CollectAI

close-otc

2024/03/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240308 0 0.0269 0.0279 0.0251 0.0251 3311299 0.0251 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240308 0 1.18 1.25 1.14 1.19 323600 1.19 up up correct
ABMC.US AMER BIO MEDICA CORP 20240308 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ABMT.US Advanced BioMedical Technologies Inc. 20240308 0 0.01 0.01 0.01 0.01 0 0.01
ACAN.US Americann Inc. 20240308 0 0.08 0.08 0.0555 0.065 29600 0.065 down down correct
ACBM.US Acro Biomedical Co Ltd 20240308 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240308 0 7.19 7.19 7.0792 7.1 1849 7.1 down down correct
ACUR.US Acura Pharmaceuticals Inc. 20240308 0 0.0042 0.0042 0.0042 0.0042 0 0.0042
ADGO.US Advantego Corp 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240308 0 0.0606 0.062 0.0595 0.062 103575 0.062 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240308 0 0.0858 0.0858 0.08 0.08 30820 0.08 down down correct
AERG.US Applied Energetics Inc. 20240308 0 1.91 1.99 1.88 1.965 19000 1.965 up up correct
AFIPA.US Amfi Corp A 20240308 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240308 0 0.036 0.036 0.0359 0.036 10303 0.036
AITX.US Artificial Intelligence Technology Solutions Inc 20240308 0 0.0028 0.0029 0.0027 0.0029 33587768 0.0029 up up correct
ALBY.US Community Capital Bancshares Inc. 20240308 0 18.6 18.6 18.6 18.6 200 18.6
ALDS.US APPlife Digital Solutions Inc. 20240308 0 0.008 0.008 0.008 0.008 0 0.008
ALID.US Allied Corp. (California) 20240308 0 0.065 0.079 0.06 0.06 6000 0.06 down up incorrect
ALKM.US Alkame Holdings Inc 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240308 0 27.75 27.85 27.75 27.85 3600 27.85 up up correct
ALTD.US Altitude International Inc. 20240308 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240308 0 37.34 37.35 37.02 37.35 3421 37.35 up up correct
AMCT.US American Education Center Inc. 20240308 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240308 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240308 0 0 0 0 0 3000735 0
AMMJ.US American Cannabis Company Inc 20240308 0 0.013 0.013 0.009 0.011 3912400 0.011 down down correct
AMMX.US AmeraMex International Inc. 20240308 0 0.172 0.172 0.172 0.172 0 0.172
AMNL.US Applied Minerals Inc. 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240308 0 0.04 0.04 0.04 0.04 0 0.04
ANDR.US Andrea Electronics Corporation 20240308 0 0.013 0.013 0.013 0.013 11000 0.013
ARBV.US American Riviera Bank 20240308 0 15.85 15.85 15.85 15.85 0 15.85
ARTH.US Arch Therapeutics Inc. 20240308 0 1.81 2 1.81 1.81 1400 1.81
ARTNB.US Artesian Resources Corporation Class B 20240308 0 34.05 34.05 34.05 34.05 0 34.05
ATAO.US ALTAIR INTERNATIONAL CORP 20240308 0 0.1 0.147 0.08 0.11 371400 0.11 up down incorrect
ATGN.US Altigen Communications Inc 20240308 0 0.8397 0.85 0.8225 0.83 250571 0.83 down up incorrect
ATRX.US Adhera Therapeutics Inc 20240308 0 0.0145 0.0145 0.013 0.013 347 0.013 down down correct
ATVK.US Ameritek Ventures 20240308 0 0.0017 0.0018 0.0017 0.0017 830000 0.0017
AUNXF.US Axp Energy Ltd 20240308 0 0.0007 0.0007 0.0007 0.0007 77428 0.0007
AXIM.US AXIM Biotechnologies Inc. 20240308 0 0.0151 0.0155 0.0134 0.0142 1038007 0.0142 down down correct
AZFL.US Amazonas Florestal New 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240308 0 0.78 0.78 0.78 0.78 109 0.78
BANT.US Bantec Inc 20240308 0 0.015 0.015 0.011 0.011 13361 0.011 down down correct
BASA.US Basanite Inc. 20240308 0 0.012 0.012 0.012 0.012 630 0.012
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240308 0 47 47 47 47 0 47
BAYP.US Bayport Intl Holdgs Inc 20240308 0 0.0002 0.0002 0.0002 0.0002 4 0.0002
BBXIA.US BBX Capital Inc. Class A 20240308 0 9.405 9.41 9.405 9.41 300 9.41 up up correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240308 0 8.72 9.09 7.63 8.69 1108300 8.69 down down correct
BCTF.US Bancorp 34 Inc. 20240308 0 9 9 9 9 0 9
BDCO.US Blue Dolphin Energy Company 20240308 0 4.62 4.67 4.6 4.6 600 4.6 down down correct
BDGR.US Black Dragon Res Cos Inc 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEGI.US BlackStar Enterprise Group Inc. 20240308 0 0.0019 0.0019 0.0015 0.0017 12837731 0.0017 down down correct
BELP.US Belpointe REIT Inc 20240308 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240308 0 29 29 29 29 320 29
BFCH.US Bitfrontier Capital Hldgs 20240308 0 0.014 0.0175 0.0128 0.017 597708 0.017 up up correct
BIIO.US Bionovate Technologies 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240308 0 0.002 0.002 0.002 0.002 8832600 0.002
BLGO.US BioLargo Inc. 20240308 0 0.3426 0.37 0.34 0.3648 436894 0.3648 up up correct
BMNM.US Bimini Capital Management Inc. Class A 20240308 0 0.75 0.75 0.75 0.75 0 0.75
BMTM.US Bright Mountain Media Inc. 20240308 0 0.1025 0.1025 0.1025 0.1025 2000 0.1025
BNCC.US BNCCorp Inc. 20240308 0 24.45 24.45 23.79 23.8 9100 23.8 down down correct
BNET.US Bion Environmental Technologies Inc. 20240308 0 1.0875 1.101 1.08 1.101 7600 1.101 up up correct
BOID.US Bank of Idaho Holding Co 20240308 0 29 29 29 29 4800 29
BRLL.US Barrel Energy Inc 20240308 0 0.01 0.011 0.0095 0.0105 525601 0.0105 up down incorrect
BRSF.US BRAIN SCIENTIFIC INC 20240308 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240308 0 0.59 0.59 0.264 0.3 45792 0.3 down down correct
