CollectAI

close-otc

2024/02/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240226 0 0.0254 0.027 0.0251 0.0269 8902699 0.0269 up up correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240226 0 1.6 1.65 1.41 1.43 256000 1.43 down down correct
ABMC.US AMER BIO MEDICA CORP 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ABMT.US Advanced BioMedical Technologies Inc. 20240226 0 0.03 0.03 0.03 0.03 0 0.03
ACAN.US Americann Inc. 20240226 0 0.06 0.07 0.06 0.06 10100 0.06
ACBM.US Acro Biomedical Co Ltd 20240226 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240226 0 6.21 6.21 6.21 6.21 100 6.21
ACUR.US Acura Pharmaceuticals Inc. 20240226 0 0.001 0.001 0.001 0.001 1000 0.001
ADGO.US Advantego Corp 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240226 0 0.044 0.055 0.044 0.055 181462 0.055 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240226 0 0.08 0.09 0.08 0.09 10900 0.09 up up correct
AERG.US Applied Energetics Inc. 20240226 0 1.94 1.94 1.82 1.9 24900 1.9 down down correct
AFIPA.US Amfi Corp A 20240226 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240226 0 0.04 0.04 0.04 0.04 0 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240226 0 0.0026 0.0026 0.0024 0.0026 100185426 0.0026
ALBY.US Community Capital Bancshares Inc. 20240226 0 18.48 18.48 18.48 18.48 0 18.48
ALDS.US APPlife Digital Solutions Inc. 20240226 0 0.0115 0.0115 0.009 0.009 126027 0.009 down down correct
ALID.US Allied Corp. (California) 20240226 0 0.0414 0.0472 0.0414 0.0414 14867 0.0414
ALKM.US Alkame Holdings Inc 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240226 0 28.15 28.15 28.15 28.15 100 28.15
ALTD.US Altitude International Inc. 20240226 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240226 0 36.99 36.99 36.99 36.99 0 36.99
AMCT.US American Education Center Inc. 20240226 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240226 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240226 0 0.018 0.018 0.017 0.018 60100 0.018
AMMX.US AmeraMex International Inc. 20240226 0 0.167 0.167 0.167 0.167 0 0.167
AMNL.US Applied Minerals Inc. 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240226 0 0.04 0.04 0.04 0.04 2400 0.04
ANDR.US Andrea Electronics Corporation 20240226 0 0.01 0.02 0.01 0.02 5900 0.02 up up correct
ARBV.US American Riviera Bank 20240226 0 16.09 16.09 16.09 16.09 100 16.09
ARTH.US Arch Therapeutics Inc. 20240226 0 1.835 2.1 1.835 2.1 10900 2.1 up up correct
ARTNB.US Artesian Resources Corporation Class B 20240226 0 34.05 34.05 34.05 34.05 100 34.05
ATAO.US ALTAIR INTERNATIONAL CORP 20240226 0 0.099 0.099 0.083 0.091 11600 0.091 down down correct
ATGN.US Altigen Communications Inc 20240226 0 0.72 0.72 0.71 0.71 65500 0.71 down down correct
ATRX.US Adhera Therapeutics Inc 20240226 0 0.01 0.01 0.01 0.01 149100 0.01
ATVK.US Ameritek Ventures 20240226 0 0.0014 0.0018 0.0014 0.0015 792603 0.0015 up up correct
AUNXF.US Axp Energy Ltd 20240226 0 0.0006 0.0007 0.0006 0.0007 3592433 0.0007 up up correct
AXIM.US AXIM Biotechnologies Inc. 20240226 0 0.018 0.018 0.014 0.015 744900 0.015 down down correct
AZFL.US Amazonas Florestal New 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240226 0 0.75 0.75 0.74 0.74 600 0.74 down down correct
BANT.US Bantec Inc 20240226 0 0.031 0.031 0.0225 0.0225 12292 0.0225 down down correct
BASA.US Basanite Inc. 20240226 0 0.015 0.015 0.014 0.014 5100 0.014 down down correct
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240226 0 47 47 47 47 100 47
BAYP.US Bayport Intl Holdgs Inc 20240226 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240226 0 9.5 9.5 9.3 9.3 3700 9.3 down down correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240226 0 3.65 4.07 3.51 3.9 213500 3.9 up up correct
BCTF.US Bancorp 34 Inc. 20240226 0 9.05 9.05 9.05 9.05 100 9.05
BDCO.US Blue Dolphin Energy Company 20240226 0 4.69 4.69 4.12 4.12 400 4.12 down down correct
BDGR.US Black Dragon Res Cos Inc 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240226 0 2.4 2.4 2.4 2.4 5800 2.4
BEGI.US BlackStar Enterprise Group Inc. 20240226 0 0.0018 0.002 0.0016 0.0016 8493267 0.0016 down down correct
BELP.US Belpointe REIT Inc 20240226 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240226 0 29.1375 29.1375 29.1375 29.1375 0 29.1375
BFCH.US Bitfrontier Capital Hldgs 20240226 0 0.0165 0.018 0.012 0.017 1146504 0.017 up up correct
BIIO.US Bionovate Technologies 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240226 0 0.002 0.002 0.002 0.002 3782900 0.002
BLGO.US BioLargo Inc. 20240226 0 0.31 0.38 0.3 0.35 2332300 0.35 up up correct
BMNM.US Bimini Capital Management Inc. Class A 20240226 0 0.81 0.81 0.75 0.75 400 0.75 down down correct
BMTM.US Bright Mountain Media Inc. 20240226 0 0.0913 0.0913 0.0913 0.0913 0 0.0913
BNCC.US BNCCorp Inc. 20240226 0 27.99 28 27.46 27.88 8900 27.88 down down correct
BNET.US Bion Environmental Technologies Inc. 20240226 0 1.14 1.14 1.12 1.12 1800 1.12 down down correct
BOID.US Bank of Idaho Holding Co 20240226 0 29 29 29 29 0 29
BRLL.US Barrel Energy Inc 20240226 0 0.0105 0.0108 0.009 0.01 502522 0.01 down down correct
BRSF.US BRAIN SCIENTIFIC INC 20240226 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240226 0 0.52 0.59 0.52 0.59 4700 0.59 up up correct
