CollectAI

close-otc

2024/03/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240311 0 0.0277 0.0279 0.0241 0.0242 5678486 0.0242 down up incorrect
AAWH.US Ascend Wellness Holdings Inc Class A 20240311 0 1.2 1.21 1.02 1.06 436100 1.06 down up incorrect
ABMC.US AMER BIO MEDICA CORP 20240311 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ABMT.US Advanced BioMedical Technologies Inc. 20240311 0 0.01 0.01 0.01 0.01 0 0.01
ACAN.US Americann Inc. 20240311 0 0.06 0.06 0.06 0.06 3500 0.06
ACBM.US Acro Biomedical Co Ltd 20240311 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240311 0 6.75 7.25 6.05 7.25 6800 7.25 up down incorrect
ACUR.US Acura Pharmaceuticals Inc. 20240311 0 0.0042 0.0042 0.0042 0.0042 0 0.0042
ADGO.US Advantego Corp 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240311 0 0.0634 0.0634 0.061 0.061 69258 0.061 down down correct
ADMT.US ADM Tronics Unlimited Inc. 20240311 0 0.08 0.08 0.08 0.08 300 0.08
AERG.US Applied Energetics Inc. 20240311 0 1.96 2.05 1.92 2.025 26500 2.025 up up correct
AFIPA.US Amfi Corp A 20240311 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240311 0 0.03 0.04 0.03 0.04 3000 0.04 up up correct
AITX.US Artificial Intelligence Technology Solutions Inc 20240311 0 0.0029 0.0029 0.0026 0.0027 76865262 0.0027 down down correct
ALBY.US Community Capital Bancshares Inc. 20240311 0 18.6 18.6 18.6 18.6 0 18.6
ALDS.US APPlife Digital Solutions Inc. 20240311 0 0.0099 0.0185 0.0099 0.011 684278 0.011 up up correct
ALID.US Allied Corp. (California) 20240311 0 0.05 0.05 0.05 0.05 910 0.05
ALKM.US Alkame Holdings Inc 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240311 0 27.65 27.9 27.65 27.9 1900 27.9 up up correct
ALTD.US Altitude International Inc. 20240311 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240311 0 37.02 37.3 36.96 36.96 10500 36.96 down up incorrect
AMCT.US American Education Center Inc. 20240311 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240311 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240311 0 0.0001 0.0001 0.0001 0.0001 1000008 0.0001
AMMJ.US American Cannabis Company Inc 20240311 0 0.01 0.012 0.01 0.012 382300 0.012 up down incorrect
AMMX.US AmeraMex International Inc. 20240311 0 0.169 0.169 0.169 0.169 3000 0.169
AMNL.US Applied Minerals Inc. 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240311 0 0.04 0.04 0.04 0.04 1000 0.04
ANDR.US Andrea Electronics Corporation 20240311 0 0.01 0.02 0.01 0.01 29800 0.01
ARBV.US American Riviera Bank 20240311 0 15.85 15.85 15.85 15.85 0 15.85
ARTH.US Arch Therapeutics Inc. 20240311 0 1.81 1.86 1.81 1.86 500 1.86 up down incorrect
ARTNB.US Artesian Resources Corporation Class B 20240311 0 34.05 34.05 34.05 34.05 0 34.05
ATAO.US ALTAIR INTERNATIONAL CORP 20240311 0 0.092 0.114 0.081 0.1 15200 0.1 up up correct
ATGN.US Altigen Communications Inc 20240311 0 0.83 0.91 0.83 0.85 155700 0.85 up up correct
ATRX.US Adhera Therapeutics Inc 20240311 0 0.01 0.01 0.01 0.01 30300 0.01
ATVK.US Ameritek Ventures 20240311 0 0.0017 0.0018 0.0016 0.0016 2675318 0.0016 down down correct
AUNXF.US Axp Energy Ltd 20240311 0 0.0007 0.0007 0.0007 0.0007 79100 0.0007
AXIM.US AXIM Biotechnologies Inc. 20240311 0 0.012 0.014 0.012 0.014 162000 0.014 up up correct
AZFL.US Amazonas Florestal New 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240311 0 0.78 0.78 0.78 0.78 1854 0.7698
BANT.US Bantec Inc 20240311 0 0.015 0.0196 0.011 0.0196 20551 0.0196 up up correct
BASA.US Basanite Inc. 20240311 0 0.012 0.012 0.012 0.012 148100 0.012
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240311 0 47 47 47 47 0 47
BAYP.US Bayport Intl Holdgs Inc 20240311 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240311 0 9.4 9.4 9.37 9.37 2000 9.37 down down correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240311 0 9.02 10.19 8.71 10.14 1135700 10.14 up up correct
BCTF.US Bancorp 34 Inc. 20240311 0 9 9 9 9 0 9
BDCO.US Blue Dolphin Energy Company 20240311 0 4.6 4.97 4 4.73 10400 4.73 up up correct
BDGR.US Black Dragon Res Cos Inc 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240311 0 2.59 2.59 2.59 2.59 0 2.59
BEGI.US BlackStar Enterprise Group Inc. 20240311 0 0.0017 0.0019 0.0015 0.0015 10344463 0.0015 down down correct
BELP.US Belpointe REIT Inc 20240311 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240311 0 28.99 28.99 28.9132 28.9132 204 28.9132 down down correct
BFCH.US Bitfrontier Capital Hldgs 20240311 0 0.0145 0.016 0.0106 0.015 926066 0.015 up up correct
BIIO.US Bionovate Technologies 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240311 0 0.002 0.002 0.002 0.002 4022200 0.002
BLGO.US BioLargo Inc. 20240311 0 0.36 0.37 0.31 0.35 670500 0.35 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240311 0 0.75 0.75 0.75 0.75 0 0.75
BMTM.US Bright Mountain Media Inc. 20240311 0 0.0801 0.0801 0.0801 0.0801 1500 0.0801
BNCC.US BNCCorp Inc. 20240311 0 23.75 23.93 23.5 23.93 1700 23.93 up up correct
BNET.US Bion Environmental Technologies Inc. 20240311 0 1.07 1.08 1.05 1.06 6700 1.06 down down correct
BOID.US Bank of Idaho Holding Co 20240311 0 29 29 29 29 0 29
BRLL.US Barrel Energy Inc 20240311 0 0.0105 0.0105 0.009 0.01 716244 0.01 down down correct
