CollectAI

close-otc

2024/03/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240315 0 0.0203 0.0241 0.0201 0.0205 5885457 0.0205 up up correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240315 0 1.07 1.17 1.03 1.16 366300 1.16 up up correct
ABMC.US AMER BIO MEDICA CORP 20240315 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240315 0 0.04 0.04 0.04 0.04 500 0.04
ACAN.US Americann Inc. 20240315 0 0.068 0.08 0.056 0.08 6200 0.08 up up correct
ACBM.US Acro Biomedical Co Ltd 20240315 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240315 0 7.89 7.95 7.89 7.95 300 7.95 up up correct
ACUR.US Acura Pharmaceuticals Inc. 20240315 0 0.0042 0.0042 0.0042 0.0042 0 0.0042
ADGO.US Advantego Corp 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240315 0 0.06 0.0645 0.06 0.0645 41516 0.0645 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240315 0 0.09 0.09 0.09 0.09 9000 0.09
AERG.US Applied Energetics Inc. 20240315 0 1.985 2.035 1.985 1.99 87100 1.99 up up correct
AFIPA.US Amfi Corp A 20240315 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240315 0 0.03 0.04 0.03 0.04 24300 0.04 up up correct
AITX.US Artificial Intelligence Technology Solutions Inc 20240315 0 0.0026 0.0026 0.0023 0.0023 103430588 0.0023 down down correct
ALBY.US Community Capital Bancshares Inc. 20240315 0 18.75 18.75 18.75 18.75 0 18.75
ALDS.US APPlife Digital Solutions Inc. 20240315 0 0.0085 0.0085 0.0085 0.0085 0 0.0085
ALID.US Allied Corp. (California) 20240315 0 0.05 0.098 0.044 0.055 4866 0.055 up up correct
ALKM.US Alkame Holdings Inc 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240315 0 27.656 27.925 27.656 27.925 200 27.925 up up correct
ALTD.US Altitude International Inc. 20240315 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240315 0 36 36.75 35.89 36.75 39500 36.75 up up correct
AMCT.US American Education Center Inc. 20240315 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240315 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240315 0 0.011 0.012 0.011 0.012 175700 0.012 up down incorrect
AMMX.US AmeraMex International Inc. 20240315 0 0.153 0.153 0.153 0.153 200 0.153
AMNL.US Applied Minerals Inc. 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240315 0 0.04 0.04 0.04 0.04 0 0.04
ANDR.US Andrea Electronics Corporation 20240315 0 0.01 0.01 0.01 0.01 6000 0.01
ARBV.US American Riviera Bank 20240315 0 15.78 15.9 15.7 15.9 3200 15.9 up down incorrect
ARTH.US Arch Therapeutics Inc. 20240315 0 2.1 2.1 2.1 2.1 53 2.1
ARTNB.US Artesian Resources Corporation Class B 20240315 0 34.1 34.1 34.1 34.1 100 34.1
ATAO.US ALTAIR INTERNATIONAL CORP 20240315 0 0.08 0.087 0.072 0.087 4100 0.087 up up correct
ATGN.US Altigen Communications Inc 20240315 0 0.76 0.88 0.74 0.88 106900 0.88 up up correct
ATRX.US Adhera Therapeutics Inc 20240315 0 0.01 0.01 0.01 0.01 385400 0.01
ATVK.US Ameritek Ventures 20240315 0 0.0016 0.0017 0.0015 0.0016 563553 0.0016
AUNXF.US Axp Energy Ltd 20240315 0 0.0006 0.0006 0.0005 0.0006 146000 0.0006
AXIM.US AXIM Biotechnologies Inc. 20240315 0 0.012 0.015 0.012 0.014 1074500 0.014 up up correct
AZFL.US Amazonas Florestal New 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BANT.US Bantec Inc 20240315 0 0.0162 0.0162 0.011 0.0136 1083 0.0136 down down correct
BASA.US Basanite Inc. 20240315 0 0.01 0.011 0.01 0.011 101100 0.011 up up correct
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240315 0 42 42 42 42 0 42
BAYP.US Bayport Intl Holdgs Inc 20240315 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240315 0 9.3 9.3 9.3 9.3 900 9.3
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240315 0 9.68 10.57 8.69 10.37 1074200 10.37 up up correct
BCTF.US Bancorp 34 Inc. 20240315 0 8.95 8.95 8.95 8.95 17 8.95
BDCO.US Blue Dolphin Energy Company 20240315 0 5.02 5.02 4.55 4.55 1600 4.55 down down correct
BDGR.US Black Dragon Res Cos Inc 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240315 0 2.46 2.46 2.43 2.43 5100 2.43 down down correct
BEGI.US BlackStar Enterprise Group Inc. 20240315 0 0.0014 0.0015 0.0013 0.0014 15093034 0.0014
BELP.US Belpointe REIT Inc 20240315 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240315 0 28.75 28.75 28.75 28.75 0 28.75
BFCH.US Bitfrontier Capital Hldgs 20240315 0 0.016 0.016 0.0125 0.0131 719003 0.0131 down down correct
BIIO.US Bionovate Technologies 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240315 0 0.002 0.002 0.002 0.002 3055100 0.002
BLGO.US BioLargo Inc. 20240315 0 0.34 0.34 0.33 0.33 79800 0.33 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240315 0 0.73 0.99 0.73 0.99 27700 0.99 up up correct
BMTM.US Bright Mountain Media Inc. 20240315 0 0.0801 0.0801 0.0801 0.0801 1452 0.0801
BNCC.US BNCCorp Inc. 20240315 0 23.2 23.2 23.18 23.18 300 23.18 down down correct
BNET.US Bion Environmental Technologies Inc. 20240315 0 1.06 1.1 1.01 1.08 1100 1.08 up up correct
BOID.US Bank of Idaho Holding Co 20240315 0 29 29 29 29 0 29
BRLL.US Barrel Energy Inc 20240315 0 0.0102 0.0102 0.0085 0.0099 314459 0.0099 down down correct
BRSF.US BRAIN SCIENTIFIC INC 20240315 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240315 0 0.264 0.264 0.264 0.264 0 0.264
