CollectAI

close-otc

2024/03/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240306 0 0.0286 0.0288 0.0263 0.0267 8029801 0.0267 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240306 0 1.35 1.38 1.24 1.25 253300 1.25 down down correct
ABMC.US AMER BIO MEDICA CORP 20240306 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ABMT.US Advanced BioMedical Technologies Inc. 20240306 0 0.01 0.01 0.01 0.01 0 0.01
ACAN.US Americann Inc. 20240306 0 0.06 0.06 0.06 0.06 5000 0.06
ACBM.US Acro Biomedical Co Ltd 20240306 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240306 0 6.04 6.2 6.04 6.2 4100 6.2 up up correct
ACUR.US Acura Pharmaceuticals Inc. 20240306 0 0.0042 0.0042 0.0042 0.0042 0 0.0042
ADGO.US Advantego Corp 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240306 0 0.0601 0.0611 0.0595 0.06 33250 0.06 down down correct
ADMT.US ADM Tronics Unlimited Inc. 20240306 0 0.08 0.08 0.08 0.08 9800 0.08
AERG.US Applied Energetics Inc. 20240306 0 1.98 2 1.81 1.97 74600 1.97 down down correct
AFIPA.US Amfi Corp A 20240306 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240306 0 0.04 0.04 0.04 0.04 4100 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240306 0 0.0027 0.0027 0.0026 0.0026 34690814 0.0026 down down correct
ALBY.US Community Capital Bancshares Inc. 20240306 0 18.4999 18.5 18.4999 18.5 200 18.5 up up correct
ALDS.US APPlife Digital Solutions Inc. 20240306 0 0.008 0.008 0.008 0.008 0 0.008
ALID.US Allied Corp. (California) 20240306 0 0.05 0.069 0.0411 0.0608 86904 0.0608 up up correct
ALKM.US Alkame Holdings Inc 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240306 0 27.89 27.89 27.89 27.89 0 27.89
ALTD.US Altitude International Inc. 20240306 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240306 0 37.38 37.38 37.38 37.38 0 37.38
AMCT.US American Education Center Inc. 20240306 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240306 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240306 0 0.012 0.016 0.012 0.013 1239700 0.013 up up correct
AMMX.US AmeraMex International Inc. 20240306 0 0.16 0.16 0.16 0.16 0 0.16
AMNL.US Applied Minerals Inc. 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240306 0 0.04 0.04 0.04 0.04 4000 0.04
ANDR.US Andrea Electronics Corporation 20240306 0 0.01 0.01 0.01 0.01 100 0.01
ARBV.US American Riviera Bank 20240306 0 15.8 16.15 15.51 15.93 10500 15.93 up up correct
ARTH.US Arch Therapeutics Inc. 20240306 0 2 2.1575 2 2.01 700 2.01 up up correct
ARTNB.US Artesian Resources Corporation Class B 20240306 0 34.05 34.05 34.05 34.05 0 34.05
ATAO.US ALTAIR INTERNATIONAL CORP 20240306 0 0.08 0.088 0.077 0.088 15700 0.088 up up correct
ATGN.US Altigen Communications Inc 20240306 0 0.8 0.99 0.78 0.84 141800 0.84 up up correct
ATRX.US Adhera Therapeutics Inc 20240306 0 0.01 0.01 0.01 0.01 400 0.01
ATVK.US Ameritek Ventures 20240306 0 0.0017 0.0018 0.0017 0.0017 29050 0.0017
AUNXF.US Axp Energy Ltd 20240306 0 0.0007 0.0008 0.0007 0.0007 4910200 0.0007
AXIM.US AXIM Biotechnologies Inc. 20240306 0 0.017 0.018 0.017 0.018 75700 0.018 up up correct
AZFL.US Amazonas Florestal New 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240306 0 0.77 0.77 0.77 0.77 500 0.77
BANT.US Bantec Inc 20240306 0 0.0142 0.015 0.0142 0.015 27472 0.015 up up correct
BASA.US Basanite Inc. 20240306 0 0.012 0.012 0.012 0.012 37900 0.012
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240306 0 47 47 47 47 0 47
BAYP.US Bayport Intl Holdgs Inc 20240306 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240306 0 9.4 9.4 9.4 9.4 0 9.4
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240306 0 6.25 7.33 5.61 7.31 1052000 7.31 up up correct
BCTF.US Bancorp 34 Inc. 20240306 0 8.94 9 8.936 9 1400 9 up up correct
BDCO.US Blue Dolphin Energy Company 20240306 0 4.5 4.6 4.3 4.5 1300 4.5
BDGR.US Black Dragon Res Cos Inc 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240306 0 2.585 2.585 2.585 2.585 0 2.545
BEGI.US BlackStar Enterprise Group Inc. 20240306 0 0.0015 0.0015 0.0014 0.0014 24442489 0.0014 down down correct
BELP.US Belpointe REIT Inc 20240306 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240306 0 28.75 28.8125 28.75 28.8125 400 28.8125 up up correct
BFCH.US Bitfrontier Capital Hldgs 20240306 0 0.0155 0.0175 0.0155 0.017 216157 0.017 up up correct
BIIO.US Bionovate Technologies 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240306 0 0.002 0.002 0.002 0.002 10792600 0.002
BLGO.US BioLargo Inc. 20240306 0 0.35 0.35 0.33 0.34 458600 0.34 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240306 0 0.75 0.75 0.75 0.75 0 0.75
BMTM.US Bright Mountain Media Inc. 20240306 0 0.0801 0.0801 0.0801 0.0801 0 0.0801
BNCC.US BNCCorp Inc. 20240306 0 25.76 26.4 25.75 26.4 2100 26.4 up up correct
BNET.US Bion Environmental Technologies Inc. 20240306 0 1.08 1.08 1.08 1.08 6200 1.08
BOID.US Bank of Idaho Holding Co 20240306 0 29 29 29 29 0 29
BRLL.US Barrel Energy Inc 20240306 0 0.0092 0.0098 0.009 0.009 103843 0.009 down down correct
BRSF.US BRAIN SCIENTIFIC INC 20240306 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240306 0 0.59 0.59 0.59 0.59 0 0.59
BSFO.US Bank San Francisco California NEW 20240306 0 26.75 26.75 26.75 26.75 2000 26.75