BRSF.US BRAIN SCIENTIFIC INC 20240311 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240311 0 0.33 0.33 0.264 0.264 2100 0.264 down down correct
BSFO.US Bank San Francisco California NEW 20240311 0 26.75 26.75 26.75 26.75 0 26.75
BSPK.US Bespoke Extracts Inc 20240311 0 0.125 0.125 0.125 0.125 0 0.125
BTIM.US Boatim Inc. 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240311 0 0.07 0.08 0.07 0.08 4400 0.08 up up correct
BUKS.US Butler National Corporation 20240311 0 0.77 0.77 0.75 0.76 25200 0.76 down down correct
BWMG.US BROWNIE'S MARINE GRP INC 20240311 0 0.014 0.014 0.012 0.012 170000 0.012 down down correct
CANB.US Can B Corp. 20240311 0 0.12 0.12 0.081 0.1 507500 0.1 down down correct
CANN.US General Cannabis Corp. 20240311 0 0.0872 0.0872 0.0825 0.0847 27800 0.0847 down down correct
CAPC.US Capstone Cos. Inc. 20240311 0 0.015 0.015 0.015 0.015 0 0.015
CAPS.US Capstone Therapeutics Corp. 20240311 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240311 0 0.0013 0.0013 0.0012 0.0012 1134461 0.0012 down down correct
CBAF.US Citba Financial Corporation 20240311 0 22.73 22.73 22.73 22.73 0 22.73
CBBI.US CBB Bancorp Inc 20240311 0 9.9 9.97 9.9 9.95 14000 9.95 up up correct
CBDS.US Cannabis Sativa Inc. 20240311 0 0.0132 0.0167 0.0132 0.0132 57643 0.0132
CBKM.US Consumers Bancorp Inc. 20240311 0 16.9 17.05 16.68 16.68 1300 16.68 down down correct
CBTN.US Citizens Bancorp Investment Inc Class A 20240311 0 36 36 36 36 0 36
CBWA.US Commencement Bank 20240311 0 9.89 9.89 9.89 9.89 100 9.89
CCNB.US Coastal Carolina Bancshares Inc. 20240311 0 9.54 9.69 9.54 9.69 6700 9.69 up up correct
CCOB.US Century Cobalt Corp. 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240311 0 0.0001 0.0001 0.0001 0.0001 42000 0.0001
CCUR.US CCUR Holdings Inc. 20240311 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240311 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240311 0 0.714 0.74 0.69 0.7 95100 0.7 down down correct
CFNB.US California First National Bancorp 20240311 0 18.25 18.25 18.25 18.25 0 18.25
CGLO.US Coro Global Inc 20240311 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240311 0 46.01 46.01 46.01 46.01 0 46.01
CHUC.US CHARLIES HOLDINGS INC 20240311 0 0.1725 0.1725 0.161 0.17 46711 0.17 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240311 0 21.02 21.02 20.9 20.9 200 20.9 down down correct
CLCS.US Cell Source Inc. 20240311 0 0.4 0.4 0.4 0.4 200 0.4
CLRD.US CLEARDAY INC 20240311 0 0.3 0.3 0.3 0.3 5000 0.3
CLSH.US CLS Holdings USA Inc 20240311 0 0.045 0.05 0.045 0.05 47300 0.05 up up correct
CMTV.US Community Bancorp. 20240311 0 16.1 16.15 16.01 16.01 2600 16.01 down down correct
CMUV.US CMUV BANCORP 20240311 0 17.5 17.5 17.5 17.5 100 17.38
CMXC.US Cell MedX Corp. 20240311 0 0.03 0.03 0.03 0.03 0 0.03
CNAF.US Commercial National Financial Corporation 20240311 0 9.9 9.9 9.55 9.55 2700 9.55 down down correct
CNBB.US CNB Community Bancorp Inc 20240311 0 34.6117 34.6117 34.6117 34.6117 300 34.322
CNBN.US CNB Bank Shares Inc. 20240311 0 17.25 17.25 17.25 17.25 0 17.11
CNBX.US Cannabics Pharmaceuticals Inc. 20240311 0 0.02 0.02 0.01 0.02 367800 0.02
CNFN.US CFN Enterprises Inc 20240311 0 0.13 0.13 0.13 0.13 118300 0.13
COSO.US CoastalSouth Bancshares Inc. 20240311 0 16.4 16.4 16.4 16.4 0 16.4
CPKF.US Chesapeake Financial Shares Inc. 20240311 0 18 18 18 18 0 18
CPMV.US MOSAIC IMMUNOENGINEERING 20240311 0 0.3126 0.3126 0.3126 0.3126 1399 0.3126
CPTP.US Capital Properties Inc. 20240311 0 10.45 10.45 10.45 10.45 0 10.45
CPWR.US Ocean Thermal Energy Corp. 20240311 0 0.0125 0.0125 0.011 0.011 78000 0.011 down down correct
CRBO.US Carbon Energy Corporation 20240311 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240311 0 2.09 2.09 2.09 2.09 200 2.09
CRSS.US Crossroads Systems Inc. 20240311 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240311 0 0.019 0.0248 0.0162 0.0171 1319100 0.0171 down down correct
CRVW.US CareView Communications Inc. 20240311 0 0.06 0.06 0.06 0.06 500 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240311 0 0.0472 0.0472 0.0363 0.0395 312800 0.0395 down down correct
CSHX.US Cashmere Valley Bank 20240311 0 51 51 51 51 0 51
CTGL.US Citrine Global Corp 20240311 0 0.015 0.015 0.015 0.015 3900 0.015
CTUY.US Century Next Financial Corporation 20240311 0 29.5 29.5 29.5 29.5 0 29.5
CVAT.US Cavitation Technologies Inc. 20240311 0 0.01 0.01 0.01 0.01 0 0.01
CVSI.US CV Sciences Inc. 20240311 0 0.03 0.03 0.03 0.03 162300 0.03
CWBK.US CW Bancorp 20240311 0 29.8 29.8 29.8 29.8 0 29.5715
CWGL.US Crimson Wine Group Ltd. 20240311 0 5.87 5.87 5.85 5.86 1800 5.86 down down correct
CWPE.US CW Petroleum Corp 20240311 0 0.22 0.22 0.22 0.22 400 0.22
CYBL.US Cyberlux Corp 20240311 0 0.0016 0.0037 0.0016 0.0033 2587430 0.0033 up up correct
CYDY.US CytoDyn Inc. 20240311 0 0.19 0.19 0.18 0.18 1809800 0.18 down down correct
CYSM.US Community Bancorp of Santa Maria 20240311 0 10.39 10.39 10.39 10.39 0 10.39
DBIN.US Dacotah Banks Inc. 20240311 0 33 33 33 33 0 33
DCSX.US DIRECT COMM SOLUTIONS 20240311 0 0.85 0.85 0.85 0.85 100 0.85
DFCO.US DALRADA FINCL CORP 20240311 0 0.175 0.2 0.17 0.19 81600 0.19 up up correct