BSFO.US Bank San Francisco California NEW 20240315 0 26.5 27 26.5 27 600 27 up up correct
BSPK.US Bespoke Extracts Inc 20240315 0 0.1255 0.1255 0.1255 0.1255 400 0.1255
BTIM.US Boatim Inc. 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240315 0 0.08 0.08 0.07 0.08 58400 0.08
BUKS.US Butler National Corporation 20240315 0 0.79 0.8 0.79 0.79 103800 0.79
BWMG.US BROWNIE'S MARINE GRP INC 20240315 0 0.0146 0.0146 0.0146 0.0146 100000 0.0146
CANB.US Can B Corp. 20240315 0 0.081 0.09 0.08 0.09 205700 0.09 up down incorrect
CANN.US General Cannabis Corp. 20240315 0 0.082 0.082 0.075 0.0785 24500 0.0785 down up incorrect
CAPC.US Capstone Cos. Inc. 20240315 0 0.014 0.014 0.014 0.014 40000 0.014
CAPS.US Capstone Therapeutics Corp. 20240315 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240315 0 0.0012 0.0016 0.0012 0.0016 6600560 0.0016 up down incorrect
CBAF.US Citba Financial Corporation 20240315 0 22.76 22.76 22.76 22.76 300 22.76
CBBI.US CBB Bancorp Inc 20240315 0 9.65 9.81 9.55 9.75 13400 9.75 up down incorrect
CBDS.US Cannabis Sativa Inc. 20240315 0 0.012 0.0168 0.0111 0.0133 9637 0.0133 up down incorrect
CBKM.US Consumers Bancorp Inc. 20240315 0 17 17 16.55 16.55 1100 16.55 down up incorrect
CBTN.US Citizens Bancorp Investment Inc Class A 20240315 0 35.99 35.99 35.99 35.99 0 35.99
CBWA.US Commencement Bank 20240315 0 9.8 9.98 9.8 9.98 700 9.98 up down incorrect
CCNB.US Coastal Carolina Bancshares Inc. 20240315 0 9.4 9.65 9.3 9.65 1400 9.65 up down incorrect
CCOB.US Century Cobalt Corp. 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240315 0 0.0001 0.0001 0.0001 0.0001 13000 0.0001
CCUR.US CCUR Holdings Inc. 20240315 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240315 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240315 0 0.739 0.768 0.731 0.744 26800 0.744 up up correct
CFNB.US California First National Bancorp 20240315 0 18.15 18.15 18.15 18.15 0 18.15
CGLO.US Coro Global Inc 20240315 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240315 0 46.01 46.01 46.01 46.01 0 46.01
CHUC.US CHARLIES HOLDINGS INC 20240315 0 0.1515 0.1529 0.1515 0.1529 18600 0.1529 up up correct
CIBH.US CIB Marine Bancshares Inc. 20240315 0 20.25 20.25 20.25 20.25 200 20.25
CLCS.US Cell Source Inc. 20240315 0 0.25 0.43 0.25 0.43 563 0.43 up up correct
CLRD.US CLEARDAY INC 20240315 0 0.31 0.31 0.27 0.27 17100 0.27 down up incorrect
CLSH.US CLS Holdings USA Inc 20240315 0 0.045 0.0495 0.0425 0.045 34385 0.045
CMTV.US Community Bancorp. 20240315 0 16.5 16.5 16.5 16.5 0 16.5
CMUV.US CMUV BANCORP 20240315 0 17.5 17.5 17.5 17.5 0 17.5
CMXC.US Cell MedX Corp. 20240315 0 0.021 0.021 0.021 0.021 3000 0.021
CNAF.US Commercial National Financial Corporation 20240315 0 10 10 10 10 0 10
CNBB.US CNB Community Bancorp Inc 20240315 0 34.61 34.61 34.61 34.61 0 34.3203
CNBN.US CNB Bank Shares Inc. 20240315 0 17.25 17.25 17.25 17.25 377 17.25
CNBX.US Cannabics Pharmaceuticals Inc. 20240315 0 0.02 0.02 0.02 0.02 80500 0.02
CNFN.US CFN Enterprises Inc 20240315 0 0.14 0.14 0.14 0.14 20 0.14
COSO.US CoastalSouth Bancshares Inc. 20240315 0 17 17 17 17 0 17
CPKF.US Chesapeake Financial Shares Inc. 20240315 0 18.25 18.25 18.25 18.25 0 18.25
CPMV.US MOSAIC IMMUNOENGINEERING 20240315 0 0.53 0.53 0.353 0.53 7200 0.53
CPTP.US Capital Properties Inc. 20240315 0 10.4 10.4 10.4 10.4 0 10.4
CPWR.US Ocean Thermal Energy Corp. 20240315 0 0.0125 0.0125 0.0125 0.0125 0 0.0125
CRBO.US Carbon Energy Corporation 20240315 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240315 0 2.19 2.19 2.19 2.19 700 2.19
CRSS.US Crossroads Systems Inc. 20240315 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240315 0 0.0168 0.0179 0.0145 0.0145 437300 0.0145 down down correct
CRVW.US CareView Communications Inc. 20240315 0 0.06 0.06 0.06 0.06 200 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240315 0 0.0351 0.038 0.0321 0.0346 57880 0.0346 down down correct
CSHX.US Cashmere Valley Bank 20240315 0 50.01 50.3 50.01 50.3 300 50.3 up up correct
CTGL.US Citrine Global Corp 20240315 0 0.015 0.015 0.015 0.015 0 0.015
CTUY.US Century Next Financial Corporation 20240315 0 30.25 30.25 30.25 30.25 0 30.25
CVAT.US Cavitation Technologies Inc. 20240315 0 0.01 0.02 0.01 0.02 405300 0.02 up up correct
CVSI.US CV Sciences Inc. 20240315 0 0.03 0.03 0.03 0.03 140000 0.03
CWBK.US CW Bancorp 20240315 0 30.65 30.65 30.65 30.65 0 30.65
CWGL.US Crimson Wine Group Ltd. 20240315 0 5.78 5.8 5.78 5.8 2500 5.8 up up correct
CWPE.US CW Petroleum Corp 20240315 0 0.22 0.22 0.22 0.22 0 0.22
CYBL.US Cyberlux Corp 20240315 0 0.003 0.0034 0.0027 0.0033 803705 0.0033 up up correct
CYDY.US CytoDyn Inc. 20240315 0 0.18 0.18 0.17 0.17 861000 0.17 down down correct
CYSM.US Community Bancorp of Santa Maria 20240315 0 10.39 10.39 10.39 10.39 0 10.39
DBIN.US Dacotah Banks Inc. 20240315 0 32.9 32.9 32.9 32.9 100 32.9
DCSX.US DIRECT COMM SOLUTIONS 20240315 0 0.61 0.61 0.61 0.61 200 0.61
DFCO.US DALRADA FINCL CORP 20240315 0 0.159 0.175 0.159 0.163 94000 0.163 up up correct
DGWR.US DEEP GREEN WASTE & REC 20240315 0 0.025 0.025 0.025 0.025 300 0.025
DIGP.US DigiPath Inc. 20240315 0 0.0179 0.0182 0.0179 0.0181 1400 0.0181 up up correct
DIMC.US Dimeco Inc. 20240315 0 35 35.4 35 35.4 305 34.9954 up up correct
