CollectAI

close-otc

2024/03/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240318 0 0.0207 0.0218 0.0197 0.02 5657180 0.02 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240318 0 1.2 1.25 1.18 1.2 517500 1.2
ABMC.US AMER BIO MEDICA CORP 20240318 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240318 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240318 0 0.065 0.075 0.056 0.058 3700 0.058 down down correct
ACBM.US Acro Biomedical Co Ltd 20240318 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240318 0 7.75 7.75 6.65 6.65 5500 6.65 down down correct
ACUR.US Acura Pharmaceuticals Inc. 20240318 0 0.0042 0.0042 0.0042 0.0042 0 0.0042
ADGO.US Advantego Corp 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240318 0 0.0649 0.0649 0.0649 0.0649 10000 0.0649
ADMT.US ADM Tronics Unlimited Inc. 20240318 0 0.09 0.09 0.08 0.08 24300 0.08 down down correct
AERG.US Applied Energetics Inc. 20240318 0 1.975 2.03 1.93 1.99 51700 1.99 up up correct
AFIPA.US Amfi Corp A 20240318 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240318 0 0.03 0.04 0.03 0.04 38500 0.04 up up correct
AITX.US Artificial Intelligence Technology Solutions Inc 20240318 0 0.0024 0.0025 0.0022 0.0023 121187527 0.0023 down down correct
ALBY.US Community Capital Bancshares Inc. 20240318 0 18.75 18.75 18.75 18.75 0 18.75
ALDS.US APPlife Digital Solutions Inc. 20240318 0 0.0093 0.0093 0.0093 0.0093 1500 0.0093
ALID.US Allied Corp. (California) 20240318 0 0.055 0.098 0.055 0.0765 3140 0.0765 up up correct
ALKM.US Alkame Holdings Inc 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240318 0 27.6 27.915 27.1 27.915 500 27.915 up up correct
ALTD.US Altitude International Inc. 20240318 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240318 0 36.16 36.99 36.16 36.99 1900 36.99 up up correct
AMCT.US American Education Center Inc. 20240318 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240318 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240318 0 0.012 0.017 0.011 0.013 845900 0.013 up up correct
AMMX.US AmeraMex International Inc. 20240318 0 0.153 0.153 0.153 0.153 0 0.153
AMNL.US Applied Minerals Inc. 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240318 0 0.04 0.04 0.04 0.04 0 0.04
ANDR.US Andrea Electronics Corporation 20240318 0 0.02 0.02 0.01 0.01 70700 0.01 down down correct
ARBV.US American Riviera Bank 20240318 0 15.6 16 15.6 16 1100 16 up up correct
ARTH.US Arch Therapeutics Inc. 20240318 0 2.1 2.1 2.1 2.1 0 2.1
ARTNB.US Artesian Resources Corporation Class B 20240318 0 34.1 34.1 34.1 34.1 200 34.1
ATAO.US ALTAIR INTERNATIONAL CORP 20240318 0 0.074 0.086 0.072 0.082 50500 0.082 up up correct
ATGN.US Altigen Communications Inc 20240318 0 0.87 0.89 0.86 0.86 121300 0.86 down down correct
ATRX.US Adhera Therapeutics Inc 20240318 0 0.02 0.02 0.01 0.01 12300 0.01 down down correct
ATVK.US Ameritek Ventures 20240318 0 0.0016 0.0016 0.0015 0.0015 519354 0.0015 down down correct
AUNXF.US Axp Energy Ltd 20240318 0 0.0006 0.0006 0.0004 0.0005 430000 0.0005 down down correct
AXIM.US AXIM Biotechnologies Inc. 20240318 0 0.015 0.016 0.014 0.015 116000 0.015
