 21.43 21.43 21.43 200 21.43
CLCS.US Cell Source Inc. 20240223 0 0.46 0.46 0.46 0.46 200 0.46
CLRD.US CLEARDAY INC 20240223 0 0.57 0.57 0.51 0.51 7700 0.51 down down correct
CLSH.US CLS Holdings USA Inc 20240223 0 0.038 0.045 0.035 0.0388 354000 0.0388 up up correct
CMTV.US Community Bancorp. 20240223 0 17 17.4 16.7 17.4 1500 17.4 up up correct
CMUV.US CMUV BANCORP 20240223 0 16.5 16.5 16.5 16.5 600 16.5
CMXC.US Cell MedX Corp. 20240223 0 0.028 0.028 0.028 0.028 0 0.028
CNAF.US Commercial National Financial Corporation 20240223 0 9.52 9.52 9.52 9.52 202 9.2679
CNBB.US CNB Community Bancorp Inc 20240223 0 35 35 35 35 938 35
CNBN.US CNB Bank Shares Inc. 20240223 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240223 0 0.01 0.01 0.01 0.01 670800 0.01
CNFN.US CFN Enterprises Inc 20240223 0 0.1 0.1 0.1 0.1 1300 0.1
COSO.US CoastalSouth Bancshares Inc. 20240223 0 16.4 16.4 16.4 16.4 430 16.4
CPMV.US MOSAIC IMMUNOENGINEERING 20240223 0 0.59 0.59 0.59 0.59 0 0.59
CPTP.US Capital Properties Inc. 20240223 0 11.34 11.34 11.34 11.34 200 11.34
CPWR.US Ocean Thermal Energy Corp. 20240223 0 0.012 0.014 0.012 0.014 215000 0.014 up up correct
CRBO.US Carbon Energy Corporation 20240223 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240223 0 2.13 2.33 2.1 2.33 5200 2.33 up up correct
CRSS.US Crossroads Systems Inc. 20240223 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240223 0 0.04 0.0638 0.0261 0.033 851000 0.033 down down correct
CRVW.US CareView Communications Inc. 20240223 0 0.06 0.06 0.06 0.06 1200 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240223 0 0.0511 0.059 0.0511 0.055 30936 0.055 up up correct
CSHX.US Cashmere Valley Bank 20240223 0 51.8 51.8 51.8 51.8 100 51.8
CTGL.US Citrine Global Corp 20240223 0 0.019 0.019 0.019 0.019 0 0.019
CTUY.US Century Next Financial Corporation 20240223 0 29.3 29.44 29.3 29.44 600 29.44 up up correct
CVAT.US Cavitation Technologies Inc. 20240223 0 0.02 0.02 0.01 0.02 551400 0.02
CVSI.US CV Sciences Inc. 20240223 0 0.03 0.04 0.03 0.03 104100 0.03
CWBK.US CW Bancorp 20240223 0 30.2 30.2 30.2 30.2 500 30.2
CWGL.US Crimson Wine Group Ltd. 20240223 0 5.77 5.9 5.77 5.83 4600 5.83 up down incorrect
CWPE.US CW Petroleum Corp 20240223 0 0.3 0.3 0.3 0.3 0 0.3
CYBL.US Cyberlux Corp 20240223 0 0.003 0.0032 0.0014 0.0032 2330242 0.0032 up down incorrect
CYDY.US CytoDyn Inc. 20240223 0 0.16 0.17 0.16 0.17 6837000 0.17 up down incorrect
CYSM.US Community Bancorp of Santa Maria 20240223 0 10.4 10.4 10.4 10.4 100 10.4
DCSX.US DIRECT COMM SOLUTIONS 20240223 0 0.902 0.902 0.902 0.902 0 0.902
DFCO.US DALRADA FINCL CORP 20240223 0 0.166 0.17 0.166 0.167 18800 0.167 up up correct
DGWR.US DEEP GREEN WASTE & REC 20240223 0 0.026 0.0309 0.026 0.0309 1025 0.0309 up up correct
DIGP.US DigiPath Inc. 20240223 0 0.0216 0.03 0.019 0.0245 7900 0.0245 up up correct
DIMC.US Dimeco Inc. 20240223 0 36 36 36 36 100 36
DPLS.US Darkpulse Inc 20240223 0 0.0009 0.001 0.0008 0.001 7025272 0.001 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240223 0 0.0001 0.0006 0.0001 0.0001 1148185 0.0001
DRNG.US Drone Guarder Inc 20240223 0 0.0004 0.0004 0.0003 0.0003 766666 0.0003 down down correct
DSBX.US Dogwood State Bank 20240223 0 16.5 16.5 16.5 16.5 1000 16.5
DTGI.US Digerati Technologies Inc 20240223 0 0.0219 0.0258 0.0215 0.0223 644400 0.0223 up up correct
DYNR.US DynaResource Inc. 20240223 0 1.81 1.81 1.81 1.81 100 1.81
EACO.US EACO Corporation 20240223 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240223 0 0.0658 0.069 0.0658 0.066 58200 0.066 up up correct
EFBI.US Eagle Financial Bancorp Inc. 20240223 0 16.75 16.75 16.75 16.75 0 16.75
EFSI.US Eagle Financial Services Inc. 20240223 0 29.25 30 29.25 30 1600 30 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240223 0 0.16 0.16 0.14 0.15 5709900 0.15 down down correct
ELVG.US ELVICTOR GROUP INC 20240223 0 0.025 0.025 0.025 0.025 0 0.025
EMED.US ELECTROMEDICAL TECH INC 20240223 0 0.001 0.001 0.001 0.001 927800 0.001
EMMA.US Emmaus Life Sciences Inc. 20240223 0 0.118 0.118 0.105 0.11 13400 0.11 down down correct
EMYB.US Embassy Bancorp Inc. 20240223 0 14.16 14.18 14.16 14.18 700 14.18 up up correct
ENBP.US ENB Financial Corp 20240223 0 14.45 14.45 14.45 14.45 15700 14.45
ENDV.US Endonovo Therapeutics Inc. 20240223 0 0.0036 0.0036 0.0036 0.0036 0 0.0036