BSFO.US Bank San Francisco California NEW 20240308 0 26.75 26.75 26.75 26.75 0 26.75
BSPK.US Bespoke Extracts Inc 20240308 0 0.1175 0.125 0.1175 0.125 200 0.125 up down incorrect
BTIM.US Boatim Inc. 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240308 0 0.0794 0.0794 0.0715 0.0716 31787 0.0716 down down correct
BUKS.US Butler National Corporation 20240308 0 0.7799 0.785 0.7425 0.7567 7716 0.7567 down down correct
BWMG.US BROWNIE'S MARINE GRP INC 20240308 0 0.012 0.016 0.012 0.0158 61154 0.0158 up up correct
CANB.US Can B Corp. 20240308 0 0.1 0.1315 0.1 0.1125 159982 0.1125 up up correct
CANN.US General Cannabis Corp. 20240308 0 0.0825 0.088 0.0825 0.088 62100 0.088 up up correct
CAPC.US Capstone Cos. Inc. 20240308 0 0.0184 0.0184 0.015 0.015 500 0.015 down down correct
CAPS.US Capstone Therapeutics Corp. 20240308 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240308 0 0.0014 0.0014 0.0012 0.0013 1578667 0.0013 down down correct
CBAF.US Citba Financial Corporation 20240308 0 22.73 22.73 22.73 22.73 550 22.73
CBBI.US CBB Bancorp Inc 20240308 0 9.97 9.97 9.97 9.97 1100 9.97
CBDS.US Cannabis Sativa Inc. 20240308 0 0.012 0.0169 0.0101 0.0167 175436 0.0167 up down incorrect
CBKM.US Consumers Bancorp Inc. 20240308 0 17.05 17.05 17.05 17.05 125 17.05
CBTN.US Citizens Bancorp Investment Inc Class A 20240308 0 36 36 36 36 366 36
CBWA.US Commencement Bank 20240308 0 9.89 9.89 9.75 9.785 500 9.785 down down correct
CCNB.US Coastal Carolina Bancshares Inc. 20240308 0 9.7 9.7 9.7 9.7 0 9.7
CCOB.US Century Cobalt Corp. 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240308 0 0.0001 0.0002 0.0001 0.0002 5500000 0.0002 up up correct
CCUR.US CCUR Holdings Inc. 20240308 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240308 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240308 0 0.71 0.72 0.681 0.685 52400 0.685 down down correct
CFNB.US California First National Bancorp 20240308 0 18 18.25 17.9 18.25 400 18.25 up up correct
CGLO.US Coro Global Inc 20240308 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240308 0 46.01 46.01 46.01 46.01 0 46.01
CHUC.US CHARLIES HOLDINGS INC 20240308 0 0.1774 0.1774 0.161 0.177 34900 0.177 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240308 0 21.02 21.02 21.02 21.02 0 21.02
CLCS.US Cell Source Inc. 20240308 0 0.35 0.35 0.35 0.35 4360 0.35
CLRD.US CLEARDAY INC 20240308 0 0.32 0.36 0.3 0.3 22248 0.3 down down correct
CLSH.US CLS Holdings USA Inc 20240308 0 0.045 0.055 0.045 0.0479 88821 0.0479 up up correct
CMTV.US Community Bancorp. 20240308 0 16.51 16.6 16.25 16.5 3100 16.5 down down correct
CMUV.US CMUV BANCORP 20240308 0 17.5 17.5 17.5 17.5 151 17.5
CMXC.US Cell MedX Corp. 20240308 0 0.023 0.03 0.021 0.03 52466 0.03 up down incorrect
CNAF.US Commercial National Financial Corporation 20240308 0 9.65 9.95 9.65 9.9 4572 9.9 up up correct
CNBB.US CNB Community Bancorp Inc 20240308 0 35.25 35.25 35.25 35.25 0 35.25
CNBN.US CNB Bank Shares Inc. 20240308 0 17.25 17.25 17.25 17.25 0 17.25
CNBX.US Cannabics Pharmaceuticals Inc. 20240308 0 0.01 0.01 0.01 0.01 1000 0.01
CNFN.US CFN Enterprises Inc 20240308 0 0.13 0.13 0.13 0.13 0 0.13
COSO.US CoastalSouth Bancshares Inc. 20240308 0 16.4 16.4 16.4 16.4 0 16.4
CPKF.US Chesapeake Financial Shares Inc. 20240308 0 18 18 18 18 0 18
CPMV.US MOSAIC IMMUNOENGINEERING 20240308 0 0.588 0.588 0.588 0.588 502 0.588
CPTP.US Capital Properties Inc. 20240308 0 10.65 10.65 10.45 10.45 4981 10.45 down down correct
CPWR.US Ocean Thermal Energy Corp. 20240308 0 0.0125 0.0125 0.0125 0.0125 0 0.0125
CRBO.US Carbon Energy Corporation 20240308 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240308 0 2.075 2.1 2.075 2.1 4450 2.1 up up correct
CRSS.US Crossroads Systems Inc. 20240308 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240308 0 0.021 0.021 0.0132 0.019 1890900 0.019 down up incorrect
CRVW.US CareView Communications Inc. 20240308 0 0.05 0.06 0.05 0.06 4400 0.06 up down incorrect
CRYM.US CRYOMASS TECHNOLOGIES INC 20240308 0 0.045 0.048 0.045 0.0469 34841 0.0469 up down incorrect
CSHX.US Cashmere Valley Bank 20240308 0 51 51 51 51 0 51
CTGL.US Citrine Global Corp 20240308 0 0.015 0.015 0.015 0.015 0 0.015
CTUY.US Century Next Financial Corporation 20240308 0 29.5 29.5 29.5 29.5 0 29.5
CVAT.US Cavitation Technologies Inc. 20240308 0 0.01 0.01 0.01 0.01 0 0.01
CVSI.US CV Sciences Inc. 20240308 0 0.031 0.0347 0.031 0.0331 67462 0.0331 up up correct
CWBK.US CW Bancorp 20240308 0 29.8 29.8 29.8 29.8 0 29.8
CWGL.US Crimson Wine Group Ltd. 20240308 0 5.78 5.87 5.76 5.85 9381 5.85 up up correct
CWPE.US CW Petroleum Corp 20240308 0 0.282 0.282 0.282 0.282 0 0.282
CYBL.US Cyberlux Corp 20240308 0 0.0012 0.0034 0.0012 0.003 3263500 0.003 up down incorrect
CYDY.US CytoDyn Inc. 20240308 0 0.188 0.1985 0.181 0.188 3964894 0.188
CYSM.US Community Bancorp of Santa Maria 20240308 0 10.4775 10.4775 10.39 10.39 1300 10.39 down down correct
DBIN.US Dacotah Banks Inc. 20240308 0 33 33 33 33 0 33
DCSX.US DIRECT COMM SOLUTIONS 20240308 0 0.85 0.85 0.85 0.85 1000 0.85
DFCO.US DALRADA FINCL CORP 20240308 0 0.153 0.1764 0.1515 0.175 330385 0.175 up up correct
DGWR.US DEEP GREEN WASTE & REC 20240308 0 0.0265 0.0265 0.0265 0.0265 112 0.0265