AZFL.US Amazonas Florestal New 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240318 0 0.77 0.8 0.77 0.8 4300 0.7895 up up correct
BANT.US Bantec Inc 20240318 0 0.0144 0.0144 0.0144 0.0144 1047 0.0144
BASA.US Basanite Inc. 20240318 0 0.01 0.011 0.01 0.011 28800 0.011 up up correct
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240318 0 42 42 42 42 0 42
BAYP.US Bayport Intl Holdgs Inc 20240318 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240318 0 9.21 9.25 9.21 9.21 6800 9.21
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240318 0 9.95 10.36 9.685 10.08 497300 10.08 up up correct
BCTF.US Bancorp 34 Inc. 20240318 0 8.95 8.95 8.95 8.95 0 8.95
BDCO.US Blue Dolphin Energy Company 20240318 0 5.01 5.01 4.66 4.66 1300 4.66 down down correct
BDGR.US Black Dragon Res Cos Inc 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240318 0 2.42 2.42 2.42 2.42 100 2.42
BEGI.US BlackStar Enterprise Group Inc. 20240318 0 0.0014 0.0014 0.0012 0.0014 9783982 0.0014
BELP.US Belpointe REIT Inc 20240318 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240318 0 28.75 28.75 28.75 28.75 0 28.75
BFCH.US Bitfrontier Capital Hldgs 20240318 0 0.015 0.0175 0.015 0.016 447750 0.016 up up correct
BIIO.US Bionovate Technologies 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240318 0 0.002 0.002 0.002 0.002 7424700 0.002
BLGO.US BioLargo Inc. 20240318 0 0.33 0.38 0.33 0.38 551300 0.38 up down incorrect
BMNM.US Bimini Capital Management Inc. Class A 20240318 0 0.99 0.99 0.99 0.99 100 0.99
BMTM.US Bright Mountain Media Inc. 20240318 0 0.0801 0.0801 0.0801 0.0801 10000 0.0801
BNCC.US BNCCorp Inc. 20240318 0 23.25 23.25 23.09 23.09 2600 23.09 down up incorrect
BNET.US Bion Environmental Technologies Inc. 20240318 0 1.01 1.01 0.95 1 34692 1 down up incorrect
BOID.US Bank of Idaho Holding Co 20240318 0 29 29 29 29 0 29
BRLL.US Barrel Energy Inc 20240318 0 0.0091 0.0094 0.0085 0.0086 1021402 0.0086 down up incorrect
BRSF.US BRAIN SCIENTIFIC INC 20240318 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240318 0 0.264 0.264 0.264 0.264 0 0.264
BSFO.US Bank San Francisco California NEW 20240318 0 27 27 27 27 0 27
BSPK.US Bespoke Extracts Inc 20240318 0 0.15 0.15 0.15 0.15 5022 0.15
BTIM.US Boatim Inc. 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240318 0 0.07 0.08 0.07 0.08 16800 0.08 up up correct
BUKS.US Butler National Corporation 20240318 0 0.8 0.8 0.78 0.78 81700 0.78 down down correct
BWMG.US BROWNIE'S MARINE GRP INC 20240318 0 0.0131 0.0131 0.0131 0.0131 12777 0.0131
CANB.US Can B Corp. 20240318 0 0.085 0.09 0.079 0.09 47000 0.09 up up correct
CANN.US General Cannabis Corp. 20240318 0 0.0818 0.0832 0.075 0.08 103100 0.08 down down correct
CAPC.US Capstone Cos. Inc. 20240318 0 0.014 0.014 0.014 0.014 78 0.014
CAPS.US Capstone Therapeutics Corp. 20240318 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240318 0 0.0016 0.0016 0.0014 0.0014 1269327 0.0014 down down correct
CBAF.US Citba Financial Corporation 20240318 0 22.76 22.76 22.76 22.76 0 22.76
CBBI.US CBB Bancorp Inc 20240318 0 9.7 9.81 9.7 9.8 8700 9.8 up up correct
CBDS.US Cannabis Sativa Inc. 20240318 0 0.0111 0.0164 0.0111 0.0112 53383 0.0112 up up correct
