CollectAI

close-otc

2024/02/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240229 0 0.0364 0.0379 0.028 0.03 21907883 0.03 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240229 0 1.48 1.48 1.4 1.4 99900 1.4 down down correct
ABMC.US AMER BIO MEDICA CORP 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ABMT.US Advanced BioMedical Technologies Inc. 20240229 0 0.01 0.01 0.01 0.01 1000 0.01
ACAN.US Americann Inc. 20240229 0 0.052 0.07 0.052 0.061 9600 0.061 up up correct
ACBM.US Acro Biomedical Co Ltd 20240229 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240229 0 6.02 6.02 6.02 6.02 12 6.02
ACUR.US Acura Pharmaceuticals Inc. 20240229 0 0.0021 0.0021 0.0021 0.0021 0 0.0021
ADGO.US Advantego Corp 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240229 0 0.057 0.0598 0.057 0.057 437180 0.057
ADMT.US ADM Tronics Unlimited Inc. 20240229 0 0.09 0.09 0.08 0.09 55200 0.09
AERG.US Applied Energetics Inc. 20240229 0 1.875 1.96 1.85 1.89 80200 1.89 up up correct
AFIPA.US Amfi Corp A 20240229 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240229 0 0.04 0.04 0.04 0.04 6800 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240229 0 0.0028 0.0029 0.0026 0.0029 54093762 0.0029 up up correct
ALBY.US Community Capital Bancshares Inc. 20240229 0 18.48 18.48 18.48 18.48 0 18.48
ALDS.US APPlife Digital Solutions Inc. 20240229 0 0.0097 0.0099 0.008 0.008 13200 0.008 down down correct
ALID.US Allied Corp. (California) 20240229 0 0.0391 0.0391 0.031 0.031 4557 0.031 down down correct
ALKM.US Alkame Holdings Inc 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240229 0 28.03 28.03 28.03 28.03 0 28.03
ALTD.US Altitude International Inc. 20240229 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240229 0 36.21 36.91 36.21 36.5 32900 36.5 up up correct
AMCT.US American Education Center Inc. 20240229 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240229 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240229 0 0.016 0.021 0.015 0.016 237700 0.016
AMMX.US AmeraMex International Inc. 20240229 0 0.165 0.165 0.165 0.165 0 0.165
AMNL.US Applied Minerals Inc. 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240229 0 0.04 0.04 0.04 0.04 16700 0.04
ANDR.US Andrea Electronics Corporation 20240229 0 0.01 0.01 0.01 0.01 0 0.01
ARBV.US American Riviera Bank 20240229 0 15.78 16.29 15.78 16.29 2200 16.29 up up correct
ARTH.US Arch Therapeutics Inc. 20240229 0 2.488 2.7 2.488 2.7 1200 2.7 up up correct
ARTNB.US Artesian Resources Corporation Class B 20240229 0 34.05 34.05 34.05 34.05 0 34.05
ATAO.US ALTAIR INTERNATIONAL CORP 20240229 0 0.082 0.099 0.082 0.098 46400 0.098 up up correct
ATGN.US Altigen Communications Inc 20240229 0 0.7 0.72 0.68 0.7 24900 0.7
ATRX.US Adhera Therapeutics Inc 20240229 0 0.02 0.02 0.02 0.02 10 0.02
ATVK.US Ameritek Ventures 20240229 0 0.0015 0.0015 0.0015 0.0015 2790 0.0015
AUNXF.US Axp Energy Ltd 20240229 0 0.0006 0.0006 0.0006 0.0006 13300 0.0006
AXIM.US AXIM Biotechnologies Inc. 20240229 0 0.015 0.015 0.013 0.013 427000 0.013 down down correct
AZFL.US Amazonas Florestal New 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240229 0 0.8 0.8 0.8 0.8 2200 0.8
BANT.US Bantec Inc 20240229 0 0.0168 0.0168 0.0168 0.0168 77 0.0168
BASA.US Basanite Inc. 20240229 0 0.012 0.014 0.012 0.014 78100 0.014 up up correct
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240229 0 47 47 47 47 0 47
BAYP.US Bayport Intl Holdgs Inc 20240229 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240229 0 9.33 9.33 9.33 9.33 0 9.33
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240229 0 4.01 4.12 3.85 4 381400 4 down down correct
BCTF.US Bancorp 34 Inc. 20240229 0 9 9 9 9 0 9
BDCO.US Blue Dolphin Energy Company 20240229 0 4.5 4.55 4.26 4.26 4400 4.26 down down correct
BDGR.US Black Dragon Res Cos Inc 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240229 0 2.4 2.4 2.4 2.4 0 2.4
BEGI.US BlackStar Enterprise Group Inc. 20240229 0 0.0014 0.0015 0.0013 0.0015 9254261 0.0015 up up correct
BELP.US Belpointe REIT Inc 20240229 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240229 0 29.0712 29.1 29.01 29.01 686 29.01 down down correct
BFCH.US Bitfrontier Capital Hldgs 20240229 0 0.018 0.018 0.0155 0.018 322174 0.018
BIIO.US Bionovate Technologies 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240229 0 0.002 0.002 0.001 0.002 49047000 0.002
BLGO.US BioLargo Inc. 20240229 0 0.41 0.45 0.35 0.39 1740800 0.39 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240229 0 0.73 0.73 0.73 0.73 0 0.73
BMTM.US Bright Mountain Media Inc. 20240229 0 0.0801 0.0801 0.0801 0.0801 7315 0.0801
BNCC.US BNCCorp Inc. 20240229 0 27.52 27.52 27.35 27.44 2000 27.44 down down correct
BNET.US Bion Environmental Technologies Inc. 20240229 0 1.12 1.13 1.1 1.12 12200 1.12
BOID.US Bank of Idaho Holding Co 20240229 0 29 29 29 29 0 29
BRLL.US Barrel Energy Inc 20240229 0 0.0086 0.01 0.0086 0.01 139109 0.01 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240229 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240229 0 0.59 0.59 0.59 0.59 0 0.59
BSFO.US Bank San Francisco California NEW 20240229 0 27.05 27.05 27.05 27.05 0 27.05
BSPK.US Bespoke Extracts Inc 20240229 0 0.1871 0.1871 0.1871 0.1871 1067 0.1871