DIGP.US DigiPath Inc. 20240308 0 0.0171 0.0172 0.0158 0.0165 61150 0.0165 down down correct
DIMC.US Dimeco Inc. 20240308 0 35.75 35.75 35.75 35.75 0 35.75
DPLS.US Darkpulse Inc 20240308 0 0.001 0.001 0.0009 0.001 5099009 0.001
DPWW.US Diego Pellicer Worldwide Inc. 20240308 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240308 0 0.0003 0.0004 0.0002 0.0004 36879 0.0004 up up correct
DSBX.US Dogwood State Bank 20240308 0 16.4 16.4 16.4 16.4 0 16.4
DTGI.US Digerati Technologies Inc 20240308 0 0.0205 0.0205 0.0177 0.0201 936158 0.0201 down down correct
DYNR.US DynaResource Inc. 20240308 0 1.98 2 1.98 2 1050 2 up up correct
EACO.US EACO Corporation 20240308 0 32.02 32.02 32.02 32.02 0 32.02
EAWD.US ENERGY & WTR DEV CORP 20240308 0 0.0611 0.064 0.056 0.056 117500 0.056 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240308 0 17.25 17.38 17.25 17.38 716 17.38 up up correct
EFSI.US Eagle Financial Services Inc. 20240308 0 30 30 30 30 0 30
ELTP.US Elite Pharmaceuticals Inc. 20240308 0 0.15 0.154 0.143 0.152 716520 0.152 up up correct
ELVG.US ELVICTOR GROUP INC 20240308 0 0.02 0.02 0.02 0.02 0 0.02
EMED.US ELECTROMEDICAL TECH INC 20240308 0 0.001 0.001 0.001 0.001 200000 0.001
EMMA.US Emmaus Life Sciences Inc. 20240308 0 0.109 0.109 0.109 0.109 1900 0.109
EMYB.US Embassy Bancorp Inc. 20240308 0 14.02 14.02 13.9 13.9 2485 13.9 down down correct
ENBP.US ENB Financial Corp 20240308 0 14.45 14.45 14.45 14.45 700 14.45
ENDV.US Endonovo Therapeutics Inc. 20240308 0 0.0041 0.0041 0.0041 0.0041 200 0.0041
ENZC.US Enzolytics Inc 20240308 0 0.0149 0.0153 0.0137 0.0142 5607544 0.0142 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240308 0 0.07 0.083 0.07 0.07 22184 0.07
EQFN.US Equitable Financial Corp 20240308 0 13 13 13 13 2200 13
ESBS.US ES Bancshares Inc 20240308 0 5.35 5.35 5.35 5.35 500 5.35
ESMC.US Escalon Medical Corp. 20240308 0 0.26 0.27 0.25 0.25 21500 0.25 down up incorrect
ETCG.US Grayscale Ethereum Classic Trust 20240308 0 18.48 19.35 16.4 17.59 292000 17.59 down up incorrect
ETHE.US Grayscale Ethereum Trust (ETH) 20240308 0 33.96 34.87 32.94 34.49 6142713 34.49 up down incorrect
ETST.US Earth Science Tech Inc. 20240308 0 0.066 0.08 0.066 0.072 18275 0.072 up up correct
EWLL.US eWellness Healthcare Corp. 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240308 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240308 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240308 0 2.84 2.89 2.77 2.85 15200 2.85 up up correct
FALC.US FalconStor Software Inc. 20240308 0 1.6 1.6 1.6 1.6 0 1.6
FBAK.US First National Bank Alaska 20240308 0 195.04 195.54 195.04 195.54 23 195.54 up up correct
FBPA.US Farmers Bank of Appomattox 20240308 0 23 23 23 23 0 23
FBTT.US First Bankers Trustshares Inc. 20240308 0 18 18 18 18 200 18
FCIC.US FCCC Inc. 20240308 0 0.165 0.165 0.165 0.165 1000 0.165
FDCT.US FDCTECH INC 20240308 0 0.015 0.017 0.015 0.015 201700 0.015
FDVA.US Freedom Bank of Virginia 20240308 0 10.09 10.1 10.09 10.1 2426 10.1 up up correct
FETM.US Fentura Financial Inc. 20240308 0 25.8 25.8 25.8 25.8 0 25.8
FFLO.US FREE FLOW INC 20240308 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240308 0 69 69 68.5 68.5 2700 68.5 down down correct
FGCO.US Financial Gravity Companies Inc. 20240308 0 0.124 0.124 0.124 0.124 0 0.124
FGNV.US Forge Innovation Development Corp 20240308 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240308 0 0.03 0.03 0.03 0.03 0 0.03
FISB.US 1st Capital Bancorp 20240308 0 11.35 11.35 11.35 11.35 0 11.35
FLES.US THE 4 LESS GROUP INC 20240308 0 0.0333 0.034 0.027 0.03 663565 0.03 down down correct
FLSS.US Forbes Energy Services Ltd 20240308 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240308 0 4800 4800 4800 4800 14 4800
FMBM.US F & M Bank Corp. 20240308 0 17.78 17.78 17.78 17.78 0 17.78
FMCB.US Farmers & Merchants Bancorp 20240308 0 966.04 974.21 966.04 974.21 100 974.21 up up correct
FMCC.US Freddie Mac 20240308 0 1.09 1.22 1.09 1.172 3724863 1.172 up up correct
FMHS.US FARMHOUSE INC 20240308 0 0.25 0.3 0.17 0.28 28583 0.28 up up correct
FNAM.US Evolutionary Genomics Inc. 20240308 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240308 0 24.85 24.85 24.85 24.85 0 24.85
FNMA.US Federal National Mortgage Association 20240308 0 1.31 1.47 1.3 1.455 12336456 1.455 up up correct
FNRN.US First Northern Community Bancorp 20240308 0 8.4 8.5 8.4 8.5 4337 8.5 up up correct
FORW.US Forwardly Inc 20240308 0 0.01 0.012 0.01 0.012 99850 0.012 up up correct
FRSB.US First Resource Bank 20240308 0 13.65 13.65 13.65 13.65 0 13.65
FSSN.US FISION Corp. 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240308 0 4.38 4.39 4.34 4.385 82802 4.385 up down incorrect
FTLF.US FitLife Brands Inc 20240308 0 21.75 21.76 21.75 21.76 1183 21.76 up down incorrect
FUST.US Fuse Group Holding Inc. 20240308 0 0.51 0.51 0.272 0.3 255722 0.3 down down correct
FWONB.US Liberty Media Formula One Corporation Series B 20240308 0 65 65 65 65 0 65
GAXY.US Galaxy Next Generation Inc. 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240308 0 16 16.24 16 16.24 853 16.24 up up correct
GBLX.US GB Sciences Inc 20240308 0 0.01 0.01 0.01 0.01 238400 0.01
GBTC.US Grayscale Bitcoin Trust 20240308 0 60.83 62.84 59.07 61.9 24418700 61.9 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240308 0 0.0005 0.0005 0.0005 0.0005 6140 0.0005