CBKM.US Consumers Bancorp Inc. 20240318 0 16.53 16.53 15.7 16.25 5900 16.25 down down correct
CBTN.US Citizens Bancorp Investment Inc Class A 20240318 0 35.99 35.99 35.99 35.99 0 35.99
CBWA.US Commencement Bank 20240318 0 10 10 9.65 9.98 2900 9.98 down up incorrect
CCNB.US Coastal Carolina Bancshares Inc. 20240318 0 9.65 9.65 9.65 9.65 0 9.65
CCOB.US Century Cobalt Corp. 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCUR.US CCUR Holdings Inc. 20240318 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240318 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240318 0 0.753 0.83 0.75 0.79 154600 0.79 up down incorrect
CFNB.US California First National Bancorp 20240318 0 18.15 18.15 18.15 18.15 0 18.15
CGLO.US Coro Global Inc 20240318 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240318 0 46.01 46.01 46.01 46.01 0 46.01
CHUC.US CHARLIES HOLDINGS INC 20240318 0 0.1529 0.1529 0.1529 0.1529 30 0.1529
CIBH.US CIB Marine Bancshares Inc. 20240318 0 20.25 20.25 20.25 20.25 0 20.25
CLCS.US Cell Source Inc. 20240318 0 0.43 0.43 0.3075 0.3075 40162 0.3075 down down correct
CLRD.US CLEARDAY INC 20240318 0 0.3 0.3 0.29 0.29 600 0.29 down down correct
CLSH.US CLS Holdings USA Inc 20240318 0 0.0425 0.05 0.0425 0.0474 80063 0.0474 up up correct
CMTV.US Community Bancorp. 20240318 0 16.5 16.5 16.5 16.5 0 16.5
CMUV.US CMUV BANCORP 20240318 0 17.5 17.5 17.5 17.5 0 17.5
CMXC.US Cell MedX Corp. 20240318 0 0.021 0.027 0.021 0.027 2063 0.027 up up correct
CNAF.US Commercial National Financial Corporation 20240318 0 10 10 10 10 100 10
CNBB.US CNB Community Bancorp Inc 20240318 0 34.65 34.65 34.65 34.65 356 34.36
CNBN.US CNB Bank Shares Inc. 20240318 0 17.25 17.25 17.25 17.25 0 17.25
CNBX.US Cannabics Pharmaceuticals Inc. 20240318 0 0.01 0.01 0.01 0.01 5400 0.01
CNFN.US CFN Enterprises Inc 20240318 0 0.14 0.14 0.14 0.14 1300 0.14
COSO.US CoastalSouth Bancshares Inc. 20240318 0 16.5 16.5 16.5 16.5 100 16.5
CPKF.US Chesapeake Financial Shares Inc. 20240318 0 18.25 18.25 18.25 18.25 0 18.25
CPMV.US MOSAIC IMMUNOENGINEERING 20240318 0 0.53 0.53 0.53 0.53 4 0.53
CPTP.US Capital Properties Inc. 20240318 0 10.35 10.35 10.35 10.35 1200 10.35
CPWR.US Ocean Thermal Energy Corp. 20240318 0 0.0125 0.013 0.0125 0.013 124646 0.013 up up correct
CRBO.US Carbon Energy Corporation 20240318 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240318 0 2.19 2.19 2.19 2.19 0 2.19
CRSS.US Crossroads Systems Inc. 20240318 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240318 0 0.015 0.0197 0.015 0.0156 408200 0.0156 up up correct
CRVW.US CareView Communications Inc. 20240318 0 0.06 0.06 0.05 0.05 2600 0.05 down down correct
CRYM.US CRYOMASS TECHNOLOGIES INC 20240318 0 0.0346 0.038 0.0346 0.036 46345 0.036 up up correct
CSHX.US Cashmere Valley Bank 20240318 0 50.01 50.3 50.01 50.3 300 50.3 up up correct
CTGL.US Citrine Global Corp 20240318 0 0.015 0.015 0.015 0.015 0 0.015
CTUY.US Century Next Financial Corporation 20240318 0 30.25 30.25 30.25 30.25 0 30.25
CVAT.US Cavitation Technologies Inc. 20240318 0 0.01 0.01 0.01 0.01 700 0.01
CVSI.US CV Sciences Inc. 20240318 0 0.03 0.04 0.03 0.04 305500 0.04 up up correct
CWBK.US CW Bancorp 20240318 0 30 30 30 30 300 30