DPLS.US Darkpulse Inc 20240315 0 0.0009 0.001 0.0009 0.001 6542260 0.001 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240315 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240315 0 0.0004 0.0004 0.0003 0.0003 360975 0.0003 down down correct
DSBX.US Dogwood State Bank 20240315 0 16.4 16.4 16.4 16.4 0 16.4
DTGI.US Digerati Technologies Inc 20240315 0 0.0195 0.0195 0.0178 0.0186 105000 0.0186 down down correct
DYNR.US DynaResource Inc. 20240315 0 1.97 1.97 1.97 1.97 100 1.97
EACO.US EACO Corporation 20240315 0 32.02 32.02 32.02 32.02 0 32.02
EAWD.US ENERGY & WTR DEV CORP 20240315 0 0.046 0.05 0.046 0.05 159400 0.05 up up correct
EFBI.US Eagle Financial Bancorp Inc. 20240315 0 17.6 17.6 17.6 17.6 200 17.6
EFSI.US Eagle Financial Services Inc. 20240315 0 30 30 30 30 0 30
ELTP.US Elite Pharmaceuticals Inc. 20240315 0 0.14 0.14 0.13 0.14 517200 0.14
ELVG.US ELVICTOR GROUP INC 20240315 0 0.015 0.0187 0.0121 0.0187 174200 0.0187 up up correct
EMED.US ELECTROMEDICAL TECH INC 20240315 0 0.001 0.001 0.001 0.001 73000 0.001
EMMA.US Emmaus Life Sciences Inc. 20240315 0 0.111 0.111 0.101 0.101 12000 0.101 down down correct
EMYB.US Embassy Bancorp Inc. 20240315 0 13.7 13.7 13.7 13.7 0 13.7
ENBP.US ENB Financial Corp 20240315 0 14.85 14.85 14.45 14.47 1600 14.47 down down correct
ENDV.US Endonovo Therapeutics Inc. 20240315 0 0.0029 0.0035 0.0029 0.0035 29500 0.0035 up up correct
ENZC.US Enzolytics Inc 20240315 0 0.0136 0.014 0.0117 0.013 6803535 0.013 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240315 0 0.08 0.08 0.08 0.08 0 0.08
EQFN.US Equitable Financial Corp 20240315 0 13 13 13 13 0 13
ESBS.US ES Bancshares Inc 20240315 0 5.3 5.32 5.3 5.32 10100 5.32 up up correct
ESMC.US Escalon Medical Corp. 20240315 0 0.2 0.2 0.2 0.2 0 0.2
ETCG.US Grayscale Ethereum Classic Trust 20240315 0 15.57 15.99 15.253 15.6 116800 15.6 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240315 0 28.6 30.75 27.49 29.5 6852200 29.5 up up correct
ETST.US Earth Science Tech Inc. 20240315 0 0.08 0.08 0.07 0.075 95720 0.075 down down correct
EWLL.US eWellness Healthcare Corp. 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240315 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240315 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240315 0 2.8 2.8 2.8 2.8 3800 2.8
FALC.US FalconStor Software Inc. 20240315 0 2.25 2.25 2.25 2.25 0 2.25
FBAK.US First National Bank Alaska 20240315 0 198 199.97 195 199.97 100 199.97 up up correct
FBPA.US Farmers Bank of Appomattox 20240315 0 23.3 23.3 23.3 23.3 0 23.3
FBTT.US First Bankers Trustshares Inc. 20240315 0 18 18 18 18 0 17.7888
FCIC.US FCCC Inc. 20240315 0 0.166 0.166 0.166 0.166 0 0.166
FDCT.US FDCTECH INC 20240315 0 0.013 0.014 0.013 0.014 24800 0.014 up up correct
FDVA.US Freedom Bank of Virginia 20240315 0 10.08 10.08 10.08 10.08 0 10.08
FETM.US Fentura Financial Inc. 20240315 0 24.06 24.06 24.06 24.06 100 24.06
FFLO.US FREE FLOW INC 20240315 0 0.2 0.2 0.2 0.2 0 0.2
FGCO.US Financial Gravity Companies Inc. 20240315 0 0.128 0.128 0.128 0.128 0 0.128
FGNV.US Forge Innovation Development Corp 20240315 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240315 0 0.03 0.03 0.03 0.03 0 0.03
FISB.US 1st Capital Bancorp 20240315 0 11 11.25 11 11.25 500 11.25 up down incorrect
FLES.US THE 4 LESS GROUP INC 20240315 0 0.042 0.043 0.034 0.034 5590300 0.034 down up incorrect
FLSS.US Forbes Energy Services Ltd 20240315 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240315 0 4560 4560 4450 4450 100 4450 down up incorrect
FMBM.US F & M Bank Corp. 20240315 0 17.03 17.69 17.03 17.69 400 17.69 up down incorrect
FMCB.US Farmers & Merchants Bancorp 20240315 0 975 975 975 975 100 975
FMCC.US Freddie Mac 20240315 0 1.24 1.25 1.23 1.23 1008300 1.23 down up incorrect
FMHS.US FARMHOUSE INC 20240315 0 0.33 0.33 0.2722 0.33 600 0.33
FNAM.US Evolutionary Genomics Inc. 20240315 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240315 0 24.75 24.75 24.75 24.75 0 24.75
FNMA.US Federal National Mortgage Association 20240315 0 1.55 1.56 1.5 1.52 2714800 1.52 down up incorrect
FNRN.US First Northern Community Bancorp 20240315 0 8.4 8.4 8.4 8.4 0 8.4
FORW.US Forwardly Inc 20240315 0 0.008 0.0095 0.007 0.0095 3590803 0.0095 up up correct
FRSB.US First Resource Bank 20240315 0 13.48 13.5 13.43 13.43 600 13.43 down down correct
FSSN.US FISION Corp. 20240315 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240315 0 5.38 5.48 5.33 5.418 43000 5.378 up up correct
FTLF.US FitLife Brands Inc 20240315 0 21.77 21.99 21.19 21.75 2072 21.75 down down correct
FUST.US Fuse Group Holding Inc. 20240315 0 0.411 0.411 0.411 0.411 0 0.411
FWONB.US Liberty Media Formula One Corporation Series B 20240315 0 61.5 61.5 61.5 61.5 100 61.5
GAXY.US Galaxy Next Generation Inc. 20240315 0 0.0001 0.0001 0.0001 0.0001 9163806 0.0001
GBFH.US GBank Financial Holdings Inc. 20240315 0 16 16 15.49 15.75 2141 15.75 down down correct
GBLX.US GB Sciences Inc 20240315 0 0.01 0.01 0.01 0.01 8900 0.01
GBTC.US Grayscale Bitcoin Trust 20240315 0 60.42 63.02 60.1 61.6 21554800 61.6 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240315 0 0.0005 0.0006 0.0005 0.0005 2208924 0.0005