BSFO.US Bank San Francisco California NEW 20240226 0 27.1 27.1 27.05 27.05 408 27.05 down down correct
BSPK.US Bespoke Extracts Inc 20240226 0 0.115 0.1825 0.115 0.15 9648 0.15 up up correct
BTIM.US Boatim Inc. 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240226 0 0.08 0.08 0.08 0.08 48300 0.08
BUKS.US Butler National Corporation 20240226 0 0.78 0.79 0.78 0.78 8300 0.78
BWMG.US BROWNIE'S MARINE GRP INC 20240226 0 0.0124 0.0124 0.0124 0.0124 0 0.0124
CANB.US Can B Corp. 20240226 0 0.099 0.099 0.075 0.083 454500 0.083 down down correct
CANN.US General Cannabis Corp. 20240226 0 0.081 0.0941 0.0801 0.0816 128600 0.0816 up up correct
CAPC.US Capstone Cos. Inc. 20240226 0 0.02 0.02 0.014 0.014 2900 0.014 down down correct
CAPS.US Capstone Therapeutics Corp. 20240226 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240226 0 0.0013 0.0014 0.001 0.0011 5240333 0.0011 down down correct
CBAF.US Citba Financial Corporation 20240226 0 23 23 23 23 0 23
CBBI.US CBB Bancorp Inc 20240226 0 9.8 9.8 9.75 9.75 2500 9.75 down down correct
CBDS.US Cannabis Sativa Inc. 20240226 0 0.0098 0.0098 0.008 0.0084 70325 0.0084 down down correct
CBKM.US Consumers Bancorp Inc. 20240226 0 17.15 17.15 17.15 17.15 100 17.15
CBTN.US Citizens Bancorp Investment Inc Class A 20240226 0 35 35 35 35 0 35
CBWA.US Commencement Bank 20240226 0 9.87 9.9 9.8 9.9 27800 9.9 up up correct
CCNB.US Coastal Carolina Bancshares Inc. 20240226 0 9.75 9.75 9.75 9.75 0 9.75
CCOB.US Century Cobalt Corp. 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240226 0 0.0001 0.0001 0.0001 0.0001 65000 0.0001
CCUR.US CCUR Holdings Inc. 20240226 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240226 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240226 0 0.616 0.68 0.616 0.64 119000 0.64 up up correct
CFNB.US California First National Bancorp 20240226 0 17.85 17.85 17.85 17.85 0 17.85
CGLO.US Coro Global Inc 20240226 0 0.0005 0.0005 0.0005 0.0005 504 0.0005
CHBH.US Croghan Bancshares Inc. 20240226 0 45.75 45.75 45.75 45.75 100 45.75
CHUC.US CHARLIES HOLDINGS INC 20240226 0 0.1894 0.1894 0.1803 0.183 5000 0.183 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240226 0 21.1 21.1 21.1 21.1 300 21.1
CLCS.US Cell Source Inc. 20240226 0 0.35 0.4 0.35 0.39 32300 0.39 up up correct
CLRD.US CLEARDAY INC 20240226 0 0.48 0.53 0.48 0.51 7000 0.51 up up correct
CLSH.US CLS Holdings USA Inc 20240226 0 0.0365 0.04 0.0312 0.0371 375061 0.0371 up up correct
CMTV.US Community Bancorp. 20240226 0 17.39 17.39 17.39 17.39 200 17.39
CMUV.US CMUV BANCORP 20240226 0 16.5 16.5 16.5 16.5 0 16.5
CMXC.US Cell MedX Corp. 20240226 0 0.0255 0.03 0.0255 0.03 15110 0.03 up up correct
CNAF.US Commercial National Financial Corporation 20240226 0 9.6 9.71 9.6 9.71 747 9.4529 up up correct
CNBB.US CNB Community Bancorp Inc 20240226 0 35 35 35 35 0 35
CNBN.US CNB Bank Shares Inc. 20240226 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240226 0 0.01 0.01 0.01 0.01 127300 0.01
CNFN.US CFN Enterprises Inc 20240226 0 0.1 0.13 0.1 0.13 11300 0.13 up up correct
COSO.US CoastalSouth Bancshares Inc. 20240226 0 16.4 16.4 16.4 16.4 3124 16.4
CPMV.US MOSAIC IMMUNOENGINEERING 20240226 0 0.59 0.59 0.59 0.59 100 0.59
CPTP.US Capital Properties Inc. 20240226 0 11.33 11.33 11.01 11.01 1100 11.01 down down correct
CPWR.US Ocean Thermal Energy Corp. 20240226 0 0.014 0.0157 0.0125 0.0125 491500 0.0125 down down correct
CRBO.US Carbon Energy Corporation 20240226 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240226 0 2.12 2.25 2.12 2.25 1600 2.25 up up correct
CRSS.US Crossroads Systems Inc. 20240226 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240226 0 0.06 0.06 0.0365 0.045 64000 0.045 down down correct
CRVW.US CareView Communications Inc. 20240226 0 0.06 0.06 0.06 0.06 0 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240226 0 0.055 0.0615 0.049 0.049 105300 0.049 down down correct
CSHX.US Cashmere Valley Bank 20240226 0 51.55 52 51.1 51.49 3200 51.49 down down correct
CTGL.US Citrine Global Corp 20240226 0 0.019 0.019 0.019 0.019 0 0.019
CTUY.US Century Next Financial Corporation 20240226 0 29.44 29.44 29.44 29.44 0 29.44
CVAT.US Cavitation Technologies Inc. 20240226 0 0.02 0.02 0.02 0.02 425200 0.02
CVSI.US CV Sciences Inc. 20240226 0 0.03 0.04 0.03 0.03 57400 0.03
CWBK.US CW Bancorp 20240226 0 30.2 30.2 30.2 30.2 0 30.2
CWGL.US Crimson Wine Group Ltd. 20240226 0 5.8 5.89 5.8 5.89 4900 5.89 up up correct
CWPE.US CW Petroleum Corp 20240226 0 0.32 0.32 0.32 0.32 1000 0.32
CYBL.US Cyberlux Corp 20240226 0 0.0014 0.0032 0.0014 0.0032 6403010 0.0032 up up correct
CYDY.US CytoDyn Inc. 20240226 0 0.17 0.17 0.16 0.17 2455300 0.17
CYSM.US Community Bancorp of Santa Maria 20240226 0 10.38 10.38 10.38 10.38 1100 10.38
DBIN.US Dacotah Banks Inc. 20240226 0 32.75 32.75 32.75 32.75 110 32.443
DCSX.US DIRECT COMM SOLUTIONS 20240226 0 0.902 0.902 0.902 0.902 0 0.902
DFCO.US DALRADA FINCL CORP 20240226 0 0.165 0.165 0.16 0.165 117400 0.165
DGWR.US DEEP GREEN WASTE & REC 20240226 0 0.04 0.04 0.033 0.0399 15065 0.0399 down down correct
DIGP.US DigiPath Inc. 20240226 0 0.02 0.02 0.0192 0.0198 27600 0.0198 down down correct
DIMC.US Dimeco Inc. 20240226 0 36 36 36 36 100 36
DPLS.US Darkpulse Inc 20240226 0 0.001 0.001 0.0008 0.0009 53138524 0.0009 down down correct