DGWR.US DEEP GREEN WASTE & REC 20240311 0 0.0265 0.0265 0.0265 0.0265 0 0.0265
DIGP.US DigiPath Inc. 20240311 0 0.0178 0.0178 0.0175 0.0175 1500 0.0175 down down correct
DIMC.US Dimeco Inc. 20240311 0 34.51 34.51 34.51 34.51 450 34.1156
DPLS.US Darkpulse Inc 20240311 0 0.0009 0.001 0.0009 0.0009 4636705 0.0009
DPWW.US Diego Pellicer Worldwide Inc. 20240311 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240311 0 0.0003 0.0004 0.0003 0.0003 113576 0.0003
DSBX.US Dogwood State Bank 20240311 0 16.4 16.4 16.4 16.4 0 16.4
DTGI.US Digerati Technologies Inc 20240311 0 0.0201 0.0201 0.0191 0.0201 128900 0.0201
DYNR.US DynaResource Inc. 20240311 0 1.98 1.98 1.98 1.98 100 1.98
EACO.US EACO Corporation 20240311 0 32.02 32.02 32.02 32.02 0 32.02
EAWD.US ENERGY & WTR DEV CORP 20240311 0 0.055 0.055 0.052 0.052 115000 0.052 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240311 0 17.35 17.35 17.35 17.35 500 17.35
EFSI.US Eagle Financial Services Inc. 20240311 0 30 30 30 30 0 30
ELTP.US Elite Pharmaceuticals Inc. 20240311 0 0.15 0.15 0.14 0.15 1393900 0.15
ELVG.US ELVICTOR GROUP INC 20240311 0 0.02 0.02 0.02 0.02 0 0.02
EMED.US ELECTROMEDICAL TECH INC 20240311 0 0.001 0.001 0.001 0.001 23200 0.001
EMMA.US Emmaus Life Sciences Inc. 20240311 0 0.11 0.11 0.11 0.11 100 0.11
EMYB.US Embassy Bancorp Inc. 20240311 0 13.9 13.9 13.9 13.9 0 13.9
ENBP.US ENB Financial Corp 20240311 0 14.45 14.45 14.45 14.45 0 14.45
ENDV.US Endonovo Therapeutics Inc. 20240311 0 0.0044 0.0044 0.0044 0.0044 64300 0.0044
ENZC.US Enzolytics Inc 20240311 0 0.0141 0.015 0.0137 0.0149 3909204 0.0149 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240311 0 0.06 0.07 0.06 0.07 4600 0.07 up up correct
EQFN.US Equitable Financial Corp 20240311 0 13 13 13 13 0 13
ESBS.US ES Bancshares Inc 20240311 0 5.3 5.35 5.25 5.35 40300 5.35 up up correct
ESMC.US Escalon Medical Corp. 20240311 0 0.25 0.25 0.18 0.25 14600 0.25
ETCG.US Grayscale Ethereum Classic Trust 20240311 0 17.81 18.66 17.81 18.49 333000 18.49 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240311 0 35.22 35.67 33.92 34.16 6965000 34.16 down down correct
ETST.US Earth Science Tech Inc. 20240311 0 0.072 0.079 0.072 0.079 100956 0.079 up up correct
EWLL.US eWellness Healthcare Corp. 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240311 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240311 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240311 0 2.8 2.81 2.79 2.79 5800 2.79 down up incorrect
FALC.US FalconStor Software Inc. 20240311 0 1.56 1.57 1.48 1.57 3200 1.57 up down incorrect
FBAK.US First National Bank Alaska 20240311 0 195.5 199 192.5 199 100 199 up down incorrect
FBPA.US Farmers Bank of Appomattox 20240311 0 23.3 23.3 23.3 23.3 100 23.3
FCIC.US FCCC Inc. 20240311 0 0.165 0.165 0.165 0.165 0 0.165
FDCT.US FDCTECH INC 20240311 0 0.012 0.015 0.012 0.013 2000 0.013 up down incorrect
FDVA.US Freedom Bank of Virginia 20240311 0 10.1 10.1 10.1 10.1 0 10.1
FETM.US Fentura Financial Inc. 20240311 0 25.43 25.74 24.8 25.24 5700 25.24 down up incorrect
FFLO.US FREE FLOW INC 20240311 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240311 0 68.5 68.5 67.5 67.5 1117 67.0235 down up incorrect
FGCO.US Financial Gravity Companies Inc. 20240311 0 0.1 0.1 0.082 0.1 26200 0.1
FGNV.US Forge Innovation Development Corp 20240311 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240311 0 0.03 0.03 0.03 0.03 0 0.03
FISB.US 1st Capital Bancorp 20240311 0 11.35 11.35 11.35 11.35 0 11.35
FLES.US THE 4 LESS GROUP INC 20240311 0 0.03 0.06 0.028 0.03 5840000 0.03
FLSS.US Forbes Energy Services Ltd 20240311 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240311 0 4800 4800 4780 4800 100 4771.8828
FMBM.US F & M Bank Corp. 20240311 0 17.7 17.77 17.68 17.68 700 17.68 down down correct
FMCB.US Farmers & Merchants Bancorp 20240311 0 967.75 967.75 960.75 963 100 963 down down correct
FMCC.US Freddie Mac 20240311 0 1.19 1.27 1.18 1.25 3665700 1.25 up up correct
FMHS.US FARMHOUSE INC 20240311 0 0.25 0.25 0.1801 0.25 12800 0.25
FNAM.US Evolutionary Genomics Inc. 20240311 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240311 0 24.85 24.85 24.85 24.85 0 24.85
FNMA.US Federal National Mortgage Association 20240311 0 1.46 1.57 1.4 1.54 12023600 1.54 up up correct
FNRN.US First Northern Community Bancorp 20240311 0 8.08 8.45 8.08 8.45 1600 8.45 up up correct
FORW.US Forwardly Inc 20240311 0 0.0094 0.012 0.0094 0.011 398545 0.011 up up correct
FRSB.US First Resource Bank 20240311 0 13.6 13.6 13.6 13.6 500 13.6
FSSN.US FISION Corp. 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240311 0 4.39 4.96 4.36 4.8 165900 4.7646 up up correct
FTLF.US FitLife Brands Inc 20240311 0 21.4 21.7 21.4 21.5885 4124 21.5885 up up correct
FUST.US Fuse Group Holding Inc. 20240311 0 0.3 0.504 0.3 0.375 259900 0.375 up up correct
FWONB.US Liberty Media Formula One Corporation Series B 20240311 0 65 65 65 65 0 65
GAXY.US Galaxy Next Generation Inc. 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240311 0 16.24 16.24 15.52 15.94 8528 15.94 down up incorrect
GBLX.US GB Sciences Inc 20240311 0 0.01 0.01 0.01 0.01 3800 0.01
GBTC.US Grayscale Bitcoin Trust 20240311 0 64.58 65.09 63.7 64.32 28668800 64.32 down up incorrect