CWGL.US Crimson Wine Group Ltd. 20240318 0 5.78 5.81 5.78 5.8 2000 5.8 up up correct
CWPE.US CW Petroleum Corp 20240318 0 0.273 0.273 0.273 0.273 300 0.273
CYBL.US Cyberlux Corp 20240318 0 0.0011 0.0034 0.0011 0.0029 1876050 0.0029 up up correct
CYDY.US CytoDyn Inc. 20240318 0 0.17 0.17 0.16 0.17 2086800 0.17
CYSM.US Community Bancorp of Santa Maria 20240318 0 10.39 10.39 10.39 10.39 0 10.39
DBIN.US Dacotah Banks Inc. 20240318 0 32 33 32 33 100 33 up up correct
DCSX.US DIRECT COMM SOLUTIONS 20240318 0 0.61 0.61 0.61 0.61 0 0.61
DFCO.US DALRADA FINCL CORP 20240318 0 0.165 0.17 0.161 0.161 62900 0.161 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240318 0 0.025 0.025 0.025 0.025 0 0.025
DIGP.US DigiPath Inc. 20240318 0 0.0182 0.0183 0.0171 0.0183 9200 0.0183 up down incorrect
DPLS.US Darkpulse Inc 20240318 0 0.001 0.001 0.0009 0.001 4774656 0.001
DPWW.US Diego Pellicer Worldwide Inc. 20240318 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240318 0 0.0002 0.0004 0.0002 0.0003 1610666 0.0003 up down incorrect
DSBX.US Dogwood State Bank 20240318 0 16.4 16.4 16.4 16.4 0 16.4
DTGI.US Digerati Technologies Inc 20240318 0 0.0175 0.019 0.0164 0.0184 222700 0.0184 up down incorrect
DYNR.US DynaResource Inc. 20240318 0 1.97 1.97 1.97 1.97 0 1.97
EACO.US EACO Corporation 20240318 0 32.02 32.02 32.02 32.02 0 32.02
EAWD.US ENERGY & WTR DEV CORP 20240318 0 0.05 0.05 0.0438 0.045 148300 0.045 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240318 0 17.52 17.52 17.46 17.49 2000 17.49 down down correct
EFSI.US Eagle Financial Services Inc. 20240318 0 29.03 30 29.03 30 300 30 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240318 0 0.14 0.14 0.14 0.14 479200 0.14
ELVG.US ELVICTOR GROUP INC 20240318 0 0.015 0.02 0.015 0.02 29500 0.02 up up correct
EMED.US ELECTROMEDICAL TECH INC 20240318 0 0.001 0.001 0.001 0.001 0 0.001
EMMA.US Emmaus Life Sciences Inc. 20240318 0 0.104 0.104 0.101 0.101 5000 0.101 down down correct
EMYB.US Embassy Bancorp Inc. 20240318 0 13.7 13.7 13.7 13.7 0 13.7
ENBP.US ENB Financial Corp 20240318 0 14.4 14.45 14.3 14.44 2500 14.44 up up correct
ENDV.US Endonovo Therapeutics Inc. 20240318 0 0.0023 0.0037 0.0022 0.0023 1697900 0.0023
ENZC.US Enzolytics Inc 20240318 0 0.013 0.0134 0.011 0.0119 15270560 0.0119 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240318 0 0.08 0.08 0.08 0.08 0 0.08
EQFN.US Equitable Financial Corp 20240318 0 13 13 13 13 0 13
ESBS.US ES Bancshares Inc 20240318 0 5.3 5.32 5.3 5.32 5300 5.32 up up correct
ESMC.US Escalon Medical Corp. 20240318 0 0.21 0.21 0.21 0.21 500 0.21
ETCG.US Grayscale Ethereum Classic Trust 20240318 0 15.3 15.54 14.09 14.448 91300 14.448 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240318 0 28.58 28.99 26.26 26.4 8309100 26.4 down down correct
ETST.US Earth Science Tech Inc. 20240318 0 0.07 0.075 0.07 0.07 33707 0.07
EWLL.US eWellness Healthcare Corp. 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240318 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240318 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240318 0 2.74 2.74 2.63 2.63 6000 2.63 down down correct
FALC.US FalconStor Software Inc. 20240318 0 2.25 2.25 2.25 2.25 0 2.25