ENZC.US Enzolytics Inc 20240223 0 0.0145 0.0159 0.013 0.0157 5343196 0.0157 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240223 0 0.09 0.09 0.09 0.09 16000 0.09
EQFN.US Equitable Financial Corp 20240223 0 13 13 13 13 1800 13
ESBS.US ES Bancshares Inc 20240223 0 5.28 5.28 5.28 5.28 100 5.28
ESMC.US Escalon Medical Corp. 20240223 0 0.21 0.21 0.21 0.21 0 0.21
ETCG.US Grayscale Ethereum Classic Trust 20240223 0 11.8 11.87 11.55 11.7 65100 11.7 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240223 0 25.43 25.6 24.91 25.3 2479300 25.3 down down correct
ETST.US Earth Science Tech Inc. 20240223 0 0.066 0.076 0.065 0.076 105795 0.076 up up correct
EWLL.US eWellness Healthcare Corp. 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240223 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240223 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240223 0 2.02 2.04 2.02 2.04 1600 2.04 up up correct
FALC.US FalconStor Software Inc. 20240223 0 1.55 1.85 1.55 1.71 7800 1.71 up up correct
FBAK.US First National Bank Alaska 20240223 0 198 198 195 195.7 526 192.5641 down down correct
FBPA.US Farmers Bank of Appomattox 20240223 0 23.6 23.6 23.6 23.6 1100 23.6
FBTT.US First Bankers Trustshares Inc. 20240223 0 18 18.3 18 18.3 300 18.3 up up correct
FCIC.US FCCC Inc. 20240223 0 0.56 0.56 0.56 0.56 0 0.56
FDCT.US FDCTECH INC 20240223 0 0.024 0.024 0.024 0.024 500 0.024
FDVA.US Freedom Bank of Virginia 20240223 0 10.61 10.61 10.61 10.61 0 10.61
FETM.US Fentura Financial Inc. 20240223 0 25.01 25.01 24.62 25 7300 25 down down correct
FFLO.US FREE FLOW INC 20240223 0 0.202 0.202 0.202 0.202 0 0.202
FFMR.US First Farmers Financial Corp. 20240223 0 66.625 66.625 66.625 66.625 0 66.625
FGCO.US Financial Gravity Companies Inc. 20240223 0 0.09 0.09 0.09 0.09 0 0.09
FGNV.US Forge Innovation Development Corp 20240223 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240223 0 0.029 0.029 0.029 0.029 0 0.029
FISB.US 1st Capital Bancorp 20240223 0 11 11.35 11 11.35 300 11.35 up up correct
FLES.US THE 4 LESS GROUP INC 20240223 0 0.035 0.036 0.018 0.024 2002100 0.024 down down correct
FLSS.US Forbes Energy Services Ltd 20240223 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240223 0 4900 4900 4850 4850 100 4850 down down correct
FMBM.US F & M Bank Corp. 20240223 0 18.49 18.49 18.49 18.49 0 18.49
FMCB.US Farmers & Merchants Bancorp 20240223 0 999 999 999 999 100 999
FMCC.US Freddie Mac 20240223 0 1.05 1.09 1.04 1.07 1083000 1.07 up up correct
FMHS.US FARMHOUSE INC 20240223 0 0.0613 0.0613 0.0613 0.0613 0 0.0613
FNAM.US Evolutionary Genomics Inc. 20240223 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240223 0 24.9 24.9 24.9 24.9 0 24.9
FNMA.US Federal National Mortgage Association 20240223 0 1.23 1.26 1.23 1.25 1934700 1.25 up down incorrect
FORW.US Forwardly Inc 20240223 0 0.0125 0.0139 0.0125 0.0139 71650 0.0139 up down incorrect
FRSB.US First Resource Bank 20240223 0 13.9 13.9 13.9 13.9 0 13.9
FSSN.US FISION Corp. 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240223 0 4.48 4.5 4.41 4.49 70600 4.49 up down incorrect
FTLF.US FitLife Brands Inc 20240223 0 22.085 22.3 22.085 22.2199 3532 22.2199 up down incorrect
FUST.US Fuse Group Holding Inc. 20240223 0 0.22 0.22 0.22 0.22 0 0.22
FWONB.US Liberty Media Formula One Corporation Series B 20240223 0 61 61 61 61 0 61
GAXY.US Galaxy Next Generation Inc. 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240223 0 15.84 16.28 15.84 16.28 1300 16.28 up down incorrect
GBLX.US GB Sciences Inc 20240223 0 0.01 0.01 0.01 0.01 32100 0.01
GBTC.US Grayscale Bitcoin Trust 20240223 0 45.73 45.81 45.19 45.59 6985600 45.59 down up incorrect
GCAN.US Greater Cannabis Co. Inc. 20240223 0 0.0007 0.0007 0.0007 0.0007 100 0.0007
GCEH.US Global Clean Energy Holdings Inc. 20240223 0 0.96 0.96 0.911 0.911 18030 0.911 down up incorrect
GDLC.US Grayscale Digital Large Cap Fund LLC 20240223 0 17.03 17.03 16.7 16.8 51400 16.8 down up incorrect
GIBX.US GIB CAP GROUP INC 20240223 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240223 0 0.12 0.12 0.12 0.12 0 0.12
GKIN.US Guskin Gold Corp. 20240223 0 0.0077 0.0077 0.0067 0.0074 65000 0.0074 down down correct
GKIT.US Greenkraft Inc. 20240223 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GLAE.US GlassBridge Enterprises Inc 20240223 0 79.99 79.99 79.99 79.99 0 79.99
