CollectAI

close-otc

2024/03/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240314 0 0.0229 0.0241 0.0207 0.0207 5745659 0.0207 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240314 0 1.094 1.1 1 1.03 263800 1.03 down down correct
ABMC.US AMER BIO MEDICA CORP 20240314 0 0.0003 0.0003 0.0003 0.0003 15204 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240314 0 0.01 0.01 0.01 0.01 0 0.01
ACAN.US Americann Inc. 20240314 0 0.06 0.06 0.06 0.06 900 0.06
ACBM.US Acro Biomedical Co Ltd 20240314 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240314 0 7.9 7.95 7.9 7.9 600 7.9
ACUR.US Acura Pharmaceuticals Inc. 20240314 0 0.0042 0.0042 0.0042 0.0042 0 0.0042
ADGO.US Advantego Corp 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240314 0 0.0634 0.0649 0.0586 0.0634 48717 0.0634
ADMT.US ADM Tronics Unlimited Inc. 20240314 0 0.09 0.09 0.09 0.09 0 0.09
AERG.US Applied Energetics Inc. 20240314 0 2.05 2.05 1.98 2 52600 2 down down correct
AFIPA.US Amfi Corp A 20240314 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240314 0 0.04 0.04 0.03 0.04 57900 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240314 0 0.0025 0.0026 0.0024 0.0025 46191771 0.0025
ALBY.US Community Capital Bancshares Inc. 20240314 0 18.6 18.75 18.6 18.75 300 18.75 up up correct
ALDS.US APPlife Digital Solutions Inc. 20240314 0 0.0085 0.0085 0.0085 0.0085 23529 0.0085
ALID.US Allied Corp. (California) 20240314 0 0.0604 0.0604 0.05 0.0562 410 0.0562 down down correct
ALKM.US Alkame Holdings Inc 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240314 0 27.9 27.98 27 27.93 11000 27.93 up up correct
ALTD.US Altitude International Inc. 20240314 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240314 0 36.9 36.9 36.9 36.9 0 36.9
AMCT.US American Education Center Inc. 20240314 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240314 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240314 0 0.01 0.012 0.01 0.011 29500 0.011 up up correct
AMMX.US AmeraMex International Inc. 20240314 0 0.169 0.169 0.156 0.156 30800 0.156 down down correct
AMNL.US Applied Minerals Inc. 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240314 0 0.04 0.04 0.04 0.04 700 0.04
ANDR.US Andrea Electronics Corporation 20240314 0 0.02 0.02 0.01 0.01 15800 0.01 down down correct
ARBV.US American Riviera Bank 20240314 0 15.51 15.89 15.51 15.89 500 15.89 up up correct
ARTH.US Arch Therapeutics Inc. 20240314 0 1.9 2.1 1.9 2.1 2700 2.1 up up correct
ARTNB.US Artesian Resources Corporation Class B 20240314 0 34.05 34.05 34.05 34.05 0 34.05
ATAO.US ALTAIR INTERNATIONAL CORP 20240314 0 0.089 0.089 0.073 0.088 19800 0.088 down down correct
ATGN.US Altigen Communications Inc 20240314 0 0.82 0.82 0.72 0.77 318500 0.77 down down correct
ATRX.US Adhera Therapeutics Inc 20240314 0 0.01 0.01 0.01 0.01 100900 0.01
ATVK.US Ameritek Ventures 20240314 0 0.0015 0.0017 0.0015 0.0016 840200 0.0016 up up correct
AUNXF.US Axp Energy Ltd 20240314 0 0.0007 0.0007 0.0004 0.0007 6055199 0.0007
AXIM.US AXIM Biotechnologies Inc. 20240314 0 0.012 0.014 0.012 0.013 823600 0.013 up up correct
AZFL.US Amazonas Florestal New 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240314 0 0.7639 0.7639 0.7639 0.7639 430 0.7539
BANT.US Bantec Inc 20240314 0 0.011 0.0196 0.011 0.0196 33418 0.0196 up up correct
BASA.US Basanite Inc. 20240314 0 0.011 0.012 0.01 0.01 225500 0.01 down down correct
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240314 0 46.5 46.5 42 42 400 42 down down correct
BAYP.US Bayport Intl Holdgs Inc 20240314 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240314 0 9.58 9.58 9.21 9.21 1200 9.21 down down correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240314 0 11.29 11.85 10.01 10.55 1210200 10.55 down down correct
BCTF.US Bancorp 34 Inc. 20240314 0 8.95 9 8.95 8.95 3000 8.95
BDCO.US Blue Dolphin Energy Company 20240314 0 4.51 5.12 4.51 5.12 7100 5.12 up up correct
BDGR.US Black Dragon Res Cos Inc 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240314 0 2.61 2.62 2.42 2.49 7300 2.49 down down correct
BEGI.US BlackStar Enterprise Group Inc. 20240314 0 0.0014 0.0014 0.0013 0.0013 7895355 0.0013 down down correct
BELP.US Belpointe REIT Inc 20240314 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240314 0 28.75 28.75 28.74 28.75 1101 28.75
BFCH.US Bitfrontier Capital Hldgs 20240314 0 0.0155 0.016 0.0135 0.016 242822 0.016 up up correct
BIIO.US Bionovate Technologies 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240314 0 0.002 0.002 0.002 0.002 8088200 0.002
BLGO.US BioLargo Inc. 20240314 0 0.34 0.35 0.33 0.34 237900 0.34
BMNM.US Bimini Capital Management Inc. Class A 20240314 0 0.75 0.75 0.75 0.75 0 0.75
BMTM.US Bright Mountain Media Inc. 20240314 0 0.0801 0.0801 0.0801 0.0801 0 0.0801
BNCC.US BNCCorp Inc. 20240314 0 23.28 23.28 23.16 23.16 700 23.16 down down correct
BNET.US Bion Environmental Technologies Inc. 20240314 0 1.01 1.1 1.01 1.01 25800 1.01
BOID.US Bank of Idaho Holding Co 20240314 0 29 29 29 29 0 29
BRLL.US Barrel Energy Inc 20240314 0 0.0084 0.0099 0.0084 0.0085 138950 0.0085 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240314 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240314 0 0.264 0.264 0.264 0.264 0 0.264