BTIM.US Boatim Inc. 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240229 0 0.07 0.08 0.07 0.07 64500 0.07
BUKS.US Butler National Corporation 20240229 0 0.78 0.79 0.78 0.78 35400 0.78
BWMG.US BROWNIE'S MARINE GRP INC 20240229 0 0.0124 0.0124 0.0117 0.0117 15999 0.0117 down down correct
CANB.US Can B Corp. 20240229 0 0.075 0.075 0.052 0.052 306500 0.052 down down correct
CANN.US General Cannabis Corp. 20240229 0 0.0883 0.0883 0.08 0.0802 7700 0.0802 down down correct
CAPC.US Capstone Cos. Inc. 20240229 0 0.017 0.017 0.017 0.017 400 0.017
CAPS.US Capstone Therapeutics Corp. 20240229 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240229 0 0.0014 0.0015 0.0011 0.0015 7713736 0.0015 up up correct
CBAF.US Citba Financial Corporation 20240229 0 22.5 22.5 22.5 22.5 0 22.5
CBBI.US CBB Bancorp Inc 20240229 0 9.95 10 9.95 10 3600 10 up up correct
CBDS.US Cannabis Sativa Inc. 20240229 0 0.0095 0.0154 0.0085 0.0119 452338 0.0119 up up correct
CBKM.US Consumers Bancorp Inc. 20240229 0 16.9 16.9 16.9 16.9 300 16.9
CBTN.US Citizens Bancorp Investment Inc Class A 20240229 0 35 35 35 35 0 35
CBWA.US Commencement Bank 20240229 0 9.6 9.89 9.6 9.8 1100 9.8 up up correct
CCNB.US Coastal Carolina Bancshares Inc. 20240229 0 9.7 9.7 9.7 9.7 0 9.7
CCOB.US Century Cobalt Corp. 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240229 0 0.0001 0.0001 0.0001 0.0001 116450 0.0001
CCUR.US CCUR Holdings Inc. 20240229 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240229 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240229 0 0.7 0.705 0.68 0.705 37800 0.705 up down incorrect
CFNB.US California First National Bancorp 20240229 0 17.85 17.85 17.85 17.85 0 17.85
CGLO.US Coro Global Inc 20240229 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240229 0 45.75 45.75 45.75 45.75 0 45.75
CHUC.US CHARLIES HOLDINGS INC 20240229 0 0.165 0.17 0.165 0.165 42300 0.165
CIBH.US CIB Marine Bancshares Inc. 20240229 0 21.48 21.48 21.48 21.48 0 21.48
CLCS.US Cell Source Inc. 20240229 0 0.4 0.4 0.4 0.4 0 0.4
CLRD.US CLEARDAY INC 20240229 0 0.35 0.43 0.33 0.36 25000 0.36 up up correct
CLSH.US CLS Holdings USA Inc 20240229 0 0.0472 0.0495 0.045 0.0495 144650 0.0495 up up correct
CMTV.US Community Bancorp. 20240229 0 17 17 16.75 16.75 600 16.75 down down correct
CMUV.US CMUV BANCORP 20240229 0 17.5 17.5 17.5 17.5 0 17.5
CMXC.US Cell MedX Corp. 20240229 0 0.023 0.0298 0.023 0.0298 55000 0.0298 up up correct
CNAF.US Commercial National Financial Corporation 20240229 0 9.7 9.8 9.7 9.8 1019 9.8 up up correct
CNBB.US CNB Community Bancorp Inc 20240229 0 35 35 35 35 0 35
CNBN.US CNB Bank Shares Inc. 20240229 0 17.25 17.25 17.25 17.25 0 17.25
CNBX.US Cannabics Pharmaceuticals Inc. 20240229 0 0.01 0.01 0.01 0.01 52500 0.01
CNFN.US CFN Enterprises Inc 20240229 0 0.09 0.13 0.09 0.13 900 0.13 up down incorrect
COSO.US CoastalSouth Bancshares Inc. 20240229 0 16.4 16.4 16.4 16.4 0 16.4
CPKF.US Chesapeake Financial Shares Inc. 20240229 0 18.23 18.23 18.23 18.23 120 18.23
CPMV.US MOSAIC IMMUNOENGINEERING 20240229 0 0.5 0.5 0.5 0.5 900 0.5
CPTP.US Capital Properties Inc. 20240229 0 10.98 10.98 10.98 10.98 0 10.98
CPWR.US Ocean Thermal Energy Corp. 20240229 0 0.011 0.0125 0.011 0.0125 116444 0.0125 up down incorrect
CRBO.US Carbon Energy Corporation 20240229 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240229 0 2.1 2.2 2.06 2.2 1000 2.2 up down incorrect
CRSS.US Crossroads Systems Inc. 20240229 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240229 0 0.057 0.059 0.0502 0.051 316700 0.051 down up incorrect
CRVW.US CareView Communications Inc. 20240229 0 0.06 0.06 0.06 0.06 1700 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240229 0 0.0564 0.0564 0.048 0.05 32234 0.05 down down correct
CSHX.US Cashmere Valley Bank 20240229 0 51.5 51.5 51.5 51.5 0 51.5
CTGL.US Citrine Global Corp 20240229 0 0.011 0.011 0.01 0.01 13500 0.01 down down correct
CTUY.US Century Next Financial Corporation 20240229 0 29.9 29.9 29.5 29.5 1100 29.5 down down correct
CVAT.US Cavitation Technologies Inc. 20240229 0 0.02 0.02 0.01 0.01 860300 0.01 down down correct
CVSI.US CV Sciences Inc. 20240229 0 0.03 0.04 0.03 0.03 62300 0.03
CWBK.US CW Bancorp 20240229 0 30.01 30.01 30.01 30.01 0 30.01
CWGL.US Crimson Wine Group Ltd. 20240229 0 5.85 5.87 5.8 5.8 10800 5.8 down down correct
CWPE.US CW Petroleum Corp 20240229 0 0.281 0.281 0.281 0.281 2000 0.281
CYBL.US Cyberlux Corp 20240229 0 0.0012 0.003 0.0012 0.0029 659519 0.0029 up up correct
CYDY.US CytoDyn Inc. 20240229 0 0.19 0.26 0.19 0.26 14928100 0.26 up up correct
CYSM.US Community Bancorp of Santa Maria 20240229 0 10.38 10.38 10.38 10.38 0 10.38
DCSX.US DIRECT COMM SOLUTIONS 20240229 0 0.902 0.902 0.902 0.902 0 0.902
DFCO.US DALRADA FINCL CORP 20240229 0 0.166 0.168 0.162 0.163 24000 0.163 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240229 0 0.032 0.032 0.032 0.032 0 0.032
DIGP.US DigiPath Inc. 20240229 0 0.0187 0.0187 0.0152 0.0171 50100 0.0171 down down correct
DIMC.US Dimeco Inc. 20240229 0 36 36 36 36 0 36
DPLS.US Darkpulse Inc 20240229 0 0.001 0.001 0.0008 0.001 10718695 0.001
DPWW.US Diego Pellicer Worldwide Inc. 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
DRNG.US Drone Guarder Inc 20240229 0 0.0003 0.0004 0.0003 0.0004 728309 0.0004 up up correct