BSPK.US Bespoke Extracts Inc 20240306 0 0.1406 0.165 0.1406 0.15 12406 0.15 up up correct
BTIM.US Boatim Inc. 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240306 0 0.07 0.08 0.07 0.07 33900 0.07
BUKS.US Butler National Corporation 20240306 0 0.79 0.79 0.78 0.78 6000 0.78 down down correct
BWMG.US BROWNIE'S MARINE GRP INC 20240306 0 0.012 0.012 0.012 0.012 0 0.012
CANB.US Can B Corp. 20240306 0 0.092 0.095 0.086 0.092 87800 0.092
CANN.US General Cannabis Corp. 20240306 0 0.0833 0.0868 0.0826 0.0826 51800 0.0826 down down correct
CAPC.US Capstone Cos. Inc. 20240306 0 0.02 0.023 0.015 0.015 40400 0.015 down down correct
CAPS.US Capstone Therapeutics Corp. 20240306 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240306 0 0.0012 0.0012 0.0011 0.0011 1897724 0.0011 down down correct
CBAF.US Citba Financial Corporation 20240306 0 22.75 22.75 22.25 22.25 2400 22.25 down down correct
CBBI.US CBB Bancorp Inc 20240306 0 9.85 9.9 9.8 9.9 13400 9.9 up up correct
CBDS.US Cannabis Sativa Inc. 20240306 0 0.0157 0.0157 0.0138 0.0147 33345 0.0147 down down correct
CBKM.US Consumers Bancorp Inc. 20240306 0 16.6 16.6 16.6 16.6 0 16.6
CBTN.US Citizens Bancorp Investment Inc Class A 20240306 0 35 35 35 35 0 35
CBWA.US Commencement Bank 20240306 0 9.8 9.89 9.75 9.75 2000 9.75 down down correct
CCNB.US Coastal Carolina Bancshares Inc. 20240306 0 9.7 9.7 9.7 9.7 0 9.7
CCOB.US Century Cobalt Corp. 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240306 0 0.0001 0.0001 0.0001 0.0001 290000 0.0001
CCUR.US CCUR Holdings Inc. 20240306 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240306 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240306 0 0.673 0.72 0.659 0.67 185800 0.67 down down correct
CFNB.US California First National Bancorp 20240306 0 18 18 18 18 0 18
CGLO.US Coro Global Inc 20240306 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240306 0 46.01 46.01 46.01 46.01 200 46.01
CHUC.US CHARLIES HOLDINGS INC 20240306 0 0.165 0.1713 0.165 0.1652 9000 0.1652 up up correct
CIBH.US CIB Marine Bancshares Inc. 20240306 0 21.02 21.02 21.02 21.02 0 21.02
CLCS.US Cell Source Inc. 20240306 0 0.4 0.4 0.4 0.4 0 0.4
CLRD.US CLEARDAY INC 20240306 0 0.3 0.3 0.3 0.3 0 0.3
CLSH.US CLS Holdings USA Inc 20240306 0 0.045 0.055 0.04 0.055 132120 0.055 up up correct
CMTV.US Community Bancorp. 20240306 0 16.8 16.8 16.6 16.6 1100 16.6 down down correct
CMUV.US CMUV BANCORP 20240306 0 17.5 17.5 17.5 17.5 100 17.5
CMXC.US Cell MedX Corp. 20240306 0 0.0231 0.03 0.0231 0.03 15000 0.03 up up correct
CNAF.US Commercial National Financial Corporation 20240306 0 9.65 9.65 9.65 9.65 0 9.65
CNBB.US CNB Community Bancorp Inc 20240306 0 35.25 35.25 35.25 35.25 0 35.25
CNBN.US CNB Bank Shares Inc. 20240306 0 17.25 17.25 17.25 17.25 0 17.25
CNBX.US Cannabics Pharmaceuticals Inc. 20240306 0 0.01 0.02 0.01 0.01 54300 0.01
CNFN.US CFN Enterprises Inc 20240306 0 0.09 0.13 0.09 0.13 600 0.13 up up correct
COSO.US CoastalSouth Bancshares Inc. 20240306 0 16.4 16.4 16.4 16.4 0 16.4
CPKF.US Chesapeake Financial Shares Inc. 20240306 0 18 18 18 18 0 18
CPMV.US MOSAIC IMMUNOENGINEERING 20240306 0 0.313 0.548 0.313 0.548 500 0.548 up up correct
CPTP.US Capital Properties Inc. 20240306 0 10.85 10.85 10.85 10.85 100 10.85
CPWR.US Ocean Thermal Energy Corp. 20240306 0 0.0115 0.0125 0.0115 0.0125 95000 0.0125 up up correct
CRBO.US Carbon Energy Corporation 20240306 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240306 0 2.2 2.2 2.2 2.2 1000 2.2
CRSS.US Crossroads Systems Inc. 20240306 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240306 0 0.05 0.0589 0.046 0.047 135400 0.047 down down correct
CRVW.US CareView Communications Inc. 20240306 0 0.06 0.06 0.06 0.06 0 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240306 0 0.045 0.0482 0.045 0.045 88285 0.045
CSHX.US Cashmere Valley Bank 20240306 0 50.05 51.35 50.05 51.35 3100 51.35 up up correct
CTGL.US Citrine Global Corp 20240306 0 0.015 0.015 0.015 0.015 0 0.015
CTUY.US Century Next Financial Corporation 20240306 0 29.5 29.5 29.5 29.5 1000 29.5
CVAT.US Cavitation Technologies Inc. 20240306 0 0.01 0.01 0.01 0.01 200 0.01
CVSI.US CV Sciences Inc. 20240306 0 0.03 0.03 0.03 0.03 162900 0.03
CWBK.US CW Bancorp 20240306 0 29.8 29.8 29.8 29.8 2600 29.8
CWGL.US Crimson Wine Group Ltd. 20240306 0 5.8 5.85 5.78 5.85 5900 5.85 up up correct
CWPE.US CW Petroleum Corp 20240306 0 0.282 0.282 0.282 0.282 500 0.282
CYBL.US Cyberlux Corp 20240306 0 0.0031 0.0034 0.0025 0.0033 3191826 0.0033 up up correct
CYDY.US CytoDyn Inc. 20240306 0 0.2 0.21 0.2 0.2 2942000 0.2
CYSM.US Community Bancorp of Santa Maria 20240306 0 10.38 10.38 10.38 10.38 0 10.38
DBIN.US Dacotah Banks Inc. 20240306 0 33 33 33 33 500 33
DCSX.US DIRECT COMM SOLUTIONS 20240306 0 0.85 0.85 0.85 0.85 1000 0.85
DFCO.US DALRADA FINCL CORP 20240306 0 0.142 0.156 0.142 0.155 97000 0.155 up up correct
DGWR.US DEEP GREEN WASTE & REC 20240306 0 0.0268 0.0268 0.0265 0.0265 40000 0.0265 down down correct
DIGP.US DigiPath Inc. 20240306 0 0.0171 0.0173 0.0169 0.0172 192100 0.0172 up up correct
DIMC.US Dimeco Inc. 20240306 0 35.05 35.05 34.5 34.5 1700 34.5 down down correct
DPLS.US Darkpulse Inc 20240306 0 0.0009 0.001 0.0009 0.001 23040236 0.001 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240306 0 0 0 0 0 68391 0