GCEH.US Global Clean Energy Holdings Inc. 20240315 0 0.92 0.92 0.91 0.91 9334 0.91 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240315 0 23 23.588 22.21 23.09 103600 23.09 up up correct
GIBX.US GIB CAP GROUP INC 20240315 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240315 0 0.14 0.14 0.14 0.14 0 0.14
GKIN.US Guskin Gold Corp. 20240315 0 0.007 0.007 0.007 0.007 150031 0.007
GKIT.US Greenkraft Inc. 20240315 0 0.1 0.1 0.1 0.1 0 0.1
GLAE.US GlassBridge Enterprises Inc 20240315 0 20 20 20 20 100 20
GLGI.US Greystone Logistics Inc. 20240315 0 1.35 1.35 1.31 1.31 18600 1.31 down down correct
GLNS.US Golden Star Resource Corp. 20240315 0 1 1.55 1 1.5 4010 1.5 up up correct
GLXZ.US Galaxy Gaming Inc. 20240315 0 1.65 1.69 1.55 1.69 25400 1.69 up up correct
GMER.US GOOD GAMING INC 20240315 0 0.021 0.025 0.0157 0.025 1162305 0.025 up up correct
GMGT.US Gaming Technologies Inc. 20240315 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240315 0 0.0001 0.0001 0.0001 0.0001 50 0.0001
GNRS.US Greenrose Acquisition Corp 20240315 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240315 0 2.925 2.925 2.925 2.925 0 2.925
GPFT.US Grapefruit USA Inc 20240315 0 0.0014 0.0014 0.0014 0.0014 1000 0.0014
GPOX.US GPO PLUS INC 20240315 0 0.133 0.135 0.13 0.13 12200 0.13 down down correct
GRMC.US GOLDRICH MINING CO 20240315 0 0.016 0.016 0.015 0.015 25450 0.015 down down correct
GRWC.US Grow Capital Inc. 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240315 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240315 0 0.001 0.001 0.001 0.001 118000 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240315 0 0.0018 0.0019 0.0017 0.0018 2283000 0.0018
GSTX.US Graphene & Solar Technologies Ltd. 20240315 0 0.0033 0.0033 0.0033 0.0033 0 0.0033
GTEH.US Gentech Holdings Inc 20240315 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240315 0 0.306 0.32 0.29 0.315 1301300 0.315 up up correct
GTLL.US Global Techs Ltd 20240315 0 0.0003 0.0003 0.0002 0.0002 59684144 0.0002 down down correct
GVSI.US Good Vibrations Shoes Inc 20240315 0 0.0014 0.0023 0.0013 0.0016 255983880 0.0016 up up correct
GWSN.US Gulf West Security Network Inc. 20240315 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240315 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240315 0 46 56.5 43.31 56.5 15700 56.5 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240315 0 21.07 21.07 21.07 21.07 0 21.07
HCBC.US High Country Bancorp Inc. 20240315 0 30.25 30.25 30.25 30.25 0 30.25
HCMC.US Healthier Choices Mgmt 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240315 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240315 0 0.55 0.56 0.53 0.5448 7463 0.5448 down down correct
HLAN.US Heartland BancCorp 20240315 0 85.5 85.5 85.5 85.5 0 85.5
HLYK.US HealthLynked Corp 20240315 0 0.059 0.059 0.051 0.051 30300 0.051 down down correct
HMBL.US Humbl Inc 20240315 0 0.0009 0.0009 0.0008 0.0008 29151800 0.0008 down down correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240315 0 0.06 0.06 0.06 0.06 0 0.06
HPNN.US Hop-On Inc 20240315 0 0.0002 0.0003 0.0002 0.0003 875785 0.0003 up up correct
HPTO.US hopTo Inc. 20240315 0 0.29 0.29 0.29 0.29 200 0.29
HQDA.US HQDA Elderly Life Network Corp. 20240315 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240315 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240315 0 0.368 0.449 0.368 0.409 4500 0.409 up up correct
HYEX.US HEALTHY EXTRACTS INC 20240315 0 2.23 2.23 2.23 2.23 12 2.23
HYSR.US Sunhydrogen Inc. 20240315 0 0.012 0.012 0.012 0.012 4177500 0.012
HZEN.US Grayscale Horizen Trust 20240315 0 7.59 7.94 6.75 7 145300 7 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240315 0 22.27 22.27 22.27 22.27 0 22.27
ICBU.US Imd Companies Inc 20240315 0 0.0004 0.0004 0.0004 0.0004 1298706 0.0004
ICCT.US iCoreConnect Inc. 20240315 0 1.25 1.3299 1.17 1.17 127186 1.17 down down correct
ICNB.US Iconic Brands Inc. 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240315 0 1.63 1.63 1.6 1.62 878 1.62 down down correct
IEHC.US IEH Corporation 20240315 0 6.4 6.4 6.4 6.4 50 6.4
IFHI.US Integrated Financial Holdings Inc. 20240315 0 27.99 27.99 27.99 27.99 0 27.99
IGEN.US IGEN Networks Corp. 20240315 0 0.0002 0.0003 0.0002 0.0002 105200 0.0002
ILAL.US International Land Alliance Inc. 20240315 0 0.051 0.055 0.041 0.044 340300 0.044 down down correct
ILUS.US Ilustrato Pictures Intl 20240315 0 0.013 0.013 0.012 0.012 4019600 0.012 down down correct
IMCI.US INFINITE GROUP INC 20240315 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
IMII.US Inception Mining Inc. 20240315 0 0.001 0.001 0.001 0.001 2 0.001
INBC.US InBankShares Corporation 20240315 0 8.494 8.494 8.494 8.494 0 8.494
INBP.US Integrated BioPharma Inc. 20240315 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240315 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240315 0 0.05 0.05 0.05 0.05 20000 0.05
INKW.US Greene Concepts Inc New 20240315 0 0.0035 0.0036 0.0021 0.003 26658475 0.003 down down correct
INLB.US Item 9 Labs Corp. 20240315 0 0.0004 0.0004 0.0004 0.0004 754310 0.0004
INND.US Innerscope Hearing Tech 20240315 0 0.0004 0.0004 0.0003 0.0003 25002128 0.0003 down down correct
