CollectAI

close-otc

2024/02/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240227 0 0.0271 0.0311 0.0256 0.0287 23629716 0.0287 up up correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240227 0 1.43 1.48 1.395 1.43 105300 1.43
ABMC.US AMER BIO MEDICA CORP 20240227 0 0.0001 0.0001 0.0001 0.0001 11701 0.0001
ABMT.US Advanced BioMedical Technologies Inc. 20240227 0 0.03 0.04 0.01 0.01 16000 0.01 down down correct
ACAN.US Americann Inc. 20240227 0 0.055 0.07 0.055 0.064 5400 0.064 up up correct
ACBM.US Acro Biomedical Co Ltd 20240227 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240227 0 6.2 6.2 6.02 6.02 1300 6.02 down down correct
ACUR.US Acura Pharmaceuticals Inc. 20240227 0 0.001 0.001 0.001 0.001 0 0.001
ADGO.US Advantego Corp 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240227 0 0.0544 0.055 0.0544 0.055 52542 0.055 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240227 0 0.09 0.09 0.09 0.09 35 0.09
AERG.US Applied Energetics Inc. 20240227 0 1.9 1.945 1.82 1.91 24300 1.91 up up correct
AFIPA.US Amfi Corp A 20240227 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240227 0 0.04 0.04 0.03 0.03 28300 0.03 down down correct
AITX.US Artificial Intelligence Technology Solutions Inc 20240227 0 0.0026 0.0028 0.0025 0.0027 60381103 0.0027 up up correct
ALBY.US Community Capital Bancshares Inc. 20240227 0 18.48 18.48 18.48 18.48 0 18.48
ALDS.US APPlife Digital Solutions Inc. 20240227 0 0.0091 0.0099 0.0087 0.0089 98520 0.0089 down down correct
ALID.US Allied Corp. (California) 20240227 0 0.04 0.0436 0.04 0.04 46305 0.04
ALKM.US Alkame Holdings Inc 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240227 0 28.063 28.15 28 28.15 300 28.15 up up correct
ALTD.US Altitude International Inc. 20240227 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240227 0 37.38 37.38 36.57 36.91 12100 36.91 down down correct
AMCT.US American Education Center Inc. 20240227 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240227 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240227 0 0.017 0.018 0.016 0.016 194900 0.016 down down correct
AMMX.US AmeraMex International Inc. 20240227 0 0.165 0.165 0.165 0.165 10000 0.165
AMNL.US Applied Minerals Inc. 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240227 0 0.04 0.05 0.04 0.05 1600 0.05 up up correct
ANDR.US Andrea Electronics Corporation 20240227 0 0.01 0.01 0.01 0.01 3500 0.01
ARBV.US American Riviera Bank 20240227 0 15.8 16.09 15.8 16.09 600 16.09 up up correct
ARTH.US Arch Therapeutics Inc. 20240227 0 2.1 2.1 1.79 2.07 6600 2.07 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240227 0 34.05 34.05 34.05 34.05 0 34.05
ATAO.US ALTAIR INTERNATIONAL CORP 20240227 0 0.091 0.091 0.091 0.091 80 0.091
ATGN.US Altigen Communications Inc 20240227 0 0.71 0.72 0.68 0.71 73200 0.71
ATRX.US Adhera Therapeutics Inc 20240227 0 0.01 0.01 0.01 0.01 20100 0.01
ATVK.US Ameritek Ventures 20240227 0 0.0015 0.0016 0.0014 0.0015 268262 0.0015
AUNXF.US Axp Energy Ltd 20240227 0 0.0006 0.0007 0.0006 0.0007 4420100 0.0007 up up correct
AXIM.US AXIM Biotechnologies Inc. 20240227 0 0.016 0.016 0.014 0.014 1195200 0.014 down down correct
AZFL.US Amazonas Florestal New 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240227 0 0.74 0.74 0.74 0.74 50 0.74
BANT.US Bantec Inc 20240227 0 0.0315 0.0315 0.015 0.02 39534 0.02 down down correct
BASA.US Basanite Inc. 20240227 0 0.014 0.014 0.014 0.014 33300 0.014
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240227 0 47 47 47 47 0 47
BAYP.US Bayport Intl Holdgs Inc 20240227 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240227 0 9.3 9.323 9.3 9.3 3100 9.3
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240227 0 4.2 4.48 3.68 4.03 895000 4.03 down down correct
BCTF.US Bancorp 34 Inc. 20240227 0 9 9 9 9 100 9
BDCO.US Blue Dolphin Energy Company 20240227 0 4.37 4.37 4.17 4.17 1300 4.17 down down correct
BDGR.US Black Dragon Res Cos Inc 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240227 0 2.4 2.4 2.4 2.4 2 2.4
BEGI.US BlackStar Enterprise Group Inc. 20240227 0 0.0017 0.002 0.0015 0.0016 7308482 0.0016 down down correct
BELP.US Belpointe REIT Inc 20240227 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240227 0 29.1375 29.1375 29.1375 29.1375 0 29.1375
BFCH.US Bitfrontier Capital Hldgs 20240227 0 0.017 0.0185 0.0165 0.017 567359 0.017
BIIO.US Bionovate Technologies 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240227 0 0.002 0.002 0.002 0.002 24035300 0.002
BLGO.US BioLargo Inc. 20240227 0 0.36 0.38 0.35 0.36 864000 0.36
BMNM.US Bimini Capital Management Inc. Class A 20240227 0 0.73 0.73 0.73 0.73 1000 0.73
BMTM.US Bright Mountain Media Inc. 20240227 0 0.0913 0.0913 0.0913 0.0913 0 0.0913
BNCC.US BNCCorp Inc. 20240227 0 28 28 28 28 200 28
BNET.US Bion Environmental Technologies Inc. 20240227 0 1.14 1.14 1.12 1.12 6100 1.12 down down correct
BOID.US Bank of Idaho Holding Co 20240227 0 29 29 29 29 0 29
BRLL.US Barrel Energy Inc 20240227 0 0.0092 0.0095 0.0092 0.0092 274765 0.0092
BRSF.US BRAIN SCIENTIFIC INC 20240227 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240227 0 0.59 0.59 0.59 0.59 0 0.59
BSFO.US Bank San Francisco California NEW 20240227 0 27.05 27.05 27.05 27.05 0 27.05