FBAK.US First National Bank Alaska 20240318 0 200 200 195.88 198.5 1900 198.5 down down correct
FBPA.US Farmers Bank of Appomattox 20240318 0 23.3 23.3 23.3 23.3 200 23.3
FBTT.US First Bankers Trustshares Inc. 20240318 0 17.5 17.98 17.25 17.9 4000 17.69 up up correct
FCIC.US FCCC Inc. 20240318 0 0.166 0.166 0.166 0.166 0 0.166
FDCT.US FDCTECH INC 20240318 0 0.014 0.014 0.014 0.014 0 0.014
FDVA.US Freedom Bank of Virginia 20240318 0 10.07 10.07 10 10 3400 10 down down correct
FETM.US Fentura Financial Inc. 20240318 0 24.06 24.06 24.06 24.06 100 24.06
FFLO.US FREE FLOW INC 20240318 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240318 0 68 68 68 68 494 67.52
FGCO.US Financial Gravity Companies Inc. 20240318 0 0.128 0.128 0.128 0.128 0 0.128
FGNV.US Forge Innovation Development Corp 20240318 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240318 0 0.03 0.03 0.03 0.03 0 0.03
FISB.US 1st Capital Bancorp 20240318 0 11.25 11.25 11.25 11.25 0 11.25
FLES.US THE 4 LESS GROUP INC 20240318 0 0.04 0.045 0.027 0.03 5095700 0.03 down down correct
FLSS.US Forbes Energy Services Ltd 20240318 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240318 0 4500 4550 4500 4550 100 4550 up up correct
FMBM.US F & M Bank Corp. 20240318 0 17.69 17.69 17.69 17.69 0 17.69
FMCB.US Farmers & Merchants Bancorp 20240318 0 975 975 975 975 100 975
FMCC.US Freddie Mac 20240318 0 1.23 1.34 1.23 1.31 2853500 1.31 up up correct
FMHS.US FARMHOUSE INC 20240318 0 0.2406 0.2406 0.2406 0.2406 250 0.2406
FNAM.US Evolutionary Genomics Inc. 20240318 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240318 0 24.75 24.75 24.75 24.75 0 24.75
FNMA.US Federal National Mortgage Association 20240318 0 1.52 1.68 1.48 1.67 8630000 1.67 up up correct
FNRN.US First Northern Community Bancorp 20240318 0 8.3 8.39 8.25 8.39 1100 8.39 up up correct
FORW.US Forwardly Inc 20240318 0 0.0089 0.0095 0.0081 0.0088 620721 0.0088 down down correct
FRSB.US First Resource Bank 20240318 0 13.2 13.2 13.2 13.2 600 13.2
FSSN.US FISION Corp. 20240318 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240318 0 5.34 5.6 5.304 5.55 89700 5.55 up up correct
FTLF.US FitLife Brands Inc 20240318 0 21.65 21.98 21.6 21.75 1054 21.75 up up correct
FUST.US Fuse Group Holding Inc. 20240318 0 0.411 0.411 0.411 0.411 0 0.411
FWONB.US Liberty Media Formula One Corporation Series B 20240318 0 61.5 61.5 61.5 61.5 0 61.5
GAXY.US Galaxy Next Generation Inc. 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240318 0 15.554 15.88 15.41 15.47 3320 15.47 down down correct
GBLX.US GB Sciences Inc 20240318 0 0.01 0.01 0.01 0.01 25900 0.01
GBTC.US Grayscale Bitcoin Trust 20240318 0 60.59 61.135 59.31 59.58 17837300 59.58 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240318 0 0.0005 0.0008 0.0005 0.0005 28796751 0.0005
GCEH.US Global Clean Energy Holdings Inc. 20240318 0 0.91 0.9365 0.91 0.92 15677 0.92 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240318 0 23.23 23.23 21.58 21.88 189800 21.88 down down correct
GIBX.US GIB CAP GROUP INC 20240318 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240318 0 0.14 0.14 0.14 0.14 0 0.14
GKIN.US Guskin Gold Corp. 20240318 0 0.008 0.0081 0.008 0.0081 1212 0.0081 up up correct