BSFO.US Bank San Francisco California NEW 20240314 0 26.5 26.5 26 26 337 26 down down correct
BSPK.US Bespoke Extracts Inc 20240314 0 0.115 0.1458 0.115 0.1458 600 0.1458 up up correct
BTIM.US Boatim Inc. 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240314 0 0.08 0.08 0.07 0.08 90600 0.08
BUKS.US Butler National Corporation 20240314 0 0.78 0.79 0.78 0.79 25500 0.79 up down incorrect
BWMG.US BROWNIE'S MARINE GRP INC 20240314 0 0.014 0.014 0.014 0.014 40000 0.014
CANB.US Can B Corp. 20240314 0 0.08 0.09 0.08 0.08 52400 0.08
CANN.US General Cannabis Corp. 20240314 0 0.0736 0.082 0.0701 0.077 20400 0.077 up down incorrect
CAPC.US Capstone Cos. Inc. 20240314 0 0.014 0.014 0.014 0.014 63 0.014
CAPS.US Capstone Therapeutics Corp. 20240314 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240314 0 0.0012 0.0013 0.0012 0.0012 973800 0.0012
CBAF.US Citba Financial Corporation 20240314 0 22.5 22.75 22.5 22.75 7400 22.75 up down incorrect
CBBI.US CBB Bancorp Inc 20240314 0 9.9 9.94 9.61 9.65 33400 9.65 down up incorrect
CBDS.US Cannabis Sativa Inc. 20240314 0 0.0137 0.0137 0.012 0.0137 89796 0.0137
CBKM.US Consumers Bancorp Inc. 20240314 0 16.75 16.75 16.53 16.53 600 16.53 down up incorrect
CBTN.US Citizens Bancorp Investment Inc Class A 20240314 0 35.99 35.99 35.99 35.99 115 35.99
CBWA.US Commencement Bank 20240314 0 9.99 9.99 9.99 9.99 100 9.99
CCNB.US Coastal Carolina Bancshares Inc. 20240314 0 9.51 9.7 9.5 9.7 4600 9.7 up down incorrect
CCOB.US Century Cobalt Corp. 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240314 0 0.0001 0.0001 0.0001 0.0001 650000 0.0001
CCUR.US CCUR Holdings Inc. 20240314 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240314 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240314 0 0.722 0.806 0.711 0.752 171700 0.752 up up correct
CFNB.US California First National Bancorp 20240314 0 18.15 18.15 18.15 18.15 1000 18.15
CGLO.US Coro Global Inc 20240314 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240314 0 46.01 46.01 46.01 46.01 0 46.01
CHUC.US CHARLIES HOLDINGS INC 20240314 0 0.152 0.1564 0.1515 0.1515 18400 0.1515 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240314 0 20.25 20.25 20.25 20.25 200 20.25
CLCS.US Cell Source Inc. 20240314 0 0.42 0.42 0.42 0.42 350 0.42
CLRD.US CLEARDAY INC 20240314 0 0.29 0.31 0.27 0.29 5700 0.29
CLSH.US CLS Holdings USA Inc 20240314 0 0.045 0.05 0.045 0.05 16605 0.05 up up correct
CMTV.US Community Bancorp. 20240314 0 16.5 16.5 16.5 16.5 0 16.5
CMUV.US CMUV BANCORP 20240314 0 17.5 17.5 17.5 17.5 500 17.5
CMXC.US Cell MedX Corp. 20240314 0 0.021 0.021 0.021 0.021 300 0.021
CNAF.US Commercial National Financial Corporation 20240314 0 10 10 10 10 200 10
CNBB.US CNB Community Bancorp Inc 20240314 0 34.61 34.61 34.61 34.61 0 34.3203
CNBN.US CNB Bank Shares Inc. 20240314 0 17.25 17.25 17.25 17.25 0 17.25
CNBX.US Cannabics Pharmaceuticals Inc. 20240314 0 0.02 0.02 0.02 0.02 600 0.02
CNFN.US CFN Enterprises Inc 20240314 0 0.14 0.14 0.14 0.14 12100 0.14
COSO.US CoastalSouth Bancshares Inc. 20240314 0 17 17 17 17 100 17
CPKF.US Chesapeake Financial Shares Inc. 20240314 0 18.25 18.25 17.65 18.25 800 18.25
CPMV.US MOSAIC IMMUNOENGINEERING 20240314 0 0.53 0.53 0.53 0.53 1 0.53
CPTP.US Capital Properties Inc. 20240314 0 10.4 10.4 10.4 10.4 0 10.4
CPWR.US Ocean Thermal Energy Corp. 20240314 0 0.0125 0.0125 0.0125 0.0125 20500 0.0125
CRBO.US Carbon Energy Corporation 20240314 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240314 0 2.05 2.2 2.05 2.2 200 2.2 up up correct
CRSS.US Crossroads Systems Inc. 20240314 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240314 0 0.0177 0.0238 0.015 0.015 7301300 0.015 down down correct
CRVW.US CareView Communications Inc. 20240314 0 0.06 0.06 0.06 0.06 5200 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240314 0 0.035 0.038 0.031 0.0325 127971 0.0325 down down correct
CSHX.US Cashmere Valley Bank 20240314 0 50.8 50.8 50.8 50.8 0 50.8
CTGL.US Citrine Global Corp 20240314 0 0.015 0.015 0.015 0.015 0 0.015
CTUY.US Century Next Financial Corporation 20240314 0 30.25 30.25 30.25 30.25 100 30.25
CVAT.US Cavitation Technologies Inc. 20240314 0 0.01 0.02 0.01 0.02 122500 0.02 up up correct
CVSI.US CV Sciences Inc. 20240314 0 0.03 0.03 0.03 0.03 31300 0.03
CWBK.US CW Bancorp 20240314 0 30.5 30.9 30.5 30.65 300 30.65 up up correct
CWGL.US Crimson Wine Group Ltd. 20240314 0 5.79 5.86 5.78 5.79 4400 5.79
CWPE.US CW Petroleum Corp 20240314 0 0.22 0.22 0.22 0.22 0 0.22
CYBL.US Cyberlux Corp 20240314 0 0.003 0.0034 0.0016 0.003 1293284 0.003
CYDY.US CytoDyn Inc. 20240314 0 0.18 0.18 0.17 0.17 1908100 0.17 down down correct
CYSM.US Community Bancorp of Santa Maria 20240314 0 10.39 10.39 10.39 10.39 0 10.39
DBIN.US Dacotah Banks Inc. 20240314 0 33.24 33.24 33.24 33.24 0 33.24
DCSX.US DIRECT COMM SOLUTIONS 20240314 0 0.85 0.85 0.85 0.85 0 0.85
DFCO.US DALRADA FINCL CORP 20240314 0 0.177 0.177 0.163 0.174 91300 0.174 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240314 0 0.0247 0.0247 0.0247 0.0247 0 0.0247
DIGP.US DigiPath Inc. 20240314 0 0.0181 0.0182 0.0179 0.0181 1500 0.0181
DIMC.US Dimeco Inc. 20240314 0 34.5 34.5 34.5 34.5 3295 34.1057
DPLS.US Darkpulse Inc 20240314 0 0.001 0.001 0.0009 0.001 7425462 0.001
