CollectAI

close-otc

2024/03/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240313 0 0.0245 0.0245 0.0205 0.0223 13848292 0.0223 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240313 0 1.15 1.15 1.055 1.08 68200 1.08 down down correct
ABMC.US AMER BIO MEDICA CORP 20240313 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ABMT.US Advanced BioMedical Technologies Inc. 20240313 0 0.01 0.01 0.01 0.01 0 0.01
ACAN.US Americann Inc. 20240313 0 0.065 0.07 0.06 0.065 2000 0.065
ACBM.US Acro Biomedical Co Ltd 20240313 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240313 0 7.8 7.98 7.8 7.95 2500 7.95 up up correct
ACUR.US Acura Pharmaceuticals Inc. 20240313 0 0.0042 0.0042 0.0042 0.0042 0 0.0042
ADGO.US Advantego Corp 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240313 0 0.0591 0.0634 0.0551 0.0634 124797 0.0634 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240313 0 0.08 0.09 0.08 0.09 1300 0.09 up up correct
AERG.US Applied Energetics Inc. 20240313 0 2 2.08 1.985 2.025 70200 2.025 up up correct
AFIPA.US Amfi Corp A 20240313 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240313 0 0.03 0.04 0.03 0.04 29800 0.04 up up correct
AITX.US Artificial Intelligence Technology Solutions Inc 20240313 0 0.0026 0.0026 0.0024 0.0025 64063953 0.0025 down down correct
ALBY.US Community Capital Bancshares Inc. 20240313 0 18.6 18.6 18.6 18.6 0 18.6
ALDS.US APPlife Digital Solutions Inc. 20240313 0 0.0102 0.0102 0.0102 0.0102 0 0.0102
ALID.US Allied Corp. (California) 20240313 0 0.06 0.0604 0.05 0.06 1921 0.06
ALKM.US Alkame Holdings Inc 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240313 0 27.79 27.79 27.79 27.79 100 27.79
ALTD.US Altitude International Inc. 20240313 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240313 0 36.9 36.9 36.9 36.9 0 36.9
AMCT.US American Education Center Inc. 20240313 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240313 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240313 0 0.009 0.013 0.009 0.011 390000 0.011 up up correct
AMMX.US AmeraMex International Inc. 20240313 0 0.169 0.169 0.169 0.169 0 0.169
AMNL.US Applied Minerals Inc. 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240313 0 0.04 0.04 0.04 0.04 0 0.04
ANDR.US Andrea Electronics Corporation 20240313 0 0.02 0.02 0.02 0.02 2500 0.02
ARBV.US American Riviera Bank 20240313 0 16.05 16.05 15.85 16 400 16 down down correct
ARTH.US Arch Therapeutics Inc. 20240313 0 1.836 1.836 1.82 1.82 500 1.82 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240313 0 34.05 34.05 34.05 34.05 0 34.05
ATAO.US ALTAIR INTERNATIONAL CORP 20240313 0 0.082 0.114 0.078 0.089 196700 0.089 up up correct
ATGN.US Altigen Communications Inc 20240313 0 0.87 0.89 0.8 0.8 443400 0.8 down down correct
ATRX.US Adhera Therapeutics Inc 20240313 0 0.01 0.01 0.01 0.01 5000 0.01
ATVK.US Ameritek Ventures 20240313 0 0.0016 0.0016 0.0015 0.0015 324666 0.0015 down down correct
AUNXF.US Axp Energy Ltd 20240313 0 0.0007 0.0007 0.0006 0.0006 1200845 0.0006 down down correct
AXIM.US AXIM Biotechnologies Inc. 20240313 0 0.013 0.014 0.012 0.013 2992300 0.013
AZFL.US Amazonas Florestal New 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BANT.US Bantec Inc 20240313 0 0.0196 0.0196 0.011 0.011 1533 0.011 down down correct
BASA.US Basanite Inc. 20240313 0 0.011 0.012 0.011 0.011 113900 0.011
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240313 0 47 47 47 47 0 47
BAYP.US Bayport Intl Holdgs Inc 20240313 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240313 0 9.407 9.41 9.407 9.41 900 9.41 up up correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240313 0 10.35 11.25 10.1 11.23 590300 11.23 up up correct
BCTF.US Bancorp 34 Inc. 20240313 0 8.95 8.95 8.95 8.95 0 8.95
BDCO.US Blue Dolphin Energy Company 20240313 0 4.34 4.67 4.3 4.51 900 4.51 up up correct
BDGR.US Black Dragon Res Cos Inc 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240313 0 2.9 2.9 2.9 2.9 100 2.9
BEGI.US BlackStar Enterprise Group Inc. 20240313 0 0.0016 0.0016 0.0014 0.0014 4539878 0.0014 down down correct
BELP.US Belpointe REIT Inc 20240313 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240313 0 28.9132 28.9132 28.9132 28.9132 0 28.9132
BFCH.US Bitfrontier Capital Hldgs 20240313 0 0.014 0.017 0.0135 0.0169 192500 0.0169 up down incorrect
BIIO.US Bionovate Technologies 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240313 0 0.002 0.002 0.002 0.002 5620800 0.002
BLGO.US BioLargo Inc. 20240313 0 0.35 0.36 0.33 0.34 233900 0.34 down up incorrect
BMNM.US Bimini Capital Management Inc. Class A 20240313 0 0.75 0.75 0.75 0.75 0 0.75
BMTM.US Bright Mountain Media Inc. 20240313 0 0.0801 0.0801 0.0801 0.0801 0 0.0801
BNCC.US BNCCorp Inc. 20240313 0 23.3 23.3 23 23 3000 23 down down correct
BNET.US Bion Environmental Technologies Inc. 20240313 0 1.09 1.09 1.01 1.01 17900 1.01 down down correct
BOID.US Bank of Idaho Holding Co 20240313 0 29 29 29 29 0 29
BRLL.US Barrel Energy Inc 20240313 0 0.0096 0.0096 0.0083 0.0086 617181 0.0086 down down correct
BRSF.US BRAIN SCIENTIFIC INC 20240313 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240313 0 0.264 0.264 0.264 0.264 0 0.264