INTI.US Inhibitor Therapeutics Inc. 20240315 0 0.077 0.077 0.077 0.077 6300 0.077
INTV.US Integrated Ventures Inc 20240315 0 1.218 1.218 1.06 1.06 13200 1.06 down down correct
INVU.US InvestView Inc. 20240315 0 0.017 0.018 0.017 0.0177 256238 0.0177 up up correct
IONI.US I-On Digital Corp. 20240315 0 0.39 0.41 0.36 0.39 12600 0.39
IPIX.US Innovation Pharmaceuticals Inc 20240315 0 0.0132 0.0147 0.012 0.0147 466198 0.0147 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240315 0 0.175 0.19 0.173 0.185 6600 0.185 up up correct
IQST.US Iqstel Inc 20240315 0 0.26 0.268 0.245 0.245 570300 0.245 down down correct
ISCO.US International Stem Cell Corporation 20240315 0 0.09 0.09 0.09 0.09 1000 0.09
IVDN.US Innovative Designs Inc. 20240315 0 0.16 0.17 0.16 0.17 1400 0.17 up up correct
IVFH.US Innovative Food Holdings Inc. 20240315 0 0.9 0.93 0.8899 0.9025 43200 0.9025 up up correct
IWSY.US ImageWare Systems Incorporated 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240315 0 23.75 23.75 23.75 23.75 200 23.75
JFBC.US Jeffersonville Bancorp 20240315 0 19 19.35 19 19.35 1500 19.35 up up correct
JKSM.US Jacksam Corp. 20240315 0 0.0112 0.0112 0.0112 0.0112 0 0.0112
JSDA.US Jones Soda Co. 20240315 0 0.233 0.249 0.22 0.239 325200 0.239 up up correct
KAYS.US Kaya Holdings Inc. 20240315 0 0.036 0.036 0.036 0.036 1000 0.036
KBLB.US Kraig Biocraft Laboratories Inc. 20240315 0 0.1 0.1 0.09 0.09 252000 0.09 down down correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240315 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240315 0 37.05 37.05 37.05 37.05 100 37.05
KGKG.US Kona Gold Solutions Inc. 20240315 0 0.0043 0.0049 0.0041 0.0046 6363265 0.0046 up up correct
KISB.US Kish Bancorp Inc. 20240315 0 30.65 30.95 30.65 30.95 1500 30.95 up up correct
KITL.US Kisses From Italy Inc 20240315 0 0.0012 0.0012 0.0011 0.0012 2000 0.0012
KTEL.US KonaTel Inc. 20240315 0 0.621 0.68 0.621 0.679 6700 0.679 up up correct
KTHN.US Katahdin Bankshares Corp. 20240315 0 22.75 22.75 22.75 22.75 0 22.75
LBRDB.US Liberty Broadband Corp. Class B 20240315 0 62.5 62.5 62.5 62.5 0 62.5
LBSR.US LIBERTY STAR URANM METLS 20240315 0 0.46 0.47 0.45 0.45 10200 0.45 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240315 0 0.028 0.04 0.02 0.026 454600 0.026 down down correct
LDSN.US Luduson G Inc 20240315 0 0.465 0.515 0.465 0.515 500 0.515 up up correct
LEAI.US Legacy Education Alliance Inc 20240315 0 0.123 0.17 0.123 0.169 72557 0.169 up up correct
LFER.US Life on Earth Inc. 20240315 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240315 0 15.19 15.2 14.9 15.05 3300 15.05 down down correct
LGCP.US LEGION CAP CORP 20240315 0 0.198 0.198 0.198 0.198 0 0.198
LGIQ.US Logiq Inc. 20240315 0 0.023 0.027 0.023 0.024 4100 0.024 up up correct
LICT.US LICT Corporation 20240315 0 16100 16100 16100 16100 0 16100
LIVC.US Live Current Media Inc. 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240315 0 31 31 31 31 0 31
LQMT.US Liquidmetal Technologies Inc. 20240315 0 0.06 0.06 0.06 0.06 71000 0.06
LSMG.US Lode-Star Mining Inc. 20240315 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240315 0 23.27 25.395 21.51 25.306 466600 25.306 up up correct
LTNC.US Labor Smart Inc 20240315 0 0.0007 0.002 0.0007 0.0015 1306627 0.0015 up up correct
LTUM.US Lithium Corporation 20240315 0 0.038 0.038 0.035 0.037 128100 0.037 down down correct
LUMB.US Lumbee Guaranty Bank 20240315 0 10.25 10.25 10.25 10.25 0 10.25
LUVU.US Luvu Brands Inc. 20240315 0 0.09 0.1 0.09 0.1 9000 0.1 up up correct
MACE.US Mace Security International Inc. 20240315 0 0.03 0.04 0.03 0.04 177100 0.04 up up correct
MAGE.US Magellan Gold Corporation 20240315 0 0.1 0.1 0.1 0.1 0 0.1
MBLU.US Morris State Bancshares Inc 20240315 0 88 88 88 88 0 88
MCBI.US Mountain Commerce Bancorp Inc. 20240315 0 17.9 18.25 17.9 18.25 15500 18.25 up up correct
MCOA.US Marijuana Company of America Inc. 20240315 0 0.0001 0.0002 0.0001 0.0001 44747422 0.0001
MDCN.US Medican Enterprises Inc 20240315 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240315 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240315 0 1.04 1.04 0.99 1 256400 1 down down correct
MFON.US Mobivity Holdings Corp. 20240315 0 0.35 0.35 0.35 0.35 0 0.35
MGTI.US MGT Capital Investments Inc. 20240315 0 0.0035 0.0035 0.0024 0.0024 1803781 0.0024 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240315 0 18.21 18.3 18.21 18.3 2100 18.3 up up correct
MHTX.US Manhattan Scientifics Inc. 20240315 0 0.0032 0.0041 0.0032 0.0041 18000 0.0041 up up correct
MITI.US MITESCO INC 20240315 0 0.35 0.49 0.35 0.37 2200 0.37 up up correct
MJHI.US MJ Harvest Inc. 20240315 0 0.0002 0.0002 0.0002 0.0002 500 0.0002
MJNA.US Medical Marijuana Inc 20240315 0 0.0013 0.0015 0.0012 0.0014 42141578 0.0014 up up correct
MJNE.US MJ HOLDINGS INC 20240315 0 0.01 0.01 0.01 0.01 0 0.01
MMEX.US Mmex Resources Corp 20240315 0 0.0001 0.0001 0.0001 0.0001 25921003 0.0001
MMND.US Mastermind Inc. 20240315 0 0.07 0.08 0.07 0.08 2000 0.08 up up correct
MNAT.US Marquette National Corporation 20240315 0 26.1 26.1 26.1 26.1 0 26.1
MNBO.US MNB Holdings Corporation 20240315 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240315 0 47 47 47 47 0 47