DPWW.US Diego Pellicer Worldwide Inc. 20240314 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240314 0 0.0003 0.0004 0.0003 0.0003 1041782 0.0003
DSBX.US Dogwood State Bank 20240314 0 16.4 16.4 16.4 16.4 0 16.4
DTGI.US Digerati Technologies Inc 20240314 0 0.0182 0.0193 0.0178 0.0189 213100 0.0189 up up correct
DYNR.US DynaResource Inc. 20240314 0 1.98 1.98 1.98 1.98 0 1.98
EACO.US EACO Corporation 20240314 0 32.02 32.02 32.02 32.02 0 32.02
EAWD.US ENERGY & WTR DEV CORP 20240314 0 0.0515 0.0515 0.046 0.046 79800 0.046 down up incorrect
EFBI.US Eagle Financial Bancorp Inc. 20240314 0 17.43 17.43 17.43 17.43 0 17.43
EFSI.US Eagle Financial Services Inc. 20240314 0 30 30 30 30 0 30
ELTP.US Elite Pharmaceuticals Inc. 20240314 0 0.14 0.14 0.13 0.14 264800 0.14
ELVG.US ELVICTOR GROUP INC 20240314 0 0.019 0.019 0.019 0.019 0 0.019
EMED.US ELECTROMEDICAL TECH INC 20240314 0 0.001 0.001 0.001 0.001 0 0.001
EMMA.US Emmaus Life Sciences Inc. 20240314 0 0.115 0.115 0.115 0.115 0 0.115
EMYB.US Embassy Bancorp Inc. 20240314 0 13.7 13.7 13.7 13.7 0 13.7
ENBP.US ENB Financial Corp 20240314 0 14.95 14.95 14.95 14.95 0 14.95
ENDV.US Endonovo Therapeutics Inc. 20240314 0 0.0036 0.0036 0.0025 0.0025 222100 0.0025 down up incorrect
ENZC.US Enzolytics Inc 20240314 0 0.0132 0.0138 0.0121 0.0134 9303057 0.0134 up down incorrect
ENZN.US Enzon Pharmaceuticals Inc 20240314 0 0.08 0.08 0.07 0.08 3400 0.08
EQFN.US Equitable Financial Corp 20240314 0 13 13 13 13 0 13
ESBS.US ES Bancshares Inc 20240314 0 5.3 5.35 5.3 5.3 24000 5.3
ESMC.US Escalon Medical Corp. 20240314 0 0.2 0.21 0.2 0.2 20500 0.2
ETCG.US Grayscale Ethereum Classic Trust 20240314 0 17.48 17.98 15.92 16.21 153600 16.21 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240314 0 31.68 31.74 29.1 29.4 6285000 29.4 down down correct
ETST.US Earth Science Tech Inc. 20240314 0 0.075 0.075 0.07 0.075 43450 0.075
EWLL.US eWellness Healthcare Corp. 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240314 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240314 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240314 0 2.8 2.8 2.79 2.8 6600 2.8
FALC.US FalconStor Software Inc. 20240314 0 2.25 2.25 2.25 2.25 55 2.25
FBAK.US First National Bank Alaska 20240314 0 193.05 200 193.05 198.5 100 198.5 up up correct
FBPA.US Farmers Bank of Appomattox 20240314 0 23.3 23.3 23.3 23.3 0 23.3
FBTT.US First Bankers Trustshares Inc. 20240314 0 18 18 18 18 0 17.7888
FCIC.US FCCC Inc. 20240314 0 0.166 0.166 0.166 0.166 0 0.166
FDCT.US FDCTECH INC 20240314 0 0.014 0.014 0.012 0.012 8100 0.012 down down correct
FDVA.US Freedom Bank of Virginia 20240314 0 10.08 10.08 10.08 10.08 0 10.08
FETM.US Fentura Financial Inc. 20240314 0 24.06 24.99 24.06 24.25 500 24.25 up up correct
FFLO.US FREE FLOW INC 20240314 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240314 0 67.5001 67.5001 67.5001 67.5001 407 67.0236
FGCO.US Financial Gravity Companies Inc. 20240314 0 0.128 0.128 0.128 0.128 0 0.128
FGNV.US Forge Innovation Development Corp 20240314 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240314 0 0.03 0.03 0.03 0.03 0 0.03
FISB.US 1st Capital Bancorp 20240314 0 11.35 11.35 11.35 11.35 0 11.35
FLES.US THE 4 LESS GROUP INC 20240314 0 0.039 0.049 0.035 0.041 6026100 0.041 up up correct
FLSS.US Forbes Energy Services Ltd 20240314 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240314 0 4700 4900 4600 4600 200 4600 down down correct
FMBM.US F & M Bank Corp. 20240314 0 17.32 17.69 17.01 17.69 2700 17.69 up up correct
FMCB.US Farmers & Merchants Bancorp 20240314 0 980 980 980 980 100 980
FMCC.US Freddie Mac 20240314 0 1.22 1.26 1.2 1.23 1401500 1.23 up up correct
FMHS.US FARMHOUSE INC 20240314 0 0.28 0.31 0.2009 0.3 85850 0.3 up up correct
FNAM.US Evolutionary Genomics Inc. 20240314 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240314 0 24.75 24.75 24.75 24.75 0 24.75
FNMA.US Federal National Mortgage Association 20240314 0 1.51 1.54 1.48 1.54 2859000 1.54 up up correct
FNRN.US First Northern Community Bancorp 20240314 0 8.13 8.4 8.1 8.4 47000 8.4 up up correct
FORW.US Forwardly Inc 20240314 0 0.0111 0.0111 0.0088 0.01 619932 0.01 down down correct
FRSB.US First Resource Bank 20240314 0 13.1 13.5 13.1 13.5 1000 13.5 up up correct
FSSN.US FISION Corp. 20240314 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240314 0 5.42 5.42 5.28 5.4 57100 5.3601 down down correct
FTLF.US FitLife Brands Inc 20240314 0 21.7 21.9 21.45 21.9 1054 21.9 up up correct
FUST.US Fuse Group Holding Inc. 20240314 0 0.411 0.411 0.411 0.411 16 0.411
FWONB.US Liberty Media Formula One Corporation Series B 20240314 0 62.5 62.5 62.5 62.5 0 62.5
GAXY.US Galaxy Next Generation Inc. 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240314 0 16 16 15.75 15.75 801 15.75 down down correct
GBLX.US GB Sciences Inc 20240314 0 0.01 0.01 0.01 0.01 23300 0.01
GBTC.US Grayscale Bitcoin Trust 20240314 0 64.83 64.9 60.98 61.8 31760400 61.8 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240314 0 0.0005 0.0005 0.0005 0.0005 15047911 0.0005
GCEH.US Global Clean Energy Holdings Inc. 20240314 0 0.92 0.96 0.92 0.93 18619 0.93 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240314 0 24.81 25 23.31 23.36 185600 23.36 down down correct