GLGI.US Greystone Logistics Inc. 20240223 0 1.35 1.35 1.32 1.35 8800 1.35
GLNS.US Golden Star Resource Corp. 20240223 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240223 0 1.65 1.69 1.63 1.64 29800 1.64 down down correct
GMER.US GOOD GAMING INC 20240223 0 0.0279 0.0279 0.0253 0.0258 92798 0.0258 down down correct
GMGT.US Gaming Technologies Inc. 20240223 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240223 0 0.0001 0.0001 0.0001 0.0001 2500 0.0001
GNRS.US Greenrose Acquisition Corp 20240223 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240223 0 2.95 2.99 2.95 2.98 36500 2.98 up up correct
GPFT.US Grapefruit USA Inc 20240223 0 0.0009 0.001 0.0009 0.001 9300 0.001 up up correct
GPOX.US GPO PLUS INC 20240223 0 0.141 0.145 0.14 0.145 56900 0.145 up up correct
GRMC.US GOLDRICH MINING CO 20240223 0 0.0134 0.0134 0.01 0.0134 101910 0.0134
GRWC.US Grow Capital Inc. 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240223 0 0.0006 0.0006 0.0006 0.0006 1001 0.0006
GSPE.US GulfSlope Energy Inc. 20240223 0 0.001 0.001 0.001 0.001 20000 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240223 0 0.0014 0.0015 0.0013 0.0014 2225284 0.0014
GSTX.US Graphene & Solar Technologies Ltd. 20240223 0 0.018 0.018 0.018 0.018 0 0.018
GTEH.US Gentech Holdings Inc 20240223 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240223 0 0.2721 0.3288 0.268 0.29 453300 0.29 up up correct
GTLL.US Global Techs Ltd 20240223 0 0.0003 0.0003 0.0002 0.0002 12365682 0.0002 down down correct
GVSI.US Good Vibrations Shoes Inc 20240223 0 0.0097 0.0105 0.0093 0.0104 9733655 0.0104 up up correct
GWSN.US Gulf West Security Network Inc. 20240223 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240223 0 0.02 0.02 0.01 0.01 16600 0.01 down down correct
GXLM.US Grayscale Stellar Lumens Trust 20240223 0 24 26 22.75 25 14300 25 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240223 0 21.94 21.94 21.94 21.94 100 21.94
HCBC.US High Country Bancorp Inc. 20240223 0 30.53 34.75 29.04 34 4800 34 up up correct
HCMC.US Healthier Choices Mgmt 20240223 0 0.0001 0.0001 0 0 77267230 0 down down correct
HEWA.US HEALTHWAREHOUSE.COM 20240223 0 0.14 0.14 0.14 0.14 0 0.14
HGTXU.US Hugoton Royalty Trust 20240223 0 0.53 0.5495 0.5205 0.5305 23789 0.5305 up up correct
HLAN.US Heartland BancCorp 20240223 0 86.5 86.5 85.65 85.65 1300 85.65 down down correct
HLYK.US HealthLynked Corp 20240223 0 0.055 0.055 0.053 0.053 34800 0.053 down down correct
HMBL.US Humbl Inc 20240223 0 0.0009 0.0009 0.0008 0.0009 42071500 0.0009
HMMR.US Hammer Fiber Optics Holdings Corp. 20240223 0 0.1 0.1 0.1 0.1 0 0.1
HPNN.US Hop-On Inc 20240223 0 0.0003 0.0003 0.0003 0.0003 1773028 0.0003
HPTO.US hopTo Inc. 20240223 0 0.38 0.38 0.38 0.38 5000 0.38
HQDA.US HQDA Elderly Life Network Corp. 20240223 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240223 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240223 0 0.062 0.062 0.062 0.062 0 0.062
HYEX.US HEALTHY EXTRACTS INC 20240223 0 1.77 1.77 1.77 1.77 0 1.77
HYSR.US Sunhydrogen Inc. 20240223 0 0.012 0.012 0.011 0.011 7931900 0.011 down down correct
HZEN.US Grayscale Horizen Trust 20240223 0 4.12 4.49 4.03 4.03 24400 4.03 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240223 0 22.5 22.5 22.5 22.5 100 22.5
ICBU.US Imd Companies Inc 20240223 0 0.0005 0.0006 0.0005 0.0006 279550 0.0006 up up correct
ICCT.US iCoreConnect Inc. 20240223 0 1.455 1.55 1.42 1.48 38828 1.48 up up correct
ICNB.US Iconic Brands Inc. 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240223 0 1.09 1.1 1.085 1.086 6036 1.086 down down correct
IEHC.US IEH Corporation 20240223 0 5.8 5.8 5.7 5.7 29700 5.7 down down correct
IFHI.US Integrated Financial Holdings Inc. 20240223 0 29 29 29 29 0 29
IGEN.US IGEN Networks Corp. 20240223 0 0.0002 0.0003 0.0002 0.0003 2973064 0.0003 up down incorrect
ILAL.US International Land Alliance Inc. 20240223 0 0.07 0.07 0.044 0.06 24500 0.06 down up incorrect
ILUS.US Ilustrato Pictures Intl 20240223 0 0.012 0.013 0.011 0.012 3235300 0.012
IMCI.US INFINITE GROUP INC 20240223 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
IMII.US Inception Mining Inc. 20240223 0 0.0013 0.0013 0.0013 0.0013 0 0.0013
INBC.US InBankShares Corporation 20240223 0 8.4 8.4 8.4 8.4 0 8.4
INBP.US Integrated BioPharma Inc. 20240223 0 0.23 0.23 0.23 0.23 0 0.23