GCEH.US Global Clean Energy Holdings Inc. 20240308 0 0.92 0.95 0.9139 0.9139 12032 0.9139 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240308 0 25.4 26.39 25.01 26.15 178900 26.15 up down incorrect
GIBX.US GIB CAP GROUP INC 20240308 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240308 0 0.11 0.11 0.11 0.11 0 0.11
GKIN.US Guskin Gold Corp. 20240308 0 0.0085 0.0085 0.0085 0.0085 0 0.0085
GKIT.US Greenkraft Inc. 20240308 0 0.1 0.1 0.1 0.1 0 0.1
GLAE.US GlassBridge Enterprises Inc 20240308 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240308 0 1.28 1.28 1.27 1.27 2131 1.27 down up incorrect
GLNS.US Golden Star Resource Corp. 20240308 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240308 0 1.57 1.7 1.55 1.55 13146 1.55 down down correct
GMER.US GOOD GAMING INC 20240308 0 0.027 0.0306 0.027 0.0281 469464 0.0281 up up correct
GMGT.US Gaming Technologies Inc. 20240308 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240308 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240308 0 2.8 2.99 2.8 2.95 6900 2.95 up up correct
GPFT.US Grapefruit USA Inc 20240308 0 0.0008 0.0009 0.0008 0.0009 1500 0.0009 up up correct
GPOX.US GPO PLUS INC 20240308 0 0.136 0.14 0.136 0.136 7000 0.136
GRMC.US GOLDRICH MINING CO 20240308 0 0.0195 0.0195 0.0195 0.0195 8963 0.0195
GRWC.US Grow Capital Inc. 20240308 0 0.0005 0.0005 0.0005 0.0005 97 0.0005
GRYN.US Green Hygienics Holdings Inc. 20240308 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240308 0 0.001 0.001 0.001 0.001 0 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240308 0 0.0019 0.0019 0.0016 0.0018 2741458 0.0018 down down correct
GSTX.US Graphene & Solar Technologies Ltd. 20240308 0 0.0033 0.0033 0.0033 0.0033 0 0.0033
GTEH.US Gentech Holdings Inc 20240308 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240308 0 0.2912 0.31 0.2901 0.295 585200 0.295 up up correct
GTLL.US Global Techs Ltd 20240308 0 0.0003 0.0003 0.0002 0.0003 30391834 0.0003
GVSI.US Good Vibrations Shoes Inc 20240308 0 0.0085 0.0087 0.0078 0.008 3527901 0.008 down down correct
GWSN.US Gulf West Security Network Inc. 20240308 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240308 0 0.01 0.01 0.01 0.01 13000 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240308 0 50 58.8 49.5 49.5 26300 49.5 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240308 0 21.1 21.1 21.1 21.1 1665 21.1
HCBC.US High Country Bancorp Inc. 20240308 0 31.1875 31.25 31.1875 31.25 200 31.25 up up correct
HCMC.US Healthier Choices Mgmt 20240308 0 0.0001 0.0001 0.0001 0.0001 193529696 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240308 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240308 0 0.53 0.5817 0.53 0.5678 29105 0.5678 up up correct
HLAN.US Heartland BancCorp 20240308 0 86.99 86.99 86.26 86.5 2648 86.5 down down correct
HLYK.US HealthLynked Corp 20240308 0 0.059 0.059 0.056 0.059 10700 0.059
HMBL.US Humbl Inc 20240308 0 0.0009 0.0009 0.0008 0.0009 36832075 0.0009
HMMR.US Hammer Fiber Optics Holdings Corp. 20240308 0 0.02 0.031 0.02 0.031 200 0.031 up up correct
HPNN.US Hop-On Inc 20240308 0 0.0003 0.0003 0.0002 0.0003 2085101 0.0003
HPTO.US hopTo Inc. 20240308 0 0.35 0.35 0.35 0.35 0 0.35
HQDA.US HQDA Elderly Life Network Corp. 20240308 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240308 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240308 0 0.087 0.087 0.087 0.087 0 0.087
HYEX.US HEALTHY EXTRACTS INC 20240308 0 2.35 2.35 2.35 2.35 216 2.35
HYSR.US Sunhydrogen Inc. 20240308 0 0.0113 0.0115 0.011 0.0113 1455785 0.0113
HZEN.US Grayscale Horizen Trust 20240308 0 7.52 9.1 7.52 8.47 121000 8.47 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240308 0 22.25 22.25 22.25 22.25 2500 22.25
ICBU.US Imd Companies Inc 20240308 0 0.0004 0.0004 0.0004 0.0004 45500 0.0004
ICCT.US iCoreConnect Inc. 20240308 0 1.39 1.427 1.33 1.4 37599 1.4 up up correct
ICNB.US Iconic Brands Inc. 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240308 0 1.65 1.75 1.6 1.63 40631 1.63 down down correct
IEHC.US IEH Corporation 20240308 0 5.5 5.75 5.5 5.75 13981 5.75 up down incorrect
IFHI.US Integrated Financial Holdings Inc. 20240308 0 28.48 28.48 28.48 28.48 0 28.48
IGEN.US IGEN Networks Corp. 20240308 0 0.0003 0.0003 0.0002 0.0002 265822 0.0002 down down correct
ILAL.US International Land Alliance Inc. 20240308 0 0.0738 0.08 0.0601 0.0694 250669 0.0694 down up incorrect
ILUS.US Ilustrato Pictures Intl 20240308 0 0.012 0.0128 0.0115 0.0122 8360982 0.0122 up down incorrect
IMCI.US INFINITE GROUP INC 20240308 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
IMII.US Inception Mining Inc. 20240308 0 0.001 0.001 0.0009 0.001 259633 0.001
INBC.US InBankShares Corporation 20240308 0 8.5 8.5 8.5 8.5 0 8.5
INBP.US Integrated BioPharma Inc. 20240308 0 0.23 0.23 0.23 0.23 0 0.23
INFT.US Infinity Bank 20240308 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240308 0 0.05 0.05 0.05 0.05 0 0.05
INKW.US Greene Concepts Inc New 20240308 0 0.004 0.0042 0.0039 0.0041 7277740 0.0041 up up correct
INLB.US Item 9 Labs Corp. 20240308 0 0.0003 0.0004 0.0002 0.0003 38752293 0.0003
INND.US Innerscope Hearing Tech 20240308 0 0.0003 0.0004 0.0002 0.0003 159828371 0.0003
INTI.US Inhibitor Therapeutics Inc. 20240308 0 0.074 0.074 0.074 0.074 0 0.074