GKIT.US Greenkraft Inc. 20240318 0 0.0999 0.0999 0.0999 0.0999 2500 0.0999
GLAE.US GlassBridge Enterprises Inc 20240318 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240318 0 1.31 1.36 1.27 1.36 53600 1.36 up up correct
GLNS.US Golden Star Resource Corp. 20240318 0 1.5 1.5 1.5 1.5 0 1.5
GLXZ.US Galaxy Gaming Inc. 20240318 0 1.56 1.56 1.51 1.55 25200 1.55 down down correct
GMER.US GOOD GAMING INC 20240318 0 0.0202 0.024 0.0202 0.0217 57000 0.0217 up up correct
GMGT.US Gaming Technologies Inc. 20240318 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240318 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240318 0 2.9 2.9 2.86 2.86 16700 2.86 down down correct
GPFT.US Grapefruit USA Inc 20240318 0 0.0014 0.0017 0.0014 0.0014 157600 0.0014
GPOX.US GPO PLUS INC 20240318 0 0.131 0.131 0.129 0.13 54100 0.13 down down correct
GRMC.US GOLDRICH MINING CO 20240318 0 0.015 0.015 0.015 0.015 0 0.015
GRWC.US Grow Capital Inc. 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240318 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240318 0 0.001 0.001 0.001 0.001 16000 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240318 0 0.0018 0.0021 0.0017 0.0021 1707000 0.0021 up up correct
GSTX.US Graphene & Solar Technologies Ltd. 20240318 0 0.0033 0.0033 0.0033 0.0033 0 0.0033
GTEH.US Gentech Holdings Inc 20240318 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240318 0 0.33 0.33 0.289 0.289 601200 0.289 down down correct
GTLL.US Global Techs Ltd 20240318 0 0.0002 0.0003 0.0002 0.0002 9032898 0.0002
GVSI.US Good Vibrations Shoes Inc 20240318 0 0.0016 0.0021 0.0014 0.0018 72010789 0.0018 up up correct
GWSN.US Gulf West Security Network Inc. 20240318 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240318 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240318 0 48.01 51.98 45.25 46.11 12300 46.11 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240318 0 21.07 21.07 21.07 21.07 100 21.07
HCBC.US High Country Bancorp Inc. 20240318 0 31.21 31.25 30.25 31.25 300 31.25 up up correct
HCMC.US Healthier Choices Mgmt 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240318 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240318 0 0.5403 0.5533 0.53 0.53 92431 0.53 down down correct
HLAN.US Heartland BancCorp 20240318 0 85.55 85.55 85.55 85.55 400 85.55
HLYK.US HealthLynked Corp 20240318 0 0.051 0.058 0.051 0.057 26600 0.057 up up correct
HMBL.US Humbl Inc 20240318 0 0.0008 0.0009 0.0008 0.0009 58458500 0.0009 up up correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240318 0 0.06 0.06 0.06 0.06 0 0.06
HPNN.US Hop-On Inc 20240318 0 0.0003 0.0003 0.0002 0.0003 3567664 0.0003
HPTO.US hopTo Inc. 20240318 0 0.37 0.37 0.37 0.37 200 0.37
HQDA.US HQDA Elderly Life Network Corp. 20240318 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240318 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240318 0 0.449 0.449 0.4311 0.4311 500 0.4311 down down correct
HYSR.US Sunhydrogen Inc. 20240318 0 0.012 0.014 0.012 0.013 17132300 0.013 up up correct
HZEN.US Grayscale Horizen Trust 20240318 0 7.25 7.25 6.75 7 78300 7 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240318 0 22.27 22.27 22.27 22.27 0 22.27