MNTR.US Mentor Capital Inc. 20240315 0 0.04 0.05 0.04 0.05 35000 0.05 up up correct
MPIR.US Empire Diversified Energy Inc. 20240315 0 0.18 0.18 0.18 0.18 300 0.18
MRMD.US MariMed Inc 20240315 0 0.239 0.26 0.22 0.26 587100 0.26 up up correct
MRZM.US Marizyme Incorporated 20240315 0 0.07 0.07 0.07 0.07 200 0.07
MVLY.US Mission Valley Bancorp 20240315 0 14 14 14 14 0 13.85
NANX.US Nanophase Technologies Corporation 20240315 0 0.66 0.68 0.58 0.63 4000 0.63 down down correct
NASB.US NASB Financial Inc. 20240315 0 32.2 32.2 32.2 32.2 0 32.2
NAUH.US National American University Holdings Inc. 20240315 0 0.05 0.05 0.05 0.05 500 0.05
NBIO.US Nascent Biotech Inc. 20240315 0 0.103 0.137 0.103 0.137 20900 0.137 up up correct
NGTF.US NightFood Holdings Inc. 20240315 0 0.0125 0.0125 0.0124 0.0125 10400 0.0125
NIDB.US Northeast Indiana Bancorp Inc. 20240315 0 17.25 17.25 17.25 17.25 0 17.25
NLCP.US NewLake Capital Partners 20240315 0 16.46 17.49 16.39 16.9 90000 16.5374 up up correct
NLST.US Netlist Inc 20240315 0 1.81 1.82 1.68 1.74 357500 1.74 down down correct
NOBH.US Nobility Homes Inc. 20240315 0 36.7 36.7 36.7 36.7 0 36.7
NOHO.US Novation Holdings Inc 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240315 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240315 0 0.41 0.41 0.36 0.36 9200 0.36 down down correct
NSAV.US Net Savings Link Inc 20240315 0 0.0016 0.0016 0.0013 0.0014 7027346 0.0014 down down correct
NUGS.US Cannabis Strategic Ventures 20240315 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240315 0 0.0474 0.055 0.0465 0.055 40486 0.055 up up correct
NUVR.US Nuvera Communications Inc. 20240315 0 11 11 11 11 300 11
NWBO.US Northwest Biotherapeutics Inc. 20240315 0 0.53 0.55 0.52 0.53 1030500 0.53
NWYF.US Northway Financial Inc. 20240315 0 18.62 18.62 18.52 18.6 5600 18.6 down down correct
NXEN.US Nexien BioPharma Inc. 20240315 0 0.021 0.021 0.016 0.016 1700 0.016 down down correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240315 0 0.067 0.0699 0.064 0.064 96807 0.064 down down correct
ODYY.US Odyssey Group International Inc. 20240315 0 0.027 0.079 0.027 0.045 5900 0.045 up up correct
OMTK.US Omnitek Engineering Corp. 20240315 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240315 0 2 2 2 2 0 2
OPTI.US Optec International Inc 20240315 0 0.0022 0.0024 0.002 0.0023 9083826 0.0023 up up correct
OPVS.US NanoFlex Power Corp. 20240315 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240315 0 7.05 7.18 6.95 7.18 14287 7.18 up up correct
OSBK.US Oconee Financial Corporation 20240315 0 35.11 35.11 35.11 35.11 0 35.11
OTCM.US OTC Markets Group Inc. 20240315 0 54 54.5 52.29 52.29 17970 52.1141 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240315 0 0.04 0.04 0.04 0.04 19700 0.04
OTTW.US Ottawa Bancorp Inc. 20240315 0 11 11 11 11 0 11
OWPC.US One World Pharma Inc. 20240315 0 0.065 0.066 0.061 0.066 89605 0.066 up up correct
OZSC.US Ozop Energy Solutions Inc 20240315 0 0.0011 0.0012 0.0011 0.0012 13447981 0.0012 up up correct
PBAM.US Private Bancorp of America Inc. 20240315 0 35 35 35 35 0 35
PBIO.US Pressure BioSciences Inc. 20240315 0 0.19 0.19 0.17 0.18 66100 0.18 down down correct
PBNC.US PB Financial Corporation 20240315 0 39 39 39 39 0 39
PBNK.US Pinnacle Bank 20240315 0 15.3 15.5 15.3 15.3 17600 15.3
PBSV.US Pharma-Bio Serv Inc. 20240315 0 0.84 0.84 0.84 0.84 500 0.84
PBYA.US Upstryve Inc 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240315 0 16.05 16.05 16.05 16.05 0 16.05
PFHO.US Pacific Health Care Organization Inc. 20240315 0 0.63 0.63 0.59 0.59 3400 0.59 down down correct
PFLC.US Pacific Financial Corporation 20240315 0 10.19 10.33 10.18 10.3 1300 10.3 up up correct
PFTI.US Puradyn Filter Technologies Incorporated 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240315 0 0.105 0.105 0.105 0.105 0 0.105
PGTK.US Pacific Green Technologies Inc. 20240315 0 0.52 0.55 0.52 0.55 1500 0.55 up up correct
PHCG.US Pure Harvest Cannabis Group Inc. 20240315 0 0.003 0.003 0.003 0.003 0 0.003
PHIL.US Phi Group Inc 20240315 0 0.0004 0.0004 0.0003 0.0004 101721820 0.0004
PHOT.US GrowLife Inc. 20240315 0 0.0008 0.0008 0.0008 0.0008 32 0.0008
PKTX.US ProtoKinetix Incorporated 20240315 0 0.016 0.016 0.014 0.0155 103150 0.0155 down down correct
PMHG.US Prime Meridian Holding Co. 20240315 0 21.28 21.375 20.15 20.94 16500 20.94 down down correct
PPBN.US Pinnacle Bankshares Corporation 20240315 0 27.75 27.75 27.75 27.75 0 27.75
PPHI.US Positive Physicians Holdings Inc. 20240315 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240315 0 0.19 0.19 0.18 0.19 20500 0.19
PSBQ.US PSB Holdings Inc. 20240315 0 20.05 20.85 20.05 20.85 700 20.85 up down incorrect
PTOI.US Plastic2Oil Inc. 20240315 0 0.005 0.005 0.005 0.005 0 0.005
PUBC.US PureBase Corporation 20240315 0 0.071 0.071 0.071 0.071 5000 0.071
PURE.US Pure Bioscience Inc. 20240315 0 0.09 0.09 0.09 0.09 0 0.09
PVCT.US Provectus Biopharmaceuticals Inc. 20240315 0 0.204 0.219 0.202 0.217 174000 0.217 up down incorrect
PWCO.US PwrCor Inc. 20240315 0 0.056 0.056 0.056 0.056 0 0.056
PXFG.US Phoenix Footwear Group Inc. 20240315 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240315 0 0.0001 0.0002 0.0001 0.0002 12739 0.0002 up down incorrect