BSFO.US Bank San Francisco California NEW 20240313 0 26.75 26.75 26.75 26.75 0 26.75
BSPK.US Bespoke Extracts Inc 20240313 0 0.125 0.1458 0.125 0.125 1960 0.125
BTIM.US Boatim Inc. 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240313 0 0.07 0.08 0.07 0.08 54900 0.08 up up correct
BUKS.US Butler National Corporation 20240313 0 0.78 0.78 0.77 0.78 10400 0.78
BWMG.US BROWNIE'S MARINE GRP INC 20240313 0 0.0146 0.0146 0.0146 0.0146 9685 0.0146
CANB.US Can B Corp. 20240313 0 0.095 0.095 0.08 0.08 28500 0.08 down down correct
CANN.US General Cannabis Corp. 20240313 0 0.0772 0.0843 0.066 0.075 99000 0.075 down down correct
CAPC.US Capstone Cos. Inc. 20240313 0 0.014 0.014 0.014 0.014 900 0.014
CAPS.US Capstone Therapeutics Corp. 20240313 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240313 0 0.0013 0.0013 0.0012 0.0013 230001 0.0013
CBAF.US Citba Financial Corporation 20240313 0 22.5 22.85 22.5 22.85 1200 22.85 up up correct
CBBI.US CBB Bancorp Inc 20240313 0 9.95 9.95 9.94 9.94 3500 9.94 down down correct
CBDS.US Cannabis Sativa Inc. 20240313 0 0.0149 0.0149 0.01 0.013 164733 0.013 down down correct
CBKM.US Consumers Bancorp Inc. 20240313 0 17 17 17 17 300 17
CBTN.US Citizens Bancorp Investment Inc Class A 20240313 0 36 36 36 36 810 36
CBWA.US Commencement Bank 20240313 0 9.99 10 9.75 9.94 1800 9.94 down down correct
CCNB.US Coastal Carolina Bancshares Inc. 20240313 0 9.5 9.7 9.5 9.7 1900 9.7 up up correct
CCOB.US Century Cobalt Corp. 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240313 0 0.0001 0.0001 0.0001 0.0001 1955109 0.0001
CCUR.US CCUR Holdings Inc. 20240313 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240313 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240313 0 0.71 0.746 0.7 0.722 88900 0.722 up up correct
CFNB.US California First National Bancorp 20240313 0 18.25 18.25 18.25 18.25 0 18.25
CGLO.US Coro Global Inc 20240313 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240313 0 46.01 46.01 46.01 46.01 0 46.01
CHUC.US CHARLIES HOLDINGS INC 20240313 0 0.1593 0.1653 0.152 0.152 7200 0.152 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240313 0 20.29 20.29 20.27 20.27 600 20.27 down down correct
CLCS.US Cell Source Inc. 20240313 0 0.398 0.398 0.398 0.398 650 0.398
CLRD.US CLEARDAY INC 20240313 0 0.31 0.35 0.27 0.31 26800 0.31
CLSH.US CLS Holdings USA Inc 20240313 0 0.05 0.055 0.045 0.05 52624 0.05
CMTV.US Community Bancorp. 20240313 0 16.34 16.5 16.16 16.5 1900 16.5 up up correct
CMUV.US CMUV BANCORP 20240313 0 17.5 17.5 17.5 17.5 0 17.5
CMXC.US Cell MedX Corp. 20240313 0 0.03 0.03 0.03 0.03 0 0.03
CNAF.US Commercial National Financial Corporation 20240313 0 9.55 9.55 9.55 9.55 0 9.55
CNBB.US CNB Community Bancorp Inc 20240313 0 34.61 34.61 34.61 34.61 1000 34.3203
CNBN.US CNB Bank Shares Inc. 20240313 0 17.25 17.25 17.25 17.25 0 17.11
CNBX.US Cannabics Pharmaceuticals Inc. 20240313 0 0.02 0.02 0.01 0.02 20000 0.02
CNFN.US CFN Enterprises Inc 20240313 0 0.14 0.14 0.13 0.14 123000 0.14
COSO.US CoastalSouth Bancshares Inc. 20240313 0 16 17.4 16 17.4 3730 17.4 up up correct
CPKF.US Chesapeake Financial Shares Inc. 20240313 0 18 18 18 18 700 18
CPMV.US MOSAIC IMMUNOENGINEERING 20240313 0 0.53 0.53 0.53 0.53 500 0.53
CPTP.US Capital Properties Inc. 20240313 0 10.4 10.4 10.4 10.4 0 10.4
CPWR.US Ocean Thermal Energy Corp. 20240313 0 0.013 0.013 0.0125 0.0125 74000 0.0125 down down correct
CRBO.US Carbon Energy Corporation 20240313 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240313 0 2.2 2.2 2.2 2.2 0 2.2
CRSS.US Crossroads Systems Inc. 20240313 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240313 0 0.02 0.0249 0.0155 0.0155 2240800 0.0155 down down correct
CRVW.US CareView Communications Inc. 20240313 0 0.05 0.06 0.05 0.06 3000 0.06 up up correct
CRYM.US CRYOMASS TECHNOLOGIES INC 20240313 0 0.0366 0.0399 0.0341 0.0375 173826 0.0375 up up correct
CSHX.US Cashmere Valley Bank 20240313 0 50.8 50.8 50.8 50.8 0 50.8
CTGL.US Citrine Global Corp 20240313 0 0.015 0.015 0.015 0.015 0 0.015
CTUY.US Century Next Financial Corporation 20240313 0 30 30 30 30 500 30
CVAT.US Cavitation Technologies Inc. 20240313 0 0.01 0.02 0.01 0.01 66200 0.01
CVSI.US CV Sciences Inc. 20240313 0 0.03 0.03 0.03 0.03 99400 0.03
CWBK.US CW Bancorp 20240313 0 29.8 30 29.75 30 21600 29.77 up up correct
CWGL.US Crimson Wine Group Ltd. 20240313 0 5.83 5.83 5.83 5.83 800 5.83
CWPE.US CW Petroleum Corp 20240313 0 0.22 0.22 0.22 0.22 0 0.22
CYBL.US Cyberlux Corp 20240313 0 0.003 0.0034 0.0014 0.0034 4071430 0.0034 up up correct
CYDY.US CytoDyn Inc. 20240313 0 0.17 0.18 0.17 0.18 812600 0.18 up up correct
CYSM.US Community Bancorp of Santa Maria 20240313 0 10.39 10.39 10.39 10.39 0 10.39
DBIN.US Dacotah Banks Inc. 20240313 0 33.5 33.5 33.24 33.24 100 33.24 down up incorrect
DCSX.US DIRECT COMM SOLUTIONS 20240313 0 0.85 0.85 0.85 0.85 0 0.85
DFCO.US DALRADA FINCL CORP 20240313 0 0.179 0.185 0.165 0.17 47100 0.17 down up incorrect
DGWR.US DEEP GREEN WASTE & REC 20240313 0 0.0247 0.0247 0.0247 0.0247 1666 0.0247
DIGP.US DigiPath Inc. 20240313 0 0.0178 0.0182 0.017 0.0171 17000 0.0171 down up incorrect
DPLS.US Darkpulse Inc 20240313 0 0.0009 0.001 0.0009 0.001 11110182 0.001 up down incorrect