GIBX.US GIB CAP GROUP INC 20240314 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240314 0 0.14 0.14 0.14 0.14 1000 0.14
GKIN.US Guskin Gold Corp. 20240314 0 0.008 0.008 0.007 0.007 110300 0.007 down down correct
GKIT.US Greenkraft Inc. 20240314 0 0.1 0.1 0.1 0.1 0 0.1
GLAE.US GlassBridge Enterprises Inc 20240314 0 20 20 20 20 100 20
GLGI.US Greystone Logistics Inc. 20240314 0 1.34 1.34 1.33 1.33 8500 1.33 down down correct
GLNS.US Golden Star Resource Corp. 20240314 0 0.51 0.51 0.51 0.51 0 0.51
GLXZ.US Galaxy Gaming Inc. 20240314 0 1.65 1.65 1.65 1.65 0 1.65
GMER.US GOOD GAMING INC 20240314 0 0.028 0.028 0.0201 0.0201 841596 0.0201 down down correct
GMGT.US Gaming Technologies Inc. 20240314 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240314 0 0.0001 0.0001 0.0001 0.0001 31400 0.0001
GNRS.US Greenrose Acquisition Corp 20240314 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240314 0 2.925 2.925 2.925 2.925 3300 2.925
GPFT.US Grapefruit USA Inc 20240314 0 0.0008 0.0014 0.0008 0.0014 3797900 0.0014 up up correct
GPOX.US GPO PLUS INC 20240314 0 0.129 0.135 0.129 0.135 21600 0.135 up up correct
GRMC.US GOLDRICH MINING CO 20240314 0 0.0184 0.0209 0.0184 0.0209 9000 0.0209 up up correct
GRWC.US Grow Capital Inc. 20240314 0 0.0001 0.0001 0.0001 0.0001 2800 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240314 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240314 0 0.001 0.001 0.001 0.001 2396000 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240314 0 0.0018 0.0021 0.0018 0.002 3159516 0.002 up up correct
GSTX.US Graphene & Solar Technologies Ltd. 20240314 0 0.0033 0.0033 0.0033 0.0033 0 0.0033
GTEH.US Gentech Holdings Inc 20240314 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240314 0 0.3095 0.32 0.2951 0.302 226800 0.302 down down correct
GTLL.US Global Techs Ltd 20240314 0 0.0002 0.0003 0.0002 0.0002 3729123 0.0002
GVSI.US Good Vibrations Shoes Inc 20240314 0 0.0072 0.0073 0.0058 0.0062 16973500 0.0062 down down correct
GWSN.US Gulf West Security Network Inc. 20240314 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240314 0 0.01 0.01 0.01 0.01 4000 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240314 0 50.501 50.99 45.55 46.9 15500 46.9 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240314 0 21.07 21.07 21.07 21.07 300 21.07
HCBC.US High Country Bancorp Inc. 20240314 0 30.25 30.25 30.25 30.25 0 30.25
HCMC.US Healthier Choices Mgmt 20240314 0 0.0001 0.0001 0.0001 0.0001 149790994 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240314 0 0.13 0.13 0.13 0.13 400 0.13
HGTXU.US Hugoton Royalty Trust 20240314 0 0.6 0.6 0.53 0.5625 27023 0.5625 down down correct
HLAN.US Heartland BancCorp 20240314 0 86 86 85.5 85.5 2000 85.5 down down correct
HLYK.US HealthLynked Corp 20240314 0 0.059 0.059 0.049 0.049 33200 0.049 down down correct
HMBL.US Humbl Inc 20240314 0 0.0009 0.0009 0.0008 0.0009 24757400 0.0009
HMMR.US Hammer Fiber Optics Holdings Corp. 20240314 0 0.06 0.06 0.06 0.06 0 0.06
HPNN.US Hop-On Inc 20240314 0 0.0003 0.0003 0.0002 0.0003 2849379 0.0003
HPTO.US hopTo Inc. 20240314 0 0.33 0.33 0.27 0.27 66000 0.27 down down correct
HQDA.US HQDA Elderly Life Network Corp. 20240314 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240314 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240314 0 0.199 0.449 0.18 0.35 91200 0.35 up down incorrect
HYEX.US HEALTHY EXTRACTS INC 20240314 0 2.23 2.23 2.23 2.23 6 2.23
HYSR.US Sunhydrogen Inc. 20240314 0 0.012 0.012 0.012 0.012 2729200 0.012
HZEN.US Grayscale Horizen Trust 20240314 0 8.54 8.6 7.81 7.94 90900 7.94 down up incorrect
IBTN.US InsCorp Inc. (Tennessee) 20240314 0 22.27 22.27 22.27 22.27 200 22.27
ICBU.US Imd Companies Inc 20240314 0 0.0004 0.0005 0.0004 0.0004 22530500 0.0004
ICCT.US iCoreConnect Inc. 20240314 0 1.36 1.4 1.26 1.26 50816 1.26 down up incorrect
ICNB.US Iconic Brands Inc. 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240314 0 1.68 1.68 1.65 1.65 5700 1.65 down up incorrect
IEHC.US IEH Corporation 20240314 0 6.4 6.4 6.4 6.4 5200 6.4
IFHI.US Integrated Financial Holdings Inc. 20240314 0 27.65 28.25 27.55 27.99 6300 27.99 up down incorrect
IGEN.US IGEN Networks Corp. 20240314 0 0.0002 0.0003 0.0002 0.0003 1150000 0.0003 up down incorrect
ILAL.US International Land Alliance Inc. 20240314 0 0.06 0.06 0.06 0.06 0 0.06
ILUS.US Ilustrato Pictures Intl 20240314 0 0.012 0.013 0.012 0.012 5767400 0.012
IMCI.US INFINITE GROUP INC 20240314 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
IMII.US Inception Mining Inc. 20240314 0 0.001 0.001 0.001 0.001 186 0.001
INBC.US InBankShares Corporation 20240314 0 8.494 8.494 8.494 8.494 0 8.494
INBP.US Integrated BioPharma Inc. 20240314 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240314 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240314 0 0.05 0.05 0.05 0.05 0 0.05
INKW.US Greene Concepts Inc New 20240314 0 0.0031 0.0038 0.003 0.0034 8635228 0.0034 up up correct
INLB.US Item 9 Labs Corp. 20240314 0 0.0003 0.0003 0.0003 0.0003 1084632 0.0003
INND.US Innerscope Hearing Tech 20240314 0 0.0003 0.0004 0.0002 0.0004 36652341 0.0004 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240314 0 0.08 0.08 0.08 0.08 0 0.08