BSPK.US Bespoke Extracts Inc 20240227 0 0.205 0.205 0.205 0.205 986 0.205
BTIM.US Boatim Inc. 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240227 0 0.09 0.09 0.08 0.08 22700 0.08 down down correct
BUKS.US Butler National Corporation 20240227 0 0.78 0.78 0.78 0.78 4200 0.78
BWMG.US BROWNIE'S MARINE GRP INC 20240227 0 0.0122 0.0124 0.011 0.011 174645 0.011 down down correct
CANB.US Can B Corp. 20240227 0 0.085 0.085 0.077 0.083 171600 0.083 down down correct
CANN.US General Cannabis Corp. 20240227 0 0.0801 0.085 0.08 0.0826 67300 0.0826 up down incorrect
CAPC.US Capstone Cos. Inc. 20240227 0 0.014 0.014 0.014 0.014 10 0.014
CAPS.US Capstone Therapeutics Corp. 20240227 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240227 0 0.0011 0.0015 0.0011 0.0013 11000328 0.0013 up down incorrect
CBAF.US Citba Financial Corporation 20240227 0 23 23 23 23 0 23
CBBI.US CBB Bancorp Inc 20240227 0 9.8 9.85 9.788 9.85 7900 9.85 up down incorrect
CBDS.US Cannabis Sativa Inc. 20240227 0 0.0084 0.0095 0.0084 0.0085 82641 0.0085 up down incorrect
CBKM.US Consumers Bancorp Inc. 20240227 0 17.15 17.15 17.15 17.15 0 17.15
CBTN.US Citizens Bancorp Investment Inc Class A 20240227 0 35 35 35 35 0 35
CBWA.US Commencement Bank 20240227 0 9.9 9.9 9.9 9.9 0 9.9
CCNB.US Coastal Carolina Bancshares Inc. 20240227 0 9.75 9.75 9.75 9.75 0 9.75
CCOB.US Century Cobalt Corp. 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240227 0 0.0001 0.0001 0.0001 0.0001 236000 0.0001
CCUR.US CCUR Holdings Inc. 20240227 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240227 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240227 0 0.673 0.68 0.63 0.661 118600 0.661 down down correct
CFNB.US California First National Bancorp 20240227 0 17.85 17.85 17.85 17.85 300 17.85
CGLO.US Coro Global Inc 20240227 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240227 0 45.75 45.75 45.75 45.75 0 45.75
CHUC.US CHARLIES HOLDINGS INC 20240227 0 0.1803 0.1803 0.175 0.1765 19000 0.1765 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240227 0 21.43 21.48 21.43 21.48 2100 21.48 up up correct
CLCS.US Cell Source Inc. 20240227 0 0.45 0.45 0.3 0.4 16350 0.4 down down correct
CLRD.US CLEARDAY INC 20240227 0 0.6 0.6 0.48 0.49 21000 0.49 down down correct
CLSH.US CLS Holdings USA Inc 20240227 0 0.036 0.0487 0.036 0.0487 202657 0.0487 up up correct
CMTV.US Community Bancorp. 20240227 0 17.12 17.12 17.06 17.06 800 17.06 down down correct
CMUV.US CMUV BANCORP 20240227 0 16.5 16.5 16.5 16.5 0 16.5
CMXC.US Cell MedX Corp. 20240227 0 0.03 0.03 0.03 0.03 1000 0.03
CNAF.US Commercial National Financial Corporation 20240227 0 9.75 9.75 9.75 9.75 794 9.4919
CNBB.US CNB Community Bancorp Inc 20240227 0 35 35 35 35 0 35
CNBN.US CNB Bank Shares Inc. 20240227 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240227 0 0.01 0.01 0.01 0.01 1800 0.01
CNFN.US CFN Enterprises Inc 20240227 0 0.13 0.13 0.13 0.13 0 0.13
COSO.US CoastalSouth Bancshares Inc. 20240227 0 16.4 16.4 16.4 16.4 0 16.4
CPKF.US Chesapeake Financial Shares Inc. 20240227 0 18.2 18.25 18 18.25 4000 18.0971 up up correct
CPMV.US MOSAIC IMMUNOENGINEERING 20240227 0 0.302 0.598 0.302 0.598 1000 0.598 up up correct
CPTP.US Capital Properties Inc. 20240227 0 11 11 10.98 10.98 400 10.98 down down correct
CPWR.US Ocean Thermal Energy Corp. 20240227 0 0.011 0.011 0.011 0.011 25000 0.011
CRBO.US Carbon Energy Corporation 20240227 0 0.13 0.13 0.13 0.13 39950 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240227 0 2.25 2.25 2.25 2.25 0 2.25
CRSS.US Crossroads Systems Inc. 20240227 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240227 0 0.045 0.0589 0.045 0.0497 839200 0.0497 up up correct
CRVW.US CareView Communications Inc. 20240227 0 0.06 0.06 0.06 0.06 0 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240227 0 0.049 0.049 0.048 0.049 26800 0.049
CSHX.US Cashmere Valley Bank 20240227 0 51.5 52.26 51.5 52.26 500 52.26 up up correct
CTGL.US Citrine Global Corp 20240227 0 0.019 0.019 0.019 0.019 0 0.019
CTUY.US Century Next Financial Corporation 20240227 0 29.44 29.44 29.44 29.44 0 29.44
CVAT.US Cavitation Technologies Inc. 20240227 0 0.02 0.02 0.02 0.02 354500 0.02
CVSI.US CV Sciences Inc. 20240227 0 0.03 0.04 0.03 0.03 141700 0.03
CWBK.US CW Bancorp 20240227 0 30 30 30 30 3700 30
CWGL.US Crimson Wine Group Ltd. 20240227 0 5.88 5.88 5.82 5.82 50500 5.82 down down correct
CWPE.US CW Petroleum Corp 20240227 0 0.32 0.32 0.32 0.32 1000 0.32
CYBL.US Cyberlux Corp 20240227 0 0.0032 0.0032 0.0023 0.0025 3765303 0.0025 down down correct
CYDY.US CytoDyn Inc. 20240227 0 0.17 0.17 0.16 0.16 1794700 0.16 down down correct
CYSM.US Community Bancorp of Santa Maria 20240227 0 10.38 10.38 10.38 10.38 100 10.38
DCSX.US DIRECT COMM SOLUTIONS 20240227 0 0.902 0.902 0.902 0.902 0 0.902
DFCO.US DALRADA FINCL CORP 20240227 0 0.17 0.178 0.16 0.167 40400 0.167 down up incorrect
DGWR.US DEEP GREEN WASTE & REC 20240227 0 0.0317 0.0358 0.0317 0.032 10781 0.032 up down incorrect
DIGP.US DigiPath Inc. 20240227 0 0.0245 0.03 0.017 0.0188 219300 0.0188 down up incorrect
DIMC.US Dimeco Inc. 20240227 0 36 36 36 36 0 36
DPLS.US Darkpulse Inc 20240227 0 0.0008 0.001 0.0008 0.0009 20729220 0.0009 up down incorrect