DSBX.US Dogwood State Bank 20240229 0 16.5 16.5 16.5 16.5 0 16.5
DTGI.US Digerati Technologies Inc 20240229 0 0.022 0.024 0.0211 0.023 505100 0.023 up up correct
DYNR.US DynaResource Inc. 20240229 0 2.04 2.04 2.04 2.04 100 2.04
EACO.US EACO Corporation 20240229 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240229 0 0.065 0.0797 0.0645 0.065 669600 0.065
EFBI.US Eagle Financial Bancorp Inc. 20240229 0 16.66 16.66 16.66 16.66 900 16.66
EFSI.US Eagle Financial Services Inc. 20240229 0 30 30 30 30 0 30
ELTP.US Elite Pharmaceuticals Inc. 20240229 0 0.17 0.17 0.16 0.16 480900 0.16 down down correct
ELVG.US ELVICTOR GROUP INC 20240229 0 0.02 0.02 0.02 0.02 0 0.02
EMED.US ELECTROMEDICAL TECH INC 20240229 0 0.001 0.001 0.001 0.001 32100 0.001
EMMA.US Emmaus Life Sciences Inc. 20240229 0 0.128 0.13 0.119 0.119 148100 0.119 down down correct
EMYB.US Embassy Bancorp Inc. 20240229 0 14.16 14.16 14.16 14.16 5500 14.16
ENBP.US ENB Financial Corp 20240229 0 14.7 14.7 14.45 14.45 1200 14.45 down down correct
ENDV.US Endonovo Therapeutics Inc. 20240229 0 0.0035 0.0035 0.0035 0.0035 27 0.0035
ENZC.US Enzolytics Inc 20240229 0 0.011 0.0196 0.011 0.0179 2449332 0.0179 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240229 0 0.08 0.08 0.07 0.07 15800 0.07 down down correct
EQFN.US Equitable Financial Corp 20240229 0 13.25 13.25 13.25 13.25 0 13.25
ESBS.US ES Bancshares Inc 20240229 0 5.3 5.3 5.3 5.3 0 5.3
ESMC.US Escalon Medical Corp. 20240229 0 0.2 0.2 0.2 0.2 3300 0.2
ETCG.US Grayscale Ethereum Classic Trust 20240229 0 13.88 15.5 13.775 15.5 367600 15.5 up down incorrect
ETHE.US Grayscale Ethereum Trust (ETH) 20240229 0 29.67 30.263 28.461 28.88 4853000 28.88 down up incorrect
ETST.US Earth Science Tech Inc. 20240229 0 0.085 0.085 0.0701 0.0701 17328 0.0701 down up incorrect
EWLL.US eWellness Healthcare Corp. 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240229 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240229 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240229 0 2.14 2.14 2.11 2.12 5700 2.12 down up incorrect
FALC.US FalconStor Software Inc. 20240229 0 1.56 1.56 1.56 1.56 0 1.56
FBAK.US First National Bank Alaska 20240229 0 199.5 199.5 198.96 199 61 199 down up incorrect
FBPA.US Farmers Bank of Appomattox 20240229 0 22.7 22.7 22.7 22.7 0 22.7
FBTT.US First Bankers Trustshares Inc. 20240229 0 18.3 18.3 18.3 18.3 0 18.3
FCIC.US FCCC Inc. 20240229 0 0.56 0.56 0.56 0.56 0 0.56
FDCT.US FDCTECH INC 20240229 0 0.012 0.013 0.012 0.013 127200 0.013 up down incorrect
FDVA.US Freedom Bank of Virginia 20240229 0 10.32 10.32 10.32 10.32 500 10.32
FETM.US Fentura Financial Inc. 20240229 0 24.62 25.99 24.61 25.99 3500 25.99 up down incorrect
FFLO.US FREE FLOW INC 20240229 0 0.2 0.2 0.2 0.2 280 0.2
FFMR.US First Farmers Financial Corp. 20240229 0 68.5 68.5 68.5 68.5 0 68.5
FGCO.US Financial Gravity Companies Inc. 20240229 0 0.138 0.138 0.138 0.138 0 0.138
FGNV.US Forge Innovation Development Corp 20240229 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240229 0 0.029 0.029 0.029 0.029 0 0.029
FISB.US 1st Capital Bancorp 20240229 0 11.25 11.25 11.25 11.25 0 11.25
FLES.US THE 4 LESS GROUP INC 20240229 0 0.036 0.045 0.025 0.042 1220900 0.042 up up correct
FLSS.US Forbes Energy Services Ltd 20240229 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240229 0 4900 4900 4870 4870 100 4870 down down correct
FMBM.US F & M Bank Corp. 20240229 0 18.12 18.13 17.57 18 2300 18 down down correct
FMCB.US Farmers & Merchants Bancorp 20240229 0 974 974.99 971.04 974.99 100 974.99 up up correct
FMCC.US Freddie Mac 20240229 0 1.09 1.12 1.08 1.09 587400 1.09
FMHS.US FARMHOUSE INC 20240229 0 0.125 0.125 0.125 0.125 0 0.125
FNAM.US Evolutionary Genomics Inc. 20240229 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240229 0 24.9 24.9 24.9 24.9 100 24.9
FNMA.US Federal National Mortgage Association 20240229 0 1.29 1.3 1.26 1.27 1219000 1.27 down down correct
FNRN.US First Northern Community Bancorp 20240229 0 8.34 8.35 7.79 8.35 49400 8.35 up up correct
FORW.US Forwardly Inc 20240229 0 0.0125 0.0125 0.0108 0.0109 223008 0.0109 down down correct
FRSB.US First Resource Bank 20240229 0 13.1 13.1 13.1 13.1 500 13.1
FSSN.US FISION Corp. 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240229 0 4.45 4.49 4.33 4.44 179600 4.44 down down correct
FTLF.US FitLife Brands Inc 20240229 0 22.715 22.72 22.467 22.467 2477 22.467 down down correct
FUST.US Fuse Group Holding Inc. 20240229 0 0.21 0.21 0.21 0.21 0 0.21
FWONB.US Liberty Media Formula One Corporation Series B 20240229 0 65 65 65 65 2300 65
GAXY.US Galaxy Next Generation Inc. 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240229 0 16 16.39 16 16.39 14163 16.39 up up correct
GBLX.US GB Sciences Inc 20240229 0 0.01 0.01 0.01 0.01 185600 0.01
GBTC.US Grayscale Bitcoin Trust 20240229 0 56.53 56.81 53.872 55.35 24756600 55.35 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240229 0 0.0006 0.0006 0.0005 0.0005 2291400 0.0005 down down correct
GCEH.US Global Clean Energy Holdings Inc. 20240229 0 0.96 0.98 0.95 0.95 33560 0.95 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240229 0 22.6 22.74 21.35 21.92 176800 21.92 down down correct