ICBU.US Imd Companies Inc 20240318 0 0.0004 0.0004 0.0004 0.0004 456500 0.0004
ICCT.US iCoreConnect Inc. 20240318 0 1.23 1.24 1.1825 1.23 31772 1.23
ICNB.US Iconic Brands Inc. 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240318 0 1.6 1.6175 1.5 1.5 3267 1.5 down down correct
IEHC.US IEH Corporation 20240318 0 6.4 6.4 6.4 6.4 0 6.4
IFHI.US Integrated Financial Holdings Inc. 20240318 0 27.5 27.5 27 27.4 5500 27.4 down down correct
IGEN.US IGEN Networks Corp. 20240318 0 0.0002 0.0003 0.0002 0.0003 20004 0.0003 up up correct
ILAL.US International Land Alliance Inc. 20240318 0 0.047 0.055 0.04 0.055 11000 0.055 up up correct
ILUS.US Ilustrato Pictures Intl 20240318 0 0.013 0.013 0.012 0.012 2637700 0.012 down down correct
IMCI.US INFINITE GROUP INC 20240318 0 0.0016 0.0016 0.0016 0.0016 0 0.0016
IMII.US Inception Mining Inc. 20240318 0 0.001 0.001 0.001 0.001 0 0.001
INBC.US InBankShares Corporation 20240318 0 8.494 8.494 8.494 8.494 0 8.494
INBP.US Integrated BioPharma Inc. 20240318 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240318 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240318 0 0.05 0.05 0.04 0.04 44000 0.04 down down correct
INKW.US Greene Concepts Inc New 20240318 0 0.0029 0.0029 0.0024 0.0026 9545032 0.0026 down down correct
INLB.US Item 9 Labs Corp. 20240318 0 0.0004 0.0004 0.0004 0.0004 80000 0.0004
INND.US Innerscope Hearing Tech 20240318 0 0.0003 0.0004 0.0002 0.0002 30640571 0.0002 down down correct
INTI.US Inhibitor Therapeutics Inc. 20240318 0 0.07 0.07 0.07 0.07 11200 0.07
INTV.US Integrated Ventures Inc 20240318 0 1.06 1.22 1.06 1.121 4100 1.121 up up correct
INVU.US InvestView Inc. 20240318 0 0.0175 0.0245 0.0169 0.02 3773936 0.02 up up correct
IONI.US I-On Digital Corp. 20240318 0 0.385 0.385 0.353 0.353 37600 0.353 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240318 0 0.0149 0.0149 0.0126 0.0126 178315 0.0126 down up incorrect
IPSI.US Innovative Payment Solutions Inc. 20240318 0 0.176 0.2 0.14 0.19 65700 0.19 up down incorrect
IQST.US Iqstel Inc 20240318 0 0.245 0.25 0.245 0.245 284700 0.245
ISBA.US Isabella Bank Corporation 20240318 0 18.89 18.89 18.55 18.6 2554 18.3305 down up incorrect
ISCO.US International Stem Cell Corporation 20240318 0 0.09 0.09 0.09 0.09 0 0.09
IVDN.US Innovative Designs Inc. 20240318 0 0.16 0.18 0.16 0.18 24900 0.18 up down incorrect
IVFH.US Innovative Food Holdings Inc. 20240318 0 0.9 0.95 0.891 0.95 61300 0.95 up down incorrect
IWSY.US ImageWare Systems Incorporated 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240318 0 24.25 24.25 24.25 24.25 100 24.25
JFBC.US Jeffersonville Bancorp 20240318 0 19.5 19.5 19.5 19.5 100 19.5
JKSM.US Jacksam Corp. 20240318 0 0.0112 0.0112 0.0112 0.0112 0 0.0112
JSDA.US Jones Soda Co. 20240318 0 0.239 0.249 0.221 0.229 336000 0.229 down up incorrect
KAYS.US Kaya Holdings Inc. 20240318 0 0.04 0.047 0.036 0.04 34700 0.04
KBLB.US Kraig Biocraft Laboratories Inc. 20240318 0 0.09 0.09 0.09 0.09 827100 0.09
KBPH.US Kyto Technology and Life Science Inc. Class B 20240318 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240318 0 37.01 37.01 37.01 37.01 100 37.01