DPWW.US Diego Pellicer Worldwide Inc. 20240313 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240313 0 0.0003 0.0004 0.0002 0.0004 395778 0.0004 up up correct
DSBX.US Dogwood State Bank 20240313 0 16.4 16.4 16.4 16.4 0 16.4
DTGI.US Digerati Technologies Inc 20240313 0 0.0201 0.0201 0.0178 0.0201 555300 0.0201
DYNR.US DynaResource Inc. 20240313 0 1.98 1.98 1.98 1.98 0 1.98
EACO.US EACO Corporation 20240313 0 32.02 32.02 32.02 32.02 0 32.02
EAWD.US ENERGY & WTR DEV CORP 20240313 0 0.0502 0.054 0.05 0.053 416700 0.053 up up correct
EFBI.US Eagle Financial Bancorp Inc. 20240313 0 17.09 17.43 16.75 17.43 7000 17.43 up up correct
EFSI.US Eagle Financial Services Inc. 20240313 0 29.03 30 29.03 30 1000 30 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240313 0 0.13 0.14 0.13 0.14 796000 0.14 up up correct
ELVG.US ELVICTOR GROUP INC 20240313 0 0.019 0.019 0.019 0.019 4894 0.019
EMED.US ELECTROMEDICAL TECH INC 20240313 0 0.001 0.001 0.001 0.001 1000000 0.001
EMMA.US Emmaus Life Sciences Inc. 20240313 0 0.129 0.129 0.115 0.115 20000 0.115 down down correct
EMYB.US Embassy Bancorp Inc. 20240313 0 13.65 13.7 13.65 13.7 1800 13.7 up up correct
ENBP.US ENB Financial Corp 20240313 0 14.95 14.95 14.95 14.95 300 14.95
ENDV.US Endonovo Therapeutics Inc. 20240313 0 0.004 0.0042 0.0029 0.0029 60000 0.0029 down down correct
ENZC.US Enzolytics Inc 20240313 0 0.0139 0.014 0.0131 0.0134 4553309 0.0134 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240313 0 0.07 0.08 0.07 0.08 81600 0.08 up up correct
EQFN.US Equitable Financial Corp 20240313 0 13 13 13 13 0 13
ESBS.US ES Bancshares Inc 20240313 0 5.35 5.35 5.35 5.35 0 5.35
ESMC.US Escalon Medical Corp. 20240313 0 0.25 0.25 0.25 0.25 0 0.25
ETCG.US Grayscale Ethereum Classic Trust 20240313 0 18.095 18.1 17.302 17.64 106000 17.64 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240313 0 32.72 32.8 31.51 32.518 4930200 32.518 down down correct
ETST.US Earth Science Tech Inc. 20240313 0 0.075 0.075 0.072 0.072 90757 0.072 down down correct
EWLL.US eWellness Healthcare Corp. 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240313 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240313 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240313 0 2.81 2.81 2.8 2.8 1100 2.8 down down correct
FALC.US FalconStor Software Inc. 20240313 0 2.05 2.4 1.87 2.25 24500 2.25 up up correct
FBAK.US First National Bank Alaska 20240313 0 196.1 199.85 196.1 199.22 100 199.22 up up correct
FBPA.US Farmers Bank of Appomattox 20240313 0 23.3 23.3 23.3 23.3 0 23.3
FCIC.US FCCC Inc. 20240313 0 0.166 0.166 0.166 0.166 4000 0.166
FDCT.US FDCTECH INC 20240313 0 0.014 0.014 0.013 0.013 11900 0.013 down down correct
FDVA.US Freedom Bank of Virginia 20240313 0 10.08 10.08 10.08 10.08 0 10.08
FETM.US Fentura Financial Inc. 20240313 0 24.41 24.41 24 24.06 6900 24.06 down down correct
FFLO.US FREE FLOW INC 20240313 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240313 0 67.54 67.54 67.54 67.54 150 67.0632
FGCO.US Financial Gravity Companies Inc. 20240313 0 0.128 0.128 0.128 0.128 0 0.128
FGNV.US Forge Innovation Development Corp 20240313 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240313 0 0.03 0.03 0.03 0.03 0 0.03
FISB.US 1st Capital Bancorp 20240313 0 11.35 11.35 11.35 11.35 0 11.35
FLES.US THE 4 LESS GROUP INC 20240313 0 0.03 0.032 0.027 0.029 4833800 0.029 down down correct
FLSS.US Forbes Energy Services Ltd 20240313 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240313 0 4800 4800 4757 4780 100 4752 down down correct
FMBM.US F & M Bank Corp. 20240313 0 17.67 17.69 17.3 17.69 4300 17.69 up up correct
FMCB.US Farmers & Merchants Bancorp 20240313 0 965 970 965 970 100 970 up up correct
FMCC.US Freddie Mac 20240313 0 1.15 1.22 1.15 1.21 514200 1.21 up up correct
FMHS.US FARMHOUSE INC 20240313 0 0.29 0.3499 0.25 0.278 93591 0.278 down down correct
FNAM.US Evolutionary Genomics Inc. 20240313 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240313 0 24.51 24.75 24.51 24.75 25145 24.75 up up correct
FNMA.US Federal National Mortgage Association 20240313 0 1.43 1.5 1.42 1.5 2881200 1.5 up up correct
FNRN.US First Northern Community Bancorp 20240313 0 8.37 8.37 8.37 8.37 0 8.37
FORW.US Forwardly Inc 20240313 0 0.0107 0.0111 0.009 0.0111 229666 0.0111 up up correct
FRSB.US First Resource Bank 20240313 0 13.6 13.6 13.6 13.6 500 13.6
FSSN.US FISION Corp. 20240313 0 0.0005 0.0005 0.0005 0.0005 1000 0.0005
FTCO.US Fortitude Gold Corporation 20240313 0 5.17 5.4 5.15 5.39 94000 5.3502 up up correct
FTLF.US FitLife Brands Inc 20240313 0 21.72 21.9 21.615 21.7 19606 21.7 down down correct
FUST.US Fuse Group Holding Inc. 20240313 0 0.49 0.504 0.411 0.411 16500 0.411 down down correct
FWONB.US Liberty Media Formula One Corporation Series B 20240313 0 62.5 62.5 62.5 62.5 100 62.5
GAXY.US Galaxy Next Generation Inc. 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240313 0 16.2 16.2 16.2 16.2 0 16.2
GBLX.US GB Sciences Inc 20240313 0 0.01 0.01 0.01 0.01 481200 0.01
GBTC.US Grayscale Bitcoin Trust 20240313 0 64.89 65.61 63.98 65.58 19699200 65.58 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240313 0 0.0005 0.0005 0.0005 0.0005 40 0.0005