DRNG.US Drone Guarder Inc 20240306 0 0.0002 0.0003 0.0002 0.0003 410456 0.0003 up up correct
DSBX.US Dogwood State Bank 20240306 0 16.4 16.4 16.4 16.4 0 16.4
DTGI.US Digerati Technologies Inc 20240306 0 0.0186 0.0195 0.018 0.019 82600 0.019 up up correct
DYNR.US DynaResource Inc. 20240306 0 2.04 2.04 2.04 2.04 0 2.04
EACO.US EACO Corporation 20240306 0 32.02 32.02 32.02 32.02 0 32.02
EAWD.US ENERGY & WTR DEV CORP 20240306 0 0.07 0.07 0.063 0.063 135800 0.063 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240306 0 17.25 17.25 17.25 17.25 0 17.25
EFSI.US Eagle Financial Services Inc. 20240306 0 29.17 30 29.17 30 400 30 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240306 0 0.15 0.16 0.15 0.16 507400 0.16 up up correct
ELVG.US ELVICTOR GROUP INC 20240306 0 0.02 0.02 0.02 0.02 0 0.02
EMED.US ELECTROMEDICAL TECH INC 20240306 0 0.001 0.001 0.001 0.001 6000 0.001
EMMA.US Emmaus Life Sciences Inc. 20240306 0 0.129 0.129 0.101 0.115 12900 0.115 down up incorrect
EMYB.US Embassy Bancorp Inc. 20240306 0 14.21 14.21 14.21 14.21 2600 14.21
ENBP.US ENB Financial Corp 20240306 0 14.45 14.45 14.45 14.45 0 14.45
ENDV.US Endonovo Therapeutics Inc. 20240306 0 0.0034 0.0045 0.0034 0.0039 168000 0.0039 up down incorrect
ENZC.US Enzolytics Inc 20240306 0 0.016 0.0167 0.015 0.0157 2416828 0.0157 down up incorrect
ENZN.US Enzon Pharmaceuticals Inc 20240306 0 0.08 0.08 0.08 0.08 1000 0.08
EQFN.US Equitable Financial Corp 20240306 0 13 13 13 13 100 13
ESBS.US ES Bancshares Inc 20240306 0 5.3 5.3 5.3 5.3 1000 5.3
ESMC.US Escalon Medical Corp. 20240306 0 0.2 0.22 0.2 0.22 7000 0.22 up down incorrect
ETCG.US Grayscale Ethereum Classic Trust 20240306 0 14.75 18.38 14.74 17.9 387300 17.9 up down incorrect
ETHE.US Grayscale Ethereum Trust (ETH) 20240306 0 32.33 33.29 31.48 32.95 6825200 32.95 up down incorrect
ETST.US Earth Science Tech Inc. 20240306 0 0.076 0.076 0.07 0.0759 486638 0.0759 down down correct
EWLL.US eWellness Healthcare Corp. 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240306 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240306 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240306 0 2.35 2.83 2.35 2.72 86000 2.72 up up correct
FALC.US FalconStor Software Inc. 20240306 0 1.6 1.6 1.6 1.6 0 1.6
FBAK.US First National Bank Alaska 20240306 0 195.04 198.99 195.04 197 600 197 up up correct
FBPA.US Farmers Bank of Appomattox 20240306 0 23 23 23 23 0 23
FBTT.US First Bankers Trustshares Inc. 20240306 0 18 18 18 18 0 18
FCIC.US FCCC Inc. 20240306 0 0.56 0.56 0.56 0.56 0 0.56
FDCT.US FDCTECH INC 20240306 0 0.014 0.015 0.014 0.015 32000 0.015 up up correct
FDVA.US Freedom Bank of Virginia 20240306 0 10.1 10.1 10.07 10.07 6000 10.07 down down correct
FETM.US Fentura Financial Inc. 20240306 0 25.42 26 25.42 25.99 900 25.99 up up correct
FFLO.US FREE FLOW INC 20240306 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240306 0 68.55 68.55 68.55 68.55 100 68.55
FGCO.US Financial Gravity Companies Inc. 20240306 0 0.124 0.124 0.124 0.124 2600 0.124
FGNV.US Forge Innovation Development Corp 20240306 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240306 0 0.03 0.03 0.03 0.03 0 0.03
FISB.US 1st Capital Bancorp 20240306 0 11.23 11.35 11.23 11.35 600 11.35 up up correct
FLES.US THE 4 LESS GROUP INC 20240306 0 0.032 0.033 0.018 0.03 4827600 0.03 down down correct
FLSS.US Forbes Energy Services Ltd 20240306 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240306 0 4870 4900 4760 4899.9902 100 4899.9902 up up correct
FMBM.US F & M Bank Corp. 20240306 0 17.3 17.78 17.29 17.78 900 17.78 up up correct
FMCB.US Farmers & Merchants Bancorp 20240306 0 965 969 965 969 100 969 up up correct
FMCC.US Freddie Mac 20240306 0 1.09 1.1 1.07 1.1 895400 1.1 up down incorrect
FMHS.US FARMHOUSE INC 20240306 0 0.18 0.1804 0.18 0.18 16600 0.18
FNAM.US Evolutionary Genomics Inc. 20240306 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240306 0 25 25 25 25 0 25
FNMA.US Federal National Mortgage Association 20240306 0 1.25 1.29 1.25 1.28 2018900 1.28 up up correct
FNRN.US First Northern Community Bancorp 20240306 0 8.4 8.4 8.4 8.4 0 8.4
FORW.US Forwardly Inc 20240306 0 0.0115 0.0123 0.0112 0.012 54240 0.012 up up correct
FRSB.US First Resource Bank 20240306 0 13.75 13.75 13.75 13.75 100 13.75
FSSN.US FISION Corp. 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240306 0 4.41 4.47 4.33 4.39 116200 4.39 down down correct
FTLF.US FitLife Brands Inc 20240306 0 22.1972 22.1972 22 22.0474 1862 22.0474 down down correct
FUST.US Fuse Group Holding Inc. 20240306 0 0.4 0.42 0.25 0.42 113500 0.42 up up correct
FWONB.US Liberty Media Formula One Corporation Series B 20240306 0 65 65 65 65 0 65
GAXY.US Galaxy Next Generation Inc. 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240306 0 15.7 16.25 15.6 16.25 18483 16.25 up up correct
GBLX.US GB Sciences Inc 20240306 0 0.01 0.01 0.01 0.01 57800 0.01
GBTC.US Grayscale Bitcoin Trust 20240306 0 59.64 60.35 58.3 59.8 19180600 59.8 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240306 0 0.0006 0.0006 0.0006 0.0006 1550000 0.0006
GCEH.US Global Clean Energy Holdings Inc. 20240306 0 0.93 0.95 0.92 0.92 3773 0.92 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240306 0 23.55 24.07 23.17 23.949 167600 23.949 up up correct