QEPC.US Q.E.P. CO INC 20240315 0 25.5 27.48 25.5 27 4100 27 up down incorrect
QGSI.US QuantGate Systems Inc 20240315 0 0.0361 0.0399 0.0361 0.0399 8655 0.0399 up down incorrect
QMCI.US QuoteMedia Inc. 20240315 0 0.19 0.21 0.19 0.2 200100 0.2 up down incorrect
QNTO.US Quaint Oak Bancorp Inc. 20240315 0 11.1 11.1 11.1 11.1 400 11.1
QPRC.US Quest Patent Research Corp. 20240315 0 0.1561 0.1561 0.1561 0.1561 842 0.1561
QRON.US Qrons Inc. 20240315 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240315 0 6.8 7.3 6.8 7.3 5400 7.3 up up correct
QSEP.US QS Energy Inc. 20240315 0 0.05 0.05 0.05 0.05 93500 0.05
RASP.US Rasna Therapeutics Inc. 20240315 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240315 0 0.073 0.077 0.0661 0.0723 316401 0.0723 down down correct
RELT.US Reliant Holdings Inc. 20240315 0 0.063 0.063 0.063 0.063 0 0.063
RGBP.US Regen Biopharma Inc 20240315 0 0.71 0.7699 0.71 0.7599 7650 0.7599 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240315 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240315 0 0.0012 0.003 0.0012 0.003 1147 0.003 up up correct
RMHB.US Rocky Mountain High Brands Inc 20240315 0 0.0154 0.0154 0.01 0.0154 166300 0.0154
ROYE.US Royal Energy Resources Inc. 20240315 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240315 0 0.05 0.07 0.05 0.07 3000 0.07 up down incorrect
RPMT.US Rego Payment Architectures Inc 20240315 0 1.151 1.18 1.122 1.18 1200 1.18 up down incorrect
RRIF.US Rainforest Resources Inc. 20240315 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240315 0 0.001 0.001 0.0009 0.001 15249573 0.001
RSTN.US RDE INC 20240315 0 4.16 4.27 3.25 4.15 4100 4.15 down up incorrect
RVIV.US Reviv3 Procare Co. 20240315 0 12.73 12.8 12.43 12.5 6006 12.5 down up incorrect
RWCB.US Redwood Capital Bancorp 20240315 0 21 21 21 21 0 21
RXMD.US Progressive Care Inc. 20240315 0 2.3 2.35 2.01 2.35 1200 2.35 up down incorrect
SABK.US South Atlantic Bancshares Inc. 20240315 0 11.31 11.45 11.3 11.4 2600 11.4 up down incorrect
SAML.US SAMSARA LUGGAGE INC 20240315 0 0.0278 0.028 0.0275 0.0275 102051 0.0275 down up incorrect
SANP.US Santo Mining Corp 20240315 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240315 0 0.32 0.32 0.32 0.32 400 0.32
SCIA.US SCI Engineered Materials Inc. 20240315 0 5.1 5.2 5.05 5.2 800 5.2 up down incorrect
SCND.US Scientific Industries Inc. 20240315 0 1.79 1.79 1.79 1.79 0 1.79
SCOO.US School Specialty Inc. 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240315 0 28.49 28.89 28.25 28.25 2300 28.25 down down correct
SEGI.US Sycamore Entmt Group Inc 20240315 0 0.0006 0.0006 0.0006 0.0006 61896 0.0006
SENR.US Strategic Environmental & Energy Resources Inc. 20240315 0 0.06 0.06 0.06 0.06 0 0.06
SGMD.US Sugarmade Inc. 20240315 0 0.0038 0.0038 0.0012 0.0012 625127 0.0012 down down correct
SHMP.US NaturalShrimp Inc. 20240315 0 0.012 0.012 0.011 0.011 5188200 0.011 down down correct
SHRG.US Sharing Services Global Corp. 20240315 0 0.002 0.002 0.002 0.002 12300 0.002
SHWZ.US Medicine Man Technologies Inc. 20240315 0 0.9 0.99 0.9 0.94 14273 0.94 up up correct
SING.US SinglePoint Inc. 20240315 0 0.3 0.309 0.288 0.296 129100 0.296 down down correct
SIRC.US Solar Integrated Roofing Corp 20240315 0 0.001 0.001 0.001 0.001 65302300 0.001
SKAS.US Saker Aviation Services Inc. 20240315 0 8.5 8.5 8.5 8.5 300 8.5
SKVI.US Skinvisible Inc. 20240315 0 0.061 0.061 0.061 0.061 0 0.061
SKYE.US SKYE BIOSCIENCE INC 20240315 0 13 16.01 13 13.21 31800 13.21 up up correct
SMGI.US SMG Industries Inc. 20240315 0 0.08 0.08 0.08 0.08 0 0.08
SMKG.US SMART CARD MKTG SYS INC 20240315 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240315 0 0.0005 0.0005 0.0004 0.0004 1286365 0.0004 down down correct
SNVP.US Savoy Energy Corp New 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240315 0 0.0239 0.0239 0.02 0.02 656683 0.02 down down correct
SNYR.US Synergy CHC Corp. 20240315 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240315 0 8 8 7.52 7.53 1500 7.53 down down correct
SPGX.US Sustainable Projects Group Inc 20240315 0 0.034 0.034 0.034 0.034 0 0.034
SPYR.US SPYR INC 20240315 0 0.0001 0.0001 0.0001 0.0001 3276100 0.0001
SRGZ.US Star Gold Corp. 20240315 0 0.02 0.02 0.02 0.02 300 0.02
STBI.US Sturgis Bancorp Inc. 20240315 0 16.01 16.5 16 16.5 1300 16.5 up up correct
STCB.US Starco Brands Inc 20240315 0 0.13 0.13 0.12 0.12 81400 0.12 down down correct
STEV.US Stevia Corp 20240315 0 0.0037 0.0045 0.0036 0.0042 3279680 0.0042 up up correct
STHI.US Sprout Tiny Homes Inc. 20240315 0 0.0268 0.0268 0.0268 0.0268 0 0.0268
STLY.US HG Holdings Inc. 20240315 0 5.66 5.85 5.66 5.85 3700 5.85 up up correct
STMH.US Stem Holdings Inc. 20240315 0 0.1 0.1 0.1 0.1 0 0.1
SUME.US Summer Energy Holdings Inc. 20240315 0 0.3001 0.3001 0.3001 0.3001 0 0.3001
SUND.US Sundance Strategies Inc. 20240315 0 1.39 1.39 1.39 1.39 0 1.39
SVBT.US SVB & T Corporation 20240315 0 39.6 39.6 39.6 39.6 0 39.6
SYEV.US Seychelle Environmental Technologies Inc. 20240315 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240315 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240315 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240315 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240315 0 3.85 3.85 3.62 3.62 1000 3.62 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240315 0 0.47 0.47 0.47 0.47 0 0.47