INTV.US Integrated Ventures Inc 20240308 0 1.38 1.38 1.38 1.38 500 1.38
INVU.US InvestView Inc. 20240308 0 0.025 0.0251 0.024 0.025 843390 0.025
IONI.US I-On Digital Corp. 20240308 0 0.45 0.47 0.44 0.44 11066 0.44 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240308 0 0.0114 0.012 0.009 0.0109 1683012 0.0109 down up incorrect
IPSI.US Innovative Payment Solutions Inc. 20240308 0 0.2 0.2 0.173 0.189 5600 0.189 down down correct
IQST.US Iqstel Inc 20240308 0 0.2401 0.255 0.24 0.255 269348 0.255 up up correct
ISBA.US Isabella Bank Corporation 20240308 0 19.03 19.03 18.95 18.95 5711 18.95 down down correct
ISCO.US International Stem Cell Corporation 20240308 0 0.105 0.105 0.1 0.1 4241 0.1 down up incorrect
IVDN.US Innovative Designs Inc. 20240308 0 0.17 0.17 0.17 0.17 0 0.17
IVFH.US Innovative Food Holdings Inc. 20240308 0 0.88 0.94 0.88 0.905 4144 0.905 up up correct
IWSY.US ImageWare Systems Incorporated 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240308 0 22.5 22.5 22.5 22.5 0 22.5
JFBC.US Jeffersonville Bancorp 20240308 0 17.65 17.65 17.65 17.65 700 17.65
JKSM.US Jacksam Corp. 20240308 0 0.015 0.015 0.015 0.015 0 0.015
JSDA.US Jones Soda Co. 20240308 0 0.229 0.239 0.2251 0.239 262970 0.239 up up correct
KAYS.US Kaya Holdings Inc. 20240308 0 0.036 0.0423 0.036 0.0423 20000 0.0423 up up correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240308 0 0.08 0.105 0.08 0.0865 3771775 0.0865 up up correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240308 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240308 0 37.0001 38.8 37.0001 38.75 600 38.75 up down incorrect
KGKG.US Kona Gold Solutions Inc. 20240308 0 0.0061 0.0063 0.0045 0.0057 40626913 0.0057 down up incorrect
KISB.US Kish Bancorp Inc. 20240308 0 30 30 30 30 200 30
KITL.US Kisses From Italy Inc 20240308 0 0.0011 0.0013 0.001 0.0011 1832766 0.0011
KTEL.US KonaTel Inc. 20240308 0 0.65 0.65 0.65 0.65 0 0.65
KTHN.US Katahdin Bankshares Corp. 20240308 0 22.15 22.15 22.15 22.15 0 22.15
LBRDB.US Liberty Broadband Corp. Class B 20240308 0 62.5 62.5 62.5 62.5 0 62.5
LBSR.US LIBERTY STAR URANM METLS 20240308 0 0.54 0.57 0.4705 0.4952 52422 0.4952 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240308 0 0.028 0.03 0.028 0.029 304500 0.029 up up correct
LDSN.US Luduson G Inc 20240308 0 0.6 0.6 0.6 0.6 0 0.6
LEAI.US Legacy Education Alliance Inc 20240308 0 0.148 0.148 0.134 0.134 24443 0.134 down down correct
LFER.US Life on Earth Inc. 20240308 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240308 0 15.4 15.7 15.23 15.7 2416 15.7 up up correct
LGCP.US LEGION CAP CORP 20240308 0 0.198 0.198 0.198 0.198 0 0.198
LGIQ.US Logiq Inc. 20240308 0 0.025 0.025 0.023 0.025 170900 0.025
LICT.US LICT Corporation 20240308 0 16157 16200 16000 16200 100 16200 up up correct
LIVC.US Live Current Media Inc. 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240308 0 31 31 31 31 0 31
LQMT.US Liquidmetal Technologies Inc. 20240308 0 0.05 0.05 0.05 0.05 353200 0.05
LSMG.US Lode-Star Mining Inc. 20240308 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240308 0 19.75 20.97 18.3 19.87 445200 19.87 up up correct
LTNC.US Labor Smart Inc 20240308 0 0.0007 0.0025 0.0007 0.0025 263031 0.0025 up up correct
LTUM.US Lithium Corporation 20240308 0 0.0365 0.0381 0.035 0.0375 130123 0.0375 up down incorrect
LUMB.US Lumbee Guaranty Bank 20240308 0 10.25 10.25 10.25 10.25 0 10.25
LUVU.US Luvu Brands Inc. 20240308 0 0.075 0.085 0.075 0.085 15000 0.085 up down incorrect
LYBC.US Lyons Bancorp Inc. 20240308 0 40 40 40 40 0 40
MACE.US Mace Security International Inc. 20240308 0 0.04 0.04 0.04 0.04 0 0.04
MAGE.US Magellan Gold Corporation 20240308 0 0.118 0.118 0.118 0.118 0 0.118
MBLU.US Morris State Bancshares Inc 20240308 0 87 88 87 88 776 88 up up correct
MCBI.US Mountain Commerce Bancorp Inc. 20240308 0 17.9 18.45 17.9 18.45 600 18.45 up up correct
MCOA.US Marijuana Company of America Inc. 20240308 0 0.0002 0.0002 0.0001 0.0001 8856073 0.0001 down down correct
MDCN.US Medican Enterprises Inc 20240308 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240308 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240308 0 1.14 1.19 1.11 1.11 463900 1.11 down down correct
MFON.US Mobivity Holdings Corp. 20240308 0 0.37 0.373 0.37 0.3725 16620 0.3725 up up correct
MGTI.US MGT Capital Investments Inc. 20240308 0 0.0038 0.0039 0.0024 0.0033 3621620 0.0033 down up incorrect
MHGU.US Meritage Hospitality Group Inc. 20240308 0 18.5 18.5 18.5 18.5 0 18.5
MHTX.US Manhattan Scientifics Inc. 20240308 0 0.0045 0.0045 0.0045 0.0045 25000 0.0045
MITI.US MITESCO INC 20240308 0 0.58 0.58 0.5 0.5 513 0.5 down down correct
MJHI.US MJ Harvest Inc. 20240308 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240308 0 0.0024 0.0025 0.0021 0.0022 15663597 0.0022 down up incorrect
MJNE.US MJ HOLDINGS INC 20240308 0 0.0138 0.0138 0.0138 0.0138 3526 0.0138
MMEX.US Mmex Resources Corp 20240308 0 0.0001 0.0001 0.0001 0.0001 4812701 0.0001
MMND.US Mastermind Inc. 20240308 0 0.06 0.06 0.06 0.06 0 0.06
MNAT.US Marquette National Corporation 20240308 0 27.35 27.35 27.35 27.35 100 27.35
MNBO.US MNB Holdings Corporation 20240308 0 25 25 25 25 0 25
MNTR.US Mentor Capital Inc. 20240308 0 0.0467 0.0502 0.0461 0.0472 19235 0.0472 up down incorrect