DPWW.US Diego Pellicer Worldwide Inc. 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240227 0 0.0004 0.0004 0.0003 0.0004 339456 0.0004
DSBX.US Dogwood State Bank 20240227 0 16.5 16.5 16.5 16.5 500 16.5
DTGI.US Digerati Technologies Inc 20240227 0 0.024 0.0247 0.0226 0.0226 572900 0.0226 down down correct
DYNR.US DynaResource Inc. 20240227 0 1.92 2 1.92 2 9900 2 up up correct
EACO.US EACO Corporation 20240227 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240227 0 0.075 0.075 0.0625 0.0625 93300 0.0625 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240227 0 16.75 16.75 16.75 16.75 0 16.75
EFSI.US Eagle Financial Services Inc. 20240227 0 30 30 30 30 0 30
ELTP.US Elite Pharmaceuticals Inc. 20240227 0 0.17 0.17 0.16 0.16 607200 0.16 down down correct
ELVG.US ELVICTOR GROUP INC 20240227 0 0.025 0.025 0.025 0.025 0 0.025
EMED.US ELECTROMEDICAL TECH INC 20240227 0 0.001 0.001 0.001 0.001 1717500 0.001
EMMA.US Emmaus Life Sciences Inc. 20240227 0 0.13 0.13 0.13 0.13 30000 0.13
EMYB.US Embassy Bancorp Inc. 20240227 0 14.16 14.16 14.16 14.16 0 14.16
ENBP.US ENB Financial Corp 20240227 0 14.45 14.47 14.45 14.45 2100 14.45
ENDV.US Endonovo Therapeutics Inc. 20240227 0 0.003 0.0035 0.003 0.0035 12300 0.0035 up down incorrect
ENZC.US Enzolytics Inc 20240227 0 0.0163 0.0181 0.016 0.0173 5899032 0.0173 up down incorrect
ENZN.US Enzon Pharmaceuticals Inc 20240227 0 0.08 0.08 0.07 0.08 23800 0.08
EQFN.US Equitable Financial Corp 20240227 0 13.25 13.25 13.25 13.25 0 13.25
ESBS.US ES Bancshares Inc 20240227 0 5.28 5.28 5.28 5.28 0 5.28
ESMC.US Escalon Medical Corp. 20240227 0 0.21 0.21 0.21 0.21 0 0.21
ETCG.US Grayscale Ethereum Classic Trust 20240227 0 13 13.09 12.6 12.72 131300 12.72 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240227 0 28.45 28.81 27.79 28.46 4650100 28.46 up up correct
ETST.US Earth Science Tech Inc. 20240227 0 0.075 0.08 0.0691 0.08 85100 0.08 up up correct
EWLL.US eWellness Healthcare Corp. 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240227 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240227 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240227 0 2.18 2.19 2.15 2.15 3400 2.15 down down correct
FALC.US FalconStor Software Inc. 20240227 0 1.41 1.78 1.41 1.56 8400 1.56 up up correct
FBAK.US First National Bank Alaska 20240227 0 197.982 199 197 198 1353 194.8272 up up correct
FBPA.US Farmers Bank of Appomattox 20240227 0 22.7 22.7 22.7 22.7 0 22.7
FBTT.US First Bankers Trustshares Inc. 20240227 0 18.3 18.3 18.3 18.3 0 18.3
FCIC.US FCCC Inc. 20240227 0 0.56 0.56 0.56 0.56 0 0.56
FDCT.US FDCTECH INC 20240227 0 0.019 0.019 0.018 0.018 36500 0.018 down down correct
FDVA.US Freedom Bank of Virginia 20240227 0 10.26 10.26 10.25 10.25 2500 10.25 down down correct
FETM.US Fentura Financial Inc. 20240227 0 25 25 25 25 0 25
FFLO.US FREE FLOW INC 20240227 0 0.202 0.202 0.202 0.202 0 0.202
FFMR.US First Farmers Financial Corp. 20240227 0 66.625 66.625 66.625 66.625 0 66.625
FGCO.US Financial Gravity Companies Inc. 20240227 0 0.09 0.09 0.09 0.09 0 0.09
FGNV.US Forge Innovation Development Corp 20240227 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240227 0 0.029 0.029 0.029 0.029 0 0.029
FISB.US 1st Capital Bancorp 20240227 0 11 11.25 11 11.25 300 11.25 up up correct
FLES.US THE 4 LESS GROUP INC 20240227 0 0.059 0.062 0.045 0.047 887500 0.047 down down correct
FLSS.US Forbes Energy Services Ltd 20240227 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240227 0 4900 4900 4900 4900 100 4900
FMBM.US F & M Bank Corp. 20240227 0 18.49 18.99 17.8 18 33800 18 down down correct
FMCB.US Farmers & Merchants Bancorp 20240227 0 973 973 973 973 100 973
FMCC.US Freddie Mac 20240227 0 1.12 1.12 1.07 1.1 1477300 1.1 down down correct
FMHS.US FARMHOUSE INC 20240227 0 0.0756 0.09 0.0512 0.0512 1606 0.0512 down down correct
FNAM.US Evolutionary Genomics Inc. 20240227 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240227 0 24.9 24.9 24.9 24.9 600 24.9
FNMA.US Federal National Mortgage Association 20240227 0 1.29 1.3 1.26 1.29 2822100 1.29
FNRN.US First Northern Community Bancorp 20240227 0 8.2095 8.2762 8.2 8.2762 3360 8.2762 up down incorrect
FORW.US Forwardly Inc 20240227 0 0.0125 0.0143 0.012 0.0133 74407 0.0133 up down incorrect
FRSB.US First Resource Bank 20240227 0 13.55 13.75 13 13.75 900 13.75 up down incorrect
FSSN.US FISION Corp. 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240227 0 4.58 4.58 4.38 4.47 94800 4.47 down up incorrect
FTLF.US FitLife Brands Inc 20240227 0 22.225 22.4497 22.225 22.43 6048 22.43 up down incorrect
FUST.US Fuse Group Holding Inc. 20240227 0 0.22 0.22 0.22 0.22 0 0.22
FWONB.US Liberty Media Formula One Corporation Series B 20240227 0 61 61 61 61 0 61
GAXY.US Galaxy Next Generation Inc. 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240227 0 16 16.19 16 16.19 4400 16.19 up down incorrect
GBLX.US GB Sciences Inc 20240227 0 0.01 0.01 0.01 0.01 48900 0.01
GBTC.US Grayscale Bitcoin Trust 20240227 0 50.83 51.45 50.21 50.85 15744200 50.85 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240227 0 0.0007 0.0007 0.0004 0.0005 74020953 0.0005 down down correct
GCEH.US Global Clean Energy Holdings Inc. 20240227 0 0.98 1 0.9593 0.979 10059 0.979 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240227 0 18.61 20.35 18.61 19.98 286800 19.98 up up correct