GCAN.US Greater Cannabis Co. Inc. 20240311 0 0.0004 0.0005 0.0004 0.0004 7291866 0.0004
GCEH.US Global Clean Energy Holdings Inc. 20240311 0 0.9797 0.9797 0.911 0.911 10468 0.911 down up incorrect
GDLC.US Grayscale Digital Large Cap Fund LLC 20240311 0 26.67 27.49 25.04 25.18 346800 25.18 down up incorrect
GIBX.US GIB CAP GROUP INC 20240311 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240311 0 0.14 0.16 0.14 0.16 5200 0.16 up down incorrect
GKIN.US Guskin Gold Corp. 20240311 0 0.0099 0.01 0.0085 0.01 334413 0.01 up down incorrect
GKIT.US Greenkraft Inc. 20240311 0 0.1 0.1 0.1 0.1 0 0.1
GLAE.US GlassBridge Enterprises Inc 20240311 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240311 0 1.27 1.27 1.27 1.27 0 1.27
GLNS.US Golden Star Resource Corp. 20240311 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240311 0 1.55 1.59 1.55 1.56 76800 1.56 up down incorrect
GMER.US GOOD GAMING INC 20240311 0 0.0319 0.0319 0.0261 0.027 203238 0.027 down up incorrect
GMGT.US Gaming Technologies Inc. 20240311 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240311 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240311 0 2.95 2.95 2.85 2.9 13700 2.9 down down correct
GPFT.US Grapefruit USA Inc 20240311 0 0.0008 0.0009 0.0008 0.0008 884800 0.0008
GPOX.US GPO PLUS INC 20240311 0 0.136 0.144 0.135 0.144 34800 0.144 up up correct
GRMC.US GOLDRICH MINING CO 20240311 0 0.0195 0.0195 0.0195 0.0195 3000 0.0195
GRWC.US Grow Capital Inc. 20240311 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
GRYN.US Green Hygienics Holdings Inc. 20240311 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240311 0 0.001 0.001 0.001 0.001 22600 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240311 0 0.0017 0.0018 0.0014 0.0018 4517802 0.0018 up up correct
GSTX.US Graphene & Solar Technologies Ltd. 20240311 0 0.0033 0.0033 0.0033 0.0033 0 0.0033
GTEH.US Gentech Holdings Inc 20240311 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240311 0 0.305 0.319 0.2905 0.3095 407200 0.3095 up up correct
GTLL.US Global Techs Ltd 20240311 0 0.0003 0.0003 0.0002 0.0003 65411798 0.0003
GVSI.US Good Vibrations Shoes Inc 20240311 0 0.0081 0.0088 0.0076 0.0077 6671174 0.0077 down down correct
GWSN.US Gulf West Security Network Inc. 20240311 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240311 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240311 0 50.76 64 49.52 63.637 29600 63.637 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240311 0 21.1 21.12 21.1 21.12 700 21.12 up up correct
HCBC.US High Country Bancorp Inc. 20240311 0 31.25 31.25 30.75 30.75 900 30.75 down down correct
HCMC.US Healthier Choices Mgmt 20240311 0 0.0001 0.0001 0.0001 0.0001 130315815 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240311 0 0.13 0.13 0.13 0.13 400 0.13
HGTXU.US Hugoton Royalty Trust 20240311 0 0.607 0.64 0.551 0.57 39640 0.57 down down correct
HLAN.US Heartland BancCorp 20240311 0 86.49 86.5 86 86.5 1900 86.5 up up correct
HLYK.US HealthLynked Corp 20240311 0 0.059 0.059 0.049 0.049 193800 0.049 down down correct
HMBL.US Humbl Inc 20240311 0 0.0008 0.0009 0.0008 0.0009 21698200 0.0009 up up correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240311 0 0.021 0.021 0.021 0.021 13000 0.021
HPNN.US Hop-On Inc 20240311 0 0.0002 0.0003 0.0002 0.0003 7912178 0.0003 up up correct
HPTO.US hopTo Inc. 20240311 0 0.35 0.35 0.35 0.35 0 0.35
HQDA.US HQDA Elderly Life Network Corp. 20240311 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240311 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240311 0 0.087 0.087 0.087 0.087 0 0.087
HYEX.US HEALTHY EXTRACTS INC 20240311 0 2.35 2.35 2.35 2.35 26 2.35
HYSR.US Sunhydrogen Inc. 20240311 0 0.011 0.012 0.011 0.012 4865100 0.012 up up correct
HZEN.US Grayscale Horizen Trust 20240311 0 9.01 10.45 8.3 8.5 309300 8.5 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240311 0 22.25 22.25 22.25 22.25 300 22.25
ICBU.US Imd Companies Inc 20240311 0 0.0004 0.0005 0.0004 0.0004 1179590 0.0004
ICCT.US iCoreConnect Inc. 20240311 0 1.37 1.5 1.3263 1.5 57696 1.5 up up correct
ICNB.US Iconic Brands Inc. 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240311 0 1.67 1.75 1.6 1.75 9175 1.75 up up correct
IEHC.US IEH Corporation 20240311 0 5.98 6 5.98 6 3200 6 up up correct
IFHI.US Integrated Financial Holdings Inc. 20240311 0 28.47 28.47 28.47 28.47 100 28.47
IGEN.US IGEN Networks Corp. 20240311 0 0.0002 0.0003 0.0002 0.0003 881900 0.0003 up up correct
ILAL.US International Land Alliance Inc. 20240311 0 0.065 0.065 0.053 0.053 93500 0.053 down down correct
ILUS.US Ilustrato Pictures Intl 20240311 0 0.012 0.014 0.012 0.012 4635100 0.012
IMCI.US INFINITE GROUP INC 20240311 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
IMII.US Inception Mining Inc. 20240311 0 0.001 0.001 0.001 0.001 6 0.001
INBC.US InBankShares Corporation 20240311 0 8.51 8.51 8.494 8.494 700 8.494 down down correct
INBP.US Integrated BioPharma Inc. 20240311 0 0.23 0.23 0.23 0.23 0 0.23
INFT.US Infinity Bank 20240311 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240311 0 0.05 0.05 0.05 0.05 10000 0.05
INKW.US Greene Concepts Inc New 20240311 0 0.0039 0.0042 0.0033 0.004 7240031 0.004 up up correct