INTV.US Integrated Ventures Inc 20240314 0 1.4 1.4 1.08 1.23 11800 1.23 down down correct
INVU.US InvestView Inc. 20240314 0 0.02 0.02 0.0163 0.0174 878813 0.0174 down down correct
IONI.US I-On Digital Corp. 20240314 0 0.41 0.41 0.39 0.39 8900 0.39 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240314 0 0.0177 0.0177 0.01 0.0132 1583129 0.0132 down down correct
IPSI.US Innovative Payment Solutions Inc. 20240314 0 0.181 0.2 0.173 0.2 3200 0.2 up up correct
IQST.US Iqstel Inc 20240314 0 0.251 0.268 0.251 0.26 89900 0.26 up up correct
ISBA.US Isabella Bank Corporation 20240314 0 19 19 19 19 1520 18.7247
ISCO.US International Stem Cell Corporation 20240314 0 0.11 0.11 0.11 0.11 33 0.11
IVDN.US Innovative Designs Inc. 20240314 0 0.17 0.17 0.17 0.17 4900 0.17
IVFH.US Innovative Food Holdings Inc. 20240314 0 0.98 0.98 0.86 0.91 106700 0.91 down down correct
IWSY.US ImageWare Systems Incorporated 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240314 0 23.51 23.51 23.51 23.51 0 23.51
JFBC.US Jeffersonville Bancorp 20240314 0 19 19 18.9 18.9 300 18.9 down down correct
JKSM.US Jacksam Corp. 20240314 0 0.0112 0.0112 0.0112 0.0112 20000 0.0112
JSDA.US Jones Soda Co. 20240314 0 0.235 0.25 0.23 0.25 161200 0.25 up up correct
KAYS.US Kaya Holdings Inc. 20240314 0 0.036 0.036 0.036 0.036 9 0.036
KBLB.US Kraig Biocraft Laboratories Inc. 20240314 0 0.08 0.1 0.08 0.09 840200 0.09 up up correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240314 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240314 0 37.05 37.05 37 37 1000 37 down down correct
KGKG.US Kona Gold Solutions Inc. 20240314 0 0.0054 0.0054 0.0035 0.0041 26623452 0.0041 down down correct
KISB.US Kish Bancorp Inc. 20240314 0 30 30 30 30 0 30
KITL.US Kisses From Italy Inc 20240314 0 0.0013 0.0013 0.0011 0.0011 983000 0.0011 down down correct
KTEL.US KonaTel Inc. 20240314 0 0.621 0.685 0.621 0.677 18100 0.677 up up correct
KTHN.US Katahdin Bankshares Corp. 20240314 0 22.77 22.77 22.75 22.75 400 22.75 down down correct
LBRDB.US Liberty Broadband Corp. Class B 20240314 0 62.5 62.5 62.5 62.5 0 62.5
LBSR.US LIBERTY STAR URANM METLS 20240314 0 0.494 0.494 0.4225 0.47 24700 0.47 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240314 0 0.028 0.03 0.028 0.029 28300 0.029 up up correct
LDSN.US Luduson G Inc 20240314 0 0.52 0.52 0.52 0.52 275 0.52
LEAI.US Legacy Education Alliance Inc 20240314 0 0.131 0.165 0.13 0.163 105925 0.163 up up correct
LFER.US Life on Earth Inc. 20240314 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240314 0 15.32 15.35 14.97 14.97 5900 14.97 down down correct
LGCP.US LEGION CAP CORP 20240314 0 0.198 0.198 0.198 0.198 0 0.198
LGIQ.US Logiq Inc. 20240314 0 0.024 0.027 0.022 0.027 105700 0.027 up up correct
LICT.US LICT Corporation 20240314 0 16000 16200 15000 16100 100 16100 up up correct
LIVC.US Live Current Media Inc. 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240314 0 31 31 31 31 0 31
LQMT.US Liquidmetal Technologies Inc. 20240314 0 0.06 0.06 0.06 0.06 915500 0.06
LSMG.US Lode-Star Mining Inc. 20240314 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240314 0 24.72 26.25 24.5 24.61 495500 24.61 down down correct
LTNC.US Labor Smart Inc 20240314 0 0.0007 0.002 0.0007 0.002 1258095 0.002 up up correct
LTUM.US Lithium Corporation 20240314 0 0.04 0.04 0.037 0.038 17700 0.038 down down correct
LUMB.US Lumbee Guaranty Bank 20240314 0 10.25 10.25 10.25 10.25 0 10.25
LUVU.US Luvu Brands Inc. 20240314 0 0.08 0.08 0.08 0.08 0 0.08
LYBC.US Lyons Bancorp Inc. 20240314 0 40.5 40.5 40 40 2705 39.6364 down down correct
MACE.US Mace Security International Inc. 20240314 0 0.04 0.04 0.04 0.04 80000 0.04
MAGE.US Magellan Gold Corporation 20240314 0 0.1 0.1 0.1 0.1 0 0.1
MBLU.US Morris State Bancshares Inc 20240314 0 88 88 88 88 0 88
MCBI.US Mountain Commerce Bancorp Inc. 20240314 0 18.45 18.45 18.45 18.45 0 18.45
MCOA.US Marijuana Company of America Inc. 20240314 0 0.0001 0.0002 0.0001 0.0001 4261021 0.0001
MDCN.US Medican Enterprises Inc 20240314 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240314 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240314 0 1.05 1.05 0.98 1.01 207700 1.01 down down correct
MFON.US Mobivity Holdings Corp. 20240314 0 0.35 0.35 0.35 0.35 0 0.35
MGTI.US MGT Capital Investments Inc. 20240314 0 0.0035 0.0035 0.0023 0.0025 6448659 0.0025 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240314 0 18.3 18.3 18.26 18.26 6300 18.26 down down correct
MHTX.US Manhattan Scientifics Inc. 20240314 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
MITI.US MITESCO INC 20240314 0 0.4 0.49 0.4 0.4 16200 0.4
MJHI.US MJ Harvest Inc. 20240314 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
MJNA.US Medical Marijuana Inc 20240314 0 0.0011 0.0014 0.0011 0.0014 43187735 0.0014 up up correct
MJNE.US MJ HOLDINGS INC 20240314 0 0.01 0.01 0.01 0.01 0 0.01
MMEX.US Mmex Resources Corp 20240314 0 0.0001 0.0001 0.0001 0.0001 36768640 0.0001
MMND.US Mastermind Inc. 20240314 0 0.07 0.08 0.07 0.08 2500 0.08 up up correct
MNAT.US Marquette National Corporation 20240314 0 26.05 26.97 26.05 26.1 1400 26.1 up up correct
MNBO.US MNB Holdings Corporation 20240314 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240314 0 47 47 47 47 0 47