GIBX.US GIB CAP GROUP INC 20240227 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240227 0 0.12 0.12 0.12 0.12 0 0.12
GKIN.US Guskin Gold Corp. 20240227 0 0.0069 0.007 0.0069 0.007 70500 0.007 up up correct
GKIT.US Greenkraft Inc. 20240227 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GLAE.US GlassBridge Enterprises Inc 20240227 0 79.99 79.99 79.99 79.99 0 79.99
GLGI.US Greystone Logistics Inc. 20240227 0 1.32 1.45 1.31 1.44 49500 1.44 up up correct
GLNS.US Golden Star Resource Corp. 20240227 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240227 0 1.69 1.73 1.59 1.73 10400 1.73 up up correct
GMER.US GOOD GAMING INC 20240227 0 0.0241 0.0249 0.0241 0.0244 83933 0.0244 up up correct
GMGT.US Gaming Technologies Inc. 20240227 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240227 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
GNRS.US Greenrose Acquisition Corp 20240227 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240227 0 3 3 3 3 0 3
GPFT.US Grapefruit USA Inc 20240227 0 0.001 0.001 0.001 0.001 6 0.001
GPOX.US GPO PLUS INC 20240227 0 0.138 0.145 0.138 0.143 24000 0.143 up down incorrect
GRMC.US GOLDRICH MINING CO 20240227 0 0.0134 0.0134 0.0134 0.0134 0 0.0134
GRWC.US Grow Capital Inc. 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240227 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240227 0 0.001 0.001 0.001 0.001 286300 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240227 0 0.0015 0.0015 0.0012 0.0015 7170838 0.0015
GSTX.US Graphene & Solar Technologies Ltd. 20240227 0 0.0037 0.0037 0.0037 0.0037 1200 0.0037
GTEH.US Gentech Holdings Inc 20240227 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240227 0 0.287 0.3045 0.2755 0.2865 323000 0.2865 down down correct
GTLL.US Global Techs Ltd 20240227 0 0.0002 0.0003 0.0002 0.0002 7058714 0.0002
GVSI.US Good Vibrations Shoes Inc 20240227 0 0.0099 0.01 0.0091 0.0095 4600470 0.0095 down down correct
GWSN.US Gulf West Security Network Inc. 20240227 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240227 0 0.01 0.01 0.01 0.01 20900 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240227 0 27 27.77 25.75 25.75 7600 25.75 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240227 0 0.0001 0.0001 0.0001 0.0001 2820019 0.0001
HARL.US Harleysville Financial Corporation 20240227 0 21.85 21.85 21.8 21.8 300 21.8 down down correct
HCBC.US High Country Bancorp Inc. 20240227 0 34 34 34 34 0 34
HCMC.US Healthier Choices Mgmt 20240227 0 0 0 0 0 0 0
HEWA.US HEALTHWAREHOUSE.COM 20240227 0 0.13 0.13 0.13 0.13 100 0.13
HGTXU.US Hugoton Royalty Trust 20240227 0 0.5465 0.55 0.5135 0.549 27329 0.549 up up correct
HLAN.US Heartland BancCorp 20240227 0 86.1 86.66 86.09 86.66 600 86.66 up up correct
HLYK.US HealthLynked Corp 20240227 0 0.046 0.052 0.046 0.052 11200 0.052 up up correct
HMBL.US Humbl Inc 20240227 0 0.0008 0.0009 0.0007 0.0008 119651400 0.0008
HMMR.US Hammer Fiber Optics Holdings Corp. 20240227 0 0.1 0.1 0.1 0.1 0 0.1
HPNN.US Hop-On Inc 20240227 0 0.0003 0.0004 0.0003 0.0004 1130754 0.0004 up up correct
HPTO.US hopTo Inc. 20240227 0 0.38 0.38 0.38 0.38 0 0.38
HQDA.US HQDA Elderly Life Network Corp. 20240227 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240227 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240227 0 0.061 0.061 0.061 0.061 0 0.061
HYEX.US HEALTHY EXTRACTS INC 20240227 0 1.77 1.77 1.77 1.77 0 1.77
HYSR.US Sunhydrogen Inc. 20240227 0 0.011 0.011 0.01 0.01 6830800 0.01 down down correct
HZEN.US Grayscale Horizen Trust 20240227 0 4 4.16 3.89 4.16 54700 4.16 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240227 0 22.5 22.5 22.5 22.5 0 22.5
ICBU.US Imd Companies Inc 20240227 0 0.0006 0.0007 0.0005 0.0005 1989186 0.0005 down down correct
ICCT.US iCoreConnect Inc. 20240227 0 1.51 1.51 1.47 1.5 26431 1.5 down down correct
ICNB.US Iconic Brands Inc. 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240227 0 1.06 1.1 1.05 1.05 3873 1.05 down down correct
IEHC.US IEH Corporation 20240227 0 5.3 5.5 5.3 5.3 34400 5.3
IFHI.US Integrated Financial Holdings Inc. 20240227 0 29 29 29 29 0 29
IGEN.US IGEN Networks Corp. 20240227 0 0.0003 0.0003 0.0002 0.0003 8835457 0.0003
ILAL.US International Land Alliance Inc. 20240227 0 0.055 0.065 0.055 0.065 21800 0.065 up up correct
ILUS.US Ilustrato Pictures Intl 20240227 0 0.012 0.013 0.012 0.012 4705900 0.012
IMCI.US INFINITE GROUP INC 20240227 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
IMII.US Inception Mining Inc. 20240227 0 0.0015 0.0015 0.0009 0.0009 89578 0.0009 down down correct
INBC.US InBankShares Corporation 20240227 0 8.4 8.4 8.4 8.4 0 8.4
INBP.US Integrated BioPharma Inc. 20240227 0 0.22 0.22 0.22 0.22 100 0.22
INFT.US Infinity Bank 20240227 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240227 0 0.05 0.05 0.04 0.05 35000 0.05
INKW.US Greene Concepts Inc New 20240227 0 0.0021 0.0027 0.0021 0.0025 1828574 0.0025 up up correct
INLB.US Item 9 Labs Corp. 20240227 0 0.0004 0.0005 0.0004 0.0005 645200 0.0005 up up correct
INND.US Innerscope Hearing Tech 20240227 0 0.0003 0.0003 0.0002 0.0002 14149183 0.0002 down down correct
INTI.US Inhibitor Therapeutics Inc. 20240227 0 0.071 0.071 0.068 0.068 600 0.068 down down correct