MPIR.US Empire Diversified Energy Inc. 20240308 0 0.18 0.18 0.18 0.18 0 0.18
MRMD.US MariMed Inc 20240308 0 0.23 0.25 0.215 0.25 1167100 0.25 up up correct
MRZM.US Marizyme Incorporated 20240308 0 0.1 0.1 0.1 0.1 0 0.1
MVLY.US Mission Valley Bancorp 20240308 0 14.55 14.55 14.55 14.55 0 14.55
NANX.US Nanophase Technologies Corporation 20240308 0 0.493 0.493 0.49 0.49 420 0.49 down down correct
NASB.US NASB Financial Inc. 20240308 0 32.5 32.5 32.5 32.5 100 32.5
NAUH.US National American University Holdings Inc. 20240308 0 0.0665 0.0665 0.0665 0.0665 500 0.0665
NBIO.US Nascent Biotech Inc. 20240308 0 0.103 0.1199 0.102 0.1199 50700 0.1199 up down incorrect
NGTF.US NightFood Holdings Inc. 20240308 0 0.0151 0.016 0.0135 0.016 130051 0.016 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240308 0 17.5 17.67 16.65 16.65 1300 16.65 down down correct
NLCP.US NewLake Capital Partners 20240308 0 16.41 16.5 16.05 16.1 18400 16.1 down down correct
NLST.US Netlist Inc 20240308 0 1.57 1.62 1.53 1.59 299117 1.59 up up correct
NOBH.US Nobility Homes Inc. 20240308 0 32.5 32.5 32.5 32.5 0 32.5
NOHO.US Novation Holdings Inc 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240308 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240308 0 0.28 0.33 0.28 0.33 17100 0.33 up up correct
NSAV.US Net Savings Link Inc 20240308 0 0.0014 0.0015 0.0013 0.0014 5211723 0.0014
NUGS.US Cannabis Strategic Ventures 20240308 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240308 0 0.071 0.088 0.068 0.086 318764 0.086 up up correct
NUVR.US Nuvera Communications Inc. 20240308 0 11.15 11.15 11.15 11.15 0 11.15
NWBO.US Northwest Biotherapeutics Inc. 20240308 0 0.57 0.58 0.56 0.57 1545500 0.57
NWYF.US Northway Financial Inc. 20240308 0 18.81 18.81 18.81 18.81 0 18.81
NXEN.US Nexien BioPharma Inc. 20240308 0 0.0299 0.0299 0.0241 0.0241 873 0.0241 down down correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240308 0 0.09 0.09 0.09 0.09 535 0.09
ODYY.US Odyssey Group International Inc. 20240308 0 0.049 0.05 0.042 0.05 54700 0.05 up up correct
OMTK.US Omnitek Engineering Corp. 20240308 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240308 0 1.16 1.16 1.16 1.16 0 1.16
OPTI.US Optec International Inc 20240308 0 0.0023 0.0026 0.0022 0.0025 20725619 0.0025 up up correct
OPVS.US NanoFlex Power Corp. 20240308 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240308 0 7.52 7.52 7.0501 7.2 23227 7.2 down up incorrect
OSBK.US Oconee Financial Corporation 20240308 0 35.11 35.11 35.11 35.11 0 35.11
OTCM.US OTC Markets Group Inc. 20240308 0 57.74 57.99 55.51 56.89 11800 56.89 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240308 0 0.0395 0.0425 0.0353 0.042 90533 0.042 up up correct
OTTW.US Ottawa Bancorp Inc. 20240308 0 11.26 11.26 11.26 11.26 200 11.26
OWPC.US One World Pharma Inc. 20240308 0 0.057 0.057 0.0558 0.0558 4715 0.0558 down down correct
OZSC.US Ozop Energy Solutions Inc 20240308 0 0.0012 0.0013 0.0011 0.0012 31402387 0.0012
PBAM.US Private Bancorp of America Inc. 20240308 0 35 35.19 34.6775 34.75 3890 34.75 down down correct
PBIO.US Pressure BioSciences Inc. 20240308 0 0.1798 0.1899 0.17 0.1899 106645 0.1899 up up correct
PBNC.US PB Financial Corporation 20240308 0 40 40 40 40 0 40
PBNK.US Pinnacle Bank 20240308 0 15.5 15.5 15.5 15.5 0 15.5
PBSV.US Pharma-Bio Serv Inc. 20240308 0 0.9 0.9 0.9 0.9 1300 0.9
PBYA.US Upstryve Inc 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240308 0 16.1 16.1 16.1 16.1 0 16.1
PFHO.US Pacific Health Care Organization Inc. 20240308 0 0.67 0.67 0.67 0.67 1500 0.67
PFLC.US Pacific Financial Corporation 20240308 0 10.35 10.35 10.35 10.35 0 10.35
PFTI.US Puradyn Filter Technologies Incorporated 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240308 0 0.09 0.1 0.09 0.1 73144 0.1 up up correct
PGTK.US Pacific Green Technologies Inc. 20240308 0 0.599 0.599 0.575 0.575 400 0.575 down down correct
PHCG.US Pure Harvest Cannabis Group Inc. 20240308 0 0.003 0.003 0.003 0.003 5000 0.003
PHIL.US Phi Group Inc 20240308 0 0.0002 0.0003 0.0002 0.0002 3227589 0.0002
PHOT.US GrowLife Inc. 20240308 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
PKTX.US ProtoKinetix Incorporated 20240308 0 0.0167 0.0189 0.0138 0.017 233014 0.017 up down incorrect
PMHG.US Prime Meridian Holding Co. 20240308 0 22.3 22.3 22.3 22.3 350 22.3
PPBN.US Pinnacle Bankshares Corporation 20240308 0 28.74 28.74 28.74 28.74 0 28.74
PPHI.US Positive Physicians Holdings Inc. 20240308 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240308 0 0.195 0.195 0.185 0.19 43600 0.19 down up incorrect
PSBQ.US PSB Holdings Inc. 20240308 0 21.05 21.05 21.05 21.05 0 21.05
PTOI.US Plastic2Oil Inc. 20240308 0 0.0038 0.006 0.0035 0.0035 56999 0.0035 down down correct
PUBC.US PureBase Corporation 20240308 0 0.081 0.1 0.081 0.095 48122 0.095 up up correct
PURE.US Pure Bioscience Inc. 20240308 0 0.1012 0.1012 0.09 0.09 1600 0.09 down down correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240308 0 0.215 0.2225 0.181 0.1988 1914163 0.1988 down down correct
PWCO.US PwrCor Inc. 20240308 0 0.0515 0.0515 0.0515 0.0515 0 0.0515
PXFG.US Phoenix Footwear Group Inc. 20240308 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240308 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