DPWW.US Diego Pellicer Worldwide Inc. 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240226 0 0.0004 0.0004 0.0003 0.0004 524606 0.0004
DSBX.US Dogwood State Bank 20240226 0 16.75 16.75 16.5 16.5 1570 16.5 down down correct
DTGI.US Digerati Technologies Inc 20240226 0 0.0215 0.0223 0.021 0.0222 190700 0.0222 up up correct
DYNR.US DynaResource Inc. 20240226 0 1.8 1.88 1.8 1.88 7700 1.88 up down incorrect
EACO.US EACO Corporation 20240226 0 34 34 34 34 100 34
EAWD.US ENERGY & WTR DEV CORP 20240226 0 0.067 0.0796 0.0632 0.0746 162600 0.0746 up down incorrect
EFBI.US Eagle Financial Bancorp Inc. 20240226 0 16.75 16.75 16.75 16.75 100 16.75
EFSI.US Eagle Financial Services Inc. 20240226 0 30 30 30 30 100 30
ELTP.US Elite Pharmaceuticals Inc. 20240226 0 0.15 0.17 0.14 0.16 1614200 0.16 up down incorrect
ELVG.US ELVICTOR GROUP INC 20240226 0 0.025 0.025 0.025 0.025 0 0.025
EMED.US ELECTROMEDICAL TECH INC 20240226 0 0.001 0.001 0.001 0.001 2942800 0.001
EMMA.US Emmaus Life Sciences Inc. 20240226 0 0.12 0.13 0.11 0.13 14700 0.13 up down incorrect
EMYB.US Embassy Bancorp Inc. 20240226 0 14.21 14.21 14.16 14.16 4900 14.16 down up incorrect
ENBP.US ENB Financial Corp 20240226 0 14.45 14.45 14.45 14.45 100 14.45
ENDV.US Endonovo Therapeutics Inc. 20240226 0 0.0029 0.0033 0.0029 0.003 320800 0.003 up up correct
ENZC.US Enzolytics Inc 20240226 0 0.014 0.017 0.014 0.0166 5667069 0.0166 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240226 0 0.09 0.09 0.09 0.09 100 0.09
EQFN.US Equitable Financial Corp 20240226 0 13.25 13.25 13.25 13.25 1800 13.25
ESBS.US ES Bancshares Inc 20240226 0 5.28 5.28 5.28 5.28 0 5.28
ESMC.US Escalon Medical Corp. 20240226 0 0.21 0.21 0.21 0.21 0 0.21
ETCG.US Grayscale Ethereum Classic Trust 20240226 0 12.225 12.71 11.76 12.6 136500 12.6 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240226 0 26.21 27.875 26.18 27.72 5638600 27.72 up up correct
ETST.US Earth Science Tech Inc. 20240226 0 0.068 0.075 0.068 0.075 42250 0.075 up up correct
EWLL.US eWellness Healthcare Corp. 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240226 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240226 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240226 0 2.1 2.15 2.1 2.15 1500 2.15 up up correct
FALC.US FalconStor Software Inc. 20240226 0 1.8 1.8 1.8 1.8 300 1.8
FBAK.US First National Bank Alaska 20240226 0 196.04 197.97 196.04 197.97 46 194.7977 up up correct
FBPA.US Farmers Bank of Appomattox 20240226 0 22.7 22.7 22.7 22.7 1100 22.7
FBTT.US First Bankers Trustshares Inc. 20240226 0 18.3 18.3 18.3 18.3 0 18.3
FCIC.US FCCC Inc. 20240226 0 0.56 0.56 0.56 0.56 0 0.56
FDCT.US FDCTECH INC 20240226 0 0.02 0.023 0.016 0.023 113100 0.023 up up correct
FDVA.US Freedom Bank of Virginia 20240226 0 10.52 10.52 10.25 10.25 12900 10.25 down down correct
FETM.US Fentura Financial Inc. 20240226 0 25 25 25 25 0 25
FFLO.US FREE FLOW INC 20240226 0 0.202 0.202 0.202 0.202 0 0.202
FFMR.US First Farmers Financial Corp. 20240226 0 66.625 66.625 66.625 66.625 100 66.625
FGCO.US Financial Gravity Companies Inc. 20240226 0 0.09 0.09 0.09 0.09 2500 0.09
FGNV.US Forge Innovation Development Corp 20240226 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240226 0 0.029 0.029 0.029 0.029 0 0.029
FISB.US 1st Capital Bancorp 20240226 0 11 11.25 11 11.25 1600 11.25 up up correct
FLES.US THE 4 LESS GROUP INC 20240226 0 0.024 0.078 0.024 0.06 1328300 0.06 up up correct
FLSS.US Forbes Energy Services Ltd 20240226 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240226 0 4900 4900 4900 4900 100 4900
FMBM.US F & M Bank Corp. 20240226 0 18.02 18.48 18.02 18.48 500 18.48 up up correct
FMCB.US Farmers & Merchants Bancorp 20240226 0 999 999 999 999 0 999
FMCC.US Freddie Mac 20240226 0 1.09 1.14 1.07 1.07 2619900 1.07 down down correct
FMHS.US FARMHOUSE INC 20240226 0 0.0512 0.0512 0.0512 0.0512 190 0.0512
FNAM.US Evolutionary Genomics Inc. 20240226 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240226 0 24.9 24.9 24.9 24.9 0 24.9
FNMA.US Federal National Mortgage Association 20240226 0 1.28 1.3 1.26 1.27 3137100 1.27 down down correct
FNRN.US First Northern Community Bancorp 20240226 0 8.2095 8.2762 8.2095 8.2762 6825 8.2762 up up correct
FORW.US Forwardly Inc 20240226 0 0.0153 0.0153 0.0132 0.0143 174918 0.0143 down down correct
FRSB.US First Resource Bank 20240226 0 13.9 13.9 13.9 13.9 0 13.9
FSSN.US FISION Corp. 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240226 0 4.49 4.64 4.32 4.59 161900 4.59 up up correct
FTLF.US FitLife Brands Inc 20240226 0 22.25 22.3307 22.25 22.3307 1342 22.3307 up up correct
FUST.US Fuse Group Holding Inc. 20240226 0 0.22 0.22 0.22 0.22 0 0.22
FWONB.US Liberty Media Formula One Corporation Series B 20240226 0 61 61 61 61 0 61
GAXY.US Galaxy Next Generation Inc. 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240226 0 16 16.2 16 16.2 4660 16.2 up up correct
GBLX.US GB Sciences Inc 20240226 0 0.01 0.01 0.01 0.01 356300 0.01
GBTC.US Grayscale Bitcoin Trust 20240226 0 45.87 49.06 45.859 48.63 17388500 48.63 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240226 0 0.0007 0.0007 0.0006 0.0007 2214688 0.0007