GIBX.US GIB CAP GROUP INC 20240229 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240229 0 0.12 0.12 0.12 0.12 0 0.12
GKIN.US Guskin Gold Corp. 20240229 0 0.008 0.008 0.008 0.008 20030 0.008
GKIT.US Greenkraft Inc. 20240229 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
GLAE.US GlassBridge Enterprises Inc 20240229 0 79.99 79.99 79.99 79.99 0 79.99
GLGI.US Greystone Logistics Inc. 20240229 0 1.41 1.44 1.37 1.41 700 1.41
GLNS.US Golden Star Resource Corp. 20240229 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240229 0 1.69 1.7 1.6 1.65 26200 1.65 down down correct
GMER.US GOOD GAMING INC 20240229 0 0.0245 0.0267 0.0245 0.0246 154982 0.0246 up up correct
GMGT.US Gaming Technologies Inc. 20240229 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240229 0 0.0001 0.0001 0.0001 0.0001 600 0.0001
GNRS.US Greenrose Acquisition Corp 20240229 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240229 0 3 3 3 3 0 3
GPFT.US Grapefruit USA Inc 20240229 0 0.0009 0.001 0.0009 0.001 39400 0.001 up up correct
GPOX.US GPO PLUS INC 20240229 0 0.137 0.142 0.135 0.142 79200 0.142 up up correct
GRMC.US GOLDRICH MINING CO 20240229 0 0.0134 0.0134 0.0134 0.0134 0 0.0134
GRWC.US Grow Capital Inc. 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240229 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240229 0 0.001 0.001 0.001 0.001 33000 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240229 0 0.0018 0.002 0.0016 0.0019 6983157 0.0019 up up correct
GSTX.US Graphene & Solar Technologies Ltd. 20240229 0 0.0037 0.0037 0.0037 0.0037 0 0.0037
GTEH.US Gentech Holdings Inc 20240229 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240229 0 0.271 0.305 0.2651 0.268 365500 0.268 down up incorrect
GTLL.US Global Techs Ltd 20240229 0 0.0003 0.0003 0.0002 0.0002 34452238 0.0002 down up incorrect
GVSI.US Good Vibrations Shoes Inc 20240229 0 0.0091 0.0091 0.0081 0.0088 9802600 0.0088 down up incorrect
GWSN.US Gulf West Security Network Inc. 20240229 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240229 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240229 0 25.24 28.33 25.2 28.22 15400 28.22 up down incorrect
GZIC.US GZ6G TECHNOLOGIES CORP 20240229 0 0.0001 0.0001 0.0001 0.0001 1000000 0.0001
HARL.US Harleysville Financial Corporation 20240229 0 21.95 21.95 21.95 21.95 0 21.95
HCBC.US High Country Bancorp Inc. 20240229 0 30.2 30.97 30.2 30.97 1600 30.97 up down incorrect
HCMC.US Healthier Choices Mgmt 20240229 0 0 0 0 0 0 0
HEWA.US HEALTHWAREHOUSE.COM 20240229 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240229 0 0.5495 0.56 0.5305 0.5505 22382 0.5505 up down incorrect
HLAN.US Heartland BancCorp 20240229 0 86.75 86.75 86.75 86.75 0 86.75
HLYK.US HealthLynked Corp 20240229 0 0.055 0.055 0.054 0.055 80100 0.055
HMBL.US Humbl Inc 20240229 0 0.0008 0.0009 0.0007 0.0008 167756300 0.0008
HMMR.US Hammer Fiber Optics Holdings Corp. 20240229 0 0.041 0.041 0.041 0.041 0 0.041
HPNN.US Hop-On Inc 20240229 0 0.0003 0.0004 0.0003 0.0003 2789941 0.0003
HPTO.US hopTo Inc. 20240229 0 0.33 0.33 0.33 0.33 0 0.33
HQDA.US HQDA Elderly Life Network Corp. 20240229 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240229 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240229 0 0.061 0.061 0.061 0.061 0 0.061
HYEX.US HEALTHY EXTRACTS INC 20240229 0 2 2 2 2 136 2
HYSR.US Sunhydrogen Inc. 20240229 0 0.011 0.012 0.011 0.011 2557600 0.011
HZEN.US Grayscale Horizen Trust 20240229 0 4.52 4.55 4.23 4.45 32100 4.45 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240229 0 22.32 22.32 22.32 22.32 200 22.32
ICBU.US Imd Companies Inc 20240229 0 0.0005 0.0006 0.0005 0.0005 261751 0.0005
ICCT.US iCoreConnect Inc. 20240229 0 1.49 1.5491 1.4301 1.45 78569 1.45 down down correct
ICNB.US Iconic Brands Inc. 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240229 0 1.05 1.1 1.05 1.05 22881 1.05
IEHC.US IEH Corporation 20240229 0 5.2 5.3 5.2 5.27 21200 5.27 up up correct
IFHI.US Integrated Financial Holdings Inc. 20240229 0 28.74 28.96 28.74 28.96 700 28.96 up up correct
IGEN.US IGEN Networks Corp. 20240229 0 0.0003 0.0003 0.0002 0.0002 169200 0.0002 down down correct
ILAL.US International Land Alliance Inc. 20240229 0 0.059 0.065 0.047 0.047 300800 0.047 down down correct
ILUS.US Ilustrato Pictures Intl 20240229 0 0.013 0.014 0.012 0.013 7281900 0.013
IMCI.US INFINITE GROUP INC 20240229 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
IMII.US Inception Mining Inc. 20240229 0 0.0012 0.0013 0.001 0.001 8045 0.001 down down correct
INBC.US InBankShares Corporation 20240229 0 8.4 8.4 8.4 8.4 0 8.4
INBP.US Integrated BioPharma Inc. 20240229 0 0.18 0.22 0.18 0.22 1400 0.22 up up correct
INFT.US Infinity Bank 20240229 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240229 0 0.05 0.05 0.04 0.04 67000 0.04 down down correct
INKW.US Greene Concepts Inc New 20240229 0 0.0028 0.003 0.0025 0.0027 4405560 0.0027 down down correct
INLB.US Item 9 Labs Corp. 20240229 0 0.0004 0.0004 0.0003 0.0003 26587996 0.0003 down down correct
INND.US Innerscope Hearing Tech 20240229 0 0.0002 0.0003 0.0002 0.0003 21717105 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240229 0 0.062 0.08 0.045 0.08 20400 0.08 up up correct
INTV.US Integrated Ventures Inc 20240229 0 1.76 1.76 1.6 1.67 1400 1.67 down down correct