GIBX.US GIB CAP GROUP INC 20240306 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240306 0 0.13 0.13 0.11 0.11 3100 0.11 down down correct
GKIN.US Guskin Gold Corp. 20240306 0 0.0091 0.0091 0.0085 0.0085 1016191 0.0085 down down correct
GKIT.US Greenkraft Inc. 20240306 0 0.1 0.1 0.1 0.1 0 0.1
GLAE.US GlassBridge Enterprises Inc 20240306 0 20 20 20 20 100 20
GLGI.US Greystone Logistics Inc. 20240306 0 1.39 1.39 1.39 1.39 0 1.39
GLNS.US Golden Star Resource Corp. 20240306 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240306 0 1.565 1.67 1.52 1.55 27300 1.55 down down correct
GMER.US GOOD GAMING INC 20240306 0 0.0293 0.0293 0.0273 0.0275 28481 0.0275 down down correct
GMGT.US Gaming Technologies Inc. 20240306 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240306 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240306 0 2.7 2.7 2.7 2.7 100 2.7
GPFT.US Grapefruit USA Inc 20240306 0 0.001 0.001 0.001 0.001 0 0.001
GPOX.US GPO PLUS INC 20240306 0 0.138 0.142 0.136 0.142 11400 0.142 up up correct
GRMC.US GOLDRICH MINING CO 20240306 0 0.011 0.011 0.011 0.011 0 0.011
GRWC.US Grow Capital Inc. 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240306 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240306 0 0.001 0.001 0.001 0.001 10000 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240306 0 0.0022 0.0022 0.0017 0.002 7502727 0.002 down down correct
GSTX.US Graphene & Solar Technologies Ltd. 20240306 0 0.0027 0.0027 0.0027 0.0027 0 0.0027
GTEH.US Gentech Holdings Inc 20240306 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240306 0 0.3399 0.3399 0.2911 0.3 418900 0.3 down down correct
GTLL.US Global Techs Ltd 20240306 0 0.0003 0.0003 0.0002 0.0002 18176585 0.0002 down down correct
GVSI.US Good Vibrations Shoes Inc 20240306 0 0.009 0.009 0.008 0.0085 5065513 0.0085 down down correct
GWSN.US Gulf West Security Network Inc. 20240306 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240306 0 0.01 0.01 0.01 0.01 94000 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240306 0 35 46 35 43.909 41000 43.909 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240306 0 21.25 21.25 21.25 21.25 0 21.25
HCBC.US High Country Bancorp Inc. 20240306 0 31.1 31.23 31.1 31.23 600 31.23 up up correct
HCMC.US Healthier Choices Mgmt 20240306 0 0 0.0001 0 0 59505354 0
HEWA.US HEALTHWAREHOUSE.COM 20240306 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240306 0 0.5305 0.5765 0.53 0.55 27411 0.55 up up correct
HLAN.US Heartland BancCorp 20240306 0 86.37 86.4 86.37 86.4 900 86.4 up up correct
HLYK.US HealthLynked Corp 20240306 0 0.05 0.056 0.05 0.056 2600 0.056 up up correct
HMBL.US Humbl Inc 20240306 0 0.0009 0.0009 0.0007 0.0009 165212800 0.0009
HMMR.US Hammer Fiber Optics Holdings Corp. 20240306 0 0.031 0.031 0.031 0.031 0 0.031
HPNN.US Hop-On Inc 20240306 0 0.0003 0.0004 0.0003 0.0003 9207528 0.0003
HPTO.US hopTo Inc. 20240306 0 0.33 0.33 0.33 0.33 0 0.33
HQDA.US HQDA Elderly Life Network Corp. 20240306 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240306 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240306 0 0.087 0.087 0.087 0.087 0 0.087
HYEX.US HEALTHY EXTRACTS INC 20240306 0 2.2 2.2 2.2 2.2 0 2.2
HYSR.US Sunhydrogen Inc. 20240306 0 0.011 0.011 0.011 0.011 2927000 0.011
HZEN.US Grayscale Horizen Trust 20240306 0 5.99 7.32 5.77 6.86 85300 6.86 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240306 0 22.23 22.25 22.23 22.25 2200 22.25 up up correct
ICBU.US Imd Companies Inc 20240306 0 0.0005 0.0005 0.0004 0.0004 12119518 0.0004 down down correct
ICCT.US iCoreConnect Inc. 20240306 0 1.37 1.3786 1.31 1.37 58248 1.37
ICNB.US Iconic Brands Inc. 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240306 0 1.07 1.2 1.07 1.2 3526 1.2 up up correct
IEHC.US IEH Corporation 20240306 0 5.35 5.75 5.35 5.7 7700 5.7 up down incorrect
IFHI.US Integrated Financial Holdings Inc. 20240306 0 28.25 28.75 28.06 28.75 5300 28.75 up down incorrect
IGEN.US IGEN Networks Corp. 20240306 0 0.0002 0.0003 0.0002 0.0003 1939475 0.0003 up down incorrect
ILAL.US International Land Alliance Inc. 20240306 0 0.05 0.07 0.05 0.065 356500 0.065 up down incorrect
ILUS.US Ilustrato Pictures Intl 20240306 0 0.011 0.012 0.011 0.012 8482700 0.012 up down incorrect
IMCI.US INFINITE GROUP INC 20240306 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
IMII.US Inception Mining Inc. 20240306 0 0.0009 0.001 0.0009 0.0009 221516 0.0009
INBC.US InBankShares Corporation 20240306 0 8.5 8.5 8.5 8.5 0 8.5
INBP.US Integrated BioPharma Inc. 20240306 0 0.23 0.23 0.23 0.23 2200 0.23
INFT.US Infinity Bank 20240306 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240306 0 0.05 0.05 0.05 0.05 50000 0.05
INKW.US Greene Concepts Inc New 20240306 0 0.003 0.0038 0.0029 0.0038 9548745 0.0038 up down incorrect
INLB.US Item 9 Labs Corp. 20240306 0 0.0004 0.0004 0.0004 0.0004 1990000 0.0004
INND.US Innerscope Hearing Tech 20240306 0 0.0002 0.0003 0.0002 0.0003 20436902 0.0003 up down incorrect
INTI.US Inhibitor Therapeutics Inc. 20240306 0 0.08 0.08 0.077 0.077 1500 0.077 down up incorrect
INTV.US Integrated Ventures Inc 20240306 0 1.32 1.425 1.305 1.4 6700 1.4 up down incorrect