MNTR.US Mentor Capital Inc. 20240314 0 0.05 0.05 0.04 0.05 51200 0.05
MPIR.US Empire Diversified Energy Inc. 20240314 0 0.24 0.24 0.24 0.24 0 0.24
MRMD.US MariMed Inc 20240314 0 0.219 0.23 0.218 0.229 397200 0.229 up up correct
MRZM.US Marizyme Incorporated 20240314 0 0.07 0.07 0.07 0.07 100 0.07
MVLY.US Mission Valley Bancorp 20240314 0 14 14 13.3 14 2700 13.85
NANX.US Nanophase Technologies Corporation 20240314 0 0.75 0.75 0.64 0.64 1300 0.64 down down correct
NASB.US NASB Financial Inc. 20240314 0 32.2 32.2 32.2 32.2 0 32.2
NAUH.US National American University Holdings Inc. 20240314 0 0.06 0.06 0.06 0.06 0 0.06
NBIO.US Nascent Biotech Inc. 20240314 0 0.1338 0.1365 0.111 0.135 26613 0.135 up up correct
NGTF.US NightFood Holdings Inc. 20240314 0 0.0129 0.0129 0.0122 0.0125 118123 0.0125 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240314 0 17.25 17.25 17.25 17.25 100 17.25
NLCP.US NewLake Capital Partners 20240314 0 16.5 16.5 16.1 16.41 16500 16.0579 down down correct
NLST.US Netlist Inc 20240314 0 1.7 1.82 1.7 1.81 178600 1.81 up up correct
NOBH.US Nobility Homes Inc. 20240314 0 36.73 36.73 36.7 36.7 500 36.7 down down correct
NOHO.US Novation Holdings Inc 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240314 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240314 0 0.34 0.36 0.34 0.34 12000 0.34
NSAV.US Net Savings Link Inc 20240314 0 0.0016 0.0016 0.0015 0.0016 5067622 0.0016
NUGS.US Cannabis Strategic Ventures 20240314 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240314 0 0.055 0.06 0.045 0.051 164621 0.051 down down correct
NUVR.US Nuvera Communications Inc. 20240314 0 11 11 11 11 3900 11
NWBO.US Northwest Biotherapeutics Inc. 20240314 0 0.57 0.57 0.53 0.53 1565500 0.53 down down correct
NWYF.US Northway Financial Inc. 20240314 0 18.62 18.62 18.62 18.62 300 18.62
NXEN.US Nexien BioPharma Inc. 20240314 0 0.021 0.03 0.021 0.03 3100 0.03 up up correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240314 0 0.0622 0.075 0.062 0.0622 417613 0.0622
ODYY.US Odyssey Group International Inc. 20240314 0 0.041 0.095 0.021 0.05 637000 0.05 up up correct
OMTK.US Omnitek Engineering Corp. 20240314 0 0.02 0.02 0.02 0.02 500 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240314 0 2 2 2 2 0 2
OPTI.US Optec International Inc 20240314 0 0.0021 0.0023 0.002 0.0022 13548012 0.0022 up up correct
OPVS.US NanoFlex Power Corp. 20240314 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240314 0 7.005 7.08 6.91 6.95 9848 6.95 down down correct
OSBK.US Oconee Financial Corporation 20240314 0 35.11 35.11 35.11 35.11 0 35.11
OTCM.US OTC Markets Group Inc. 20240314 0 55.5 55.5 54 54.25 11029 54.0675 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240314 0 0.04 0.04 0.04 0.04 5000 0.04
OTTW.US Ottawa Bancorp Inc. 20240314 0 11 11 11 11 0 11
OWPC.US One World Pharma Inc. 20240314 0 0.059 0.065 0.054 0.056 25604 0.056 down down correct
OZSC.US Ozop Energy Solutions Inc 20240314 0 0.0011 0.0012 0.0011 0.0012 7927594 0.0012 up up correct
PBAM.US Private Bancorp of America Inc. 20240314 0 35 35 35 35 0 35
PBIO.US Pressure BioSciences Inc. 20240314 0 0.19 0.19 0.17 0.18 37600 0.18 down down correct
PBNC.US PB Financial Corporation 20240314 0 39 39 39 39 500 39
PBNK.US Pinnacle Bank 20240314 0 15.26 15.26 15.26 15.26 0 15.26
PBSV.US Pharma-Bio Serv Inc. 20240314 0 0.89 0.89 0.89 0.89 0 0.89
PBYA.US Upstryve Inc 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240314 0 15.95 16.05 15.95 16.05 2700 16.05 up up correct
PFHO.US Pacific Health Care Organization Inc. 20240314 0 0.62 0.65 0.61 0.65 7100 0.65 up up correct
PFLC.US Pacific Financial Corporation 20240314 0 10.34 10.34 10.34 10.34 0 10.34
PFTI.US Puradyn Filter Technologies Incorporated 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240314 0 0.105 0.105 0.105 0.105 0 0.105
PGTK.US Pacific Green Technologies Inc. 20240314 0 0.57 0.57 0.56 0.56 36800 0.56 down up incorrect
PHCG.US Pure Harvest Cannabis Group Inc. 20240314 0 0.003 0.003 0.003 0.003 0 0.003
PHIL.US Phi Group Inc 20240314 0 0.0004 0.0004 0.0003 0.0004 17925609 0.0004
PHOT.US GrowLife Inc. 20240314 0 0.0008 0.0008 0.0008 0.0008 13523 0.0008
PKTX.US ProtoKinetix Incorporated 20240314 0 0.016 0.016 0.015 0.015 722831 0.015 down up incorrect
PMHG.US Prime Meridian Holding Co. 20240314 0 21.7 21.7 21.7 21.7 0 21.7
PPBN.US Pinnacle Bankshares Corporation 20240314 0 27.75 27.75 27.75 27.75 500 27.75
PPHI.US Positive Physicians Holdings Inc. 20240314 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240314 0 0.2 0.2 0.19 0.19 19400 0.19 down up incorrect
PSBQ.US PSB Holdings Inc. 20240314 0 20.1 20.75 20.1 20.75 900 20.75 up down incorrect
PTOI.US Plastic2Oil Inc. 20240314 0 0.0054 0.0054 0.005 0.005 1000 0.005 down up incorrect
PUBC.US PureBase Corporation 20240314 0 0.072 0.072 0.07 0.07 40000 0.07 down up incorrect
PURE.US Pure Bioscience Inc. 20240314 0 0.1 0.1 0.09 0.09 26400 0.09 down up incorrect
PVCT.US Provectus Biopharmaceuticals Inc. 20240314 0 0.212 0.213 0.2 0.202 80500 0.202 down down correct
PWCO.US PwrCor Inc. 20240314 0 0.056 0.056 0.056 0.056 0 0.056
PXFG.US Phoenix Footwear Group Inc. 20240314 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240314 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