INTV.US Integrated Ventures Inc 20240227 0 1.66 1.71 1.42 1.61 13000 1.61 down down correct
INVU.US InvestView Inc. 20240227 0 0.019 0.019 0.0189 0.019 299477 0.019
IONI.US I-On Digital Corp. 20240227 0 0.44 0.46 0.41 0.41 21300 0.41 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240227 0 0.0072 0.0076 0.0072 0.0076 64950 0.0076 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240227 0 0.195 0.22 0.195 0.22 47600 0.22 up up correct
IQST.US Iqstel Inc 20240227 0 0.23 0.249 0.23 0.248 232200 0.248 up up correct
ISBA.US Isabella Bank Corporation 20240227 0 19.75 19.75 19.35 19.35 3600 19.35 down down correct
ISCO.US International Stem Cell Corporation 20240227 0 0.08 0.08 0.08 0.08 0 0.08
IVDN.US Innovative Designs Inc. 20240227 0 0.17 0.18 0.16 0.17 81800 0.17
IVFH.US Innovative Food Holdings Inc. 20240227 0 1.02 1.02 0.9501 1 99400 1 down down correct
IWSY.US ImageWare Systems Incorporated 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240227 0 20.25 22 20.25 22 1700 22 up up correct
JFBC.US Jeffersonville Bancorp 20240227 0 17.89 17.9 17.89 17.9 600 17.9 up up correct
JKSM.US Jacksam Corp. 20240227 0 0.02 0.02 0.02 0.02 0 0.02
JSDA.US Jones Soda Co. 20240227 0 0.24 0.24 0.217 0.225 109500 0.225 down down correct
KAYS.US Kaya Holdings Inc. 20240227 0 0.0401 0.0407 0.0401 0.0407 200 0.0407 up down incorrect
KBLB.US Kraig Biocraft Laboratories Inc. 20240227 0 0.09 0.1 0.08 0.09 4094500 0.09
KBPH.US Kyto Technology and Life Science Inc. Class B 20240227 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240227 0 37.47 37.5 37.47 37.5 300 37.5 up down incorrect
KGKG.US Kona Gold Solutions Inc. 20240227 0 0.003 0.0034 0.003 0.0033 5709074 0.0033 up down incorrect
KISB.US Kish Bancorp Inc. 20240227 0 31 31 31 31 0 31
KITL.US Kisses From Italy Inc 20240227 0 0.0016 0.0016 0.0014 0.0014 4028066 0.0014 down up incorrect
KTEL.US KonaTel Inc. 20240227 0 0.683 0.72 0.535 0.644 92400 0.644 down up incorrect
KTHN.US Katahdin Bankshares Corp. 20240227 0 22.61 22.61 22.61 22.61 400 22.61
LBRDB.US Liberty Broadband Corp. Class B 20240227 0 62.5 62.5 62.5 62.5 10 62.5
LBSR.US LIBERTY STAR URANM METLS 20240227 0 0.69 0.69 0.6425 0.677 50600 0.677 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240227 0 0.028 0.03 0.028 0.029 83200 0.029 up up correct
LDSN.US Luduson G Inc 20240227 0 0.75 0.75 0.75 0.75 0 0.75
LEAI.US Legacy Education Alliance Inc 20240227 0 0.15 0.15 0.15 0.15 0 0.15
LFER.US Life on Earth Inc. 20240227 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240227 0 15.5 15.9 15.5 15.9 10200 15.9 up up correct
LGCP.US LEGION CAP CORP 20240227 0 0.062 0.062 0.062 0.062 0 0.062
LGIQ.US Logiq Inc. 20240227 0 0.025 0.029 0.024 0.029 441200 0.029 up up correct
LICT.US LICT Corporation 20240227 0 17950 17950 17950 17950 100 17950
LIVC.US Live Current Media Inc. 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240227 0 30.5 30.5 30.5 30.5 0 30.5
LQMT.US Liquidmetal Technologies Inc. 20240227 0 0.05 0.05 0.05 0.05 425400 0.05
LSMG.US Lode-Star Mining Inc. 20240227 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240227 0 14.28 14.49 13.69 14.187 291000 14.187 down down correct
LTNC.US Labor Smart Inc 20240227 0 0.0018 0.0027 0.0018 0.0026 10226916 0.0026 up up correct
LTUM.US Lithium Corporation 20240227 0 0.039 0.043 0.039 0.042 15500 0.042 up up correct
LUMB.US Lumbee Guaranty Bank 20240227 0 10.25 10.25 10.25 10.25 0 10.25
LUVU.US Luvu Brands Inc. 20240227 0 0.08 0.09 0.08 0.09 300 0.09 up up correct
LYBC.US Lyons Bancorp Inc. 20240227 0 39.25 39.25 39.25 39.25 0 39.25
MACE.US Mace Security International Inc. 20240227 0 0.04 0.04 0.04 0.04 6000 0.04
MAGE.US Magellan Gold Corporation 20240227 0 0.118 0.118 0.118 0.118 0 0.118
MBLU.US Morris State Bancshares Inc 20240227 0 82 82 82 82 0 82
MCBI.US Mountain Commerce Bancorp Inc. 20240227 0 18.45 18.45 18.45 18.45 0 18.45
MCOA.US Marijuana Company of America Inc. 20240227 0 0.0002 0.0002 0.0001 0.0002 92958270 0.0002
MDCN.US Medican Enterprises Inc 20240227 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240227 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240227 0 0.91 0.96 0.9 0.96 130500 0.96 up up correct
MFON.US Mobivity Holdings Corp. 20240227 0 0.37 0.37 0.37 0.37 5000 0.37
MGTI.US MGT Capital Investments Inc. 20240227 0 0.0033 0.0047 0.0033 0.0034 5468232 0.0034 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240227 0 18.51 18.56 18.51 18.56 300 18.56 up up correct
MHTX.US Manhattan Scientifics Inc. 20240227 0 0.0027 0.003 0.0027 0.0027 30000 0.0027
MICR.US Micron Solutions Inc. 20240227 0 1.3 1.3 1.25 1.25 16420 1.25 down down correct
MITI.US MITESCO INC 20240227 0 0.64 0.64 0.64 0.64 28 0.64
MJHI.US MJ Harvest Inc. 20240227 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240227 0 0.0027 0.0028 0.0025 0.0027 8132781 0.0027
MJNE.US MJ HOLDINGS INC 20240227 0 0.018 0.02 0.013 0.015 510000 0.015 down down correct
MMEX.US Mmex Resources Corp 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MMND.US Mastermind Inc. 20240227 0 0.05 0.05 0.05 0.05 0 0.05
MNAT.US Marquette National Corporation 20240227 0 27.35 27.35 27.35 27.35 200 27.35
MNBO.US MNB Holdings Corporation 20240227 0 25 25 25 25 100 25