INVU.US InvestView Inc. 20240306 0 0.0266 0.028 0.0251 0.0251 282584 0.0251 down up incorrect
IONI.US I-On Digital Corp. 20240306 0 0.428 0.44 0.4 0.4 58400 0.4 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240306 0 0.0108 0.013 0.0098 0.011 2084078 0.011 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240306 0 0.214 0.214 0.214 0.214 100 0.214
IQST.US Iqstel Inc 20240306 0 0.245 0.255 0.23 0.23 345900 0.23 down down correct
ISBA.US Isabella Bank Corporation 20240306 0 19.59 19.59 19.59 19.59 200 19.59
ISCO.US International Stem Cell Corporation 20240306 0 0.1 0.1 0.1 0.1 0 0.1
IVDN.US Innovative Designs Inc. 20240306 0 0.17 0.18 0.16 0.16 6300 0.16 down down correct
IVFH.US Innovative Food Holdings Inc. 20240306 0 0.8652 0.9 0.85 0.87 73000 0.87 up up correct
IWSY.US ImageWare Systems Incorporated 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240306 0 22.5 22.5 22.5 22.5 0 22.5
JFBC.US Jeffersonville Bancorp 20240306 0 19 19 18.94 18.94 1700 18.94 down down correct
JKSM.US Jacksam Corp. 20240306 0 0.0131 0.0131 0.0131 0.0131 400 0.0131
JSDA.US Jones Soda Co. 20240306 0 0.226 0.249 0.226 0.23 180900 0.23 up up correct
KAYS.US Kaya Holdings Inc. 20240306 0 0.0415 0.0415 0.0415 0.0415 5000 0.0415
KBLB.US Kraig Biocraft Laboratories Inc. 20240306 0 0.13 0.14 0.09 0.1 7355900 0.1 down down correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240306 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240306 0 38.5 39.01 38.31 38.86 5400 38.86 up down incorrect
KGKG.US Kona Gold Solutions Inc. 20240306 0 0.0047 0.0062 0.0047 0.0055 31926870 0.0055 up down incorrect
KISB.US Kish Bancorp Inc. 20240306 0 30 30 30 30 0 30
KITL.US Kisses From Italy Inc 20240306 0 0.0011 0.0013 0.0011 0.0013 1066036 0.0013 up down incorrect
KTEL.US KonaTel Inc. 20240306 0 0.62 0.64 0.62 0.64 2100 0.64 up down incorrect
KTHN.US Katahdin Bankshares Corp. 20240306 0 23 23 22 22 5800 22 down up incorrect
LBRDB.US Liberty Broadband Corp. Class B 20240306 0 62.5 62.5 62.5 62.5 0 62.5
LBSR.US LIBERTY STAR URANM METLS 20240306 0 0.6068 0.635 0.56 0.56 22300 0.56 down up incorrect
LBUY.US Leafbuyer Technologies Inc. 20240306 0 0.028 0.03 0.028 0.029 149100 0.029 up up correct
LDSN.US Luduson G Inc 20240306 0 0.6 0.6 0.6 0.6 0 0.6
LEAI.US Legacy Education Alliance Inc 20240306 0 0.125 0.1422 0.125 0.1422 8250 0.1422 up up correct
LFER.US Life on Earth Inc. 20240306 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240306 0 15.64 15.64 15.64 15.64 0 15.64
LGCP.US LEGION CAP CORP 20240306 0 0.198 0.198 0.198 0.198 0 0.198
LGIQ.US Logiq Inc. 20240306 0 0.023 0.027 0.023 0.027 130800 0.027 up up correct
LICT.US LICT Corporation 20240306 0 16600 16750 16600 16750 100 16750 up up correct
LIVC.US Live Current Media Inc. 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240306 0 31 31 31 31 0 31
LQMT.US Liquidmetal Technologies Inc. 20240306 0 0.05 0.05 0.05 0.05 433200 0.05
LSMG.US Lode-Star Mining Inc. 20240306 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240306 0 16.31 18.31 16.25 18.31 291700 18.31 up up correct
LTNC.US Labor Smart Inc 20240306 0 0.0007 0.0026 0.0007 0.0025 2595060 0.0025 up up correct
LTUM.US Lithium Corporation 20240306 0 0.04 0.04 0.036 0.039 98000 0.039 down down correct
LUMB.US Lumbee Guaranty Bank 20240306 0 10.25 10.25 10.25 10.25 0 10.25
LUVU.US Luvu Brands Inc. 20240306 0 0.09 0.09 0.09 0.09 59700 0.09
LYBC.US Lyons Bancorp Inc. 20240306 0 39.25 39.25 39.25 39.25 0 39.25
MACE.US Mace Security International Inc. 20240306 0 0.04 0.04 0.04 0.04 0 0.04
MAGE.US Magellan Gold Corporation 20240306 0 0.118 0.118 0.118 0.118 0 0.118
MBLU.US Morris State Bancshares Inc 20240306 0 88 88 88 88 170 88
MCBI.US Mountain Commerce Bancorp Inc. 20240306 0 17.9 17.9 17.9 17.9 0 17.9
MCOA.US Marijuana Company of America Inc. 20240306 0 0.0002 0.0002 0.0001 0.0002 13203512 0.0002
MDCN.US Medican Enterprises Inc 20240306 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240306 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240306 0 1.15 1.15 1.06 1.13 238400 1.13 down down correct
MFON.US Mobivity Holdings Corp. 20240306 0 0.38 0.38 0.36 0.36 4500 0.36 down down correct
MGTI.US MGT Capital Investments Inc. 20240306 0 0.0044 0.0044 0.003 0.003 5089685 0.003 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240306 0 18.57 18.57 18.57 18.57 200 18.57
MHTX.US Manhattan Scientifics Inc. 20240306 0 0.0031 0.0032 0.0031 0.0032 90000 0.0032 up up correct
MICR.US Micron Solutions Inc. 20240306 0 0.8701 0.8701 0.8701 0.8701 219 0.8701
MITI.US MITESCO INC 20240306 0 0.23 0.55 0.23 0.51 2100 0.51 up up correct
MJHI.US MJ Harvest Inc. 20240306 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240306 0 0.0024 0.0026 0.0023 0.0025 29357229 0.0025 up up correct
MJNE.US MJ HOLDINGS INC 20240306 0 0.016 0.016 0.016 0.016 0 0.016
MMEX.US Mmex Resources Corp 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MMND.US Mastermind Inc. 20240306 0 0.06 0.06 0.06 0.06 0 0.06
MNAT.US Marquette National Corporation 20240306 0 27.5 27.5 27.5 27.5 2000 27.5
MNBO.US MNB Holdings Corporation 20240306 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240306 0 47 47 47 47 100 46.7
MNTR.US Mentor Capital Inc. 20240306 0 0.04 0.05 0.04 0.05 19900 0.05 up up correct