QEPC.US Q.E.P. CO INC 20240314 0 25.74 26.47 24.3 26.45 4800 26.45 up up correct
QGSI.US QuantGate Systems Inc 20240314 0 0.0372 0.0372 0.0372 0.0372 0 0.0372
QMCI.US QuoteMedia Inc. 20240314 0 0.21 0.21 0.21 0.21 100 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240314 0 11.12 11.17 11.1 11.17 4700 11.17 up up correct
QPRC.US Quest Patent Research Corp. 20240314 0 0.1711 0.1711 0.1711 0.1711 0 0.1711
QRON.US Qrons Inc. 20240314 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240314 0 6.65 6.85 6.65 6.8 1300 6.8 up up correct
QSEP.US QS Energy Inc. 20240314 0 0.06 0.06 0.05 0.05 288200 0.05 down down correct
RASP.US Rasna Therapeutics Inc. 20240314 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240314 0 0.077 0.0774 0.0661 0.073 645036 0.073 down down correct
RELT.US Reliant Holdings Inc. 20240314 0 0.063 0.063 0.063 0.063 0 0.063
RGBP.US Regen Biopharma Inc 20240314 0 0.77 0.77 0.71 0.77 21742 0.77
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240314 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240314 0 0.0012 0.003 0.0012 0.003 42459 0.003 up up correct
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240314 0 0.07 0.07 0.07 0.07 2006 0.07
RMHB.US Rocky Mountain High Brands Inc 20240314 0 0.0004 0.0155 0.0004 0.0154 1150100 0.0154 up up correct
ROYE.US Royal Energy Resources Inc. 20240314 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240314 0 0.06 0.07 0.06 0.07 8000 0.07 up up correct
RPMT.US Rego Payment Architectures Inc 20240314 0 1 1.2 0.9 1.19 90000 1.19 up up correct
RRIF.US Rainforest Resources Inc. 20240314 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240314 0 0.0011 0.0011 0.001 0.001 3144500 0.001 down down correct
RSTN.US RDE INC 20240314 0 4.27 4.27 4.16 4.16 700 4.16 down down correct
RVIV.US Reviv3 Procare Co. 20240314 0 12.5 13 11.85 12.46 4923 12.46 down down correct
RWCB.US Redwood Capital Bancorp 20240314 0 21.5 21.67 21 21 5900 21 down down correct
RXMD.US Progressive Care Inc. 20240314 0 2.395 2.395 2.25 2.25 900 2.25 down down correct
SABK.US South Atlantic Bancshares Inc. 20240314 0 11.5 11.5 11.5 11.5 800 11.5
SAML.US SAMSARA LUGGAGE INC 20240314 0 0.0291 0.0292 0.0271 0.0271 396013 0.0271 down down correct
SANP.US Santo Mining Corp 20240314 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240314 0 0.32 0.32 0.32 0.32 0 0.32
SCIA.US SCI Engineered Materials Inc. 20240314 0 5.25 5.25 5.1 5.1 400 5.1 down down correct
SCND.US Scientific Industries Inc. 20240314 0 1.79 1.79 1.79 1.79 0 1.79
SCOO.US School Specialty Inc. 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240314 0 28.33 28.33 27.75 27.75 6900 27.75 down down correct
SEGI.US Sycamore Entmt Group Inc 20240314 0 0.0006 0.0007 0.0006 0.0007 2596839 0.0007 up up correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240314 0 0.06 0.06 0.06 0.06 0 0.06
SGMD.US Sugarmade Inc. 20240314 0 0.0038 0.0038 0.0038 0.0038 4276 0.0038
SHMP.US NaturalShrimp Inc. 20240314 0 0.013 0.013 0.011 0.012 5434400 0.012 down down correct
SHRG.US Sharing Services Global Corp. 20240314 0 0.002 0.002 0.002 0.002 465900 0.002
SHWZ.US Medicine Man Technologies Inc. 20240314 0 0.95 0.99 0.9 0.92 18736 0.92 down down correct
SING.US SinglePoint Inc. 20240314 0 0.323 0.323 0.291 0.291 271500 0.291 down down correct
SIRC.US Solar Integrated Roofing Corp 20240314 0 0.001 0.001 0.001 0.001 37103300 0.001
SKAS.US Saker Aviation Services Inc. 20240314 0 8.7 8.7 8.7 8.7 0 8.7
SKVI.US Skinvisible Inc. 20240314 0 0.061 0.061 0.061 0.061 100 0.061
SKYE.US SKYE BIOSCIENCE INC 20240314 0 10.2 13 10.2 12.9 22400 12.9 up up correct
SMGI.US SMG Industries Inc. 20240314 0 0.08 0.08 0.08 0.08 1000 0.08
SMKG.US SMART CARD MKTG SYS INC 20240314 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240314 0 0.0004 0.0005 0.0004 0.0005 813460 0.0005 up up correct
SNVP.US Savoy Energy Corp New 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240314 0 0.0215 0.025 0.0215 0.0219 391706 0.0219 up down incorrect
SNYR.US Synergy CHC Corp. 20240314 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240314 0 8.5 8.5 8.5 8.5 100 8.5
SPGX.US Sustainable Projects Group Inc 20240314 0 0.034 0.034 0.034 0.034 0 0.034
SPYR.US SPYR INC 20240314 0 0.0001 0.0001 0.0001 0.0001 50101600 0.0001
SRGZ.US Star Gold Corp. 20240314 0 0.01 0.01 0.01 0.01 0 0.01
STBI.US Sturgis Bancorp Inc. 20240314 0 16.24 16.48 16.2 16.2 2800 16.2 down up incorrect
STCB.US Starco Brands Inc 20240314 0 0.13 0.13 0.123 0.123 71800 0.123 down up incorrect
STEV.US Stevia Corp 20240314 0 0.003 0.0035 0.0023 0.0035 3439207 0.0035 up down incorrect
STHI.US Sprout Tiny Homes Inc. 20240314 0 0.0268 0.0268 0.0268 0.0268 0 0.0268
STLY.US HG Holdings Inc. 20240314 0 5.8 5.8 5.65 5.65 1100 5.65 down down correct
STMH.US Stem Holdings Inc. 20240314 0 0.1 0.1 0.1 0.1 0 0.1
SUME.US Summer Energy Holdings Inc. 20240314 0 0.3001 0.3001 0.3001 0.3001 0 0.3001
SUND.US Sundance Strategies Inc. 20240314 0 1.33 1.4 0.77 1.39 11700 1.39 up up correct
SVBT.US SVB & T Corporation 20240314 0 39.75 39.8 39.6 39.6 3000 39.6 down down correct