GCEH.US Global Clean Energy Holdings Inc. 20240226 0 0.9255 0.98 0.911 0.98 14105 0.98 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240226 0 16.84 18.6 16.75 18.49 180100 18.49 up up correct
GIBX.US GIB CAP GROUP INC 20240226 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240226 0 0.12 0.12 0.12 0.12 0 0.12
GKIN.US Guskin Gold Corp. 20240226 0 0.007 0.008 0.0067 0.0067 145000 0.0067 down down correct
GKIT.US Greenkraft Inc. 20240226 0 0.0002 0.0002 0.0002 0.0002 102 0.0002
GLAE.US GlassBridge Enterprises Inc 20240226 0 79.99 79.99 79.99 79.99 100 79.99
GLGI.US Greystone Logistics Inc. 20240226 0 1.35 1.35 1.31 1.31 1800 1.31 down down correct
GLNS.US Golden Star Resource Corp. 20240226 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240226 0 1.65 1.67 1.55 1.6 56700 1.6 down down correct
GMER.US GOOD GAMING INC 20240226 0 0.0253 0.0279 0.0241 0.0241 126701 0.0241 down down correct
GMGT.US Gaming Technologies Inc. 20240226 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240226 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240226 0 3 3 3 3 8600 3
GPFT.US Grapefruit USA Inc 20240226 0 0.001 0.001 0.001 0.001 26500 0.001
GPOX.US GPO PLUS INC 20240226 0 0.14 0.14 0.139 0.139 22000 0.139 down up incorrect
GRMC.US GOLDRICH MINING CO 20240226 0 0.0134 0.0134 0.0134 0.0134 0 0.0134
GRWC.US Grow Capital Inc. 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240226 0 0.0006 0.0006 0.0006 0.0006 1 0.0006
GSPE.US GulfSlope Energy Inc. 20240226 0 0.001 0.001 0.001 0.001 7800 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240226 0 0.0014 0.0015 0.0012 0.0014 1160000 0.0014
GSTX.US Graphene & Solar Technologies Ltd. 20240226 0 0.018 0.018 0.018 0.018 0 0.018
GTEH.US Gentech Holdings Inc 20240226 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240226 0 0.2706 0.309 0.2701 0.28 320700 0.28 up down incorrect
GTLL.US Global Techs Ltd 20240226 0 0.0002 0.0003 0.0002 0.0003 7503913 0.0003 up down incorrect
GVSI.US Good Vibrations Shoes Inc 20240226 0 0.0104 0.0105 0.009 0.0094 8138561 0.0094 down down correct
GWSN.US Gulf West Security Network Inc. 20240226 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240226 0 0.01 0.01 0.01 0.01 4100 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240226 0 26 27.25 25.84 27 8400 27 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240226 0 21.95 21.95 21.95 21.95 500 21.95
HCBC.US High Country Bancorp Inc. 20240226 0 34 34 34 34 0 34
HCMC.US Healthier Choices Mgmt 20240226 0 0 0 0 0 0 0
HEWA.US HEALTHWAREHOUSE.COM 20240226 0 0.14 0.14 0.14 0.14 100 0.14
HGTXU.US Hugoton Royalty Trust 20240226 0 0.545 0.55 0.5305 0.5465 21193 0.5465 up up correct
HLAN.US Heartland BancCorp 20240226 0 85.99 86.05 85.6 85.6 1000 85.6 down down correct
HLYK.US HealthLynked Corp 20240226 0 0.053 0.055 0.052 0.055 21500 0.055 up up correct
HMBL.US Humbl Inc 20240226 0 0.0008 0.0009 0.0008 0.0009 57614400 0.0009 up up correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240226 0 0.1 0.1 0.1 0.1 0 0.1
HPNN.US Hop-On Inc 20240226 0 0.0003 0.0004 0.0003 0.0003 2260066 0.0003
HPTO.US hopTo Inc. 20240226 0 0.38 0.38 0.38 0.38 100 0.38
HQDA.US HQDA Elderly Life Network Corp. 20240226 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240226 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240226 0 0.061 0.061 0.061 0.061 100 0.061
HYEX.US HEALTHY EXTRACTS INC 20240226 0 1.77 1.77 1.77 1.77 0 1.77
HYSR.US Sunhydrogen Inc. 20240226 0 0.011 0.011 0.01 0.011 10753200 0.011
HZEN.US Grayscale Horizen Trust 20240226 0 4.31 4.38 3.55 4.08 31500 4.08 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240226 0 22.5 22.5 22.5 22.5 0 22.5
ICBU.US Imd Companies Inc 20240226 0 0.0005 0.0006 0.0005 0.0006 1196031 0.0006 up up correct
ICCT.US iCoreConnect Inc. 20240226 0 1.53 1.55 1.4463 1.54 57273 1.54 up up correct
ICNB.US Iconic Brands Inc. 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240226 0 1.08 1.08 1.05 1.075 808 1.075 down down correct
IEHC.US IEH Corporation 20240226 0 5.75 5.75 5.43 5.43 7800 5.43 down down correct
IFHI.US Integrated Financial Holdings Inc. 20240226 0 29 29 29 29 300 29
IGEN.US IGEN Networks Corp. 20240226 0 0.0002 0.0003 0.0002 0.0003 1990085 0.0003 up up correct
ILAL.US International Land Alliance Inc. 20240226 0 0.07 0.07 0.051 0.065 8300 0.065 down down correct
ILUS.US Ilustrato Pictures Intl 20240226 0 0.012 0.013 0.012 0.012 3879200 0.012
IMCI.US INFINITE GROUP INC 20240226 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
IMII.US Inception Mining Inc. 20240226 0 0.0012 0.0016 0.0009 0.0016 45098 0.0016 up up correct
INBC.US InBankShares Corporation 20240226 0 8.4 8.4 8.4 8.4 0 8.4
INBP.US Integrated BioPharma Inc. 20240226 0 0.23 0.23 0.23 0.23 0 0.23
INFT.US Infinity Bank 20240226 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240226 0 0.04 0.04 0.04 0.04 0 0.04
INKW.US Greene Concepts Inc New 20240226 0 0.0023 0.0025 0.002 0.0023 2722400 0.0023
INLB.US Item 9 Labs Corp. 20240226 0 0.0004 0.0005 0.0003 0.0004 6030698 0.0004
INND.US Innerscope Hearing Tech 20240226 0 0.0002 0.0003 0.0002 0.0002 14198641 0.0002
INTI.US Inhibitor Therapeutics Inc. 20240226 0 0.078 0.08 0.078 0.08 47400 0.08 up up correct
INTV.US Integrated Ventures Inc 20240226 0 1.5 1.67 1.5 1.67 2100 1.67 up up correct