GCEH.US Global Clean Energy Holdings Inc. 20240313 0 0.9685 0.9685 0.9584 0.9584 924 0.9584 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240313 0 25.37 25.73 25.2 25.5 88700 25.5 up up correct
GIBX.US GIB CAP GROUP INC 20240313 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240313 0 0.16 0.16 0.16 0.16 0 0.16
GKIN.US Guskin Gold Corp. 20240313 0 0.01 0.01 0.01 0.01 0 0.01
GKIT.US Greenkraft Inc. 20240313 0 0.1 0.1 0.1 0.1 354 0.1
GLAE.US GlassBridge Enterprises Inc 20240313 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240313 0 1.35 1.4 1.33 1.33 4400 1.33 down down correct
GLNS.US Golden Star Resource Corp. 20240313 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240313 0 1.69 1.69 1.58 1.65 6500 1.65 down down correct
GMER.US GOOD GAMING INC 20240313 0 0.0282 0.0294 0.027 0.028 407793 0.028 down down correct
GMGT.US Gaming Technologies Inc. 20240313 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240313 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
GNRS.US Greenrose Acquisition Corp 20240313 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240313 0 2.93 2.93 2.93 2.93 100 2.93
GPFT.US Grapefruit USA Inc 20240313 0 0.0009 0.001 0.0009 0.0009 59000 0.0009
GPOX.US GPO PLUS INC 20240313 0 0.129 0.138 0.129 0.13 16800 0.13 up up correct
GRMC.US GOLDRICH MINING CO 20240313 0 0.0195 0.0195 0.0195 0.0195 0 0.0195
GRWC.US Grow Capital Inc. 20240313 0 0.0001 0.0001 0.0001 0.0001 2900 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240313 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240313 0 0.001 0.001 0.001 0.001 60000 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240313 0 0.0015 0.002 0.0015 0.002 4406048 0.002 up down incorrect
GSTX.US Graphene & Solar Technologies Ltd. 20240313 0 0.0033 0.0033 0.0033 0.0033 0 0.0033
GTEH.US Gentech Holdings Inc 20240313 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240313 0 0.3225 0.325 0.295 0.2975 856900 0.2975 down up incorrect
GTLL.US Global Techs Ltd 20240313 0 0.0002 0.0003 0.0002 0.0002 4353460 0.0002
GVSI.US Good Vibrations Shoes Inc 20240313 0 0.0079 0.0082 0.0065 0.007 9950892 0.007 down up incorrect
GWSN.US Gulf West Security Network Inc. 20240313 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240313 0 0.01 0.01 0.01 0.01 255000 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240313 0 47.01 54.89 47.01 52.25 16700 52.25 up down incorrect
GZIC.US GZ6G TECHNOLOGIES CORP 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240313 0 21.05 21.05 21.05 21.05 800 21.05
HCBC.US High Country Bancorp Inc. 20240313 0 30.25 30.25 30.25 30.25 0 30.25
HCMC.US Healthier Choices Mgmt 20240313 0 0.0001 0.0001 0 0 96159946 0 down down correct
HEWA.US HEALTHWAREHOUSE.COM 20240313 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240313 0 0.56 0.58 0.5517 0.58 1431 0.58 up up correct
HLAN.US Heartland BancCorp 20240313 0 86 86 86 86 400 86
HLYK.US HealthLynked Corp 20240313 0 0.053 0.054 0.05 0.05 216800 0.05 down down correct
HMBL.US Humbl Inc 20240313 0 0.0008 0.0009 0.0008 0.0009 248829100 0.0009 up up correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240313 0 0.06 0.06 0.06 0.06 3100 0.06
HPNN.US Hop-On Inc 20240313 0 0.0003 0.0003 0.0002 0.0003 2653798 0.0003
HPTO.US hopTo Inc. 20240313 0 0.35 0.35 0.35 0.35 0 0.35
HQDA.US HQDA Elderly Life Network Corp. 20240313 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240313 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240313 0 0.061 0.1 0.061 0.1 34600 0.1 up up correct
HYEX.US HEALTHY EXTRACTS INC 20240313 0 2.2 2.2 2.2 2.2 2 2.2
HYSR.US Sunhydrogen Inc. 20240313 0 0.011 0.012 0.011 0.012 7083600 0.012 up up correct
HZEN.US Grayscale Horizen Trust 20240313 0 7.64 9.7 7.64 8.52 133800 8.52 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240313 0 22.25 22.25 22.25 22.25 100 22.25
ICBU.US Imd Companies Inc 20240313 0 0.0004 0.0005 0.0004 0.0005 5149557 0.0005 up up correct
ICCT.US iCoreConnect Inc. 20240313 0 1.48 1.48 1.36 1.36 32668 1.36 down down correct
ICNB.US Iconic Brands Inc. 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240313 0 1.69 1.69 1.69 1.69 155 1.69
IEHC.US IEH Corporation 20240313 0 6.6 6.6 6.4 6.4 4300 6.4 down down correct
IFHI.US Integrated Financial Holdings Inc. 20240313 0 27.75 28.25 27.75 28.15 3300 28.15 up up correct
IGEN.US IGEN Networks Corp. 20240313 0 0.0002 0.0002 0.0002 0.0002 198 0.0002
ILAL.US International Land Alliance Inc. 20240313 0 0.057 0.06 0.051 0.06 100200 0.06 up up correct
ILUS.US Ilustrato Pictures Intl 20240313 0 0.012 0.013 0.012 0.012 2875400 0.012
IMCI.US INFINITE GROUP INC 20240313 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
IMII.US Inception Mining Inc. 20240313 0 0.001 0.001 0.001 0.001 4000 0.001
INBC.US InBankShares Corporation 20240313 0 8.494 8.494 8.494 8.494 0 8.494
INBP.US Integrated BioPharma Inc. 20240313 0 0.2 0.22 0.2 0.22 700 0.22 up up correct
INFT.US Infinity Bank 20240313 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240313 0 0.05 0.05 0.05 0.05 0 0.05
INKW.US Greene Concepts Inc New 20240313 0 0.0035 0.004 0.0028 0.0034 7359548 0.0034 down down correct
INLB.US Item 9 Labs Corp. 20240313 0 0.0003 0.0003 0.0003 0.0003 7309 0.0003