MNMB.US Merchants & Marine Bancorp Inc. 20240227 0 47.9 49 47.9 49 300 49 up up correct
MNTR.US Mentor Capital Inc. 20240227 0 0.05 0.05 0.05 0.05 1200 0.05
MPIR.US Empire Diversified Energy Inc. 20240227 0 0.11 0.11 0.11 0.11 700 0.11
MRMD.US MariMed Inc 20240227 0 0.287 0.29 0.275 0.285 307500 0.285 down down correct
MRZM.US Marizyme Incorporated 20240227 0 0.1 0.1 0.1 0.1 1100 0.1
MSTO.US Masterbeat Corp 20240227 0 0.0002 0.0002 0.0001 0.0001 1110000 0.0001 down down correct
MVLY.US Mission Valley Bancorp 20240227 0 14.51 14.51 14.51 14.51 0 14.51
NANX.US Nanophase Technologies Corporation 20240227 0 0.85 0.88 0.85 0.86 4000 0.86 up up correct
NASB.US NASB Financial Inc. 20240227 0 33.25 33.75 32.11 33.75 1100 33.75 up up correct
NAUH.US National American University Holdings Inc. 20240227 0 0.04 0.04 0.04 0.04 0 0.04
NBIO.US Nascent Biotech Inc. 20240227 0 0.0917 0.1 0.0917 0.1 38619 0.1 up up correct
NGTF.US NightFood Holdings Inc. 20240227 0 0.0204 0.0204 0.0184 0.0186 21579 0.0186 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240227 0 17.25 17.25 17.25 17.25 0 17.25
NLCP.US NewLake Capital Partners 20240227 0 16.01 16.3 16.01 16.3 25700 16.3 up up correct
NLST.US Netlist Inc 20240227 0 1.64 1.66 1.57 1.57 229400 1.57 down down correct
NOBH.US Nobility Homes Inc. 20240227 0 33 33 33 33 0 33
NOHO.US Novation Holdings Inc 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240227 0 0.033 0.033 0.033 0.033 0 0.033
NROM.US Noble Roman's Inc. 20240227 0 0.27 0.27 0.27 0.27 100 0.27
NSAV.US Net Savings Link Inc 20240227 0 0.0016 0.0016 0.0014 0.0015 6048854 0.0015 down up incorrect
NUGS.US Cannabis Strategic Ventures 20240227 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240227 0 0.03 0.035 0.03 0.035 47700 0.035 up down incorrect
NUVR.US Nuvera Communications Inc. 20240227 0 11.3 11.3 11.3 11.3 2000 11.3
NWBO.US Northwest Biotherapeutics Inc. 20240227 0 0.54 0.56 0.54 0.55 1307600 0.55 up down incorrect
NWYF.US Northway Financial Inc. 20240227 0 18.56 18.56 18.56 18.56 0 18.56
NXEN.US Nexien BioPharma Inc. 20240227 0 0.022 0.024 0.02 0.02 63800 0.02 down up incorrect
ODII.US ODYSSEY SEMCONDCTR TECH 20240227 0 0.0675 0.0754 0.0551 0.0754 1495 0.0754 up down incorrect
ODYY.US Odyssey Group International Inc. 20240227 0 0.068 0.068 0.064 0.068 17200 0.068
OMTK.US Omnitek Engineering Corp. 20240227 0 0.02 0.02 0.02 0.02 1300 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240227 0 1.5 1.5 1.5 1.5 0 1.5
OPTI.US Optec International Inc 20240227 0 0.0033 0.0036 0.0024 0.0027 117354262 0.0027 down up incorrect
OPVS.US NanoFlex Power Corp. 20240227 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240227 0 6.5 6.5 6.29 6.29 4213 6.29 down down correct
OSBK.US Oconee Financial Corporation 20240227 0 36.3 36.3 36.3 36.3 0 36.3
OTCM.US OTC Markets Group Inc. 20240227 0 57.2 57.8 57.18 57.18 2000 57.18 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240227 0 0.04 0.04 0.04 0.04 139500 0.04
OTTW.US Ottawa Bancorp Inc. 20240227 0 11.02 11.02 11.02 11.02 0 11.02
OWPC.US One World Pharma Inc. 20240227 0 0.0443 0.0479 0.0443 0.045 95102 0.045 up up correct
OZSC.US Ozop Energy Solutions Inc 20240227 0 0.0012 0.0013 0.0012 0.0013 17765245 0.0013 up up correct
PBAM.US Private Bancorp of America Inc. 20240227 0 35.3 35.3 35.3 35.3 0 35.3
PBIO.US Pressure BioSciences Inc. 20240227 0 0.2 0.21 0.17 0.19 174200 0.19 down down correct
PBNC.US PB Financial Corporation 20240227 0 38.74 38.74 38.74 38.74 0 38.74
PBNK.US Pinnacle Bank 20240227 0 15.5 15.5 15.5 15.5 1000 15.5
PBSV.US Pharma-Bio Serv Inc. 20240227 0 0.96 0.96 0.96 0.96 1000 0.96
PBYA.US Upstryve Inc 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240227 0 16.5 16.5 16.5 16.5 0 16.5
PFHO.US Pacific Health Care Organization Inc. 20240227 0 0.68 0.68 0.68 0.68 0 0.68
PFLC.US Pacific Financial Corporation 20240227 0 10.3 10.39 10 10.01 11600 10.01 down down correct
PFTI.US Puradyn Filter Technologies Incorporated 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240227 0 0.095 0.1 0.09 0.1 11255 0.1 up up correct
PGTK.US Pacific Green Technologies Inc. 20240227 0 0.58 0.58 0.58 0.58 0 0.58
PHCG.US Pure Harvest Cannabis Group Inc. 20240227 0 0.001 0.001 0.001 0.001 0 0.001
PHIL.US Phi Group Inc 20240227 0 0.0002 0.0003 0.0002 0.0002 9356768 0.0002
PHOT.US GrowLife Inc. 20240227 0 0.0008 0.0008 0.0008 0.0008 9 0.0008
PKTX.US ProtoKinetix Incorporated 20240227 0 0.018 0.0205 0.018 0.0205 101000 0.0205 up up correct
PMHG.US Prime Meridian Holding Co. 20240227 0 21.53 21.53 21.53 21.53 0 21.53
PPBN.US Pinnacle Bankshares Corporation 20240227 0 28.75 29.5 28.75 29.45 1700 29.45 up up correct
PPHI.US Positive Physicians Holdings Inc. 20240227 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240227 0 0.2 0.2 0.18 0.19 123500 0.19 down down correct
PSBQ.US PSB Holdings Inc. 20240227 0 20.5 20.95 20.5 20.95 2600 20.95 up up correct
PTOI.US Plastic2Oil Inc. 20240227 0 0.0064 0.0064 0.006 0.006 2333 0.006 down down correct
PUBC.US PureBase Corporation 20240227 0 0.08 0.08 0.07 0.07 79300 0.07 down down correct
PURE.US Pure Bioscience Inc. 20240227 0 0.1 0.1 0.1 0.1 100 0.1
PVCT.US Provectus Biopharmaceuticals Inc. 20240227 0 0.144 0.145 0.144 0.145 203900 0.145 up up correct