MPIR.US Empire Diversified Energy Inc. 20240306 0 0.18 0.18 0.18 0.18 400 0.18
MRMD.US MariMed Inc 20240306 0 0.257 0.263 0.226 0.24 704900 0.24 down down correct
MRZM.US Marizyme Incorporated 20240306 0 0.1 0.1 0.1 0.1 9200 0.1
MSTO.US Masterbeat Corp 20240306 0 0.0002 0.0002 0.0002 0.0002 785000 0.0002
MVLY.US Mission Valley Bancorp 20240306 0 14.55 14.55 14.55 14.55 0 14.55
NANX.US Nanophase Technologies Corporation 20240306 0 0.76 0.76 0.54 0.65 30300 0.65 down down correct
NASB.US NASB Financial Inc. 20240306 0 32.44 32.44 32.44 32.44 0 32.44
NAUH.US National American University Holdings Inc. 20240306 0 0.07 0.07 0.07 0.07 0 0.07
NBIO.US Nascent Biotech Inc. 20240306 0 0.113 0.113 0.113 0.113 0 0.113
NGTF.US NightFood Holdings Inc. 20240306 0 0.0146 0.0177 0.014 0.0177 100654 0.0177 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240306 0 18 18.24 18 18 3200 18
NLCP.US NewLake Capital Partners 20240306 0 16.14 16.45 16.14 16.36 8700 16.36 up up correct
NLST.US Netlist Inc 20240306 0 1.53 1.7 1.53 1.65 545000 1.65 up up correct
NOBH.US Nobility Homes Inc. 20240306 0 32.5 32.5 32.5 32.5 100 32.5
NOHO.US Novation Holdings Inc 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240306 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240306 0 0.33 0.33 0.33 0.33 6000 0.33
NSAV.US Net Savings Link Inc 20240306 0 0.0014 0.0014 0.0013 0.0014 5974118 0.0014
NUGS.US Cannabis Strategic Ventures 20240306 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240306 0 0.0801 0.0801 0.0568 0.07 130894 0.07 down down correct
NUVR.US Nuvera Communications Inc. 20240306 0 11.2 11.2 11.18 11.2 5000 11.2
NWBO.US Northwest Biotherapeutics Inc. 20240306 0 0.58 0.59 0.56 0.58 1481400 0.58
NWYF.US Northway Financial Inc. 20240306 0 18.81 18.81 18.81 18.81 1400 18.81
NXEN.US Nexien BioPharma Inc. 20240306 0 0.015 0.015 0.015 0.015 10300 0.015
ODII.US ODYSSEY SEMCONDCTR TECH 20240306 0 0.0776 0.0776 0.0776 0.0776 0 0.0776
ODYY.US Odyssey Group International Inc. 20240306 0 0.045 0.049 0.042 0.049 68000 0.049 up up correct
OMTK.US Omnitek Engineering Corp. 20240306 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240306 0 1.18 1.18 1.18 1.18 0 1.18
OPTI.US Optec International Inc 20240306 0 0.0021 0.0021 0.0018 0.002 31309267 0.002 down down correct
OPVS.US NanoFlex Power Corp. 20240306 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240306 0 7.5 7.679 7.1201 7.45 47307 7.45 down down correct
OSBK.US Oconee Financial Corporation 20240306 0 36.3 36.3 36.3 36.3 0 36.3
OTCM.US OTC Markets Group Inc. 20240306 0 57 57 55.75 56.34 2800 56.34 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240306 0 0.04 0.04 0.04 0.04 25100 0.04
OTTW.US Ottawa Bancorp Inc. 20240306 0 11.06 11.06 11.06 11.06 200 11.06
OWPC.US One World Pharma Inc. 20240306 0 0.0592 0.0592 0.048 0.056 27560 0.056 down up incorrect
OZSC.US Ozop Energy Solutions Inc 20240306 0 0.0011 0.0012 0.0011 0.0011 26607644 0.0011
PBAM.US Private Bancorp of America Inc. 20240306 0 35.19 35.19 35.19 35.19 100 35.19
PBIO.US Pressure BioSciences Inc. 20240306 0 0.17 0.2 0.17 0.18 191000 0.18 up down incorrect
PBNC.US PB Financial Corporation 20240306 0 39.99 40 39.8 40 1400 40 up down incorrect
PBNK.US Pinnacle Bank 20240306 0 15.49 15.5 15.49 15.5 4100 15.5 up down incorrect
PBSV.US Pharma-Bio Serv Inc. 20240306 0 0.9 0.9 0.9 0.9 0 0.9
PBYA.US Upstryve Inc 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240306 0 15.85 15.85 15.85 15.85 0 15.85
PFHO.US Pacific Health Care Organization Inc. 20240306 0 0.67 0.67 0.67 0.67 0 0.67
PFLC.US Pacific Financial Corporation 20240306 0 10.2 10.35 10.15 10.18 3200 10.18 down up incorrect
PFTI.US Puradyn Filter Technologies Incorporated 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240306 0 0.085 0.085 0.085 0.085 0 0.085
PGTK.US Pacific Green Technologies Inc. 20240306 0 0.58 0.58 0.58 0.58 0 0.58
PHCG.US Pure Harvest Cannabis Group Inc. 20240306 0 0.002 0.002 0.002 0.002 0 0.002
PHIL.US Phi Group Inc 20240306 0 0.0002 0.0002 0.0002 0.0002 12927961 0.0002
PHOT.US GrowLife Inc. 20240306 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
PKTX.US ProtoKinetix Incorporated 20240306 0 0.0189 0.0189 0.015 0.0188 56149 0.0188 down down correct
PMHG.US Prime Meridian Holding Co. 20240306 0 21.9 21.9 21.9 21.9 0 21.9
PPBN.US Pinnacle Bankshares Corporation 20240306 0 28.98 28.98 28.98 28.98 0 28.98
PPHI.US Positive Physicians Holdings Inc. 20240306 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240306 0 0.19 0.19 0.18 0.19 37800 0.19
PSBQ.US PSB Holdings Inc. 20240306 0 20.3 21.05 20.1 21.05 3600 21.05 up up correct
PTOI.US Plastic2Oil Inc. 20240306 0 0.0035 0.0035 0.0035 0.0035 500 0.0035
PUBC.US PureBase Corporation 20240306 0 0.065 0.078 0.065 0.078 2200 0.078 up up correct
PURE.US Pure Bioscience Inc. 20240306 0 0.1 0.11 0.09 0.1 89900 0.1
PVCT.US Provectus Biopharmaceuticals Inc. 20240306 0 0.16 0.17 0.15 0.17 1020100 0.17 up up correct
PWCO.US PwrCor Inc. 20240306 0 0.0515 0.0515 0.0515 0.0515 0 0.0515
PXFG.US Phoenix Footwear Group Inc. 20240306 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240306 0 0.0003 0.0003 0.0003 0.0003 30303 0.0003
QEPC.US Q.E.P. CO INC 20240306 0 25 25 23.2 24.6 1000 24.6 down down correct