INND.US Innerscope Hearing Tech 20240313 0 0.0003 0.0004 0.0002 0.0003 36414324 0.0003
INTI.US Inhibitor Therapeutics Inc. 20240313 0 0.08 0.08 0.08 0.08 4000 0.08
INTV.US Integrated Ventures Inc 20240313 0 1.376 1.4 1.376 1.4 1000 1.4 up up correct
INVU.US InvestView Inc. 20240313 0 0.0215 0.0225 0.0164 0.0199 6884659 0.0199 down down correct
IONI.US I-On Digital Corp. 20240313 0 0.41 0.478 0.39 0.39 22500 0.39 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240313 0 0.013 0.017 0.0115 0.017 764854 0.017 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240313 0 0.161 0.2 0.161 0.2 900 0.2 up up correct
IQST.US Iqstel Inc 20240313 0 0.257 0.269 0.247 0.264 395000 0.264 up up correct
ISBA.US Isabella Bank Corporation 20240313 0 19.47 19.47 19 19 2358 18.7247 down down correct
ISCO.US International Stem Cell Corporation 20240313 0 0.1 0.11 0.06 0.11 4900 0.11 up up correct
IVDN.US Innovative Designs Inc. 20240313 0 0.17 0.17 0.16 0.17 1600 0.17
IVFH.US Innovative Food Holdings Inc. 20240313 0 0.94 0.987 0.94 0.98 35400 0.98 up up correct
IWSY.US ImageWare Systems Incorporated 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240313 0 23.51 23.51 23.51 23.51 400 23.51
JFBC.US Jeffersonville Bancorp 20240313 0 19.35 19.35 19.35 19.35 10 19.35
JKSM.US Jacksam Corp. 20240313 0 0.011 0.0156 0.011 0.0156 89000 0.0156 up up correct
JSDA.US Jones Soda Co. 20240313 0 0.243 0.25 0.227 0.235 317500 0.235 down down correct
KAYS.US Kaya Holdings Inc. 20240313 0 0.036 0.036 0.036 0.036 400 0.036
KBLB.US Kraig Biocraft Laboratories Inc. 20240313 0 0.09 0.1 0.08 0.09 827500 0.09
KBPH.US Kyto Technology and Life Science Inc. Class B 20240313 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240313 0 37.5 37.66 37.1 37.66 400 37.66 up up correct
KGKG.US Kona Gold Solutions Inc. 20240313 0 0.0057 0.0057 0.0048 0.0052 8908054 0.0052 down down correct
KISB.US Kish Bancorp Inc. 20240313 0 30 30 30 30 0 30
KITL.US Kisses From Italy Inc 20240313 0 0.001 0.0013 0.001 0.0013 1611055 0.0013 up up correct
KTEL.US KonaTel Inc. 20240313 0 0.641 0.69 0.641 0.69 4700 0.69 up up correct
KTHN.US Katahdin Bankshares Corp. 20240313 0 23.4 23.4 23.4 23.4 100 23.225
LBRDB.US Liberty Broadband Corp. Class B 20240313 0 62.5 62.5 62.5 62.5 0 62.5
LBSR.US LIBERTY STAR URANM METLS 20240313 0 0.45 0.5 0.45 0.485 10200 0.485 up up correct
LBUY.US Leafbuyer Technologies Inc. 20240313 0 0.028 0.03 0.028 0.03 20600 0.03 up up correct
LDSN.US Luduson G Inc 20240313 0 0.6 0.6 0.6 0.6 0 0.6
LEAI.US Legacy Education Alliance Inc 20240313 0 0.135 0.17 0.135 0.17 13000 0.17 up up correct
LFER.US Life on Earth Inc. 20240313 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240313 0 15.32 15.69 15.32 15.32 1900 15.32
LGCP.US LEGION CAP CORP 20240313 0 0.198 0.198 0.198 0.198 0 0.198
LGIQ.US Logiq Inc. 20240313 0 0.024 0.029 0.023 0.027 449400 0.027 up up correct
LICT.US LICT Corporation 20240313 0 16100 16999.9902 16100 16999.9902 100 16999.9902 up up correct
LIVC.US Live Current Media Inc. 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240313 0 31 31 31 31 0 31
LQMT.US Liquidmetal Technologies Inc. 20240313 0 0.06 0.06 0.05 0.06 3309900 0.06
LSMG.US Lode-Star Mining Inc. 20240313 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240313 0 23.45 24.64 23.4 24.45 303200 24.45 up up correct
LTNC.US Labor Smart Inc 20240313 0 0.0007 0.0024 0.0007 0.002 729226 0.002 up up correct
LTUM.US Lithium Corporation 20240313 0 0.036 0.04 0.036 0.037 12300 0.037 up up correct
LUMB.US Lumbee Guaranty Bank 20240313 0 10.25 10.25 10.25 10.25 0 10.25
LUVU.US Luvu Brands Inc. 20240313 0 0.08 0.08 0.08 0.08 0 0.08
LYBC.US Lyons Bancorp Inc. 20240313 0 41.15 41.9999 40 40 658 39.6364 down down correct
MACE.US Mace Security International Inc. 20240313 0 0.04 0.04 0.04 0.04 16900 0.04
MAGE.US Magellan Gold Corporation 20240313 0 0.1 0.1 0.1 0.1 0 0.1
MBLU.US Morris State Bancshares Inc 20240313 0 88 88 88 88 0 88
MCBI.US Mountain Commerce Bancorp Inc. 20240313 0 18.45 18.45 18.45 18.45 0 18.45
MCOA.US Marijuana Company of America Inc. 20240313 0 0.0002 0.0002 0.0001 0.0001 5951223 0.0001 down down correct
MDCN.US Medican Enterprises Inc 20240313 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240313 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240313 0 1.06 1.09 1 1.04 364800 1.04 down down correct
MFON.US Mobivity Holdings Corp. 20240313 0 0.38 0.38 0.35 0.35 19700 0.35 down down correct
MGTI.US MGT Capital Investments Inc. 20240313 0 0.003 0.0037 0.0028 0.0029 1551551 0.0029 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240313 0 18.5 18.5 18.5 18.5 0 18.5
MHTX.US Manhattan Scientifics Inc. 20240313 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
MITI.US MITESCO INC 20240313 0 0.4 0.55 0.4 0.4 15900 0.4
MJHI.US MJ Harvest Inc. 20240313 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240313 0 0.0021 0.0021 0.0009 0.0011 72305358 0.0011 down down correct
MJNE.US MJ HOLDINGS INC 20240313 0 0.014 0.014 0.01 0.01 555800 0.01 down down correct
MMEX.US Mmex Resources Corp 20240313 0 0.0001 0.0001 0.0001 0.0001 4629118 0.0001
MMND.US Mastermind Inc. 20240313 0 0.07 0.07 0.06 0.06 500 0.06 down down correct
MNAT.US Marquette National Corporation 20240313 0 27.35 27.35 27.35 27.35 0 27.07