PWCO.US PwrCor Inc. 20240227 0 0.078 0.078 0.078 0.078 0 0.078
PXFG.US Phoenix Footwear Group Inc. 20240227 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240227 0 0.0001 0.0001 0.0001 0.0001 650 0.0001
QEPC.US Q.E.P. CO INC 20240227 0 20.2 20.2 20.2 20.2 0 20.2
QGSI.US QuantGate Systems Inc 20240227 0 0.049 0.05 0.045 0.0497 36752 0.0497 up up correct
QMCI.US QuoteMedia Inc. 20240227 0 0.21 0.21 0.21 0.21 2900 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240227 0 11.25 11.25 11.25 11.25 0 11.25
QPRC.US Quest Patent Research Corp. 20240227 0 0.3171 0.3171 0.3171 0.3171 0 0.3171
QRON.US Qrons Inc. 20240227 0 0.21 0.21 0.21 0.21 0 0.21
QSAM.US QSAM BIOSCIENCES INC 20240227 0 6.6 6.75 6.55 6.7 17800 6.7 up up correct
QSEP.US QS Energy Inc. 20240227 0 0.06 0.06 0.06 0.06 21500 0.06
RASP.US Rasna Therapeutics Inc. 20240227 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240227 0 0.0549 0.0592 0.0526 0.0547 341527 0.0547 down down correct
RELT.US Reliant Holdings Inc. 20240227 0 0.061 0.061 0.061 0.061 1000 0.061
RGBP.US Regen Biopharma Inc 20240227 0 0.8 0.9 0.75 0.8595 8508 0.8595 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240227 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240227 0 0.004 0.004 0.004 0.004 0 0.004
RMHB.US Rocky Mountain High Brands Inc 20240227 0 0.006 0.006 0.006 0.006 700200 0.006
ROYE.US Royal Energy Resources Inc. 20240227 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240227 0 0.03 0.03 0.03 0.03 20 0.03
RPMT.US Rego Payment Architectures Inc 20240227 0 1.39 1.46 1.373 1.43 33100 1.43 up up correct
RRIF.US Rainforest Resources Inc. 20240227 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240227 0 0.0011 0.0012 0.0011 0.0011 989541 0.0011
RSTN.US RDE INC 20240227 0 4.4 4.4 4.23 4.27 1800 4.27 down down correct
RVIV.US Reviv3 Procare Co. 20240227 0 13.7 13.75 13.7 13.75 984 13.75 up up correct
RWCB.US Redwood Capital Bancorp 20240227 0 21.5 22.35 21.5 22.1 6700 22.1 up up correct
RXMD.US Progressive Care Inc. 20240227 0 2.79 2.79 2.79 2.79 33 2.79
SABK.US South Atlantic Bancshares Inc. 20240227 0 12 12 12 12 100 12
SAML.US SAMSARA LUGGAGE INC 20240227 0 0.03 0.03 0.027 0.0277 198971 0.0277 down down correct
SANP.US Santo Mining Corp 20240227 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240227 0 0.31 0.31 0.31 0.31 300 0.31
SCIA.US SCI Engineered Materials Inc. 20240227 0 5.14 5.24 4.88 5.24 31500 5.24 up down incorrect
SCND.US Scientific Industries Inc. 20240227 0 1.9 1.9 1.88 1.88 1100 1.88 down up incorrect
SCOO.US School Specialty Inc. 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240227 0 29.49 29.49 29.49 29.49 0 29.49
SEGI.US Sycamore Entmt Group Inc 20240227 0 0.0005 0.0006 0.0005 0.0005 1196974 0.0005
SENR.US Strategic Environmental & Energy Resources Inc. 20240227 0 0.04 0.04 0.04 0.04 0 0.04
SGMD.US Sugarmade Inc. 20240227 0 0.004 0.005 0.004 0.004 1975 0.004
SHMP.US NaturalShrimp Inc. 20240227 0 0.014 0.015 0.013 0.013 4772300 0.013 down up incorrect
SHRG.US Sharing Services Global Corp. 20240227 0 0.002 0.002 0.002 0.002 25500 0.002
SHWZ.US Medicine Man Technologies Inc. 20240227 0 1.3 1.32 1.2 1.21 13107 1.21 down up incorrect
SING.US SinglePoint Inc. 20240227 0 0.368 0.39 0.36 0.387 424800 0.387 up down incorrect
SIRC.US Solar Integrated Roofing Corp 20240227 0 0.004 0.004 0.003 0.003 13113000 0.003 down down correct
SKAS.US Saker Aviation Services Inc. 20240227 0 8.6 8.6 8.6 8.6 0 8.6
SKVI.US Skinvisible Inc. 20240227 0 0.07 0.07 0.07 0.07 0 0.07
SKYE.US SKYE BIOSCIENCE INC 20240227 0 8.2 16 8.05 14.5 234000 14.5 up up correct
SMGI.US SMG Industries Inc. 20240227 0 0.169 0.169 0.169 0.169 0 0.169
SMKG.US SMART CARD MKTG SYS INC 20240227 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240227 0 0.0005 0.0005 0.0004 0.0004 1631840 0.0004 down down correct
SNVP.US Savoy Energy Corp New 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240227 0 0.025 0.026 0.0245 0.0256 238025 0.0256 up up correct
SNYR.US Synergy CHC Corp. 20240227 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240227 0 7.35 7.62 7.35 7.62 800 7.62 up up correct
SPGX.US Sustainable Projects Group Inc 20240227 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240227 0 0.0001 0.0001 0.0001 0.0001 128200 0.0001
SRGZ.US Star Gold Corp. 20240227 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240227 0 17.9 17.9 17.9 17.9 0 17.9
STCB.US Starco Brands Inc 20240227 0 0.17 0.17 0.139 0.14 15100 0.14 down up incorrect
STEV.US Stevia Corp 20240227 0 0.0055 0.0055 0.0045 0.0046 2276075 0.0046 down up incorrect
STHI.US Sprout Tiny Homes Inc. 20240227 0 0.024 0.024 0.024 0.024 0 0.024
STLY.US HG Holdings Inc. 20240227 0 5.45 5.45 5.45 5.45 600 5.45
STMH.US Stem Holdings Inc. 20240227 0 0.237 0.44 0.14 0.44 1600 0.44 up down incorrect
SUME.US Summer Energy Holdings Inc. 20240227 0 0.5 0.5 0.5 0.5 0 0.5
SUND.US Sundance Strategies Inc. 20240227 0 1.45 1.45 1.45 1.45 0 1.45
SVBT.US SVB & T Corporation 20240227 0 42.26 42.26 42.26 42.26 0 42.26
SYEV.US Seychelle Environmental Technologies Inc. 20240227 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240227 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240227 0 0.0006 0.0006 0.0006 0.0006 2681 0.0006