QEPC.US Q.E.P. CO INC 20240308 0 24.49 25.51 23.25 25.51 9725 25.51 up up correct
QGSI.US QuantGate Systems Inc 20240308 0 0.037 0.037 0.037 0.037 0 0.037
QMCI.US QuoteMedia Inc. 20240308 0 0.21 0.21 0.21 0.21 1000 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240308 0 11.3 11.3 11.3 11.3 0 11.3
QPRC.US Quest Patent Research Corp. 20240308 0 0.3 0.3 0.3 0.3 278 0.3
QRON.US Qrons Inc. 20240308 0 0.1855 0.1855 0.1855 0.1855 1000 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240308 0 6.85 6.85 6.85 6.85 100 6.85
QSEP.US QS Energy Inc. 20240308 0 0.061 0.0649 0.061 0.0649 20110 0.0649 up up correct
RASP.US Rasna Therapeutics Inc. 20240308 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240308 0 0.0718 0.0748 0.0708 0.0736 757212 0.0736 up down incorrect
RELT.US Reliant Holdings Inc. 20240308 0 0.1499 0.1499 0.1499 0.1499 0 0.1499
RGBP.US Regen Biopharma Inc 20240308 0 0.85 0.85 0.787 0.8278 4090 0.8278 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240308 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240308 0 0.0019 0.0035 0.0011 0.0012 214385 0.0012 down down correct
RMHB.US Rocky Mountain High Brands Inc 20240308 0 0.0121 0.02 0.0121 0.018 581807 0.018 up down incorrect
ROYE.US Royal Energy Resources Inc. 20240308 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240308 0 0.05 0.06 0.05 0.05 8900 0.05
RPMT.US Rego Payment Architectures Inc 20240308 0 1.15 1.25 1.04 1.15 77675 1.15
RRIF.US Rainforest Resources Inc. 20240308 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240308 0 0.0009 0.0009 0.0007 0.0008 68740361 0.0008 down up incorrect
RSTN.US RDE INC 20240308 0 4.22 4.22 4.22 4.22 100 4.22
RVIV.US Reviv3 Procare Co. 20240308 0 12.99 12.99 12.3034 12.7 3765 12.7 down up incorrect
RWCB.US Redwood Capital Bancorp 20240308 0 21.5 21.5 21.5 21.5 1200 21.5
RXMD.US Progressive Care Inc. 20240308 0 2.5 2.68 2.3 2.65 4392 2.65 up up correct
SABK.US South Atlantic Bancshares Inc. 20240308 0 11.81 12 11.81 12 400 12 up up correct
SAML.US SAMSARA LUGGAGE INC 20240308 0 0.0305 0.034 0.028 0.0306 216743 0.0306 up up correct
SANP.US Santo Mining Corp 20240308 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240308 0 0.32 0.32 0.32 0.32 350 0.32
SCIA.US SCI Engineered Materials Inc. 20240308 0 5.43 5.48 5.295 5.48 652 5.48 up up correct
SCND.US Scientific Industries Inc. 20240308 0 1.65 1.65 1.65 1.65 0 1.65
SCOO.US School Specialty Inc. 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240308 0 28.8 28.8 28.3 28.75 2599 28.75 down down correct
SEGI.US Sycamore Entmt Group Inc 20240308 0 0.0006 0.0007 0.0006 0.0007 150512 0.0007 up down incorrect
SENR.US Strategic Environmental & Energy Resources Inc. 20240308 0 0.05 0.0697 0.05 0.05 72228 0.05
SGMD.US Sugarmade Inc. 20240308 0 0.004 0.005 0.004 0.005 11423 0.005 up up correct
SHMP.US NaturalShrimp Inc. 20240308 0 0.011 0.012 0.011 0.011 9277400 0.011
SHRG.US Sharing Services Global Corp. 20240308 0 0.002 0.003 0.002 0.002 149300 0.002
SHWZ.US Medicine Man Technologies Inc. 20240308 0 1.01 1.16 0.991 1.12 133993 1.12 up down incorrect
SING.US SinglePoint Inc. 20240308 0 0.352 0.359 0.33 0.331 268000 0.331 down down correct
SIRC.US Solar Integrated Roofing Corp 20240308 0 0.0012 0.0012 0.0009 0.001 45327767 0.001 down down correct
SKAS.US Saker Aviation Services Inc. 20240308 0 8.67 8.67 8.67 8.67 280 8.67
SKVI.US Skinvisible Inc. 20240308 0 0.09 0.09 0.09 0.09 0 0.09
SKYE.US SKYE BIOSCIENCE INC 20240308 0 13.74 13.74 12.63 13.325 42752 13.325 down down correct
SMGI.US SMG Industries Inc. 20240308 0 0.13 0.13 0.05 0.075 315800 0.075 down down correct
SMKG.US SMART CARD MKTG SYS INC 20240308 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240308 0 0.0004 0.0005 0.0004 0.0004 3555000 0.0004
SNVP.US Savoy Energy Corp New 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240308 0 0.0236 0.026 0.0222 0.0222 149150 0.0222 down down correct
SNYR.US Synergy CHC Corp. 20240308 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240308 0 8.5625 8.5625 8.5 8.5 600 8.5 down down correct
SPGX.US Sustainable Projects Group Inc 20240308 0 0.29 0.29 0.29 0.29 0 0.29
SPYR.US SPYR INC 20240308 0 0.0002 0.0002 0.0001 0.0001 54745500 0.0001 down down correct
SRGZ.US Star Gold Corp. 20240308 0 0.0121 0.0121 0.0121 0.0121 1000 0.0121
STBI.US Sturgis Bancorp Inc. 20240308 0 16.9 16.99 16.9 16.99 7302 16.99 up up correct
STCB.US Starco Brands Inc 20240308 0 0.13 0.13 0.12 0.12 6800 0.12 down down correct
STEV.US Stevia Corp 20240308 0 0.0032 0.0035 0.0029 0.0035 152941 0.0035 up up correct
STHI.US Sprout Tiny Homes Inc. 20240308 0 0.0274 0.028 0.0274 0.028 604 0.028 up up correct
STLY.US HG Holdings Inc. 20240308 0 6 6 6 6 0 6
STMH.US Stem Holdings Inc. 20240308 0 0.35 0.35 0.1 0.1 4056 0.1 down down correct
SUME.US Summer Energy Holdings Inc. 20240308 0 0.3001 0.3001 0.3001 0.3001 0 0.3001
SUND.US Sundance Strategies Inc. 20240308 0 1.4 1.4 1.4 1.4 0 1.4
SVBT.US SVB & T Corporation 20240308 0 39.81 39.81 39.81 39.81 505 39.81
SYEV.US Seychelle Environmental Technologies Inc. 20240308 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240308 0 0.0011 0.0011 0.0011 0.0011 140 0.0011
SYSX.US Sysorex Inc. 20240308 0 0.0006 0.0006 0.0006 0.0006 3158 0.0006
TAUG.US Tauriga Sciences Inc. 20240308 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240308 0 3.5 3.6 3.5 3.5 1750 3.5