MNBO.US MNB Holdings Corporation 20240313 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240313 0 47 47 47 47 0 47
MNTR.US Mentor Capital Inc. 20240313 0 0.05 0.05 0.05 0.05 5800 0.05
MPIR.US Empire Diversified Energy Inc. 20240313 0 0.24 0.24 0.24 0.24 0 0.24
MRMD.US MariMed Inc 20240313 0 0.203 0.219 0.203 0.212 620100 0.212 up up correct
MRZM.US Marizyme Incorporated 20240313 0 0.07 0.07 0.07 0.07 0 0.07
MVLY.US Mission Valley Bancorp 20240313 0 14.55 14.55 14.55 14.55 0 14.3941
NANX.US Nanophase Technologies Corporation 20240313 0 0.48 0.64 0.48 0.64 7500 0.64 up up correct
NASB.US NASB Financial Inc. 20240313 0 32.2 32.2 32.2 32.2 0 32.2
NAUH.US National American University Holdings Inc. 20240313 0 0.06 0.06 0.06 0.06 0 0.06
NBIO.US Nascent Biotech Inc. 20240313 0 0.1355 0.1363 0.1355 0.1355 11003 0.1355
NGTF.US NightFood Holdings Inc. 20240313 0 0.0124 0.0129 0.0115 0.012 47797 0.012 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240313 0 17.73 17.85 17.73 17.73 1900 17.73
NLCP.US NewLake Capital Partners 20240313 0 16.55 16.6 16.387 16.45 51800 16.0971 down down correct
NLST.US Netlist Inc 20240313 0 1.75 1.81 1.66 1.79 309600 1.79 up up correct
NOBH.US Nobility Homes Inc. 20240313 0 35.02 35.02 35.02 35.02 500 35.02
NOHO.US Novation Holdings Inc 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240313 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240313 0 0.38 0.39 0.34 0.34 10300 0.34 down down correct
NSAV.US Net Savings Link Inc 20240313 0 0.0015 0.0016 0.0014 0.0014 8322926 0.0014 down down correct
NUGS.US Cannabis Strategic Ventures 20240313 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240313 0 0.075 0.09 0.0468 0.068 113047 0.068 down down correct
NUVR.US Nuvera Communications Inc. 20240313 0 11 11.05 11 11 2400 11
NWBO.US Northwest Biotherapeutics Inc. 20240313 0 0.56 0.57 0.55 0.55 1230600 0.55 down up incorrect
NWYF.US Northway Financial Inc. 20240313 0 19.5 19.5 19.5 19.5 5000 19.5
NXEN.US Nexien BioPharma Inc. 20240313 0 0.016 0.017 0.016 0.017 21300 0.017 up down incorrect
ODII.US ODYSSEY SEMCONDCTR TECH 20240313 0 0.15 0.162 0.062 0.062 511110 0.062 down up incorrect
ODYY.US Odyssey Group International Inc. 20240313 0 0.042 0.048 0.041 0.041 17000 0.041 down up incorrect
OMTK.US Omnitek Engineering Corp. 20240313 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240313 0 2 2 2 2 2400 2
OPTI.US Optec International Inc 20240313 0 0.0021 0.0023 0.002 0.0022 10480064 0.0022 up down incorrect
OPVS.US NanoFlex Power Corp. 20240313 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240313 0 7.075 7.075 6.95 6.95 11361 6.95 down up incorrect
OSBK.US Oconee Financial Corporation 20240313 0 35.11 35.11 35.11 35.11 0 34.16
OTCM.US OTC Markets Group Inc. 20240313 0 55.65 56.02 55.31 55.425 6030 55.2385 down up incorrect
OTLC.US ONCOTELIC THERAPEUTCS INC 20240313 0 0.04 0.04 0.04 0.04 8500 0.04
OTTW.US Ottawa Bancorp Inc. 20240313 0 11 11 11 11 0 11
OWPC.US One World Pharma Inc. 20240313 0 0.0525 0.06 0.0502 0.06 197135 0.06 up down incorrect
OZSC.US Ozop Energy Solutions Inc 20240313 0 0.0011 0.0012 0.0011 0.0011 3916363 0.0011
PBAM.US Private Bancorp of America Inc. 20240313 0 34.75 35 34.51 35 2700 35 up down incorrect
PBIO.US Pressure BioSciences Inc. 20240313 0 0.19 0.19 0.18 0.19 20000 0.19
PBNC.US PB Financial Corporation 20240313 0 40 40 40 40 0 40
PBNK.US Pinnacle Bank 20240313 0 15.26 15.26 15.26 15.26 48 15.26
PBSV.US Pharma-Bio Serv Inc. 20240313 0 0.89 0.89 0.89 0.89 0 0.89
PBYA.US Upstryve Inc 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240313 0 15.9 15.9 15.9 15.9 400 15.9
PFHO.US Pacific Health Care Organization Inc. 20240313 0 0.62 0.68 0.62 0.68 400 0.68 up up correct
PFLC.US Pacific Financial Corporation 20240313 0 10.34 10.34 10.34 10.34 0 10.34
PFTI.US Puradyn Filter Technologies Incorporated 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240313 0 0.0808 0.105 0.0808 0.105 47100 0.105 up up correct
PGTK.US Pacific Green Technologies Inc. 20240313 0 0.53 0.53 0.53 0.53 0 0.53
PHCG.US Pure Harvest Cannabis Group Inc. 20240313 0 0.003 0.003 0.003 0.003 0 0.003
PHIL.US Phi Group Inc 20240313 0 0.0004 0.0004 0.0003 0.0004 35735237 0.0004
PHOT.US GrowLife Inc. 20240313 0 0.0008 0.0008 0.0008 0.0008 21765 0.0008
PKTX.US ProtoKinetix Incorporated 20240313 0 0.016 0.019 0.0144 0.016 188330 0.016
PMHG.US Prime Meridian Holding Co. 20240313 0 21.51 22.05 21.51 21.7 700 21.7 up up correct
PPBN.US Pinnacle Bankshares Corporation 20240313 0 27.67 28.75 27.67 28.75 400 28.75 up up correct
PPHI.US Positive Physicians Holdings Inc. 20240313 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240313 0 0.2 0.2 0.19 0.19 17200 0.19 down down correct
PSBQ.US PSB Holdings Inc. 20240313 0 21.1 21.1 21.1 21.1 0 21.1
PTOI.US Plastic2Oil Inc. 20240313 0 0.006 0.0064 0.003 0.0047 131001 0.0047 down down correct
PUBC.US PureBase Corporation 20240313 0 0.094 0.094 0.094 0.094 27300 0.094
PURE.US Pure Bioscience Inc. 20240313 0 0.1 0.1 0.1 0.1 2100 0.1
PVCT.US Provectus Biopharmaceuticals Inc. 20240313 0 0.218 0.22 0.19 0.207 343000 0.207 down down correct
PWCO.US PwrCor Inc. 20240313 0 0.056 0.056 0.056 0.056 300 0.056