QGSI.US QuantGate Systems Inc 20240306 0 0.041 0.041 0.037 0.037 15600 0.037 down down correct
QMCI.US QuoteMedia Inc. 20240306 0 0.21 0.21 0.21 0.21 39800 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240306 0 11.3 11.3 11.3 11.3 0 11.3
QPRC.US Quest Patent Research Corp. 20240306 0 0.2839 1.04 0.2839 0.89 34001 0.89 up up correct
QRON.US Qrons Inc. 20240306 0 0.21 0.21 0.21 0.21 0 0.21
QSAM.US QSAM BIOSCIENCES INC 20240306 0 6.76 6.85 6.76 6.85 900 6.85 up up correct
QSEP.US QS Energy Inc. 20240306 0 0.06 0.07 0.06 0.06 45200 0.06
RASP.US Rasna Therapeutics Inc. 20240306 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240306 0 0.062 0.0712 0.062 0.0657 335703 0.0657 up up correct
RELT.US Reliant Holdings Inc. 20240306 0 0.1499 0.1499 0.1499 0.1499 300 0.1499
RGBP.US Regen Biopharma Inc 20240306 0 0.8 0.89 0.8 0.88 10578 0.88 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240306 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240306 0 0.0019 0.0035 0.0011 0.0035 406768 0.0035 up up correct
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240306 0 0.01 0.01 0.01 0.01 8125 0.01
RMHB.US Rocky Mountain High Brands Inc 20240306 0 0.008 0.009 0.008 0.009 843000 0.009 up up correct
ROYE.US Royal Energy Resources Inc. 20240306 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240306 0 0.05 0.05 0.04 0.05 278700 0.05
RPMT.US Rego Payment Architectures Inc 20240306 0 1.3 1.3 1.25 1.25 43200 1.25 down down correct
RRIF.US Rainforest Resources Inc. 20240306 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240306 0 0.0011 0.0011 0.001 0.001 8051303 0.001 down down correct
RSTN.US RDE INC 20240306 0 4.19 4.19 4.17 4.17 500 4.17 down down correct
RVIV.US Reviv3 Procare Co. 20240306 0 11.78 12.09 11.63 11.75 1940 11.75 down down correct
RWCB.US Redwood Capital Bancorp 20240306 0 21.5 21.5 21.5 21.5 0 21.5
RXMD.US Progressive Care Inc. 20240306 0 2.76 2.76 2.16 2.5 2600 2.5 down down correct
SABK.US South Atlantic Bancshares Inc. 20240306 0 11.99 11.99 11.99 11.99 100 11.99
SAML.US SAMSARA LUGGAGE INC 20240306 0 0.0258 0.027 0.025 0.026 719759 0.026 up up correct
SANP.US Santo Mining Corp 20240306 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240306 0 0.31 0.31 0.31 0.31 0 0.31
SCIA.US SCI Engineered Materials Inc. 20240306 0 5.35 5.35 5.25 5.35 3200 5.35
SCND.US Scientific Industries Inc. 20240306 0 1.7 1.75 1.65 1.65 18100 1.65 down down correct
SCOO.US School Specialty Inc. 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240306 0 29.2 29.74 29.2 29.74 400 29.74 up up correct
SEGI.US Sycamore Entmt Group Inc 20240306 0 0.0007 0.0007 0.0006 0.0006 1340510 0.0006 down down correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240306 0 0.06 0.06 0.06 0.06 1100 0.06
SGMD.US Sugarmade Inc. 20240306 0 0.0038 0.008 0.0038 0.008 24155 0.008 up up correct
SHMP.US NaturalShrimp Inc. 20240306 0 0.011 0.011 0.011 0.011 2010300 0.011
SHRG.US Sharing Services Global Corp. 20240306 0 0.002 0.002 0.002 0.002 29300 0.002
SHWZ.US Medicine Man Technologies Inc. 20240306 0 1.15 1.16 1.07 1.07 27830 1.07 down down correct
SING.US SinglePoint Inc. 20240306 0 0.384 0.465 0.35 0.364 1463100 0.364 down down correct
SIRC.US Solar Integrated Roofing Corp 20240306 0 0.002 0.002 0.001 0.001 26927900 0.001 down down correct
SKAS.US Saker Aviation Services Inc. 20240306 0 8.38 8.38 8.38 8.38 600 8.38
SKVI.US Skinvisible Inc. 20240306 0 0.09 0.09 0.09 0.09 0 0.09
SKYE.US SKYE BIOSCIENCE INC 20240306 0 17.55 17.7 15.02 16.8 65400 16.8 down down correct
SMGI.US SMG Industries Inc. 20240306 0 0.13 0.13 0.13 0.13 10000 0.13
SMKG.US SMART CARD MKTG SYS INC 20240306 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240306 0 0.0004 0.0005 0.0004 0.0005 2690080 0.0005 up up correct
SNVP.US Savoy Energy Corp New 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240306 0 0.0239 0.025 0.022 0.022 171326 0.022 down down correct
SNYR.US Synergy CHC Corp. 20240306 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240306 0 7.98 9.5 7.8 9 4400 9 up up correct
SPGX.US Sustainable Projects Group Inc 20240306 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240306 0 0.0002 0.0002 0.0001 0.0001 73402000 0.0001 down down correct
SRGZ.US Star Gold Corp. 20240306 0 0.01 0.01 0.01 0.01 0 0.01
STBI.US Sturgis Bancorp Inc. 20240306 0 17 17 17 17 0 17
STCB.US Starco Brands Inc 20240306 0 0.13 0.13 0.12 0.125 92200 0.125 down down correct
STEV.US Stevia Corp 20240306 0 0.003 0.0036 0.003 0.003 151790 0.003
STHI.US Sprout Tiny Homes Inc. 20240306 0 0.0264 0.0264 0.0264 0.0264 0 0.0264
STLY.US HG Holdings Inc. 20240306 0 5.85 5.99 5.85 5.92 1400 5.92 up up correct
STMH.US Stem Holdings Inc. 20240306 0 0.1 0.1 0.1 0.1 1700 0.1
SUME.US Summer Energy Holdings Inc. 20240306 0 0.44 0.44 0.3001 0.3001 2500 0.3001 down down correct
SUND.US Sundance Strategies Inc. 20240306 0 1.4 1.4 1.4 1.4 0 1.4
SVBT.US SVB & T Corporation 20240306 0 42.26 42.26 42.26 42.26 0 42.26
SYEV.US Seychelle Environmental Technologies Inc. 20240306 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240306 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240306 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240306 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240306 0 3.5 3.55 3.22 3.55 1600 3.55 up up correct