INVU.US InvestView Inc. 20240229 0 0.022 0.0238 0.0198 0.0225 1807234 0.0225 up up correct
IONI.US I-On Digital Corp. 20240229 0 0.472 0.472 0.33 0.471 14200 0.471 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240229 0 0.0071 0.0082 0.0066 0.007 283425 0.007 down down correct
IPSI.US Innovative Payment Solutions Inc. 20240229 0 0.2 0.2 0.173 0.173 5300 0.173 down down correct
IQST.US Iqstel Inc 20240229 0 0.233 0.24 0.229 0.237 124300 0.237 up up correct
ISBA.US Isabella Bank Corporation 20240229 0 19.94 19.94 19.45 19.45 2100 19.45 down down correct
ISCO.US International Stem Cell Corporation 20240229 0 0.08 0.08 0.08 0.08 19 0.08
IVDN.US Innovative Designs Inc. 20240229 0 0.17 0.17 0.16 0.17 1000 0.17
IVFH.US Innovative Food Holdings Inc. 20240229 0 1.04 1.12 0.9493 0.9493 216400 0.9493 down down correct
IWSY.US ImageWare Systems Incorporated 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240229 0 22.5 22.5 22.5 22.5 200 22.5
JFBC.US Jeffersonville Bancorp 20240229 0 17.95 17.99 17.5 17.5 1200 17.5 down down correct
JKSM.US Jacksam Corp. 20240229 0 0.019 0.019 0.019 0.019 500 0.019
JSDA.US Jones Soda Co. 20240229 0 0.22 0.25 0.206 0.23 305000 0.23 up up correct
KAYS.US Kaya Holdings Inc. 20240229 0 0.039 0.042 0.039 0.042 3400 0.042 up up correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240229 0 0.1 0.11 0.1 0.1 1778900 0.1
KBPH.US Kyto Technology and Life Science Inc. Class B 20240229 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240229 0 38.5 38.5 38.5 38.5 0 38.5
KGKG.US Kona Gold Solutions Inc. 20240229 0 0.0034 0.0036 0.0033 0.0036 7789701 0.0036 up up correct
KISB.US Kish Bancorp Inc. 20240229 0 30 30 30 30 100 30
KITL.US Kisses From Italy Inc 20240229 0 0.0013 0.0013 0.0012 0.0013 5134520 0.0013
KTEL.US KonaTel Inc. 20240229 0 0.64 0.66 0.64 0.66 2500 0.66 up up correct
KTHN.US Katahdin Bankshares Corp. 20240229 0 22.75 22.75 22.75 22.75 200 22.75
LBRDB.US Liberty Broadband Corp. Class B 20240229 0 62.5 62.5 62.5 62.5 0 62.5
LBSR.US LIBERTY STAR URANM METLS 20240229 0 0.6399 0.6399 0.5575 0.5888 48400 0.5888 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240229 0 0.029 0.029 0.028 0.029 15800 0.029
LDSN.US Luduson G Inc 20240229 0 0.6 0.6 0.6 0.6 200 0.6
LEAI.US Legacy Education Alliance Inc 20240229 0 0.15 0.15 0.15 0.15 5000 0.15
LFER.US Life on Earth Inc. 20240229 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240229 0 15.7 15.9 15.7 15.9 1300 15.9 up up correct
LGCP.US LEGION CAP CORP 20240229 0 0.06 0.06 0.06 0.06 120 0.06
LGIQ.US Logiq Inc. 20240229 0 0.029 0.029 0.024 0.026 422900 0.026 down down correct
LICT.US LICT Corporation 20240229 0 17875 17875 17800 17800 100 17800 down down correct
LIVC.US Live Current Media Inc. 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240229 0 30.5 30.5 30.5 30.5 0 30.5
LQMT.US Liquidmetal Technologies Inc. 20240229 0 0.05 0.05 0.05 0.05 378800 0.05
LSMG.US Lode-Star Mining Inc. 20240229 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240229 0 14.53 15.55 14.06 15.2 359500 15.2 up up correct
LTNC.US Labor Smart Inc 20240229 0 0.0027 0.0028 0.0021 0.0027 1212547 0.0027
LTUM.US Lithium Corporation 20240229 0 0.043 0.045 0.039 0.043 72900 0.043
LUMB.US Lumbee Guaranty Bank 20240229 0 10.25 10.25 10.25 10.25 0 10.25
LUVU.US Luvu Brands Inc. 20240229 0 0.08 0.08 0.08 0.08 0 0.08
LYBC.US Lyons Bancorp Inc. 20240229 0 39.26 39.26 39.25 39.25 300 39.25 down down correct
MACE.US Mace Security International Inc. 20240229 0 0.04 0.04 0.02 0.04 59500 0.04
MAGE.US Magellan Gold Corporation 20240229 0 0.118 0.118 0.118 0.118 0 0.118
MBLU.US Morris State Bancshares Inc 20240229 0 84.75 84.75 84.75 84.75 100 84.75
MCBI.US Mountain Commerce Bancorp Inc. 20240229 0 18 18 18 18 0 18
MCOA.US Marijuana Company of America Inc. 20240229 0 0.0002 0.0002 0.0001 0.0002 20676345 0.0002
MDCN.US Medican Enterprises Inc 20240229 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240229 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240229 0 0.9 1 0.88 0.99 255500 0.99 up up correct
MFON.US Mobivity Holdings Corp. 20240229 0 0.39 0.4 0.39 0.4 6000 0.4 up up correct
MGTI.US MGT Capital Investments Inc. 20240229 0 0.0036 0.0044 0.0033 0.0033 979521 0.0033 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240229 0 18.7 18.7 18.7 18.7 0 18.7
MHTX.US Manhattan Scientifics Inc. 20240229 0 0.0027 0.0027 0.0027 0.0027 0 0.0027
MICR.US Micron Solutions Inc. 20240229 0 0.87 0.87 0.87 0.87 3681 0.87
MITI.US MITESCO INC 20240229 0 0.4 0.65 0.2 0.65 10200 0.65 up up correct
MJHI.US MJ Harvest Inc. 20240229 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240229 0 0.0026 0.0029 0.0025 0.0026 33448232 0.0026
MJNE.US MJ HOLDINGS INC 20240229 0 0.016 0.016 0.016 0.016 44500 0.016
MMEX.US Mmex Resources Corp 20240229 0 0.0001 0.0001 0.0001 0.0001 14714803 0.0001
MMND.US Mastermind Inc. 20240229 0 0.07 0.08 0.06 0.06 134000 0.06 down down correct
MNAT.US Marquette National Corporation 20240229 0 27.35 27.35 27.35 27.35 0 27.35
MNBO.US MNB Holdings Corporation 20240229 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240229 0 48.76 48.76 48.75 48.75 200 48.75 down down correct
MNTR.US Mentor Capital Inc. 20240229 0 0.04 0.05 0.04 0.04 55400 0.04