PXFG.US Phoenix Footwear Group Inc. 20240313 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240313 0 0.0003 0.0003 0.0003 0.0003 500 0.0003
QEPC.US Q.E.P. CO INC 20240313 0 25.79 25.79 24.27 24.3 2200 24.3 down down correct
QGSI.US QuantGate Systems Inc 20240313 0 0.0388 0.0399 0.0361 0.0372 15300 0.0372 down down correct
QMCI.US QuoteMedia Inc. 20240313 0 0.21 0.21 0.19 0.21 2100 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240313 0 11.48 11.48 11.3 11.3 500 11.3 down down correct
QPRC.US Quest Patent Research Corp. 20240313 0 0.1711 0.1711 0.1711 0.1711 0 0.1711
QRON.US Qrons Inc. 20240313 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240313 0 6.85 6.85 6.85 6.85 100 6.85
QSEP.US QS Energy Inc. 20240313 0 0.06 0.06 0.06 0.06 273200 0.06
RASP.US Rasna Therapeutics Inc. 20240313 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240313 0 0.0741 0.075 0.0712 0.0749 126585 0.0749 up up correct
RELT.US Reliant Holdings Inc. 20240313 0 0.063 0.063 0.063 0.063 1000 0.063
RGBP.US Regen Biopharma Inc 20240313 0 0.7737 0.7837 0.7101 0.76 42386 0.76 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240313 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240313 0 0.003 0.003 0.003 0.003 0 0.003
RMHB.US Rocky Mountain High Brands Inc 20240313 0 0.008 0.0155 0.008 0.0145 35300 0.0145 up up correct
ROYE.US Royal Energy Resources Inc. 20240313 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240313 0 0.07 0.07 0.07 0.07 2000 0.07
RPMT.US Rego Payment Architectures Inc 20240313 0 1.02 1.04 0.87 1 58700 1 down down correct
RRIF.US Rainforest Resources Inc. 20240313 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240313 0 0.0012 0.0012 0.0011 0.0011 10159267 0.0011 down down correct
RSTN.US RDE INC 20240313 0 4.22 4.22 4.184 4.19 1700 4.19 down down correct
RVIV.US Reviv3 Procare Co. 20240313 0 12.7 12.7498 12.4001 12.41 1553 12.41 down down correct
RWCB.US Redwood Capital Bancorp 20240313 0 21.5 21.5 21.5 21.5 0 21.5
RXMD.US Progressive Care Inc. 20240313 0 2.2 2.48 2 2.48 3400 2.48 up up correct
SABK.US South Atlantic Bancshares Inc. 20240313 0 11.69 11.69 11.27 11.3 5200 11.3 down down correct
SAML.US SAMSARA LUGGAGE INC 20240313 0 0.0299 0.0325 0.0291 0.031 477514 0.031 up up correct
SANP.US Santo Mining Corp 20240313 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240313 0 0.32 0.32 0.32 0.32 0 0.32
SCIA.US SCI Engineered Materials Inc. 20240313 0 5.2 5.25 5.2 5.25 600 5.25 up down incorrect
SCND.US Scientific Industries Inc. 20240313 0 1.79 1.79 1.79 1.79 600 1.79
SCOO.US School Specialty Inc. 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240313 0 28.35 28.9 28.35 28.9 3100 28.9 up down incorrect
SEGI.US Sycamore Entmt Group Inc 20240313 0 0.0006 0.0007 0.0006 0.0006 46500 0.0006
SENR.US Strategic Environmental & Energy Resources Inc. 20240313 0 0.06 0.06 0.06 0.06 0 0.06
SGMD.US Sugarmade Inc. 20240313 0 0.004 0.004 0.0038 0.0038 12885 0.0038 down up incorrect
SHMP.US NaturalShrimp Inc. 20240313 0 0.013 0.013 0.012 0.012 6147700 0.012 down up incorrect
SHRG.US Sharing Services Global Corp. 20240313 0 0.002 0.002 0.002 0.002 102000 0.002
SHWZ.US Medicine Man Technologies Inc. 20240313 0 0.9749 0.99 0.96 0.9637 10448 0.9637 down up incorrect
SING.US SinglePoint Inc. 20240313 0 0.302 0.339 0.285 0.31 774600 0.31 up down incorrect
SIRC.US Solar Integrated Roofing Corp 20240313 0 0.001 0.001 0.001 0.001 159520300 0.001
SKAS.US Saker Aviation Services Inc. 20240313 0 8.69 8.7 8.49 8.7 3700 8.7 up up correct
SKVI.US Skinvisible Inc. 20240313 0 0.102 0.102 0.102 0.102 146 0.102
SKYE.US SKYE BIOSCIENCE INC 20240313 0 10.27 10.75 10.27 10.55 6200 10.55 up up correct
SMGI.US SMG Industries Inc. 20240313 0 0.065 0.065 0.065 0.065 0 0.065
SMKG.US SMART CARD MKTG SYS INC 20240313 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240313 0 0.0004 0.0005 0.0004 0.0004 7118238 0.0004
SNVP.US Savoy Energy Corp New 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240313 0 0.021 0.0216 0.0195 0.0215 578299 0.0215 up up correct
SNYR.US Synergy CHC Corp. 20240313 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240313 0 8.49 8.85 8.22 8.85 1500 8.85 up up correct
SPGX.US Sustainable Projects Group Inc 20240313 0 0.034 0.034 0.034 0.034 0 0.034
SPYR.US SPYR INC 20240313 0 0.0001 0.0001 0.0001 0.0001 54643500 0.0001
SRGZ.US Star Gold Corp. 20240313 0 0.01 0.01 0.01 0.01 0 0.01
STBI.US Sturgis Bancorp Inc. 20240313 0 16.25 16.25 15.85 15.85 4200 15.85 down up incorrect
STCB.US Starco Brands Inc 20240313 0 0.123 0.123 0.123 0.123 3000 0.123
STEV.US Stevia Corp 20240313 0 0.0027 0.0032 0.0026 0.0027 364040 0.0027
STHI.US Sprout Tiny Homes Inc. 20240313 0 0.0268 0.0268 0.0268 0.0268 0 0.0268
STLY.US HG Holdings Inc. 20240313 0 5.69 5.69 5.69 5.69 100 5.69
STMH.US Stem Holdings Inc. 20240313 0 0.1 0.1 0.1 0.1 58 0.1
SUME.US Summer Energy Holdings Inc. 20240313 0 0.3001 0.3001 0.3001 0.3001 0 0.3001
SUND.US Sundance Strategies Inc. 20240313 0 1.4 1.4 1.4 1.4 0 1.4
SVBT.US SVB & T Corporation 20240313 0 39.8 39.8 39.8 39.8 0 39.6