INFT.US Infinity Bank 20240223 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240223 0 0.05 0.05 0.04 0.04 2400 0.04 down up incorrect
INKW.US Greene Concepts Inc New 20240223 0 0.0026 0.003 0.0022 0.0023 2738935 0.0023 down up incorrect
INLB.US Item 9 Labs Corp. 20240223 0 0.0003 0.0004 0.0003 0.0003 641521 0.0003
INND.US Innerscope Hearing Tech 20240223 0 0.0002 0.0003 0.0002 0.0003 14612428 0.0003 up down incorrect
INTI.US Inhibitor Therapeutics Inc. 20240223 0 0.08 0.08 0.077 0.08 100300 0.08
INTV.US Integrated Ventures Inc 20240223 0 1.484 1.56 1.48 1.493 3600 1.493 up down incorrect
INVU.US InvestView Inc. 20240223 0 0.0185 0.019 0.0185 0.019 391786 0.019 up down incorrect
IONI.US I-On Digital Corp. 20240223 0 0.358 0.43 0.32 0.38 13000 0.38 up up correct
IPIX.US Innovation Pharmaceuticals Inc 20240223 0 0.0062 0.0082 0.0062 0.0082 1040272 0.0082 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240223 0 0.191 0.215 0.191 0.215 5000 0.215 up up correct
IQST.US Iqstel Inc 20240223 0 0.223 0.25 0.22 0.25 328100 0.25 up up correct
ISBA.US Isabella Bank Corporation 20240223 0 20 20.93 20 20.5 1000 20.5 up up correct
ISCO.US International Stem Cell Corporation 20240223 0 0.06 0.08 0.06 0.08 300 0.08 up up correct
IVDN.US Innovative Designs Inc. 20240223 0 0.16 0.16 0.16 0.16 0 0.16
IVFH.US Innovative Food Holdings Inc. 20240223 0 0.821 0.9284 0.821 0.9284 89100 0.9284 up up correct
IWSY.US ImageWare Systems Incorporated 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240223 0 19.98 22.39 19.98 22.39 7500 22.39 up up correct
JFBC.US Jeffersonville Bancorp 20240223 0 17.49 17.89 17.49 17.89 1100 17.74 up up correct
JKSM.US Jacksam Corp. 20240223 0 0.02 0.02 0.02 0.02 1000 0.02
JSDA.US Jones Soda Co. 20240223 0 0.272 0.289 0.272 0.28 221000 0.28 up up correct
KAYS.US Kaya Holdings Inc. 20240223 0 0.0401 0.041 0.0401 0.041 500 0.041 up down incorrect
KBLB.US Kraig Biocraft Laboratories Inc. 20240223 0 0.08 0.08 0.08 0.08 1851100 0.08
KBPH.US Kyto Technology and Life Science Inc. Class B 20240223 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240223 0 36.08 36.08 36.08 36.08 100 36.08
KGKG.US Kona Gold Solutions Inc. 20240223 0 0.0032 0.0033 0.0032 0.0033 15347123 0.0033 up down incorrect
KISB.US Kish Bancorp Inc. 20240223 0 31 31.25 29 31 1300 31
KITL.US Kisses From Italy Inc 20240223 0 0.0016 0.002 0.0016 0.002 8904500 0.002 up down incorrect
KTEL.US KonaTel Inc. 20240223 0 0.72 0.767 0.7 0.71 16100 0.71 down up incorrect
KTHN.US Katahdin Bankshares Corp. 20240223 0 22.95 22.95 22.75 22.75 700 22.75 down up incorrect
LBRDB.US Liberty Broadband Corp. Class B 20240223 0 62.99 62.99 62.99 62.99 100 62.99
LBSR.US LIBERTY STAR URANM METLS 20240223 0 0.69 0.695 0.68 0.68 14400 0.68 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240223 0 0.031 0.04 0.028 0.029 393500 0.029 down down correct
LDSN.US Luduson G Inc 20240223 0 0.4 0.4 0.4 0.4 188 0.4
LEAI.US Legacy Education Alliance Inc 20240223 0 0.116 0.15 0.116 0.15 31000 0.15 up up correct
LFER.US Life on Earth Inc. 20240223 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240223 0 15.5 15.5 15.5 15.5 5000 15.5
LGCP.US LEGION CAP CORP 20240223 0 0.062 0.062 0.062 0.062 0 0.062
LGIQ.US Logiq Inc. 20240223 0 0.025 0.028 0.022 0.028 136300 0.028 up up correct
LICT.US LICT Corporation 20240223 0 17800 17800 17800 17800 0 17800
LIVC.US Live Current Media Inc. 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240223 0 30.77 30.77 30.16 30.16 300 30.16 down down correct
LQMT.US Liquidmetal Technologies Inc. 20240223 0 0.05 0.06 0.05 0.05 540000 0.05
LSMG.US Lode-Star Mining Inc. 20240223 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240223 0 13.1 13.15 12.34 12.55 157200 12.55 down down correct
LTNC.US Labor Smart Inc 20240223 0 0.0022 0.0028 0.0006 0.0025 5483999 0.0025 up up correct
LTUM.US Lithium Corporation 20240223 0 0.05 0.05 0.041 0.041 150300 0.041 down down correct
LUMB.US Lumbee Guaranty Bank 20240223 0 10.25 10.25 10.25 10.25 20500 10.25
LUVU.US Luvu Brands Inc. 20240223 0 0.08 0.08 0.08 0.08 25300 0.08
LYBC.US Lyons Bancorp Inc. 20240223 0 39.35 39.37 39.25 39.25 400 39.25 down down correct
MACE.US Mace Security International Inc. 20240223 0 0.04 0.04 0.04 0.04 53300 0.04
MAGE.US Magellan Gold Corporation 20240223 0 0.118 0.118 0.118 0.118 19 0.118