INLB.US Item 9 Labs Corp. 20240311 0 0.0003 0.0003 0.0003 0.0003 3136541 0.0003
INND.US Innerscope Hearing Tech 20240311 0 0.0004 0.0004 0.0003 0.0003 34181497 0.0003 down down correct
INTI.US Inhibitor Therapeutics Inc. 20240311 0 0.074 0.074 0.074 0.074 0 0.074
INTV.US Integrated Ventures Inc 20240311 0 1.4 1.4 1.178 1.38 6200 1.38 down down correct
INVU.US InvestView Inc. 20240311 0 0.0235 0.025 0.0235 0.0243 333842 0.0243 up up correct
IONI.US I-On Digital Corp. 20240311 0 0.478 0.478 0.41 0.41 8800 0.41 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240311 0 0.011 0.0119 0.0099 0.0119 338620 0.0119 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240311 0 0.189 0.189 0.189 0.189 45 0.189
IQST.US Iqstel Inc 20240311 0 0.245 0.269 0.245 0.266 789100 0.266 up up correct
ISBA.US Isabella Bank Corporation 20240311 0 18.95 19 18.85 19 6281 18.7247 up up correct
ISCO.US International Stem Cell Corporation 20240311 0 0.1 0.1 0.1 0.1 300 0.1
IVDN.US Innovative Designs Inc. 20240311 0 0.17 0.18 0.17 0.18 4100 0.18 up up correct
IVFH.US Innovative Food Holdings Inc. 20240311 0 0.932 0.94 0.92 0.94 4000 0.94 up up correct
IWSY.US ImageWare Systems Incorporated 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240311 0 23 23 23 23 1700 23
JFBC.US Jeffersonville Bancorp 20240311 0 17.66 17.66 17.66 17.66 100 17.66
JKSM.US Jacksam Corp. 20240311 0 0.0102 0.0113 0.01 0.0113 30700 0.0113 up up correct
JSDA.US Jones Soda Co. 20240311 0 0.239 0.239 0.227 0.228 33200 0.228 down down correct
KAYS.US Kaya Holdings Inc. 20240311 0 0.036 0.036 0.036 0.036 700 0.036
KBLB.US Kraig Biocraft Laboratories Inc. 20240311 0 0.09 0.11 0.09 0.1 1099500 0.1 up up correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240311 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240311 0 37.48 37.48 37.48 37.48 200 37.48
KGKG.US Kona Gold Solutions Inc. 20240311 0 0.006 0.0063 0.0055 0.0061 12248264 0.0061 up up correct
KISB.US Kish Bancorp Inc. 20240311 0 30 30 30 30 0 30
KITL.US Kisses From Italy Inc 20240311 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
KTEL.US KonaTel Inc. 20240311 0 0.612 0.625 0.61 0.61 4700 0.61 down up incorrect
KTHN.US Katahdin Bankshares Corp. 20240311 0 23 23 23 23 300 22.828
LBRDB.US Liberty Broadband Corp. Class B 20240311 0 62.5 62.5 62.5 62.5 0 62.5
LBSR.US LIBERTY STAR URANM METLS 20240311 0 0.52 0.556 0.4653 0.521 25900 0.521 up down incorrect
LBUY.US Leafbuyer Technologies Inc. 20240311 0 0.0281 0.0291 0.0281 0.0291 13889 0.0291 up down incorrect
LDSN.US Luduson G Inc 20240311 0 0.6 0.6 0.6 0.6 100 0.6
LEAI.US Legacy Education Alliance Inc 20240311 0 0.148 0.15 0.1295 0.15 22500 0.15 up down incorrect
LFER.US Life on Earth Inc. 20240311 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240311 0 15.7 15.7 15.7 15.7 0 15.7
LGCP.US LEGION CAP CORP 20240311 0 0.198 0.198 0.198 0.198 0 0.198
LGIQ.US Logiq Inc. 20240311 0 0.025 0.025 0.023 0.025 145200 0.025
LICT.US LICT Corporation 20240311 0 16000 16000 16000 16000 100 16000
LIVC.US Live Current Media Inc. 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240311 0 31 31 31 31 0 30.55
LQMT.US Liquidmetal Technologies Inc. 20240311 0 0.05 0.06 0.05 0.05 491300 0.05
LSMG.US Lode-Star Mining Inc. 20240311 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240311 0 20.81 24.8 20.81 23.51 775500 23.51 up up correct
LTNC.US Labor Smart Inc 20240311 0 0.0007 0.0022 0.0007 0.002 1904035 0.002 up up correct
LTUM.US Lithium Corporation 20240311 0 0.037 0.037 0.035 0.037 127800 0.037
LUMB.US Lumbee Guaranty Bank 20240311 0 10.25 10.25 10.25 10.25 0 10.25
LUVU.US Luvu Brands Inc. 20240311 0 0.08 0.08 0.08 0.08 10000 0.08
MACE.US Mace Security International Inc. 20240311 0 0.04 0.04 0.04 0.04 1500 0.04
MAGE.US Magellan Gold Corporation 20240311 0 0.1 0.1 0.1 0.1 12208 0.1
MBLU.US Morris State Bancshares Inc 20240311 0 88 88 88 88 0 88
MCBI.US Mountain Commerce Bancorp Inc. 20240311 0 18.45 18.45 18.45 18.45 0 18.45
MCOA.US Marijuana Company of America Inc. 20240311 0 0.0002 0.0002 0.0001 0.0001 58658432 0.0001 down down correct
MDCN.US Medican Enterprises Inc 20240311 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240311 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240311 0 1.09 1.1 1.05 1.09 89200 1.09
MFON.US Mobivity Holdings Corp. 20240311 0 0.37 0.37 0.37 0.37 6000 0.37
MGTI.US MGT Capital Investments Inc. 20240311 0 0.0037 0.0042 0.003 0.003 3512373 0.003 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240311 0 18.5 18.5 18.5 18.5 200 18.5
MHTX.US Manhattan Scientifics Inc. 20240311 0 0.0041 0.0044 0.0041 0.0044 14000 0.0044 up up correct
MITI.US MITESCO INC 20240311 0 0.5 0.55 0.5 0.55 700 0.55 up up correct
MJHI.US MJ Harvest Inc. 20240311 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240311 0 0.002 0.0023 0.002 0.0022 9389868 0.0022 up up correct
MJNE.US MJ HOLDINGS INC 20240311 0 0.018 0.018 0.016 0.016 8000 0.016 down down correct
MMEX.US Mmex Resources Corp 20240311 0 0.0001 0.0001 0.0001 0.0001 8624100 0.0001
MMND.US Mastermind Inc. 20240311 0 0.06 0.07 0.06 0.07 5400 0.07 up up correct
MNAT.US Marquette National Corporation 20240311 0 27.35 27.35 27.35 27.35 0 27.07