SYEV.US Seychelle Environmental Technologies Inc. 20240313 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240313 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240313 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240313 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240313 0 3.7 3.85 3.61 3.66 15600 3.66 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240313 0 0.31 0.47 0.31 0.47 600 0.47 up up correct
TCNB.US Town Center Bank 20240313 0 5.2 5.25 5.2 5.25 300 5.25 up up correct
TDNT.US Trident Brands Incorporated 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240313 0 0.06 0.06 0.0454 0.0454 260200 0.0454 down down correct
TGEN.US TECOGEN INC 20240313 0 0.651 0.7 0.651 0.7 13800 0.7 up up correct
TGHI.US Touchpoint Group Holdings Inc. 20240313 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240313 0 0.04 0.04 0.04 0.04 400 0.04
TIKK.US Tel-Instrument Electronics Corp 20240313 0 1.95 1.95 1.85 1.85 900 1.85 down down correct
TIXC.US Tix Corporation 20240313 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240313 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240313 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240313 0 0.0075 0.0075 0.0075 0.0075 0 0.0075
TLRS.US Timberline Resources Corporation 20240313 0 0.04 0.04 0.04 0.04 18500 0.04
TLSS.US TRANSPORTATION & LOGISTIC 20240313 0 0.0002 0.0002 0.0001 0.0002 17363532 0.0002
TMBXF.US Tombstone Exploration Corporation 20240313 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TMRC.US Texas Mineral Resources Corp. 20240313 0 0.4 0.41 0.39 0.41 66000 0.41 up up correct
TOFB.US Tofutti Brands Inc. 20240313 0 0.77 0.77 0.77 0.77 0 0.77
TPCS.US TechPrecision Corporation 20240313 0 4.28 4.28 4.15 4.15 3700 4.15 down down correct
TPTW.US TPT Global Tech Inc. 20240313 0 0.0005 0.0006 0.0004 0.0006 9097648 0.0006 up up correct
TRCK.US Track Group Inc. 20240313 0 0.2 0.2 0.2 0.2 0 0.2
TRIQ.US TRAQIQ INC 20240313 0 0.55 0.55 0.55 0.55 0 0.55
TRVR.US Two Rivers Financial Group Inc 20240313 0 35.25 35.25 35.25 35.25 0 35.25
TSSI.US TSS Inc. 20240313 0 0.44 0.48 0.44 0.45 6500 0.45 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240313 0 45 45 45 45 0 45
UBAB.US United Bancorporation of Alabama Inc. 20240313 0 41.25 42 41.25 42 1800 42 up up correct
UCASU.US UC Asset Limited Partnership 20240313 0 0.4875 0.4875 0.4875 0.4875 0 0.4875
UCLE.US US Nuclear Corp. 20240313 0 0.038 0.045 0.038 0.038 199300 0.038
UNIB.US University Bancorp Inc. 20240313 0 13.7 13.7 13.7 13.7 0 13.7
UNIF.US U & I Financial Corp. 20240313 0 6.7 6.7 6.7 6.7 0 6.7
UNIR.US Uniroyal Global Engineered Products Inc. 20240313 0 0.001 0.001 0.001 0.001 0 0.001
UNRV.US Unrivaled Brands Inc 20240313 0 0.78 0.78 0.78 0.78 1341 0.78
UNXP.US United Express Inc 20240313 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240313 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240313 0 0.055 0.055 0.055 0.055 43700 0.055
USMT.US US Metro Bancorp Inc. 20240313 0 3.28 3.28 3.28 3.28 0 3.28
UWHR.US Uwharrie Capital Corp 20240313 0 7.35 7.35 7.35 7.35 2500 7.35
VFRM.US Veritas Farms Inc. 20240313 0 0.017 0.017 0.017 0.017 50 0.017
VISM.US Visium Technologies Inc 20240313 0 0.0078 0.0078 0.007 0.0072 993223 0.0072 down down correct
VIVC.US Vivic Corp. 20240313 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240313 0 0.0841 0.086 0.0702 0.081 79712 0.081 down down correct
VPER.US Viper Networks Inc 20240313 0 0.0004 0.0005 0.0003 0.0004 8722291 0.0004
VPLM.US Voip-Pal.com Inc. 20240313 0 0.0159 0.0163 0.0159 0.016 1282019 0.016 up up correct
VRUS.US Verus International Inc. 20240313 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240313 0 11.15 11.15 11.15 11.15 0 11.15
VYCO.US Vycor Medical Inc. 20240313 0 0.093 0.093 0.093 0.093 1000 0.093
VYND.US VYNLEADS INC 20240313 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240313 0 0.03 0.05 0.022 0.05 100172 0.05 up up correct
WARM.US Cool Technologies Inc. 20240313 0 0.0014 0.0014 0.0014 0.0014 2524748 0.0014
WAYN.US Wayne Savings Bancshares Inc. 20240313 0 24 24 24 24 0 24
WBBW.US Westbury Bancorp Inc 20240313 0 26.5 27.25 26.5 27.25 17800 27.25 up up correct
WCRS.US Western Capital Resources Inc. 20240313 0 4.75 4.75 4.75 4.75 0 4.75
WCUI.US Wellness Center USA Inc. 20240313 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
WDDD.US Worlds Inc. 20240313 0 0.0085 0.0085 0.0085 0.0085 0 0.0085
WDLF.US Social Life Network Inc 20240313 0 0.0006 0.0007 0.0005 0.0006 8163954 0.0006
WINR.US Simplicity Esports and Gaming Company. 20240313 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240313 0 0.34 0.4 0.33 0.39 16000 0.39 up up correct
WRIV.US White River Bancshares Co. 20240313 0 59 59 59 59 0 59
WSCO.US Wall Street Media Co Inc. 20240313 0 0.46 0.46 0.46 0.46 0 0.46
WTBFB.US W T B Financial Crp B 20240313 0 282.95 282.95 282.95 282.95 0 282.95
XDSL.US mPhase Technologies Inc. 20240313 0 0.002 0.002 0.002 0.002 100000 0.002
XERI.US XERIANT INC 20240313 0 0.017 0.017 0.016 0.016 545700 0.016 down down correct
ZCSH.US Grayscale Zcash Trust 20240313 0 8.45 8.45 8.01 8.34 67900 8.34 down down correct
ZDPY.US Zoned Properties Inc. 20240313 0 0.47 0.492 0.47 0.492 600 0.492 up up correct
ZNOG.US Zion Oil & Gas Inc 20240313 0 0.06 0.06 0.06 0.06 4435100 0.06

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