MBLU.US Morris State Bancshares Inc 20240223 0 78.75 78.75 78.75 78.75 0 78.75
MCBI.US Mountain Commerce Bancorp Inc. 20240223 0 18.02 18.45 18.02 18.45 1200 18.45 up up correct
MCOA.US Marijuana Company of America Inc. 20240223 0 0.0002 0.0002 0.0001 0.0002 19402373 0.0002
MDCN.US Medican Enterprises Inc 20240223 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240223 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240223 0 0.91 0.95 0.91 0.94 159300 0.94 up up correct
MFON.US Mobivity Holdings Corp. 20240223 0 0.33 0.33 0.33 0.33 0 0.33
MGTI.US MGT Capital Investments Inc. 20240223 0 0.0032 0.0046 0.003 0.0032 3691645 0.0032
MHGU.US Meritage Hospitality Group Inc. 20240223 0 18.7 18.7 18.7 18.7 2000 18.7
MHTX.US Manhattan Scientifics Inc. 20240223 0 0.0042 0.0042 0.0042 0.0042 0 0.0042
MICR.US Micron Solutions Inc. 20240223 0 1.24 1.25 1.2 1.2 5735 1.2 down down correct
MITI.US MITESCO INC 20240223 0 0.4 0.74 0.4 0.43 4500 0.43 up up correct
MJHI.US MJ Harvest Inc. 20240223 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240223 0 0.0028 0.0028 0.0025 0.0025 24160252 0.0025 down down correct
MJNE.US MJ HOLDINGS INC 20240223 0 0.019 0.021 0.019 0.02 14300 0.02 up up correct
MMEX.US Mmex Resources Corp 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MMND.US Mastermind Inc. 20240223 0 0.05 0.05 0.05 0.05 66100 0.05
MNAT.US Marquette National Corporation 20240223 0 27.5 27.5 27.5 27.5 0 27.5
MNBO.US MNB Holdings Corporation 20240223 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240223 0 51.5 51.5 51.5 51.5 700 51.5
MNTR.US Mentor Capital Inc. 20240223 0 0.04 0.05 0.04 0.05 10600 0.05 up up correct
MPIR.US Empire Diversified Energy Inc. 20240223 0 0.258 0.258 0.258 0.258 0 0.258
MRMD.US MariMed Inc 20240223 0 0.28 0.3 0.28 0.288 330200 0.288 up up correct
MRZM.US Marizyme Incorporated 20240223 0 0.07 0.07 0.07 0.07 0 0.07
MSTO.US Masterbeat Corp 20240223 0 0.0002 0.0002 0.0001 0.0001 843164 0.0001 down down correct
MVLY.US Mission Valley Bancorp 20240223 0 14.51 14.51 14.51 14.51 0 14.51
NANX.US Nanophase Technologies Corporation 20240223 0 0.83 0.85 0.83 0.85 400 0.85 up up correct
NASB.US NASB Financial Inc. 20240223 0 33 33 33 33 100 33
NAUH.US National American University Holdings Inc. 20240223 0 0.04 0.04 0.04 0.04 0 0.04
NBIO.US Nascent Biotech Inc. 20240223 0 0.094 0.0992 0.0887 0.0992 80600 0.0992 up up correct
NGTF.US NightFood Holdings Inc. 20240223 0 0.02 0.02 0.02 0.02 10000 0.02
NIDB.US Northeast Indiana Bancorp Inc. 20240223 0 17.8 17.8 17.2 17.25 1600 17.25 down down correct
NLCP.US NewLake Capital Partners 20240223 0 16.15 16.25 16 16 26200 16 down down correct
NLST.US Netlist Inc 20240223 0 1.53 1.6 1.5 1.57 178800 1.57 up up correct
NOBH.US Nobility Homes Inc. 20240223 0 33 33 33 33 0 33
NOHO.US Novation Holdings Inc 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240223 0 0.033 0.033 0.033 0.033 0 0.033
NROM.US Noble Roman's Inc. 20240223 0 0.31 0.31 0.31 0.31 0 0.31
NSAV.US Net Savings Link Inc 20240223 0 0.0014 0.0016 0.0014 0.0016 26971518 0.0016 up up correct
NUGS.US Cannabis Strategic Ventures 20240223 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240223 0 0.032 0.032 0.03 0.03 48630 0.03 down up incorrect
NUVR.US Nuvera Communications Inc. 20240223 0 11.01 11.01 11.01 11.01 0 11.01
NWBO.US Northwest Biotherapeutics Inc. 20240223 0 0.56 0.6 0.55 0.55 1699800 0.55 down up incorrect
NWYF.US Northway Financial Inc. 20240223 0 18.56 18.56 18.56 18.56 1900 18.56
NXEN.US Nexien BioPharma Inc. 20240223 0 0.023 0.023 0.02 0.02 8400 0.02 down up incorrect
ODII.US ODYSSEY SEMCONDCTR TECH 20240223 0 0.0799 0.0799 0.0799 0.0799 15000 0.0799
ODYY.US Odyssey Group International Inc. 20240223 0 0.052 0.067 0.052 0.061 14600 0.061 up down incorrect
OMTK.US Omnitek Engineering Corp. 20240223 0 0.02 0.02 0.02 0.02 100 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240223 0 1.5 1.5 1.5 1.5 800 1.5
OPTI.US Optec International Inc 20240223 0 0.0029 0.0038 0.0026 0.0035 79218788 0.0035 up down incorrect
OPVS.US NanoFlex Power Corp. 20240223 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240223 0 6.35 6.499 6.1 6.43 10037 6.43 up down incorrect
OSBK.US Oconee Financial Corporation 20240223 0 36.3 36.3 36.1667 36.3 5350 36.3
OTCM.US OTC Markets Group Inc. 20240223 0 57.76 57.85 57.25 57.25 2100 57.25 down up incorrect