TCNB.US Town Center Bank 20240315 0 5.46 5.46 5.46 5.46 0 5.46
TDNT.US Trident Brands Incorporated 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240315 0 0.06 0.0687 0.059 0.059 56118 0.059 down down correct
TGEN.US TECOGEN INC 20240315 0 0.7 0.7 0.689 0.7 3900 0.7
TGHI.US Touchpoint Group Holdings Inc. 20240315 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240315 0 0.041 0.041 0.04 0.04 1100 0.04 down down correct
TIKK.US Tel-Instrument Electronics Corp 20240315 0 1.8 1.8 1.8 1.8 0 1.8
TIXC.US Tix Corporation 20240315 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240315 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240315 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240315 0 0.0085 0.0085 0.0085 0.0085 685 0.0085
TLRS.US Timberline Resources Corporation 20240315 0 0.04 0.04 0.04 0.04 13500 0.04
TLSS.US TRANSPORTATION & LOGISTIC 20240315 0 0.0002 0.0002 0.0001 0.0001 39606276 0.0001 down down correct
TMBXF.US Tombstone Exploration Corporation 20240315 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TMRC.US Texas Mineral Resources Corp. 20240315 0 0.38 0.39 0.37 0.39 19600 0.39 up down incorrect
TOFB.US Tofutti Brands Inc. 20240315 0 0.84 0.84 0.84 0.84 200 0.84
TPCS.US TechPrecision Corporation 20240315 0 3.68 4 3.5 3.65 14300 3.65 down up incorrect
TPTW.US TPT Global Tech Inc. 20240315 0 0.0006 0.0006 0.0005 0.0005 9438287 0.0005 down up incorrect
TRCK.US Track Group Inc. 20240315 0 0.2 0.2 0.2 0.2 0 0.2
TRVR.US Two Rivers Financial Group Inc 20240315 0 35.5 35.5 35.5 35.5 0 35.5
TSSI.US TSS Inc. 20240315 0 0.48 0.48 0.48 0.48 1000 0.48
TYCB.US Calvin B. Taylor Bankshares Inc. 20240315 0 45 45 45 45 0 45
TYFG.US Tri-County Financial Group Inc. 20240315 0 41.6 41.6 41.6 41.6 620 41.6
UBAB.US United Bancorporation of Alabama Inc. 20240315 0 42 42 41.9 41.9 200 41.9 down up incorrect
UCASU.US UC Asset Limited Partnership 20240315 0 0.4875 0.4875 0.4875 0.4875 0 0.4875
UCLE.US US Nuclear Corp. 20240315 0 0.037 0.04 0.037 0.04 74800 0.04 up up correct
UNIB.US University Bancorp Inc. 20240315 0 13.7 13.7 13.7 13.7 0 13.7
UNIF.US U & I Financial Corp. 20240315 0 6.5 6.5 6.5 6.5 100 6.5
UNIR.US Uniroyal Global Engineered Products Inc. 20240315 0 0.001 0.001 0.001 0.001 0 0.001
UNRV.US Unrivaled Brands Inc 20240315 0 0.71 0.85 0.71 0.85 1132 0.85 up up correct
UNTN.US United Tennessee Bankshares Inc. 20240315 0 18.39 18.4 18.39 18.39 350 17.7917
UNXP.US United Express Inc 20240315 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240315 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240315 0 0.052 0.052 0.044 0.05 81500 0.05 down down correct
USMT.US US Metro Bancorp Inc. 20240315 0 3.3 3.3 3.3 3.3 0 3.3
UWHR.US Uwharrie Capital Corp 20240315 0 7.35 7.35 7.35 7.35 200 7.35
VFRM.US Veritas Farms Inc. 20240315 0 0.017 0.017 0.017 0.017 0 0.017
VISM.US Visium Technologies Inc 20240315 0 0.0071 0.0075 0.007 0.0072 530331 0.0072 up up correct
VIVC.US Vivic Corp. 20240315 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240315 0 0.075 0.086 0.075 0.085 13990 0.085 up up correct
VPER.US Viper Networks Inc 20240315 0 0.0004 0.0005 0.0004 0.0004 1466122 0.0004
VPLM.US Voip-Pal.com Inc. 20240315 0 0.016 0.016 0.0158 0.0158 634287 0.0158 down up incorrect
VRUS.US Verus International Inc. 20240315 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240315 0 11.15 11.15 11.15 11.15 0 11.15
VYCO.US Vycor Medical Inc. 20240315 0 0.093 0.093 0.093 0.093 0 0.093
VYND.US VYNLEADS INC 20240315 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240315 0 0.06 0.06 0.0342 0.0342 290 0.0342 down up incorrect
WARM.US Cool Technologies Inc. 20240315 0 0.0014 0.0014 0.0014 0.0014 1820000 0.0014
WAYN.US Wayne Savings Bancshares Inc. 20240315 0 23.85 23.85 23.62 23.62 500 23.62 down up incorrect
WBBW.US Westbury Bancorp Inc 20240315 0 26.5 26.5 26.5 26.5 100 26.5
WCRS.US Western Capital Resources Inc. 20240315 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240315 0 0.001 0.001 0.001 0.001 0 0.001
WDDD.US Worlds Inc. 20240315 0 0.0084 0.0084 0.0084 0.0084 5000 0.0084
WDLF.US Social Life Network Inc 20240315 0 0.0006 0.0007 0.0005 0.0006 6358370 0.0006
WINR.US Simplicity Esports and Gaming Company. 20240315 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240315 0 0.25 0.43 0.25 0.34 17700 0.34 up down incorrect
WRIV.US White River Bancshares Co. 20240315 0 58.4 58.4 58.4 58.4 0 58.4
WSCO.US Wall Street Media Co Inc. 20240315 0 0.46 0.46 0.46 0.46 0 0.46
WTBFB.US W T B Financial Crp B 20240315 0 280 287 280 281.99 100 281.99 up down incorrect
XDSL.US mPhase Technologies Inc. 20240315 0 0.002 0.002 0.002 0.002 0 0.002
XERI.US XERIANT INC 20240315 0 0.017 0.017 0.015 0.017 1221900 0.017
ZCSH.US Grayscale Zcash Trust 20240315 0 7.2 7.848 6.21 7.1 89900 7.1 down down correct
ZDPY.US Zoned Properties Inc. 20240315 0 0.469 0.492 0.45 0.483 1200 0.483 up up correct
ZNOG.US Zion Oil & Gas Inc 20240315 0 0.06 0.06 0.05 0.05 6912300 0.05 down down correct

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