MPIR.US Empire Diversified Energy Inc. 20240229 0 0.25 0.25 0.25 0.25 1000 0.25
MRMD.US MariMed Inc 20240229 0 0.277 0.287 0.27 0.273 297700 0.273 down down correct
MRZM.US Marizyme Incorporated 20240229 0 0.1 0.1 0.1 0.1 0 0.1
MSTO.US Masterbeat Corp 20240229 0 0.0001 0.0002 0.0001 0.0001 341250 0.0001
MVLY.US Mission Valley Bancorp 20240229 0 14.51 14.51 14.51 14.51 0 14.51
NANX.US Nanophase Technologies Corporation 20240229 0 0.76 0.85 0.76 0.85 900 0.85 up up correct
NASB.US NASB Financial Inc. 20240229 0 33.5 33.5 33.5 33.5 300 33.5
NAUH.US National American University Holdings Inc. 20240229 0 0.07 0.07 0.07 0.07 300 0.07
NBIO.US Nascent Biotech Inc. 20240229 0 0.1047 0.1047 0.1035 0.1035 7500 0.1035 down down correct
NGTF.US NightFood Holdings Inc. 20240229 0 0.017 0.0174 0.0146 0.0146 1030734 0.0146 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240229 0 18 18 17.21 18 3500 18
NLCP.US NewLake Capital Partners 20240229 0 16.1 16.4 16.02 16.1 26700 16.1
NLST.US Netlist Inc 20240229 0 1.62 1.63 1.55 1.6 208900 1.6 down down correct
NOBH.US Nobility Homes Inc. 20240229 0 33 33 33 33 0 33
NOHO.US Novation Holdings Inc 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240229 0 0.033 0.033 0.033 0.033 0 0.033
NROM.US Noble Roman's Inc. 20240229 0 0.33 0.33 0.33 0.33 0 0.33
NSAV.US Net Savings Link Inc 20240229 0 0.0014 0.0015 0.0012 0.0014 48912503 0.0014
NUGS.US Cannabis Strategic Ventures 20240229 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240229 0 0.04 0.04 0.0353 0.037 72683 0.037 down down correct
NUVR.US Nuvera Communications Inc. 20240229 0 11.3 11.3 11.3 11.3 0 11.3
NWBO.US Northwest Biotherapeutics Inc. 20240229 0 0.55 0.57 0.54 0.55 1224200 0.55
NWYF.US Northway Financial Inc. 20240229 0 18.61 18.61 18.61 18.61 100 18.61
NXEN.US Nexien BioPharma Inc. 20240229 0 0.015 0.026 0.015 0.026 1200 0.026 up up correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240229 0 0.09 0.09 0.087 0.087 782 0.087 down down correct
ODYY.US Odyssey Group International Inc. 20240229 0 0.061 0.061 0.057 0.06 225500 0.06 down down correct
OMTK.US Omnitek Engineering Corp. 20240229 0 0.02 0.02 0.02 0.02 7500 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240229 0 1.5 1.5 1.5 1.5 0 1.5
OPTI.US Optec International Inc 20240229 0 0.0027 0.0028 0.0023 0.0025 28811202 0.0025 down down correct
OPVS.US NanoFlex Power Corp. 20240229 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240229 0 6.49 6.55 6.4 6.4 8918 6.4 down down correct
OSBK.US Oconee Financial Corporation 20240229 0 36.3 36.3 36.3 36.3 0 36.3
OTCM.US OTC Markets Group Inc. 20240229 0 57.12 57.12 55.29 55.39 1100 55.39 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240229 0 0.04 0.04 0.03 0.04 410700 0.04
OTTW.US Ottawa Bancorp Inc. 20240229 0 11.05 11.28 11.05 11.06 3300 11.06 up down incorrect
OWPC.US One World Pharma Inc. 20240229 0 0.0493 0.052 0.049 0.05 233470 0.05 up down incorrect
OZSC.US Ozop Energy Solutions Inc 20240229 0 0.0012 0.0013 0.0011 0.0012 15418650 0.0012
PBAM.US Private Bancorp of America Inc. 20240229 0 35.3 35.35 34.96 35.3 6900 35.3
PBIO.US Pressure BioSciences Inc. 20240229 0 0.21 0.21 0.18 0.2 155300 0.2 down up incorrect
PBNC.US PB Financial Corporation 20240229 0 38.74 38.74 38.74 38.74 0 38.74
PBNK.US Pinnacle Bank 20240229 0 15.5 15.5 15.26 15.35 29600 15.35 down up incorrect
PBSV.US Pharma-Bio Serv Inc. 20240229 0 0.91 0.92 0.91 0.92 18200 0.92 up down incorrect
PBYA.US Upstryve Inc 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240229 0 16.4 16.4 16.4 16.4 0 16.4
PFHO.US Pacific Health Care Organization Inc. 20240229 0 0.68 0.68 0.6 0.64 42100 0.64 down up incorrect
PFLC.US Pacific Financial Corporation 20240229 0 10.05 10.39 10.04 10.19 1700 10.19 up down incorrect
PFTI.US Puradyn Filter Technologies Incorporated 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240229 0 0.095 0.1 0.09 0.09 32450 0.09 down up incorrect
PGTK.US Pacific Green Technologies Inc. 20240229 0 0.58 0.58 0.57 0.57 600 0.57 down up incorrect
PHCG.US Pure Harvest Cannabis Group Inc. 20240229 0 0.002 0.003 0.002 0.002 87500 0.002
PHIL.US Phi Group Inc 20240229 0 0.0003 0.0003 0.0002 0.0002 5650000 0.0002 down down correct
PHOT.US GrowLife Inc. 20240229 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
PKTX.US ProtoKinetix Incorporated 20240229 0 0.016 0.016 0.016 0.016 0 0.016
PMHG.US Prime Meridian Holding Co. 20240229 0 22.29 22.29 22.29 22.29 200 22.29
PPBN.US Pinnacle Bankshares Corporation 20240229 0 29.33 29.33 29.33 29.33 0 29.33
PPHI.US Positive Physicians Holdings Inc. 20240229 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240229 0 0.19 0.19 0.19 0.19 24200 0.19
PSBQ.US PSB Holdings Inc. 20240229 0 20.99 20.99 20.99 20.99 0 20.99
PTOI.US Plastic2Oil Inc. 20240229 0 0.006 0.006 0.006 0.006 100000 0.006
PUBC.US PureBase Corporation 20240229 0 0.068 0.07 0.068 0.068 25000 0.068
PURE.US Pure Bioscience Inc. 20240229 0 0.11 0.11 0.1 0.11 10000 0.11
PVCT.US Provectus Biopharmaceuticals Inc. 20240229 0 0.146 0.149 0.14 0.149 208300 0.149 up up correct
PWCO.US PwrCor Inc. 20240229 0 0.078 0.078 0.078 0.078 0 0.078
PXFG.US Phoenix Footwear Group Inc. 20240229 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240229 0 0.0001 0.0001 0.0001 0.0001 50 0.0001