OTLC.US ONCOTELIC THERAPEUTCS INC 20240223 0 0.04 0.04 0.04 0.04 329200 0.04
OTTW.US Ottawa Bancorp Inc. 20240223 0 11.55 11.55 11.08 11.08 2200 11.08 down up incorrect
OWPC.US One World Pharma Inc. 20240223 0 0.0547 0.0547 0.0442 0.0442 71206 0.0442 down up incorrect
OZSC.US Ozop Energy Solutions Inc 20240223 0 0.0012 0.0013 0.0011 0.0012 16579684 0.0012
PBAM.US Private Bancorp of America Inc. 20240223 0 35.45 35.45 35.32 35.35 25400 35.35 down up incorrect
PBIO.US Pressure BioSciences Inc. 20240223 0 0.21 0.23 0.19 0.23 35100 0.23 up up correct
PBNC.US PB Financial Corporation 20240223 0 38.77 38.77 38 38.74 700 38.74 down down correct
PBNK.US Pinnacle Bank 20240223 0 15.55 15.55 15.55 15.55 600 15.55
PBSV.US Pharma-Bio Serv Inc. 20240223 0 0.96 0.96 0.96 0.96 100 0.96
PBYA.US Upstryve Inc 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240223 0 15.7 16.5 15.7 16.5 1100 16.5 up up correct
PFHO.US Pacific Health Care Organization Inc. 20240223 0 0.68 0.68 0.68 0.68 0 0.68
PFLC.US Pacific Financial Corporation 20240223 0 10.65 10.65 10.46 10.46 3100 10.46 down down correct
PFTI.US Puradyn Filter Technologies Incorporated 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240223 0 0.1 0.1 0.1 0.1 1510 0.1
PGTK.US Pacific Green Technologies Inc. 20240223 0 0.58 0.58 0.58 0.58 400 0.58
PHCG.US Pure Harvest Cannabis Group Inc. 20240223 0 0.001 0.001 0.001 0.001 0 0.001
PHIL.US Phi Group Inc 20240223 0 0.0002 0.0003 0.0002 0.0002 6837345 0.0002
PHOT.US GrowLife Inc. 20240223 0 0.0008 0.0008 0.0008 0.0008 644 0.0008
PKTX.US ProtoKinetix Incorporated 20240223 0 0.0205 0.0205 0.0205 0.0205 10000 0.0205
PMHG.US Prime Meridian Holding Co. 20240223 0 22.4 22.4 22.4 22.4 100 22.4
PPBN.US Pinnacle Bankshares Corporation 20240223 0 28.25 30 28.25 30 400 30 up up correct
PPHI.US Positive Physicians Holdings Inc. 20240223 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240223 0 0.2 0.2 0.18 0.19 60300 0.19 down down correct
PSBQ.US PSB Holdings Inc. 20240223 0 21 21.2 20.55 21.2 2700 21.2 up up correct
PTOI.US Plastic2Oil Inc. 20240223 0 0.003 0.003 0.003 0.003 800350 0.003
PUBC.US PureBase Corporation 20240223 0 0.08 0.08 0.069 0.07 69500 0.07 down down correct
PURE.US Pure Bioscience Inc. 20240223 0 0.1 0.1 0.09 0.09 17900 0.09 down down correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240223 0 0.141 0.144 0.14 0.142 186300 0.142 up up correct
PWCO.US PwrCor Inc. 20240223 0 0.078 0.078 0.078 0.078 0 0.078
PXFG.US Phoenix Footwear Group Inc. 20240223 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240223 0 0.0001 0.0001 0.0001 0.0001 25375 0.0001
QEPC.US Q.E.P. CO INC 20240223 0 20.2 20.2 20.2 20.2 0 20.2
QGSI.US QuantGate Systems Inc 20240223 0 0.0411 0.0497 0.0411 0.0497 15533 0.0497 up up correct
QMCI.US QuoteMedia Inc. 20240223 0 0.21 0.21 0.21 0.21 2600 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240223 0 11.99 11.99 11.99 11.99 0 11.99
QPRC.US Quest Patent Research Corp. 20240223 0 0.2848 0.2848 0.2848 0.2848 351 0.2848
QRON.US Qrons Inc. 20240223 0 0.21 0.21 0.21 0.21 0 0.21
QSAM.US QSAM BIOSCIENCES INC 20240223 0 6.5 6.5 6.26 6.44 10700 6.44 down down correct
QSEP.US QS Energy Inc. 20240223 0 0.06 0.07 0.06 0.07 47300 0.07 up up correct
RASP.US Rasna Therapeutics Inc. 20240223 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240223 0 0.0526 0.0559 0.049 0.0559 1040335 0.0559 up up correct
RELT.US Reliant Holdings Inc. 20240223 0 0.087 0.087 0.087 0.087 0 0.087
RGBP.US Regen Biopharma Inc 20240223 0 0.8001 0.9 0.8 0.82 36841 0.82 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240223 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240223 0 0.0019 0.004 0.0019 0.004 1369 0.004 up up correct
RMHB.US Rocky Mountain High Brands Inc 20240223 0 0.0035 0.0049 0.0035 0.0049 182700 0.0049 up up correct
ROYE.US Royal Energy Resources Inc. 20240223 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240223 0 0.03 0.03 0.03 0.03 2000 0.03
RPMT.US Rego Payment Architectures Inc 20240223 0 1.46 1.49 1.33 1.47 53200 1.47 up up correct
RRIF.US Rainforest Resources Inc. 20240223 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240223 0 0.0011 0.0013 0.0011 0.0011 17519300 0.0011
RSTN.US RDE INC 20240223 0 4.5 4.5 4.5 4.5 0 4.5
RVIV.US Reviv3 Procare Co. 20240223 0 12.09 13.96 11.98 13.7999 11973 13.7999 up up correct