INVU.US InvestView Inc. 20240226 0 0.019 0.019 0.0189 0.019 511960 0.019
IONI.US I-On Digital Corp. 20240226 0 0.38 0.446 0.38 0.44 28600 0.44 up up correct
IPIX.US Innovation Pharmaceuticals Inc 20240226 0 0.008 0.0085 0.0077 0.0078 177253 0.0078 down down correct
IPSI.US Innovative Payment Solutions Inc. 20240226 0 0.2 0.277 0.2 0.25 14300 0.25 up up correct
IQST.US Iqstel Inc 20240226 0 0.225 0.25 0.225 0.25 302100 0.25 up up correct
ISBA.US Isabella Bank Corporation 20240226 0 20.6 20.6 19.1 19.25 11800 19.25 down down correct
ISCO.US International Stem Cell Corporation 20240226 0 0.07 0.08 0.06 0.08 2500 0.08 up up correct
IVDN.US Innovative Designs Inc. 20240226 0 0.15 0.17 0.15 0.17 16600 0.17 up up correct
IVFH.US Innovative Food Holdings Inc. 20240226 0 0.99 1 0.93 1 64600 1 up up correct
IWSY.US ImageWare Systems Incorporated 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240226 0 21.5 21.5 21.5 21.5 200 21.5
JFBC.US Jeffersonville Bancorp 20240226 0 17.89 17.89 17.89 17.89 600 17.89
JKSM.US Jacksam Corp. 20240226 0 0.02 0.02 0.02 0.02 0 0.02
JSDA.US Jones Soda Co. 20240226 0 0.289 0.289 0.229 0.238 182900 0.238 down down correct
KAYS.US Kaya Holdings Inc. 20240226 0 0.0403 0.0407 0.0403 0.0407 2100 0.0407 up up correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240226 0 0.08 0.1 0.08 0.1 2834700 0.1 up up correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240226 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240226 0 37 37 37 37 300 37
KGKG.US Kona Gold Solutions Inc. 20240226 0 0.0033 0.0033 0.003 0.0032 7838777 0.0032 down down correct
KISB.US Kish Bancorp Inc. 20240226 0 31 31 31 31 0 31
KITL.US Kisses From Italy Inc 20240226 0 0.0022 0.0022 0.0015 0.0015 5520911 0.0015 down down correct
KTEL.US KonaTel Inc. 20240226 0 0.72 0.72 0.7 0.72 7400 0.72
KTHN.US Katahdin Bankshares Corp. 20240226 0 22.75 22.75 22.72 22.72 1000 22.72 down down correct
LBRDB.US Liberty Broadband Corp. Class B 20240226 0 63 63 62.5 62.5 800 62.5 down down correct
LBSR.US LIBERTY STAR URANM METLS 20240226 0 0.68 0.7 0.68 0.69 24600 0.69 up up correct
LBUY.US Leafbuyer Technologies Inc. 20240226 0 0.028 0.029 0.028 0.028 13400 0.028
LDSN.US Luduson G Inc 20240226 0 0.65 0.75 0.65 0.75 12106 0.75 up up correct
LEAI.US Legacy Education Alliance Inc 20240226 0 0.117 0.15 0.117 0.15 34600 0.15 up up correct
LFER.US Life on Earth Inc. 20240226 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240226 0 15.5 15.5 15.5 15.5 0 15.5
LGCP.US LEGION CAP CORP 20240226 0 0.062 0.062 0.062 0.062 0 0.062
LGIQ.US Logiq Inc. 20240226 0 0.027 0.028 0.024 0.028 86700 0.028 up up correct
LICT.US LICT Corporation 20240226 0 18000 18000 18000 18000 100 18000
LIVC.US Live Current Media Inc. 20240226 0 0.0001 0.0001 0.0001 0.0001 400 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240226 0 30.5 30.5 30.5 30.5 200 30.5
LQMT.US Liquidmetal Technologies Inc. 20240226 0 0.05 0.06 0.05 0.05 389900 0.05
LSMG.US Lode-Star Mining Inc. 20240226 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240226 0 12.6 13.96 12.55 13.65 231100 13.65 up up correct
LTNC.US Labor Smart Inc 20240226 0 0.0022 0.0026 0.0006 0.0025 684875 0.0025 up up correct
LTUM.US Lithium Corporation 20240226 0 0.041 0.043 0.039 0.041 28000 0.041
LUMB.US Lumbee Guaranty Bank 20240226 0 10.25 10.25 10.25 10.25 0 10.25
LUVU.US Luvu Brands Inc. 20240226 0 0.08 0.08 0.07 0.07 14700 0.07 down down correct
LYBC.US Lyons Bancorp Inc. 20240226 0 39.25 39.25 39.25 39.25 500 39.25
MACE.US Mace Security International Inc. 20240226 0 0.04 0.04 0.03 0.04 163100 0.04
MAGE.US Magellan Gold Corporation 20240226 0 0.118 0.118 0.118 0.118 0 0.118
MBLU.US Morris State Bancshares Inc 20240226 0 83 85 82 82 720 82 down down correct
MCBI.US Mountain Commerce Bancorp Inc. 20240226 0 18.45 18.45 18.45 18.45 0 18.45
MCOA.US Marijuana Company of America Inc. 20240226 0 0.0002 0.0002 0.0001 0.0002 2919221 0.0002
MDCN.US Medican Enterprises Inc 20240226 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240226 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240226 0 0.95 0.95 0.89 0.9 106100 0.9 down down correct
MFON.US Mobivity Holdings Corp. 20240226 0 0.33 0.33 0.33 0.33 0 0.33
MGTI.US MGT Capital Investments Inc. 20240226 0 0.0032 0.0044 0.0032 0.0041 1429643 0.0041 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240226 0 18.7 18.7 18.5 18.5 900 18.5 down down correct
MHTX.US Manhattan Scientifics Inc. 20240226 0 0.0027 0.0027 0.0027 0.0027 3100 0.0027
MICR.US Micron Solutions Inc. 20240226 0 1.23 1.3 1.18 1.3 20157 1.3 up up correct
MITI.US MITESCO INC 20240226 0 0.4 0.7 0.4 0.64 18800 0.64 up up correct
MJHI.US MJ Harvest Inc. 20240226 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240226 0 0.0025 0.0029 0.0025 0.0027 27733386 0.0027 up up correct
MJNE.US MJ HOLDINGS INC 20240226 0 0.02 0.02 0.02 0.02 100 0.02
MMEX.US Mmex Resources Corp 20240226 0 0.0001 0.0001 0.0001 0.0001 11480295 0.0001
MMND.US Mastermind Inc. 20240226 0 0.05 0.05 0.05 0.05 0 0.05
MNAT.US Marquette National Corporation 20240226 0 27.5 27.5 27.5 27.5 0 27.5
MNBO.US MNB Holdings Corporation 20240226 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240226 0 46 46 46 46 200 46
MNTR.US Mentor Capital Inc. 20240226 0 0.04 0.05 0.04 0.05 21400 0.05 up up correct