QEPC.US Q.E.P. CO INC 20240229 0 21.13 21.13 21.13 21.13 0 21.13
QGSI.US QuantGate Systems Inc 20240229 0 0.0597 0.0597 0.0412 0.0476 5800 0.0476 down up incorrect
QMCI.US QuoteMedia Inc. 20240229 0 0.22 0.22 0.21 0.22 1100 0.22
QNTO.US Quaint Oak Bancorp Inc. 20240229 0 11.25 11.25 11.25 11.25 0 11.25
QPRC.US Quest Patent Research Corp. 20240229 0 0.19 0.2699 0.1111 0.2699 4775 0.2699 up down incorrect
QRON.US Qrons Inc. 20240229 0 0.21 0.21 0.21 0.21 0 0.21
QSAM.US QSAM BIOSCIENCES INC 20240229 0 6.75 6.85 6.75 6.8 28400 6.8 up down incorrect
QSEP.US QS Energy Inc. 20240229 0 0.07 0.07 0.07 0.07 61800 0.07
RASP.US Rasna Therapeutics Inc. 20240229 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240229 0 0.054 0.054 0.049 0.0517 1297825 0.0517 down up incorrect
RELT.US Reliant Holdings Inc. 20240229 0 0.1499 0.1499 0.1499 0.1499 300 0.1499
RGBP.US Regen Biopharma Inc 20240229 0 0.8 0.8896 0.755 0.8274 8168 0.8274 up down incorrect
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240229 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240229 0 0.004 0.004 0.004 0.004 0 0.004
RMHB.US Rocky Mountain High Brands Inc 20240229 0 0.0033 0.0075 0.0033 0.0075 101400 0.0075 up down incorrect
ROYE.US Royal Energy Resources Inc. 20240229 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240229 0 0.04 0.04 0.04 0.04 0 0.04
RPMT.US Rego Payment Architectures Inc 20240229 0 1.38 1.44 1.32 1.37 17800 1.37 down down correct
RRIF.US Rainforest Resources Inc. 20240229 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240229 0 0.0012 0.0012 0.0011 0.0011 1510158 0.0011 down down correct
RSTN.US RDE INC 20240229 0 4.262 4.262 4.24 4.24 5700 4.24 down down correct
RVIV.US Reviv3 Procare Co. 20240229 0 11.7 12.88 11.7 12.88 350 12.88 up up correct
RWCB.US Redwood Capital Bancorp 20240229 0 22.1 22.1 22.1 22.1 0 22.1
RXMD.US Progressive Care Inc. 20240229 0 2.478 2.76 2.326 2.76 2000 2.76 up up correct
SABK.US South Atlantic Bancshares Inc. 20240229 0 11.81 12 11.8 12 3300 12 up up correct
SAML.US SAMSARA LUGGAGE INC 20240229 0 0.025 0.0252 0.0229 0.0239 62874 0.0239 down down correct
SANP.US Santo Mining Corp 20240229 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240229 0 0.3 0.3 0.3 0.3 1500 0.3
SCIA.US SCI Engineered Materials Inc. 20240229 0 5.01 5.01 5.01 5.01 9 5.01
SCND.US Scientific Industries Inc. 20240229 0 1.88 1.88 1.88 1.88 100 1.88
SCOO.US School Specialty Inc. 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240229 0 28.61 30 28.61 29.7 3400 29.7 up up correct
SEGI.US Sycamore Entmt Group Inc 20240229 0 0.0006 0.0007 0.0006 0.0006 3772478 0.0006
SENR.US Strategic Environmental & Energy Resources Inc. 20240229 0 0.04 0.04 0.04 0.04 0 0.04
SGMD.US Sugarmade Inc. 20240229 0 0.0038 0.0038 0.0038 0.0038 9176 0.0038
SHMP.US NaturalShrimp Inc. 20240229 0 0.013 0.015 0.013 0.015 2102000 0.015 up up correct
SHRG.US Sharing Services Global Corp. 20240229 0 0.002 0.002 0.002 0.002 12500 0.002
SHWZ.US Medicine Man Technologies Inc. 20240229 0 1.15 1.2 1.135 1.15 23473 1.15
SING.US SinglePoint Inc. 20240229 0 0.352 0.361 0.319 0.337 382900 0.337 down down correct
SIRC.US Solar Integrated Roofing Corp 20240229 0 0.003 0.003 0.002 0.002 12377400 0.002 down down correct
SKAS.US Saker Aviation Services Inc. 20240229 0 8.7 8.7 8.45 8.45 1600 8.45 down down correct
SKVI.US Skinvisible Inc. 20240229 0 0.0755 0.0755 0.0755 0.0755 0 0.0755
SKYE.US SKYE BIOSCIENCE INC 20240229 0 13 14.56 12.96 14.56 69500 14.56 up up correct
SMGI.US SMG Industries Inc. 20240229 0 0.18 0.18 0.18 0.18 100 0.18
SMKG.US SMART CARD MKTG SYS INC 20240229 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240229 0 0.0005 0.0005 0.0005 0.0005 2568600 0.0005
SNVP.US Savoy Energy Corp New 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240229 0 0.025 0.0256 0.025 0.0254 2100 0.0254 up up correct
SNYR.US Synergy CHC Corp. 20240229 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240229 0 8 10 8 9.25 900 9.25 up up correct
SPGX.US Sustainable Projects Group Inc 20240229 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240229 0 0.0001 0.0001 0.0001 0.0001 138682300 0.0001
SRGZ.US Star Gold Corp. 20240229 0 0.01 0.01 0.01 0.01 5100 0.01
STBI.US Sturgis Bancorp Inc. 20240229 0 17.25 17.25 17.25 17.25 200 17.25
STCB.US Starco Brands Inc 20240229 0 0.14 0.15 0.14 0.15 8100 0.15 up up correct
STEV.US Stevia Corp 20240229 0 0.0044 0.0044 0.0032 0.0041 2557473 0.0041 down down correct
STHI.US Sprout Tiny Homes Inc. 20240229 0 0.024 0.024 0.024 0.024 0 0.024
STLY.US HG Holdings Inc. 20240229 0 5.58 5.58 5.58 5.58 0 5.58
STMH.US Stem Holdings Inc. 20240229 0 0.05 0.05 0.05 0.05 300 0.05
SUME.US Summer Energy Holdings Inc. 20240229 0 0.5 0.5 0.5 0.5 0 0.5
SUND.US Sundance Strategies Inc. 20240229 0 1.49 1.49 1.49 1.49 5300 1.49
SVBT.US SVB & T Corporation 20240229 0 42.26 42.26 42.26 42.26 0 42.26
SYEV.US Seychelle Environmental Technologies Inc. 20240229 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240229 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240229 0 0.0006 0.0006 0.0006 0.0006 100 0.0006
TAUG.US Tauriga Sciences Inc. 20240229 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240229 0 3.6 3.6 3.45 3.5 1100 3.5 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240229 0 0.3 0.3 0.3 0.3 100 0.3