TCCO.US TECHNICAL COMMUNICATIONS 20240308 0 0.35 0.35 0.35 0.35 0 0.35
TCNB.US Town Center Bank 20240308 0 5.3 5.3 5.3 5.3 100 5.3
TDNT.US Trident Brands Incorporated 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240308 0 0.05 0.05 0.049 0.049 63700 0.049 down down correct
TGEN.US TECOGEN INC 20240308 0 0.646 0.7 0.646 0.7 14500 0.7 up up correct
TGHI.US Touchpoint Group Holdings Inc. 20240308 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240308 0 0.04 0.04 0.04 0.04 0 0.04
TIKK.US Tel-Instrument Electronics Corp 20240308 0 1.95 1.95 1.95 1.95 0 1.95
TIXC.US Tix Corporation 20240308 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240308 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240308 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240308 0 0.0067 0.0067 0.0067 0.0067 1620 0.0067
TLRS.US Timberline Resources Corporation 20240308 0 0.04 0.0407 0.04 0.0407 59998 0.0407 up down incorrect
TLSS.US TRANSPORTATION & LOGISTIC 20240308 0 0.0002 0.0002 0.0001 0.0002 28079103 0.0002
TMBXF.US Tombstone Exploration Corporation 20240308 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TMRC.US Texas Mineral Resources Corp. 20240308 0 0.405 0.415 0.3979 0.406 13686 0.406 up up correct
TOFB.US Tofutti Brands Inc. 20240308 0 0.77 0.77 0.77 0.77 0 0.77
TPCS.US TechPrecision Corporation 20240308 0 4.72 4.72 4.19 4.41 15400 4.41 down down correct
TPTW.US TPT Global Tech Inc. 20240308 0 0.0005 0.0005 0.0004 0.0004 6200267 0.0004 down down correct
TRCK.US Track Group Inc. 20240308 0 0.2 0.2 0.2 0.2 0 0.2
TRIQ.US TRAQIQ INC 20240308 0 0.45 0.55 0.4355 0.55 5300 0.55 up up correct
TRVR.US Two Rivers Financial Group Inc 20240308 0 36.5 36.5 36.5 36.5 0 36.5
TSSI.US TSS Inc. 20240308 0 0.4448 0.45 0.4448 0.4455 1250 0.4455 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240308 0 45.92 45.92 45.92 45.92 0 45.92
TYFG.US Tri-County Financial Group Inc. 20240308 0 42.1 42.1 42.1 42.1 0 42.1
UBAB.US United Bancorporation of Alabama Inc. 20240308 0 42 42 42 42 474 42
UCASU.US UC Asset Limited Partnership 20240308 0 0.4875 0.4875 0.4875 0.4875 0 0.4875
UCLE.US US Nuclear Corp. 20240308 0 0.0432 0.0474 0.041 0.041 286501 0.041 down down correct
UNIB.US University Bancorp Inc. 20240308 0 13.7 13.7 13.7 13.7 0 13.7
UNIF.US U & I Financial Corp. 20240308 0 6.8 6.8 6.8 6.8 0 6.8
UNIR.US Uniroyal Global Engineered Products Inc. 20240308 0 0.001 0.001 0.001 0.001 0 0.001
UNRV.US Unrivaled Brands Inc 20240308 0 0.8798 0.89 0.7941 0.8 9330 0.8 down down correct
UNTN.US United Tennessee Bankshares Inc. 20240308 0 18 18 18 18 0 18
UNXP.US United Express Inc 20240308 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240308 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240308 0 0.07 0.07 0.07 0.07 6591 0.07
USMT.US US Metro Bancorp Inc. 20240308 0 3.28 3.28 3.28 3.28 2000 3.28
UWHR.US Uwharrie Capital Corp 20240308 0 7.5 7.5 7.5 7.5 0 7.5
VFRM.US Veritas Farms Inc. 20240308 0 0.019 0.019 0.019 0.019 75 0.019
VISM.US Visium Technologies Inc 20240308 0 0.0103 0.0103 0.0098 0.01 365383 0.01 down down correct
VIVC.US Vivic Corp. 20240308 0 1.7 1.73 1.6 1.7 2200 1.7
VMNT.US Vemanti Group Inc. 20240308 0 0.0855 0.0855 0.0621 0.0849 104600 0.0849 down up incorrect
VPER.US Viper Networks Inc 20240308 0 0.0004 0.0005 0.0004 0.0005 2295530 0.0005 up up correct
VPLM.US Voip-Pal.com Inc. 20240308 0 0.0163 0.0164 0.0157 0.0158 1220365 0.0158 down down correct
VRUS.US Verus International Inc. 20240308 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240308 0 11.1 11.15 11.1 11.15 2700 11.15 up down incorrect
VYCO.US Vycor Medical Inc. 20240308 0 0.0839 0.089 0.0839 0.089 2000 0.089 up up correct
VYND.US VYNLEADS INC 20240308 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240308 0 0.0284 0.0284 0.0284 0.0284 40 0.0284
WARM.US Cool Technologies Inc. 20240308 0 0.0014 0.0014 0.0014 0.0014 1112370 0.0014
WAYN.US Wayne Savings Bancshares Inc. 20240308 0 24.05 24.05 24 24 900 24 down down correct
WBBW.US Westbury Bancorp Inc 20240308 0 28 28 28 28 0 28
WCRS.US Western Capital Resources Inc. 20240308 0 4.75 4.75 4.75 4.75 200 4.75
WCUI.US Wellness Center USA Inc. 20240308 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
WDDD.US Worlds Inc. 20240308 0 0.01 0.01 0.0085 0.0085 27000 0.0085 down down correct
WDLF.US Social Life Network Inc 20240308 0 0.0006 0.0007 0.0005 0.0006 14189914 0.0006
WINR.US Simplicity Esports and Gaming Company. 20240308 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240308 0 0.334 0.4 0.32 0.3221 26340 0.3221 down down correct
WRIV.US White River Bancshares Co. 20240308 0 59 59 59 59 0 59
WSCO.US Wall Street Media Co Inc. 20240308 0 0.44 0.475 0.44 0.475 2099 0.475 up down incorrect
WTBFB.US W T B Financial Crp B 20240308 0 280.53 283 276.12 283 169 283 up up correct
XDSL.US mPhase Technologies Inc. 20240308 0 0.0014 0.0014 0.0014 0.0014 103 0.0014
XERI.US XERIANT INC 20240308 0 0.018 0.018 0.016 0.017 590400 0.017 down up incorrect
ZCSH.US Grayscale Zcash Trust 20240308 0 6.7 7 6.68 6.8 95600 6.8 up up correct
ZDPY.US Zoned Properties Inc. 20240308 0 0.515 0.526 0.501 0.515 6000 0.515
ZNOG.US Zion Oil & Gas Inc 20240308 0 0.06 0.06 0.06 0.06 4326500 0.06

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