TCCO.US TECHNICAL COMMUNICATIONS 20240306 0 0.3 0.3 0.3 0.3 4100 0.3
TCNB.US Town Center Bank 20240306 0 5.5 5.5 5.5 5.5 5200 5.5
TDNT.US Trident Brands Incorporated 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240306 0 0.05 0.05 0.0496 0.0496 17600 0.0496 down down correct
TGEN.US TECOGEN INC 20240306 0 0.7 0.72 0.7 0.72 16800 0.72 up up correct
TGHI.US Touchpoint Group Holdings Inc. 20240306 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240306 0 0.04 0.04 0.04 0.04 0 0.04
TIKK.US Tel-Instrument Electronics Corp 20240306 0 1.95 1.95 1.95 1.95 0 1.95
TIXC.US Tix Corporation 20240306 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240306 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240306 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240306 0 0.0093 0.0093 0.0093 0.0093 0 0.0093
TLRS.US Timberline Resources Corporation 20240306 0 0.04 0.04 0.04 0.04 35000 0.04
TLSS.US TRANSPORTATION & LOGISTIC 20240306 0 0.0002 0.0002 0.0001 0.0002 20141698 0.0002
TMBXF.US Tombstone Exploration Corporation 20240306 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TMRC.US Texas Mineral Resources Corp. 20240306 0 0.39 0.42 0.38 0.39 14600 0.39
TOFB.US Tofutti Brands Inc. 20240306 0 0.77 0.77 0.77 0.77 2400 0.77
TPCS.US TechPrecision Corporation 20240306 0 5.11 5.11 4.87 5.06 8600 5.06 down down correct
TPTW.US TPT Global Tech Inc. 20240306 0 0.0005 0.0005 0.0004 0.0005 3356999 0.0005
TRCK.US Track Group Inc. 20240306 0 0.2 0.2 0.2 0.2 0 0.2
TRIQ.US TRAQIQ INC 20240306 0 0.67 0.67 0.67 0.67 3100 0.67
TRVR.US Two Rivers Financial Group Inc 20240306 0 36.5 36.5 36.5 36.5 0 36.5
TSSI.US TSS Inc. 20240306 0 0.46 0.48 0.45 0.45 20700 0.45 down down correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240306 0 45.92 45.92 45.92 45.92 0 45.92
TYFG.US Tri-County Financial Group Inc. 20240306 0 42.1 42.1 42.1 42.1 400 42.1
UBAB.US United Bancorporation of Alabama Inc. 20240306 0 42 42 42 42 600 42
UCASU.US UC Asset Limited Partnership 20240306 0 0.4875 0.4875 0.4875 0.4875 0 0.4875
UCLE.US US Nuclear Corp. 20240306 0 0.038 0.047 0.038 0.047 108100 0.047 up up correct
UNIB.US University Bancorp Inc. 20240306 0 13.6 13.6 13.6 13.6 0 13.6
UNIF.US U & I Financial Corp. 20240306 0 6.7975 6.7975 6.71 6.71 1300 6.71 down down correct
UNIR.US Uniroyal Global Engineered Products Inc. 20240306 0 0.001 0.001 0.001 0.001 0 0.001
UNRV.US Unrivaled Brands Inc 20240306 0 0.88 0.8814 0.7475 0.75 4978 0.75 down down correct
UNTN.US United Tennessee Bankshares Inc. 20240306 0 18 18 18 18 0 18
UNXP.US United Express Inc 20240306 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240306 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240306 0 0.074 0.074 0.07 0.07 15500 0.07 down down correct
USMT.US US Metro Bancorp Inc. 20240306 0 3.25 3.25 3.25 3.25 4400 3.25
UWHR.US Uwharrie Capital Corp 20240306 0 7.35 7.35 7.35 7.35 500 7.35
VFRM.US Veritas Farms Inc. 20240306 0 0.017 0.017 0.017 0.017 0 0.017
VISM.US Visium Technologies Inc 20240306 0 0.01 0.01 0.0097 0.0098 627479 0.0098 down down correct
VIVC.US Vivic Corp. 20240306 0 1.1 1.1 1.1 1.1 1600 1.1
VMNT.US Vemanti Group Inc. 20240306 0 0.07 0.0825 0.0666 0.0825 58918 0.0825 up up correct
VPER.US Viper Networks Inc 20240306 0 0.0003 0.0004 0.0003 0.0003 1601962 0.0003
VPLM.US Voip-Pal.com Inc. 20240306 0 0.016 0.0164 0.0159 0.0162 1940521 0.0162 up up correct
VRUS.US Verus International Inc. 20240306 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240306 0 11 11 11 11 100 11
VYCO.US Vycor Medical Inc. 20240306 0 0.068 0.094 0.06 0.077 70500 0.077 up up correct
VYND.US VYNLEADS INC 20240306 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240306 0 0.055 0.055 0.0284 0.0284 3009 0.0284 down down correct
WARM.US Cool Technologies Inc. 20240306 0 0.0014 0.0014 0.0013 0.0014 2018482 0.0014
WAYN.US Wayne Savings Bancshares Inc. 20240306 0 24.05 24.15 24.05 24.15 700 24.15 up up correct
WBBW.US Westbury Bancorp Inc 20240306 0 28 28 28 28 0 28
WCRS.US Western Capital Resources Inc. 20240306 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240306 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
WDDD.US Worlds Inc. 20240306 0 0.0075 0.0075 0.0075 0.0075 0 0.0075
WDLF.US Social Life Network Inc 20240306 0 0.0007 0.0007 0.0006 0.0007 1779640 0.0007
WINR.US Simplicity Esports and Gaming Company. 20240306 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240306 0 0.332 0.35 0.32 0.33 11515 0.33 down down correct
WRIV.US White River Bancshares Co. 20240306 0 59 59 59 59 100 59
WSCO.US Wall Street Media Co Inc. 20240306 0 0.4232 0.44 0.4232 0.44 1105 0.44 up up correct
WTBFB.US W T B Financial Crp B 20240306 0 281 287 280.875 287 352 285.15 up up correct
XDSL.US mPhase Technologies Inc. 20240306 0 0.0013 0.0013 0.0013 0.0013 889 0.0013
XERI.US XERIANT INC 20240306 0 0.017 0.018 0.016 0.018 821600 0.018 up up correct
ZCSH.US Grayscale Zcash Trust 20240306 0 5.3 6.65 5.1 6.6 85700 6.6 up up correct
ZDPY.US Zoned Properties Inc. 20240306 0 0.53 0.54 0.47 0.54 1000 0.54 up up correct
ZNOG.US Zion Oil & Gas Inc 20240306 0 0.06 0.06 0.06 0.06 1197200 0.06

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