MNBO.US MNB Holdings Corporation 20240311 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240311 0 47 47 47 47 0 47
MNTR.US Mentor Capital Inc. 20240311 0 0.0402 0.0463 0.0402 0.0463 2500 0.0463 up up correct
MPIR.US Empire Diversified Energy Inc. 20240311 0 0.18 0.23 0.18 0.23 3000 0.23 up up correct
MRMD.US MariMed Inc 20240311 0 0.24 0.25 0.226 0.23 501200 0.23 down down correct
MRZM.US Marizyme Incorporated 20240311 0 0.12 0.12 0.12 0.12 10000 0.12
MSTO.US Masterbeat Corp 20240311 0 0.0001 0.0001 0.0001 0.0001 30711391 0.0001
MVLY.US Mission Valley Bancorp 20240311 0 14.55 14.55 14.55 14.55 0 14.3941
NANX.US Nanophase Technologies Corporation 20240311 0 0.5 0.5 0.4501 0.4601 3556 0.4601 down down correct
NASB.US NASB Financial Inc. 20240311 0 32.5 32.5 32.15 32.15 700 32.15 down down correct
NAUH.US National American University Holdings Inc. 20240311 0 0.05 0.06 0.05 0.06 700 0.06 up up correct
NBIO.US Nascent Biotech Inc. 20240311 0 0.12 0.12 0.12 0.12 4200 0.12
NGTF.US NightFood Holdings Inc. 20240311 0 0.0135 0.0148 0.0125 0.0125 614057 0.0125 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240311 0 16.96 16.96 16.96 16.96 200 16.96
NLCP.US NewLake Capital Partners 20240311 0 16.25 16.7 16.25 16.28 26200 15.9307 up up correct
NLST.US Netlist Inc 20240311 0 1.55 1.62 1.55 1.61 305100 1.61 up up correct
NOBH.US Nobility Homes Inc. 20240311 0 32.51 35.02 32.32 35.02 900 35.02 up up correct
NOHO.US Novation Holdings Inc 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240311 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240311 0 0.3 0.3 0.3 0.3 100 0.3
NSAV.US Net Savings Link Inc 20240311 0 0.0014 0.0014 0.0013 0.0013 4472913 0.0013 down down correct
NUGS.US Cannabis Strategic Ventures 20240311 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240311 0 0.0805 0.0805 0.07 0.0764 53119 0.0764 down down correct
NUVR.US Nuvera Communications Inc. 20240311 0 11.1 11.1 11.1 11.1 100 11.1
NWBO.US Northwest Biotherapeutics Inc. 20240311 0 0.57 0.59 0.55 0.55 1622300 0.55 down down correct
NWYF.US Northway Financial Inc. 20240311 0 18.81 18.81 18.81 18.81 0 18.81
NXEN.US Nexien BioPharma Inc. 20240311 0 0.024 0.024 0.021 0.021 8100 0.021 down down correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240311 0 0.09 0.09 0.09 0.09 300 0.09
ODYY.US Odyssey Group International Inc. 20240311 0 0.042 0.049 0.042 0.045 33000 0.045 up up correct
OMTK.US Omnitek Engineering Corp. 20240311 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240311 0 1.16 1.16 1.16 1.16 0 1.16
OPTI.US Optec International Inc 20240311 0 0.0024 0.0027 0.0022 0.0024 15691436 0.0024
OPVS.US NanoFlex Power Corp. 20240311 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240311 0 7.1 7.2131 7.02 7.05 12168 7.05 down down correct
OSBK.US Oconee Financial Corporation 20240311 0 35.11 35.11 35.11 35.11 0 34.16
OTCM.US OTC Markets Group Inc. 20240311 0 57 57.15 56.07 56.8052 2931 56.6141 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240311 0 0.04 0.04 0.04 0.04 25 0.04
OTTW.US Ottawa Bancorp Inc. 20240311 0 11.07 11.07 11.06 11.06 1200 11.06 down down correct
OWPC.US One World Pharma Inc. 20240311 0 0.0547 0.0594 0.0523 0.0594 35083 0.0594 up up correct
OZSC.US Ozop Energy Solutions Inc 20240311 0 0.0011 0.0012 0.0011 0.0011 16251179 0.0011
PBAM.US Private Bancorp of America Inc. 20240311 0 34.75 34.75 34.45 34.74 5100 34.74 down down correct
PBIO.US Pressure BioSciences Inc. 20240311 0 0.21 0.21 0.19 0.2 42400 0.2 down down correct
PBNC.US PB Financial Corporation 20240311 0 40 40 40 40 0 40
PBNK.US Pinnacle Bank 20240311 0 15.5 15.5 15.5 15.5 0 15.5
PBSV.US Pharma-Bio Serv Inc. 20240311 0 0.9 0.9 0.9 0.9 0 0.9
PBYA.US Upstryve Inc 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240311 0 16.1 16.1 16.1 16.1 0 16.1
PFHO.US Pacific Health Care Organization Inc. 20240311 0 0.67 0.67 0.67 0.67 0 0.67
PFLC.US Pacific Financial Corporation 20240311 0 10.35 10.35 10.35 10.35 0 10.35
PFTI.US Puradyn Filter Technologies Incorporated 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240311 0 0.0951 0.099 0.0951 0.099 8700 0.099 up up correct
PGTK.US Pacific Green Technologies Inc. 20240311 0 0.6 0.6 0.57 0.6 700 0.6
PHCG.US Pure Harvest Cannabis Group Inc. 20240311 0 0.003 0.003 0.003 0.003 0 0.003
PHIL.US Phi Group Inc 20240311 0 0.0003 0.0003 0.0002 0.0003 126333908 0.0003
PHOT.US GrowLife Inc. 20240311 0 0.0008 0.0008 0.0008 0.0008 1337 0.0008
PKTX.US ProtoKinetix Incorporated 20240311 0 0.0141 0.0183 0.0141 0.016 242317 0.016 up up correct
PMHG.US Prime Meridian Holding Co. 20240311 0 22.3 22.3 22.3 22.3 0 22.3
PPBN.US Pinnacle Bankshares Corporation 20240311 0 28.74 28.74 28.74 28.74 0 28.74
PPHI.US Positive Physicians Holdings Inc. 20240311 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240311 0 0.19 0.2 0.19 0.2 13500 0.2 up up correct
PSBQ.US PSB Holdings Inc. 20240311 0 21.1 21.1 21.1 21.1 500 21.1
PTOI.US Plastic2Oil Inc. 20240311 0 0.0043 0.006 0.0035 0.006 4500 0.006 up up correct
PUBC.US PureBase Corporation 20240311 0 0.072 0.072 0.072 0.072 16000 0.072
PURE.US Pure Bioscience Inc. 20240311 0 0.09 0.11 0.09 0.09 6200 0.09