MPIR.US Empire Diversified Energy Inc. 20240226 0 0.258 0.258 0.258 0.258 0 0.258
MRMD.US MariMed Inc 20240226 0 0.283 0.29 0.276 0.28 368200 0.28 down down correct
MRZM.US Marizyme Incorporated 20240226 0 0.07 0.07 0.07 0.07 100 0.07
MSTO.US Masterbeat Corp 20240226 0 0.0001 0.0001 0.0001 0.0001 103800 0.0001
MVLY.US Mission Valley Bancorp 20240226 0 14.51 14.51 14.51 14.51 100 14.51
NANX.US Nanophase Technologies Corporation 20240226 0 0.85 0.85 0.82 0.84 12300 0.84 down down correct
NASB.US NASB Financial Inc. 20240226 0 33 33 33 33 100 33
NAUH.US National American University Holdings Inc. 20240226 0 0.04 0.04 0.04 0.04 0 0.04
NBIO.US Nascent Biotech Inc. 20240226 0 0.0825 0.094 0.0825 0.094 10737 0.094 up up correct
NGTF.US NightFood Holdings Inc. 20240226 0 0.0179 0.02 0.0179 0.018 103200 0.018 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240226 0 17.25 17.25 17.25 17.25 100 17.25
NLCP.US NewLake Capital Partners 20240226 0 16.01 16.608 15.93 16.1 19500 16.1 up up correct
NLST.US Netlist Inc 20240226 0 1.59 1.68 1.59 1.65 286300 1.65 up up correct
NOBH.US Nobility Homes Inc. 20240226 0 33 33 33 33 0 33
NOHO.US Novation Holdings Inc 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240226 0 0.033 0.033 0.033 0.033 0 0.033
NROM.US Noble Roman's Inc. 20240226 0 0.31 0.31 0.31 0.31 3000 0.31
NSAV.US Net Savings Link Inc 20240226 0 0.0015 0.0016 0.0014 0.0015 6288243 0.0015
NUGS.US Cannabis Strategic Ventures 20240226 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240226 0 0.03 0.03 0.03 0.03 0 0.03
NUVR.US Nuvera Communications Inc. 20240226 0 11.35 11.35 11 11 2900 11 down down correct
NWBO.US Northwest Biotherapeutics Inc. 20240226 0 0.56 0.56 0.53 0.54 2892400 0.54 down down correct
NWYF.US Northway Financial Inc. 20240226 0 18.56 18.56 18.56 18.56 0 18.56
NXEN.US Nexien BioPharma Inc. 20240226 0 0.02 0.025 0.02 0.02 22400 0.02
ODII.US ODYSSEY SEMCONDCTR TECH 20240226 0 0.0799 0.0799 0.0788 0.0788 34200 0.0788 down down correct
ODYY.US Odyssey Group International Inc. 20240226 0 0.058 0.068 0.053 0.067 25100 0.067 up up correct
OMTK.US Omnitek Engineering Corp. 20240226 0 0.02 0.02 0.02 0.02 1500 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240226 0 1.5 1.5 1.5 1.5 0 1.5
OPTI.US Optec International Inc 20240226 0 0.0036 0.0036 0.0032 0.0035 37609873 0.0035 down down correct
OPVS.US NanoFlex Power Corp. 20240226 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240226 0 6.59 6.59 6.405 6.41 11471 6.41 down down correct
OSBK.US Oconee Financial Corporation 20240226 0 36.3 36.3 36.3 36.3 1000 36.3
OTCM.US OTC Markets Group Inc. 20240226 0 58.75 58.75 57.16 57.16 3000 57.16 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240226 0 0.04 0.04 0.04 0.04 17000 0.04
OTTW.US Ottawa Bancorp Inc. 20240226 0 11.11 11.11 11.02 11.02 800 11.02 down down correct
OWPC.US One World Pharma Inc. 20240226 0 0.0441 0.0547 0.04 0.042 153344 0.042 down down correct
OZSC.US Ozop Energy Solutions Inc 20240226 0 0.0013 0.0013 0.001 0.0013 32474164 0.0013
PBAM.US Private Bancorp of America Inc. 20240226 0 35.45 35.45 35.25 35.3 10600 35.3 down down correct
PBIO.US Pressure BioSciences Inc. 20240226 0 0.23 0.23 0.19 0.2 195000 0.2 down down correct
PBNC.US PB Financial Corporation 20240226 0 38.74 38.74 38.74 38.74 100 38.74
PBNK.US Pinnacle Bank 20240226 0 15.55 15.75 15.5 15.65 4200 15.65 up up correct
PBSV.US Pharma-Bio Serv Inc. 20240226 0 0.93 0.93 0.93 0.93 100 0.93
PBYA.US Upstryve Inc 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240226 0 16.5 16.5 16.5 16.5 0 16.5
PFHO.US Pacific Health Care Organization Inc. 20240226 0 0.68 0.68 0.68 0.68 0 0.68
PFLC.US Pacific Financial Corporation 20240226 0 10.4 10.48 10.37 10.48 4500 10.48 up up correct
PFTI.US Puradyn Filter Technologies Incorporated 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240226 0 0.09 0.09 0.09 0.09 4000 0.09
PGTK.US Pacific Green Technologies Inc. 20240226 0 0.58 0.58 0.58 0.58 2200 0.58
PHCG.US Pure Harvest Cannabis Group Inc. 20240226 0 0.001 0.001 0.001 0.001 17600 0.001
PHIL.US Phi Group Inc 20240226 0 0.0002 0.0003 0.0002 0.0002 7978014 0.0002
PHOT.US GrowLife Inc. 20240226 0 0.0008 0.0008 0.0008 0.0008 4185 0.0008
PKTX.US ProtoKinetix Incorporated 20240226 0 0.02 0.0201 0.02 0.02 13000 0.02
PMHG.US Prime Meridian Holding Co. 20240226 0 21.53 21.53 21.53 21.53 900 21.53
PPBN.US Pinnacle Bankshares Corporation 20240226 0 29.76 30 29.76 30 700 30 up up correct
PPHI.US Positive Physicians Holdings Inc. 20240226 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240226 0 0.19 0.21 0.18 0.19 163600 0.19
PSBQ.US PSB Holdings Inc. 20240226 0 20.67 20.95 20.6 20.95 5900 20.95 up up correct
PTOI.US Plastic2Oil Inc. 20240226 0 0.003 0.0064 0.003 0.0064 36333 0.0064 up up correct
PUBC.US PureBase Corporation 20240226 0 0.108 0.108 0.08 0.08 8500 0.08 down down correct
PURE.US Pure Bioscience Inc. 20240226 0 0.09 0.09 0.09 0.09 100 0.09
PVCT.US Provectus Biopharmaceuticals Inc. 20240226 0 0.14 0.144 0.14 0.144 159100 0.144 up up correct
PWCO.US PwrCor Inc. 20240226 0 0.078 0.078 0.078 0.078 0 0.078
PXFG.US Phoenix Footwear Group Inc. 20240226 0 0.05 0.05 0.05 0.05 5000 0.05
QBIO.US Q BioMed Inc. 20240226 0 0.0002 0.0002 0.0002 0.0002 1247 0.0002