TCNB.US Town Center Bank 20240229 0 5.21 5.21 5.21 5.21 0 5.21
TDNT.US Trident Brands Incorporated 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240229 0 0.06 0.06 0.0452 0.0452 17366 0.0452 down up incorrect
TGEN.US TECOGEN INC 20240229 0 0.646 0.66 0.646 0.65 1400 0.65 up down incorrect
TGHI.US Touchpoint Group Holdings Inc. 20240229 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240229 0 0.04 0.04 0.04 0.04 0 0.04
TIKK.US Tel-Instrument Electronics Corp 20240229 0 2.14 2.14 2.14 2.14 0 2.14
TIXC.US Tix Corporation 20240229 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240229 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240229 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240229 0 0.0074 0.0074 0.0074 0.0074 6810 0.0074
TLRS.US Timberline Resources Corporation 20240229 0 0.04 0.04 0.04 0.04 91300 0.04
TLSS.US TRANSPORTATION & LOGISTIC 20240229 0 0.0002 0.0003 0.0002 0.0002 23676459 0.0002
TMBXF.US Tombstone Exploration Corporation 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TMRC.US Texas Mineral Resources Corp. 20240229 0 0.38 0.43 0.38 0.4 32200 0.4 up up correct
TOFB.US Tofutti Brands Inc. 20240229 0 0.8 0.8 0.8 0.8 0 0.8
TPCS.US TechPrecision Corporation 20240229 0 4.09 4.17 4.08 4.15 17000 4.15 up up correct
TPTW.US TPT Global Tech Inc. 20240229 0 0.0006 0.0006 0.0005 0.0005 14808454 0.0005 down down correct
TRCK.US Track Group Inc. 20240229 0 0.2 0.2 0.2 0.2 0 0.2
TRIQ.US TRAQIQ INC 20240229 0 0.9171 0.9171 0.9171 0.9171 0 0.9171
TRVR.US Two Rivers Financial Group Inc 20240229 0 36.5 36.5 36.5 36.5 200 36.5
TSSI.US TSS Inc. 20240229 0 0.43 0.45 0.43 0.45 11400 0.45 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240229 0 45.92 45.92 45.92 45.92 0 45.92
TYFG.US Tri-County Financial Group Inc. 20240229 0 42.1 42.1 42.1 42.1 100 42.1
UBAB.US United Bancorporation of Alabama Inc. 20240229 0 41.35 41.35 41.35 41.35 300 41.35
UCASU.US UC Asset Limited Partnership 20240229 0 0.4875 0.4875 0.4875 0.4875 150 0.4875
UCLE.US US Nuclear Corp. 20240229 0 0.04 0.04 0.04 0.04 51400 0.04
UNIB.US University Bancorp Inc. 20240229 0 13.6 13.6 13.6 13.6 0 13.6
UNIF.US U & I Financial Corp. 20240229 0 7.55 7.7 7.55 7.55 22315 7.55
UNIR.US Uniroyal Global Engineered Products Inc. 20240229 0 0.001 0.001 0.001 0.001 0 0.001
UNRV.US Unrivaled Brands Inc 20240229 0 0.75 0.75 0.72 0.7437 13683 0.7437 down up incorrect
UNTN.US United Tennessee Bankshares Inc. 20240229 0 18.3 18.3 16.5 18 2700 18 down up incorrect
UNXP.US United Express Inc 20240229 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240229 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240229 0 0.075 0.12 0.075 0.12 30600 0.12 up down incorrect
USMT.US US Metro Bancorp Inc. 20240229 0 3.3 3.32 3.3 3.3 1100 3.3
UWHR.US Uwharrie Capital Corp 20240229 0 7.4 7.4 7.3 7.3 1300 7.3 down up incorrect
VFRM.US Veritas Farms Inc. 20240229 0 0.017 0.017 0.017 0.017 200 0.017
VISM.US Visium Technologies Inc 20240229 0 0.01 0.01 0.0096 0.0096 393512 0.0096 down up incorrect
VIVC.US Vivic Corp. 20240229 0 0.51 0.51 0.51 0.51 0 0.51
VMNT.US Vemanti Group Inc. 20240229 0 0.0513 0.0675 0.05 0.0663 164335 0.0663 up down incorrect
VPER.US Viper Networks Inc 20240229 0 0.0003 0.0004 0.0003 0.0004 24803387 0.0004 up down incorrect
VPLM.US Voip-Pal.com Inc. 20240229 0 0.017 0.0173 0.016 0.0165 1561231 0.0165 down up incorrect
VRUS.US Verus International Inc. 20240229 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240229 0 11 11 11 11 0 11
VYCO.US Vycor Medical Inc. 20240229 0 0.08 0.08 0.08 0.08 0 0.08
VYND.US VYNLEADS INC 20240229 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240229 0 0.0121 0.05 0.0121 0.05 32685 0.05 up up correct
WARM.US Cool Technologies Inc. 20240229 0 0.0017 0.0017 0.0014 0.0015 628011 0.0015 down down correct
WAYN.US Wayne Savings Bancshares Inc. 20240229 0 24.05 24.05 24.05 24.05 300 24.05
WBBW.US Westbury Bancorp Inc 20240229 0 27.25 27.25 27.25 27.25 17900 27.25
WCRS.US Western Capital Resources Inc. 20240229 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240229 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
WDDD.US Worlds Inc. 20240229 0 0.0101 0.0101 0.0101 0.0101 2000 0.0101
WDLF.US Social Life Network Inc 20240229 0 0.0007 0.0008 0.0006 0.0006 11956011 0.0006 down down correct
WINR.US Simplicity Esports and Gaming Company. 20240229 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240229 0 0.42 0.43 0.32 0.35 5700 0.35 down down correct
WRIV.US White River Bancshares Co. 20240229 0 60 60 60 60 100 60
WSCO.US Wall Street Media Co Inc. 20240229 0 0.4349 0.4349 0.4349 0.4349 1000 0.4349
WTBFB.US W T B Financial Crp B 20240229 0 287 287 287 287 0 287
XDSL.US mPhase Technologies Inc. 20240229 0 0.0016 0.0016 0.0016 0.0016 100000 0.0016
XERI.US XERIANT INC 20240229 0 0.016 0.018 0.014 0.018 2430600 0.018 up up correct
ZCSH.US Grayscale Zcash Trust 20240229 0 3.6 3.75 3.5 3.69 18200 3.69 up up correct
ZDPY.US Zoned Properties Inc. 20240229 0 0.4 0.5 0.4 0.5 14700 0.5 up up correct
ZNOG.US Zion Oil & Gas Inc 20240229 0 0.06 0.06 0.06 0.06 1387000 0.06

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