PVCT.US Provectus Biopharmaceuticals Inc. 20240311 0 0.2 0.218 0.199 0.204 464700 0.204 up up correct
PWCO.US PwrCor Inc. 20240311 0 0.051 0.051 0.051 0.051 134 0.051
PXFG.US Phoenix Footwear Group Inc. 20240311 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240311 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
QEPC.US Q.E.P. CO INC 20240311 0 27.28 27.28 27.28 27.28 100 27.28
QGSI.US QuantGate Systems Inc 20240311 0 0.037 0.04 0.036 0.04 120075 0.04 up up correct
QMCI.US QuoteMedia Inc. 20240311 0 0.21 0.21 0.19 0.21 148000 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240311 0 11.3 11.3 11.3 11.3 0 11.3
QPRC.US Quest Patent Research Corp. 20240311 0 0.1625 0.1625 0.1625 0.1625 280 0.1625
QRON.US Qrons Inc. 20240311 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240311 0 6.8 6.8 6.75 6.8 800 6.8
QSEP.US QS Energy Inc. 20240311 0 0.06 0.06 0.06 0.06 4400 0.06
RASP.US Rasna Therapeutics Inc. 20240311 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240311 0 0.073 0.075 0.07 0.0741 288217 0.0741 up up correct
RELT.US Reliant Holdings Inc. 20240311 0 0.1379 0.1379 0.1379 0.1379 5250 0.1379
RGBP.US Regen Biopharma Inc 20240311 0 0.82 0.82 0.68 0.7497 33288 0.7497 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240311 0 0.0012 0.0012 0.0012 0.0012 1812 0.0012
RGUS.US Regi U.S. Inc. 20240311 0 0.0011 0.003 0.0011 0.0012 73990 0.0012 up up correct
RMHB.US Rocky Mountain High Brands Inc 20240311 0 0.01 0.0155 0.01 0.0155 260700 0.0155 up up correct
ROYE.US Royal Energy Resources Inc. 20240311 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240311 0 0.05 0.05 0.05 0.05 200 0.05
RPMT.US Rego Payment Architectures Inc 20240311 0 1.135 1.333 1.02 1.12 46200 1.12 down down correct
RRIF.US Rainforest Resources Inc. 20240311 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240311 0 0.0009 0.001 0.0008 0.001 14638682 0.001 up up correct
RSTN.US RDE INC 20240311 0 4.22 4.22 4.22 4.22 0 4.22
RVIV.US Reviv3 Procare Co. 20240311 0 12.95 13 12.43 13 2561 13 up up correct
RWCB.US Redwood Capital Bancorp 20240311 0 21.5 21.5 21.5 21.5 0 21.5
RXMD.US Progressive Care Inc. 20240311 0 2.3 2.65 2.3 2.6 1100 2.6 up up correct
SABK.US South Atlantic Bancshares Inc. 20240311 0 12 12 12 12 0 12
SAML.US SAMSARA LUGGAGE INC 20240311 0 0.0325 0.034 0.028 0.0319 485388 0.0319 down down correct
SANP.US Santo Mining Corp 20240311 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240311 0 0.32 0.32 0.32 0.32 0 0.32
SCIA.US SCI Engineered Materials Inc. 20240311 0 5.41 5.49 5.09 5.49 3735 5.49 up up correct
SCND.US Scientific Industries Inc. 20240311 0 1.72 1.72 1.65 1.65 300 1.65 down down correct
SCOO.US School Specialty Inc. 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240311 0 28.75 28.75 28.75 28.75 0 28.75
SEGI.US Sycamore Entmt Group Inc 20240311 0 0.0006 0.0007 0.0006 0.0006 1942986 0.0006
SENR.US Strategic Environmental & Energy Resources Inc. 20240311 0 0.08 0.08 0.06 0.06 2100 0.06 down down correct
SGMD.US Sugarmade Inc. 20240311 0 0.004 0.004 0.004 0.004 8011 0.004
SHMP.US NaturalShrimp Inc. 20240311 0 0.011 0.018 0.011 0.013 14219700 0.013 up up correct
SHRG.US Sharing Services Global Corp. 20240311 0 0.002 0.002 0.002 0.002 31500 0.002
SHWZ.US Medicine Man Technologies Inc. 20240311 0 0.971 1.12 0.93 1 37011 1 up up correct
SING.US SinglePoint Inc. 20240311 0 0.34 0.38 0.326 0.348 592700 0.348 up up correct
SIRC.US Solar Integrated Roofing Corp 20240311 0 0.001 0.001 0.001 0.001 40211100 0.001
SKAS.US Saker Aviation Services Inc. 20240311 0 8.68 8.68 8.55 8.55 800 8.55 down down correct
SKVI.US Skinvisible Inc. 20240311 0 0.09 0.09 0.09 0.09 0 0.09
SKYE.US SKYE BIOSCIENCE INC 20240311 0 13.15 13.45 9.15 10 130800 10 down down correct
SMGI.US SMG Industries Inc. 20240311 0 0.065 0.076 0.065 0.065 41100 0.065
SMKG.US SMART CARD MKTG SYS INC 20240311 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240311 0 0.0005 0.0005 0.0005 0.0005 1214492 0.0005
SNVP.US Savoy Energy Corp New 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240311 0 0.022 0.0222 0.0211 0.022 122757 0.022
SNYR.US Synergy CHC Corp. 20240311 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240311 0 8.5 8.5 8.5 8.5 47 8.5
SPGX.US Sustainable Projects Group Inc 20240311 0 0.034 0.034 0.034 0.034 10000 0.034
SPYR.US SPYR INC 20240311 0 0.0002 0.0002 0.0001 0.0001 43600700 0.0001 down down correct
SRGZ.US Star Gold Corp. 20240311 0 0.01 0.01 0.01 0.01 0 0.01
STBI.US Sturgis Bancorp Inc. 20240311 0 16.95 16.96 16.5 16.5 2100 16.5 down down correct
STCB.US Starco Brands Inc 20240311 0 0.125 0.13 0.125 0.13 10900 0.13 up up correct
STEV.US Stevia Corp 20240311 0 0.003 0.0031 0.0023 0.0031 1713391 0.0031 up up correct
STHI.US Sprout Tiny Homes Inc. 20240311 0 0.024 0.024 0.024 0.024 10117 0.024
STLY.US HG Holdings Inc. 20240311 0 6 6 6 6 0 6
STMH.US Stem Holdings Inc. 20240311 0 0.1 0.1 0.1 0.1 800 0.1
SUME.US Summer Energy Holdings Inc. 20240311 0 0.3001 0.3001 0.3001 0.3001 0 0.3001
SUND.US Sundance Strategies Inc. 20240311 0 1.4 1.4 1.4 1.4 0 1.4
SVBT.US SVB & T Corporation 20240311 0 39.85 39.85 39.8 39.8 200 39.6 down down correct