RWCB.US Redwood Capital Bancorp 20240223 0 22.41 22.41 22 22 600 22 down down correct
RXMD.US Progressive Care Inc. 20240223 0 2.5 2.72 2.5 2.72 300 2.72 up up correct
SABK.US South Atlantic Bancshares Inc. 20240223 0 12 12 12 12 300 12
SAML.US SAMSARA LUGGAGE INC 20240223 0 0.0242 0.026 0.024 0.026 136429 0.026 up up correct
SANP.US Santo Mining Corp 20240223 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240223 0 0.32 0.32 0.32 0.32 0 0.32
SCIA.US SCI Engineered Materials Inc. 20240223 0 5.02 5.2 5.02 5.2 1600 5.2 up up correct
SCND.US Scientific Industries Inc. 20240223 0 1.95 1.95 1.95 1.95 100 1.95
SCOO.US School Specialty Inc. 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240223 0 29.01 29.49 29.01 29.49 500 29.49 up down incorrect
SEGI.US Sycamore Entmt Group Inc 20240223 0 0.0006 0.0007 0.0006 0.0006 2086605 0.0006
SENR.US Strategic Environmental & Energy Resources Inc. 20240223 0 0.04 0.04 0.04 0.04 0 0.04
SGMD.US Sugarmade Inc. 20240223 0 0.005 0.005 0.005 0.005 161 0.005
SHMP.US NaturalShrimp Inc. 20240223 0 0.019 0.019 0.016 0.017 2205800 0.017 down up incorrect
SHRG.US Sharing Services Global Corp. 20240223 0 0.002 0.002 0.002 0.002 52900 0.002
SHWZ.US Medicine Man Technologies Inc. 20240223 0 1.37 1.37 1.22 1.34 36372 1.34 down up incorrect
SING.US SinglePoint Inc. 20240223 0 0.349 0.359 0.311 0.324 339000 0.324 down up incorrect
SIRC.US Solar Integrated Roofing Corp 20240223 0 0.006 0.006 0.004 0.004 8391800 0.004 down up incorrect
SKAS.US Saker Aviation Services Inc. 20240223 0 8.51 8.51 8.51 8.51 0 8.51
SKVI.US Skinvisible Inc. 20240223 0 0.07 0.07 0.07 0.07 6100 0.07
SKYE.US SKYE BIOSCIENCE INC 20240223 0 6.74 7.94 6.74 7.2 42800 7.2 up down incorrect
SMGI.US SMG Industries Inc. 20240223 0 0.169 0.169 0.169 0.169 0 0.169
SMKG.US SMART CARD MKTG SYS INC 20240223 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240223 0 0.0004 0.0005 0.0004 0.0005 6615249 0.0005 up up correct
SNVP.US Savoy Energy Corp New 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240223 0 0.0258 0.0258 0.024 0.0246 30750 0.0246 down down correct
SNYR.US Synergy CHC Corp. 20240223 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240223 0 7.24 7.26 7.24 7.26 300 7.26 up up correct
SPGX.US Sustainable Projects Group Inc 20240223 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240223 0 0.0002 0.0002 0.0001 0.0001 405000 0.0001 down down correct
SRGZ.US Star Gold Corp. 20240223 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240223 0 17.94 17.94 17.94 17.94 0 17.94
STCB.US Starco Brands Inc 20240223 0 0.13 0.13 0.13 0.13 0 0.13
STEV.US Stevia Corp 20240223 0 0.0041 0.005 0.0039 0.005 9582133 0.005 up up correct
STHI.US Sprout Tiny Homes Inc. 20240223 0 0.024 0.024 0.024 0.024 0 0.024
STLY.US HG Holdings Inc. 20240223 0 5.65 5.65 5.65 5.65 0 5.65
STMH.US Stem Holdings Inc. 20240223 0 0.262 0.262 0.262 0.262 100 0.262
SUME.US Summer Energy Holdings Inc. 20240223 0 0.5 0.5 0.5 0.5 100 0.5
SUND.US Sundance Strategies Inc. 20240223 0 1.5 1.6 1.45 1.6 3300 1.6 up up correct
SVBT.US SVB & T Corporation 20240223 0 39.55 40.1 39.55 40.1 700 40.1 up up correct
SYEV.US Seychelle Environmental Technologies Inc. 20240223 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240223 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240223 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240223 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240223 0 3.5 3.51 3.5 3.5 3300 3.5
TCCO.US TECHNICAL COMMUNICATIONS 20240223 0 0.31 0.31 0.31 0.31 100 0.31
TCNB.US Town Center Bank 20240223 0 5.2 5.98 5.2 5.3 1300 5.3 up up correct
TDNT.US Trident Brands Incorporated 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240223 0 0.0534 0.0671 0.0411 0.0411 30740 0.0411 down down correct
TGEN.US TECOGEN INC 20240223 0 0.661 0.661 0.641 0.651 31700 0.651 down down correct
TGHI.US Touchpoint Group Holdings Inc. 20240223 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240223 0 0.04 0.04 0.04 0.04 500 0.04
TIKK.US Tel-Instrument Electronics Corp 20240223 0 1.95 2.14 1.95 2.14 400 2.14 up up correct
TIXC.US Tix Corporation 20240223 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240223 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240223 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240223 0 0.01 0.01 0.007 0.007 41130 0.007 down down correct