SYEV.US Seychelle Environmental Technologies Inc. 20240314 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240314 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240314 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240314 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240314 0 3.7 3.7 3.66 3.66 3800 3.66 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240314 0 0.47 0.47 0.47 0.47 0 0.47
TCNB.US Town Center Bank 20240314 0 5.35 5.46 5.2 5.46 34500 5.46 up up correct
TDNT.US Trident Brands Incorporated 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240314 0 0.0454 0.0454 0.0454 0.0454 0 0.0454
TGEN.US TECOGEN INC 20240314 0 0.655 0.7 0.655 0.7 4400 0.7 up up correct
TGHI.US Touchpoint Group Holdings Inc. 20240314 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240314 0 0.044 0.044 0.044 0.044 9000 0.044
TIKK.US Tel-Instrument Electronics Corp 20240314 0 1.8 1.8 1.8 1.8 300 1.8
TIXC.US Tix Corporation 20240314 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240314 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240314 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240314 0 0.0076 0.0076 0.0076 0.0076 445 0.0076
TLRS.US Timberline Resources Corporation 20240314 0 0.04 0.04 0.04 0.04 21900 0.04
TLSS.US TRANSPORTATION & LOGISTIC 20240314 0 0.0002 0.0002 0.0001 0.0001 22618095 0.0001 down up incorrect
TMBXF.US Tombstone Exploration Corporation 20240314 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TMRC.US Texas Mineral Resources Corp. 20240314 0 0.39 0.39 0.38 0.39 9600 0.39
TOFB.US Tofutti Brands Inc. 20240314 0 0.82 0.82 0.82 0.82 100 0.82
TPCS.US TechPrecision Corporation 20240314 0 4.15 4.15 4 4 6600 4 down up incorrect
TPTW.US TPT Global Tech Inc. 20240314 0 0.0006 0.0006 0.0005 0.0006 2235924 0.0006
TRCK.US Track Group Inc. 20240314 0 0.2 0.2 0.2 0.2 0 0.2
TRVR.US Two Rivers Financial Group Inc 20240314 0 35.5 35.5 35.5 35.5 4400 35.5
TSSI.US TSS Inc. 20240314 0 0.45 0.48 0.45 0.48 1800 0.48 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240314 0 45 45 45 45 0 45
UBAB.US United Bancorporation of Alabama Inc. 20240314 0 41.68 42 41.27 42 1000 42 up up correct
UCASU.US UC Asset Limited Partnership 20240314 0 0.4875 0.4875 0.4875 0.4875 0 0.4875
UCLE.US US Nuclear Corp. 20240314 0 0.035 0.04 0.031 0.034 256600 0.034 down down correct
UNIB.US University Bancorp Inc. 20240314 0 13.7 13.7 13.7 13.7 0 13.7
UNIF.US U & I Financial Corp. 20240314 0 6.65 6.65 6.55 6.55 1900 6.55 down down correct
UNIR.US Uniroyal Global Engineered Products Inc. 20240314 0 0.001 0.001 0.001 0.001 0 0.001
UNRV.US Unrivaled Brands Inc 20240314 0 0.8289 0.84 0.68 0.69 17418 0.69 down down correct
UNXP.US United Express Inc 20240314 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240314 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240314 0 0.055 0.055 0.05 0.05 25000 0.05 down down correct
USMT.US US Metro Bancorp Inc. 20240314 0 3.28 3.3 3.28 3.3 2000 3.3 up up correct
UWHR.US Uwharrie Capital Corp 20240314 0 7.35 7.35 7.35 7.35 0 7.35
VFRM.US Veritas Farms Inc. 20240314 0 0.017 0.017 0.017 0.017 0 0.017
VISM.US Visium Technologies Inc 20240314 0 0.008 0.008 0.007 0.007 266902 0.007 down down correct
VIVC.US Vivic Corp. 20240314 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240314 0 0.076 0.086 0.0704 0.086 16275 0.086 up up correct
VPER.US Viper Networks Inc 20240314 0 0.0004 0.0005 0.0003 0.0004 2401171 0.0004
VPLM.US Voip-Pal.com Inc. 20240314 0 0.016 0.016 0.0158 0.0159 831260 0.0159 down down correct
VRUS.US Verus International Inc. 20240314 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240314 0 11.15 11.15 11.15 11.15 0 11.15
VYCO.US Vycor Medical Inc. 20240314 0 0.093 0.093 0.093 0.093 0 0.093
VYND.US VYNLEADS INC 20240314 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240314 0 0.0587 0.07 0.031 0.06 22831 0.06 up up correct
WARM.US Cool Technologies Inc. 20240314 0 0.0014 0.0015 0.0014 0.0014 321438 0.0014
WAYN.US Wayne Savings Bancshares Inc. 20240314 0 23.9 23.9 23.9 23.9 100 23.9
WBBW.US Westbury Bancorp Inc 20240314 0 27.25 27.25 27.25 27.25 0 27.25
WCRS.US Western Capital Resources Inc. 20240314 0 4.6 4.6 4.6 4.6 100 4.6
WCUI.US Wellness Center USA Inc. 20240314 0 0.001 0.001 0.001 0.001 1000 0.001
WDDD.US Worlds Inc. 20240314 0 0.0085 0.0085 0.0085 0.0085 0 0.0085
WDLF.US Social Life Network Inc 20240314 0 0.0005 0.0006 0.0005 0.0005 4776502 0.0005
WINR.US Simplicity Esports and Gaming Company. 20240314 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240314 0 0.3 0.4 0.3 0.34 26400 0.34 up up correct
WRIV.US White River Bancshares Co. 20240314 0 58.75 58.75 58.4 58.4 465 58.4 down down correct
WSCO.US Wall Street Media Co Inc. 20240314 0 0.46 0.46 0.46 0.46 0 0.46
WTBFB.US W T B Financial Crp B 20240314 0 279 282.49 279 280 100 280 up up correct
XDSL.US mPhase Technologies Inc. 20240314 0 0.002 0.002 0.002 0.002 0 0.002
XERI.US XERIANT INC 20240314 0 0.017 0.017 0.016 0.016 1133400 0.016 down down correct
ZCSH.US Grayscale Zcash Trust 20240314 0 8.15 8.49 6.56 7.1 149500 7.1 down down correct
ZDPY.US Zoned Properties Inc. 20240314 0 0.47 0.482 0.47 0.482 7600 0.482 up up correct
ZNOG.US Zion Oil & Gas Inc 20240314 0 0.06 0.06 0.06 0.06 4630300 0.06

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