SYEV.US Seychelle Environmental Technologies Inc. 20240311 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240311 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240311 0 0.0006 0.0006 0.0006 0.0006 125 0.0006
TAUG.US Tauriga Sciences Inc. 20240311 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240311 0 3.6 3.6 3.6 3.6 1500 3.6
TCCO.US TECHNICAL COMMUNICATIONS 20240311 0 0.35 0.35 0.35 0.35 0 0.35
TCNB.US Town Center Bank 20240311 0 5.3 5.3 5.3 5.3 0 5.3
TDNT.US Trident Brands Incorporated 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240311 0 0.048 0.048 0.048 0.048 31000 0.048
TGEN.US TECOGEN INC 20240311 0 0.646 0.646 0.646 0.646 4600 0.646
TGHI.US Touchpoint Group Holdings Inc. 20240311 0 0 0 0 0 5369 0
THMG.US Thunder Mountain Gold Inc. 20240311 0 0.04 0.04 0.04 0.04 0 0.04
TIKK.US Tel-Instrument Electronics Corp 20240311 0 1.95 1.95 1.95 1.95 0 1.95
TIXC.US Tix Corporation 20240311 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240311 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240311 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240311 0 0.0067 0.0075 0.0065 0.0075 225470 0.0075 up up correct
TLRS.US Timberline Resources Corporation 20240311 0 0.04 0.04 0.04 0.04 48700 0.04
TLSS.US TRANSPORTATION & LOGISTIC 20240311 0 0.0002 0.0002 0.0001 0.0002 12004477 0.0002
TMBXF.US Tombstone Exploration Corporation 20240311 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TMRC.US Texas Mineral Resources Corp. 20240311 0 0.41 0.43 0.4 0.42 17600 0.42 up up correct
TOFB.US Tofutti Brands Inc. 20240311 0 0.77 0.77 0.77 0.77 0 0.77
TPCS.US TechPrecision Corporation 20240311 0 4.26 4.37 4.18 4.37 2100 4.37 up up correct
TPTW.US TPT Global Tech Inc. 20240311 0 0.0004 0.0005 0.0004 0.0004 4540753 0.0004
TRCK.US Track Group Inc. 20240311 0 0.2 0.2 0.2 0.2 0 0.2
TRIQ.US TRAQIQ INC 20240311 0 0.55 0.55 0.55 0.55 0 0.55
TRVR.US Two Rivers Financial Group Inc 20240311 0 36.5 36.5 36.5 36.5 0 36.5
TSSI.US TSS Inc. 20240311 0 0.48 0.48 0.44 0.44 11000 0.44 down down correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240311 0 45.92 45.92 45.92 45.92 0 45.92
UBAB.US United Bancorporation of Alabama Inc. 20240311 0 42 42 42 42 200 42
UCASU.US UC Asset Limited Partnership 20240311 0 0.4875 0.4875 0.4875 0.4875 0 0.4875
UCLE.US US Nuclear Corp. 20240311 0 0.042 0.042 0.04 0.04 74400 0.04 down down correct
UNIB.US University Bancorp Inc. 20240311 0 13.7 13.7 13.7 13.7 0 13.7
UNIF.US U & I Financial Corp. 20240311 0 6.8 6.8 6.8 6.8 0 6.8
UNIR.US Uniroyal Global Engineered Products Inc. 20240311 0 0.001 0.001 0.001 0.001 0 0.001
UNRV.US Unrivaled Brands Inc 20240311 0 0.751 0.8841 0.75 0.75 9457 0.75 down down correct
UNXP.US United Express Inc 20240311 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240311 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240311 0 0.055 0.055 0.052 0.055 132400 0.055
USMT.US US Metro Bancorp Inc. 20240311 0 3.28 3.28 3.28 3.28 0 3.28
UWHR.US Uwharrie Capital Corp 20240311 0 7.5 7.5 7.5 7.5 0 7.5
VFRM.US Veritas Farms Inc. 20240311 0 0.017 0.017 0.017 0.017 2500 0.017
VISM.US Visium Technologies Inc 20240311 0 0.0095 0.01 0.0091 0.0094 499997 0.0094 down up incorrect
VIVC.US Vivic Corp. 20240311 0 1.7 1.7 1.7 1.7 300 1.7
VMNT.US Vemanti Group Inc. 20240311 0 0.0781 0.0859 0.0781 0.084 7692 0.084 up down incorrect
VPER.US Viper Networks Inc 20240311 0 0.0004 0.0005 0.0004 0.0004 1701944 0.0004
VPLM.US Voip-Pal.com Inc. 20240311 0 0.016 0.016 0.0157 0.0157 1488467 0.0157 down up incorrect
VRUS.US Verus International Inc. 20240311 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240311 0 11.15 11.15 11.15 11.15 0 11.15
VYCO.US Vycor Medical Inc. 20240311 0 0.094 0.094 0.094 0.094 30900 0.094
VYND.US VYNLEADS INC 20240311 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240311 0 0.016 0.016 0.016 0.016 402 0.016
WARM.US Cool Technologies Inc. 20240311 0 0.0014 0.0014 0.0013 0.0013 110000 0.0013 down up incorrect
WAYN.US Wayne Savings Bancshares Inc. 20240311 0 24 24 24 24 0 24
WBBW.US Westbury Bancorp Inc 20240311 0 28 28 28 28 0 28
WCRS.US Western Capital Resources Inc. 20240311 0 4.75 4.75 4.75 4.75 0 4.75
WCUI.US Wellness Center USA Inc. 20240311 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
WDDD.US Worlds Inc. 20240311 0 0.0085 0.0085 0.0085 0.0085 0 0.0085
WDLF.US Social Life Network Inc 20240311 0 0.0006 0.0007 0.0005 0.0005 4111786 0.0005 down down correct
WINR.US Simplicity Esports and Gaming Company. 20240311 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240311 0 0.25 0.39 0.25 0.32 22400 0.32 up up correct
WRIV.US White River Bancshares Co. 20240311 0 59 59 59 59 0 59
WSCO.US Wall Street Media Co Inc. 20240311 0 0.475 0.475 0.475 0.475 0 0.475
WTBFB.US W T B Financial Crp B 20240311 0 283 283 283 283 0 283
XDSL.US mPhase Technologies Inc. 20240311 0 0.002 0.002 0.002 0.002 109 0.002
XERI.US XERIANT INC 20240311 0 0.018 0.018 0.016 0.017 498900 0.017 down down correct
ZCSH.US Grayscale Zcash Trust 20240311 0 7 9.34 7 9.075 207500 9.075 up up correct
ZDPY.US Zoned Properties Inc. 20240311 0 0.515 0.515 0.515 0.515 0 0.515
ZNOG.US Zion Oil & Gas Inc 20240311 0 0.06 0.07 0.06 0.06 6109000 0.06

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