TLRS.US Timberline Resources Corporation 20240223 0 0.04 0.04 0.04 0.04 200 0.04
TLSS.US TRANSPORTATION & LOGISTIC 20240223 0 0.0001 0.0002 0.0001 0.0001 50035937 0.0001
TMBXF.US Tombstone Exploration Corporation 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240223 0 0.42 0.43 0.39 0.39 38800 0.39 down down correct
TOFB.US Tofutti Brands Inc. 20240223 0 0.8 0.8 0.8 0.8 10400 0.8
TPCS.US TechPrecision Corporation 20240223 0 3.08 3.3 2.95 3.28 28000 3.28 up up correct
TPTW.US TPT Global Tech Inc. 20240223 0 0.0004 0.0006 0.0003 0.0005 420926604 0.0005 up up correct
TRCK.US Track Group Inc. 20240223 0 0.2 0.2 0.2 0.2 100 0.2
TRIQ.US TRAQIQ INC 20240223 0 0.9171 0.9171 0.9171 0.9171 0 0.9171
TRVR.US Two Rivers Financial Group Inc 20240223 0 36.5 36.5 36.5 36.5 0 36.5
TSSI.US TSS Inc. 20240223 0 0.39 0.42 0.39 0.42 54500 0.42 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240223 0 45.92 45.92 45.92 45.92 0 45.92
TYFG.US Tri-County Financial Group Inc. 20240223 0 42.1 42.1 42.1 42.1 0 42.1
UBAB.US United Bancorporation of Alabama Inc. 20240223 0 42.2 42.2 42.2 42.2 100 42.2
UCASU.US UC Asset Limited Partnership 20240223 0 0.95 0.95 0.95 0.95 0 0.95
UCLE.US US Nuclear Corp. 20240223 0 0.041 0.05 0.04 0.041 162800 0.041
UNIB.US University Bancorp Inc. 20240223 0 13.6 13.6 13.6 13.6 100 13.6
UNIF.US U & I Financial Corp. 20240223 0 8.08 8.08 8 8 425 8 down up incorrect
UNIR.US Uniroyal Global Engineered Products Inc. 20240223 0 0.001 0.001 0.001 0.001 0 0.001
UNRV.US Unrivaled Brands Inc 20240223 0 0.79 0.98 0.79 0.82 18028 0.82 up down incorrect
UNTN.US United Tennessee Bankshares Inc. 20240223 0 18.75 18.75 18.75 18.75 0 18.75
UNXP.US United Express Inc 20240223 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240223 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240223 0 0.05 0.05 0.05 0.05 1 0.05
USMT.US US Metro Bancorp Inc. 20240223 0 3.25 3.33 3.25 3.33 12900 3.33 up down incorrect
UWHR.US Uwharrie Capital Corp 20240223 0 7.3 7.3 7.3 7.3 0 7.3
VFRM.US Veritas Farms Inc. 20240223 0 0.02 0.02 0.02 0.02 0 0.02
VISM.US Visium Technologies Inc 20240223 0 0.012 0.012 0.0112 0.0112 73574 0.0112 down up incorrect
VIVC.US Vivic Corp. 20240223 0 0.51 0.51 0.51 0.51 0 0.51
VMNT.US Vemanti Group Inc. 20240223 0 0.0669 0.0669 0.0466 0.0466 193018 0.0466 down up incorrect
VPER.US Viper Networks Inc 20240223 0 0.0003 0.0004 0.0003 0.0004 3843235 0.0004 up up correct
VPLM.US Voip-Pal.com Inc. 20240223 0 0.0179 0.0179 0.0162 0.0162 4078947 0.0162 down down correct
VRUS.US Verus International Inc. 20240223 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240223 0 11.27 11.27 11.27 11.27 0 11.27
VYCO.US Vycor Medical Inc. 20240223 0 0.09 0.09 0.09 0.09 0 0.09
VYND.US VYNLEADS INC 20240223 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240223 0 0.041 0.041 0.032 0.032 6251 0.032 down down correct
WARM.US Cool Technologies Inc. 20240223 0 0.0014 0.0014 0.0014 0.0014 210515 0.0014
WAYN.US Wayne Savings Bancshares Inc. 20240223 0 24.02 24.04 24.02 24.04 500 24.04 up up correct
WBBW.US Westbury Bancorp Inc 20240223 0 28 28 28 28 0 28
WCRS.US Western Capital Resources Inc. 20240223 0 4.55 4.55 4.55 4.55 500 4.55
WCUI.US Wellness Center USA Inc. 20240223 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
WDDD.US Worlds Inc. 20240223 0 0.0123 0.0123 0.0123 0.0123 0 0.0123
WDLF.US Social Life Network Inc 20240223 0 0.0007 0.0007 0.0006 0.0006 6451968 0.0006 down down correct
WINR.US Simplicity Esports and Gaming Company. 20240223 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240223 0 0.35 0.42 0.33 0.37 20100 0.37 up up correct
WRIV.US White River Bancshares Co. 20240223 0 61 61 61 61 0 61
WSCO.US Wall Street Media Co Inc. 20240223 0 0.2513 0.4973 0.2513 0.4973 9348 0.4973 up up correct
WTBFB.US W T B Financial Crp B 20240223 0 288.99 288.99 288.99 288.99 0 288.99
XDSL.US mPhase Technologies Inc. 20240223 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
XERI.US XERIANT INC 20240223 0 0.017 0.018 0.016 0.017 1939600 0.017
ZCSH.US Grayscale Zcash Trust 20240223 0 3.85 3.96 3.65 3.71 85600 3.71 down up incorrect
ZDPY.US Zoned Properties Inc. 20240223 0 0.415 0.431 0.4 0.43 18800 0.43 up down incorrect
ZNOG.US Zion Oil & Gas Inc 20240223 0 0.06 0.06 0.06 0.06 1371900 0.06

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