TAUG.US Tauriga Sciences Inc. 20240227 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240227 0 3.55 3.55 3.55 3.55 9700 3.55
TCCO.US TECHNICAL COMMUNICATIONS 20240227 0 0.5 0.5 0.5 0.5 0 0.5
TCNB.US Town Center Bank 20240227 0 5.15 5.21 5.15 5.21 3100 5.21 up up correct
TDNT.US Trident Brands Incorporated 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240227 0 0.0582 0.0582 0.0582 0.0582 1000 0.0582
TGEN.US TECOGEN INC 20240227 0 0.72 0.72 0.72 0.72 0 0.72
TGHI.US Touchpoint Group Holdings Inc. 20240227 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240227 0 0.04 0.04 0.04 0.04 14000 0.04
TIKK.US Tel-Instrument Electronics Corp 20240227 0 2.14 2.14 2.14 2.14 0 2.14
TIXC.US Tix Corporation 20240227 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240227 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240227 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240227 0 0.015 0.015 0.0072 0.0072 4075 0.0072 down down correct
TLRS.US Timberline Resources Corporation 20240227 0 0.04 0.04 0.04 0.04 86400 0.04
TLSS.US TRANSPORTATION & LOGISTIC 20240227 0 0.0002 0.0003 0.0001 0.0003 195325652 0.0003 up up correct
TMBXF.US Tombstone Exploration Corporation 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240227 0 0.4 0.4 0.39 0.39 37700 0.39 down down correct
TOFB.US Tofutti Brands Inc. 20240227 0 0.8 0.8 0.8 0.8 0 0.8
TPCS.US TechPrecision Corporation 20240227 0 3.66 4.31 3.66 4.17 61300 4.17 up up correct
TPTW.US TPT Global Tech Inc. 20240227 0 0.0005 0.0006 0.0004 0.0006 10125552 0.0006 up up correct
TRCK.US Track Group Inc. 20240227 0 0.2 0.2 0.2 0.2 5900 0.2
TRIQ.US TRAQIQ INC 20240227 0 0.9171 0.9171 0.9171 0.9171 0 0.9171
TRVR.US Two Rivers Financial Group Inc 20240227 0 36.5 36.5 36.5 36.5 0 36.5
TSSI.US TSS Inc. 20240227 0 0.47 0.49 0.43 0.48 60800 0.48 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240227 0 45.92 45.92 45.92 45.92 0 45.92
TYFG.US Tri-County Financial Group Inc. 20240227 0 42.1 42.1 42.1 42.1 0 42.1
UBAB.US United Bancorporation of Alabama Inc. 20240227 0 41.85 41.85 41.75 41.75 700 41.75 down down correct
UCASU.US UC Asset Limited Partnership 20240227 0 0.95 0.95 0.95 0.95 0 0.95
UCLE.US US Nuclear Corp. 20240227 0 0.041 0.045 0.039 0.042 138400 0.042 up up correct
UNIB.US University Bancorp Inc. 20240227 0 13.6 13.6 13.6 13.6 0 13.6
UNIF.US U & I Financial Corp. 20240227 0 8 8 8 8 0 8
UNIR.US Uniroyal Global Engineered Products Inc. 20240227 0 0.001 0.001 0.001 0.001 0 0.001
UNRV.US Unrivaled Brands Inc 20240227 0 0.9128 0.9128 0.77 0.799 7022 0.799 down down correct
UNTN.US United Tennessee Bankshares Inc. 20240227 0 18.75 18.75 18.75 18.75 0 18.75
UNXP.US United Express Inc 20240227 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240227 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240227 0 0.05 0.05 0.05 0.05 0 0.05
USMT.US US Metro Bancorp Inc. 20240227 0 3.33 3.33 3.3 3.3 1400 3.3 down down correct
UWHR.US Uwharrie Capital Corp 20240227 0 7.26 7.26 7.26 7.26 0 7.26
VFRM.US Veritas Farms Inc. 20240227 0 0.02 0.02 0.018 0.02 103700 0.02
VISM.US Visium Technologies Inc 20240227 0 0.01 0.0104 0.0098 0.0099 1169655 0.0099 down down correct
VIVC.US Vivic Corp. 20240227 0 0.51 0.51 0.51 0.51 0 0.51
VMNT.US Vemanti Group Inc. 20240227 0 0.045 0.045 0.04 0.0444 10351 0.0444 down down correct
VPER.US Viper Networks Inc 20240227 0 0.0003 0.0004 0.0003 0.0003 4608869 0.0003
VPLM.US Voip-Pal.com Inc. 20240227 0 0.017 0.017 0.016 0.016 1114501 0.016 down down correct
VRUS.US Verus International Inc. 20240227 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240227 0 11.27 11.27 11.27 11.27 0 11.27
VYCO.US Vycor Medical Inc. 20240227 0 0.09 0.09 0.09 0.09 0 0.09
VYND.US VYNLEADS INC 20240227 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240227 0 0.03 0.06 0.03 0.06 1030 0.06 up up correct
WARM.US Cool Technologies Inc. 20240227 0 0.0014 0.0017 0.0014 0.0014 573779 0.0014
WAYN.US Wayne Savings Bancshares Inc. 20240227 0 24.04 24.04 24.04 24.04 0 24.04
WBBW.US Westbury Bancorp Inc 20240227 0 28 28 28 28 0 28
WCRS.US Western Capital Resources Inc. 20240227 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240227 0 0.0008 0.0029 0.0008 0.0023 113435 0.0023 up up correct
WDDD.US Worlds Inc. 20240227 0 0.0123 0.0123 0.0123 0.0123 0 0.0123
WDLF.US Social Life Network Inc 20240227 0 0.0006 0.0007 0.0006 0.0007 2356732 0.0007 up up correct
WINR.US Simplicity Esports and Gaming Company. 20240227 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240227 0 0.25 0.44 0.25 0.34 2400 0.34 up up correct
WRIV.US White River Bancshares Co. 20240227 0 61 61 61 61 0 61
WSCO.US Wall Street Media Co Inc. 20240227 0 0.4973 0.4973 0.4973 0.4973 0 0.4973
WTBFB.US W T B Financial Crp B 20240227 0 288.99 288.99 288.99 288.99 0 288.99
XDSL.US mPhase Technologies Inc. 20240227 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
XERI.US XERIANT INC 20240227 0 0.015 0.017 0.015 0.016 1565700 0.016 up down incorrect
ZCSH.US Grayscale Zcash Trust 20240227 0 3.85 4.32 3.14 3.785 110100 3.785 down up incorrect
ZDPY.US Zoned Properties Inc. 20240227 0 0.411 0.46 0.411 0.46 400 0.46 up down incorrect
ZNOG.US Zion Oil & Gas Inc 20240227 0 0.06 0.07 0.06 0.06 2406800 0.06

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