QEPC.US Q.E.P. CO INC 20240226 0 20.2 20.2 20.2 20.2 800 20.2
QGSI.US QuantGate Systems Inc 20240226 0 0.0454 0.0497 0.0454 0.0471 1898 0.0471 up up correct
QMCI.US QuoteMedia Inc. 20240226 0 0.21 0.21 0.21 0.21 1000 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240226 0 11.25 11.25 11.25 11.25 500 11.25
QPRC.US Quest Patent Research Corp. 20240226 0 0.2005 0.3171 0.2005 0.3171 6000 0.3171 up up correct
QRON.US Qrons Inc. 20240226 0 0.21 0.21 0.21 0.21 0 0.21
QSAM.US QSAM BIOSCIENCES INC 20240226 0 6.5 6.5 6.5 6.5 2700 6.5
QSEP.US QS Energy Inc. 20240226 0 0.07 0.07 0.07 0.07 43100 0.07
RASP.US Rasna Therapeutics Inc. 20240226 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240226 0 0.0559 0.0589 0.0511 0.0534 1787626 0.0534 down down correct
RELT.US Reliant Holdings Inc. 20240226 0 0.087 0.087 0.087 0.087 0 0.087
RGBP.US Regen Biopharma Inc 20240226 0 0.8 0.92 0.8 0.905 16865 0.905 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240226 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240226 0 0.004 0.004 0.004 0.004 0 0.004
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240226 0 0.01 0.01 0.01 0.01 5002 0.01
RMHB.US Rocky Mountain High Brands Inc 20240226 0 0.0065 0.011 0.0054 0.006 255400 0.006 down down correct
ROYE.US Royal Energy Resources Inc. 20240226 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240226 0 0.03 0.03 0.03 0.03 20100 0.03
RPMT.US Rego Payment Architectures Inc 20240226 0 1.47 1.47 1.35 1.39 70200 1.39 down down correct
RRIF.US Rainforest Resources Inc. 20240226 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240226 0 0.0011 0.0012 0.0011 0.0012 7023104 0.0012 up up correct
RSTN.US RDE INC 20240226 0 4.5 4.5 4.5 4.5 0 4.5
RVIV.US Reviv3 Procare Co. 20240226 0 13.75 13.75 13.0001 13.0001 731 13.0001 down down correct
RWCB.US Redwood Capital Bancorp 20240226 0 21.76 21.76 21.76 21.76 200 21.76
RXMD.US Progressive Care Inc. 20240226 0 2.79 2.823 2.4 2.79 2200 2.79
SABK.US South Atlantic Bancshares Inc. 20240226 0 12 12 12 12 0 12
SAML.US SAMSARA LUGGAGE INC 20240226 0 0.0246 0.0292 0.0236 0.0285 298777 0.0285 up up correct
SANP.US Santo Mining Corp 20240226 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240226 0 0.32 0.32 0.32 0.32 0 0.32
SCIA.US SCI Engineered Materials Inc. 20240226 0 5.2 5.2 4.99 4.99 2600 4.99 down down correct
SCND.US Scientific Industries Inc. 20240226 0 1.945 1.945 1.9 1.9 800 1.9 down down correct
SCOO.US School Specialty Inc. 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240226 0 29.49 29.49 29.49 29.49 0 29.49
SEGI.US Sycamore Entmt Group Inc 20240226 0 0.0006 0.0006 0.0005 0.0005 2445137 0.0005 down down correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240226 0 0.04 0.04 0.04 0.04 0 0.04
SGMD.US Sugarmade Inc. 20240226 0 0.004 0.006 0.004 0.004 165037 0.004
SHMP.US NaturalShrimp Inc. 20240226 0 0.017 0.017 0.013 0.014 9756500 0.014 down down correct
SHRG.US Sharing Services Global Corp. 20240226 0 0.002 0.002 0.002 0.002 102800 0.002
SHWZ.US Medicine Man Technologies Inc. 20240226 0 1.21 1.38 1.15 1.3 122445 1.3 up down incorrect
SING.US SinglePoint Inc. 20240226 0 0.32 0.374 0.315 0.365 664400 0.365 up down incorrect
SIRC.US Solar Integrated Roofing Corp 20240226 0 0.004 0.004 0.004 0.004 7384300 0.004
SKAS.US Saker Aviation Services Inc. 20240226 0 8.6 8.6 8.6 8.6 700 8.6
SKVI.US Skinvisible Inc. 20240226 0 0.07 0.07 0.07 0.07 200 0.07
SKYE.US SKYE BIOSCIENCE INC 20240226 0 7.679 8.25 7.57 8.195 23300 8.195 up down incorrect
SMGI.US SMG Industries Inc. 20240226 0 0.169 0.169 0.169 0.169 0 0.169
SMKG.US SMART CARD MKTG SYS INC 20240226 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240226 0 0.0004 0.0005 0.0004 0.0004 1237302 0.0004
SNVP.US Savoy Energy Corp New 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240226 0 0.0248 0.0265 0.0225 0.0245 69009 0.0245 down down correct
SNYR.US Synergy CHC Corp. 20240226 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240226 0 7.26 7.26 7.26 7.26 200 7.26
SPGX.US Sustainable Projects Group Inc 20240226 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240226 0 0.0001 0.0001 0.0001 0.0001 600 0.0001
SRGZ.US Star Gold Corp. 20240226 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240226 0 17 17.9 17 17.9 1500 17.9 up up correct
STCB.US Starco Brands Inc 20240226 0 0.13 0.13 0.13 0.13 0 0.13
STEV.US Stevia Corp 20240226 0 0.005 0.0057 0.0041 0.0055 1943514 0.0055 up up correct
STHI.US Sprout Tiny Homes Inc. 20240226 0 0.024 0.024 0.024 0.024 0 0.024
STLY.US HG Holdings Inc. 20240226 0 5.65 5.65 5.5 5.5 400 5.5 down down correct
STMH.US Stem Holdings Inc. 20240226 0 0.123 0.21 0.123 0.21 4100 0.21 up down incorrect
SUME.US Summer Energy Holdings Inc. 20240226 0 0.5 0.5 0.5 0.5 0 0.5
SUND.US Sundance Strategies Inc. 20240226 0 1.45 1.45 1.45 1.45 200 1.45
SVBT.US SVB & T Corporation 20240226 0 40.25 42.26 40.25 42.26 11700 42.26 up down incorrect
SYEV.US Seychelle Environmental Technologies Inc. 20240226 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240226 0 0.0011 0.0011 0.0011 0.0011 2703 0.0011
SYSX.US Sysorex Inc. 20240226 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240226 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240226 0 3.64 3.65 3.64 3.65 1000 3.65 up down incorrect
TCCO.US TECHNICAL COMMUNICATIONS 20240226 0 0.5 0.5 0.5 0.5 100 0.5
TCNB.US Town Center Bank 20240226 0 5.21 5.21 5.21 5.21 100 5.21
TDNT.US Trident Brands Incorporated 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240226 0 0.06 0.06 0.0548 0.0548 10100 0.0548 down up incorrect
TGEN.US TECOGEN INC 20240226 0 0.7 0.72 0.7 0.72 6500 0.72 up down incorrect
TGHI.US Touchpoint Group Holdings Inc. 20240226 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240226 0 0.04 0.04 0.04 0.04 1200 0.04
TIKK.US Tel-Instrument Electronics Corp 20240226 0 2.14 2.14 2.14 2.14 0 2.14
TIXC.US Tix Corporation 20240226 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240226 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240226 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240226 0 0.007 0.015 0.007 0.0071 14714 0.0071 up up correct
TLRS.US Timberline Resources Corporation 20240226 0 0.04 0.04 0.03 0.03 132600 0.03 down down correct
TLSS.US TRANSPORTATION & LOGISTIC 20240226 0 0.0001 0.0002 0.0001 0.0001 42917483 0.0001
TMBXF.US Tombstone Exploration Corporation 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240226 0 0.39 0.4 0.39 0.4 56200 0.4 up up correct
TOFB.US Tofutti Brands Inc. 20240226 0 0.8 0.8 0.8 0.8 0 0.8
TPCS.US TechPrecision Corporation 20240226 0 3.44 3.68 3.44 3.68 27300 3.68 up up correct
TPTW.US TPT Global Tech Inc. 20240226 0 0.0006 0.0007 0.0004 0.0005 126731711 0.0005 down down correct
TRCK.US Track Group Inc. 20240226 0 0.2 0.2 0.2 0.2 0 0.2
TRIQ.US TRAQIQ INC 20240226 0 0.9171 0.9171 0.9171 0.9171 0 0.9171
TRVR.US Two Rivers Financial Group Inc 20240226 0 36.5 36.5 36.5 36.5 0 36.5
TSSI.US TSS Inc. 20240226 0 0.42 0.49 0.42 0.47 80600 0.47 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240226 0 45.92 45.92 45.92 45.92 0 45.92
TYFG.US Tri-County Financial Group Inc. 20240226 0 42.1 42.1 42.1 42.1 0 42.1
UBAB.US United Bancorporation of Alabama Inc. 20240226 0 42.05 42.05 41.55 41.55 800 41.55 down down correct
UCASU.US UC Asset Limited Partnership 20240226 0 0.95 0.95 0.95 0.95 0 0.95
UCLE.US US Nuclear Corp. 20240226 0 0.04 0.047 0.039 0.042 264600 0.042 up up correct
UNIB.US University Bancorp Inc. 20240226 0 13.6 13.6 13.6 13.6 0 13.6
UNIF.US U & I Financial Corp. 20240226 0 8 8.01 8 8 12175 8
UNIR.US Uniroyal Global Engineered Products Inc. 20240226 0 0.001 0.001 0.001 0.001 0 0.001
UNRV.US Unrivaled Brands Inc 20240226 0 0.917 0.98 0.77 0.9 20616 0.9 down down correct
UNTN.US United Tennessee Bankshares Inc. 20240226 0 18.75 18.75 18.75 18.75 0 18.75
UNXP.US United Express Inc 20240226 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240226 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240226 0 0.05 0.05 0.05 0.05 100 0.05
USMT.US US Metro Bancorp Inc. 20240226 0 3.32 3.33 3.32 3.33 400 3.33 up up correct
UWHR.US Uwharrie Capital Corp 20240226 0 7.3 7.3 7.26 7.26 4700 7.26 down down correct
VFRM.US Veritas Farms Inc. 20240226 0 0.02 0.02 0.02 0.02 100 0.02
VISM.US Visium Technologies Inc 20240226 0 0.013 0.013 0.0099 0.0108 1349744 0.0108 down down correct
VIVC.US Vivic Corp. 20240226 0 0.51 0.51 0.51 0.51 0 0.51
VMNT.US Vemanti Group Inc. 20240226 0 0.0452 0.05 0.0392 0.0423 281154 0.0423 down down correct
VPER.US Viper Networks Inc 20240226 0 0.0004 0.0004 0.0003 0.0003 6076368 0.0003 down down correct
VPLM.US Voip-Pal.com Inc. 20240226 0 0.0161 0.017 0.0161 0.0168 810238 0.0168 up up correct
VRUS.US Verus International Inc. 20240226 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240226 0 11.27 11.27 11.27 11.27 0 11.27
VYCO.US Vycor Medical Inc. 20240226 0 0.09 0.09 0.09 0.09 0 0.09
VYND.US VYNLEADS INC 20240226 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240226 0 0.032 0.0326 0.032 0.0326 813 0.0326 up up correct
WARM.US Cool Technologies Inc. 20240226 0 0.0014 0.0015 0.0013 0.0015 2531149 0.0015 up up correct
WAYN.US Wayne Savings Bancshares Inc. 20240226 0 24.04 24.04 24.04 24.04 0 24.04
WBBW.US Westbury Bancorp Inc 20240226 0 28 28 28 28 0 28
WCRS.US Western Capital Resources Inc. 20240226 0 4.6 4.6 4.6 4.6 400 4.6
WCUI.US Wellness Center USA Inc. 20240226 0 0.0005 0.0006 0.0003 0.0006 26528 0.0006 up up correct
WDDD.US Worlds Inc. 20240226 0 0.0123 0.0123 0.0123 0.0123 0 0.0123
WDLF.US Social Life Network Inc 20240226 0 0.0006 0.0007 0.0006 0.0007 28463599 0.0007 up up correct
WINR.US Simplicity Esports and Gaming Company. 20240226 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240226 0 0.25 0.48 0.25 0.4 12300 0.4 up up correct
WRIV.US White River Bancshares Co. 20240226 0 61 61 61 61 0 61
WSCO.US Wall Street Media Co Inc. 20240226 0 0.4973 0.4973 0.4973 0.4973 0 0.4973
WTBFB.US W T B Financial Crp B 20240226 0 288.99 288.99 288.99 288.99 0 288.99
XDSL.US mPhase Technologies Inc. 20240226 0 0.0004 0.0004 0.0004 0.0004 510 0.0004
XERI.US XERIANT INC 20240226 0 0.018 0.018 0.015 0.015 2223800 0.015 down down correct
ZCSH.US Grayscale Zcash Trust 20240226 0 3.91 4.07 3.5 3.83 28600 3.83 down down correct
ZDPY.US Zoned Properties Inc. 20240226 0 0.442 0.442 0.418 0.442 300 0.442
ZNOG.US Zion Oil & Gas Inc 20240226 0 0.06 0.06 0.06 0.06 1179700 0.06

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