KGKG.US Kona Gold Solutions Inc. 20240318 0 0.0046 0.0049 0.0041 0.0044 6871172 0.0044 down down correct
KISB.US Kish Bancorp Inc. 20240318 0 30.5 30.5 30.5 30.5 100 30.5
KITL.US Kisses From Italy Inc 20240318 0 0.0011 0.0011 0.001 0.0011 1552000 0.0011
KTEL.US KonaTel Inc. 20240318 0 0.679 0.679 0.679 0.679 0 0.679
KTHN.US Katahdin Bankshares Corp. 20240318 0 22.44 22.5 22.44 22.5 800 22.5 up up correct
LBRDB.US Liberty Broadband Corp. Class B 20240318 0 62.5 62.5 62.5 62.5 0 62.5
LBSR.US LIBERTY STAR URANM METLS 20240318 0 0.4225 0.49 0.4225 0.49 21800 0.49 up up correct
LBUY.US Leafbuyer Technologies Inc. 20240318 0 0.03 0.03 0.026 0.028 54900 0.028 down down correct
LDSN.US Luduson G Inc 20240318 0 0.515 0.515 0.515 0.515 0 0.515
LEAI.US Legacy Education Alliance Inc 20240318 0 0.1312 0.159 0.1312 0.159 25300 0.159 up up correct
LFER.US Life on Earth Inc. 20240318 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240318 0 15.05 15.47 14.9 14.9 3900 14.9 down down correct
LGCP.US LEGION CAP CORP 20240318 0 0.198 0.198 0.198 0.198 0 0.198
LGIQ.US Logiq Inc. 20240318 0 0.022 0.023 0.01 0.017 1742400 0.017 down down correct
LICT.US LICT Corporation 20240318 0 16100 16100 16100 16100 0 16100
LIVC.US Live Current Media Inc. 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240318 0 31 31 31 31 100 31
LQMT.US Liquidmetal Technologies Inc. 20240318 0 0.06 0.06 0.05 0.06 762000 0.06
LSMG.US Lode-Star Mining Inc. 20240318 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240318 0 24.52 25.65 23.7 24.81 256900 24.81 up up correct
LTNC.US Labor Smart Inc 20240318 0 0.0007 0.002 0.0007 0.002 858782 0.002 up up correct
LTUM.US Lithium Corporation 20240318 0 0.037 0.037 0.035 0.036 16300 0.036 down down correct
LUMB.US Lumbee Guaranty Bank 20240318 0 10.25 10.25 10.25 10.25 0 10.25
LUVU.US Luvu Brands Inc. 20240318 0 0.1 0.1 0.1 0.1 0 0.1
MACE.US Mace Security International Inc. 20240318 0 0.0315 0.034 0.0315 0.034 1450 0.034 up up correct
MAGE.US Magellan Gold Corporation 20240318 0 0.1 0.1 0.1 0.1 0 0.1
MBLU.US Morris State Bancshares Inc 20240318 0 88 88 88 88 0 88
MCBI.US Mountain Commerce Bancorp Inc. 20240318 0 18.25 18.25 18.25 18.25 0 18.25
MCOA.US Marijuana Company of America Inc. 20240318 0 0.0002 0.0002 0.0001 0.0002 61222942 0.0002
MDCN.US Medican Enterprises Inc 20240318 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240318 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240318 0 1.03 1.03 0.97 1 282700 1 down down correct
MFON.US Mobivity Holdings Corp. 20240318 0 0.35 0.35 0.35 0.35 0 0.35
MGTI.US MGT Capital Investments Inc. 20240318 0 0.0025 0.003 0.0025 0.0028 2236523 0.0028 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240318 0 18.13 18.3 18.13 18.3 1500 18.3 up up correct
MHTX.US Manhattan Scientifics Inc. 20240318 0 0.0035 0.0038 0.0022 0.0038 363275 0.0038 up up correct
MITI.US MITESCO INC 20240318 0 0.38 0.54 0.38 0.54 15600 0.54 up up correct
MJHI.US MJ Harvest Inc. 20240318 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240318 0 0.0014 0.0029 0.0014 0.0026 82425689 0.0026 up up correct
MJNE.US MJ HOLDINGS INC 20240318 0 0.01 0.013 0.009 0.013 123200 0.013 up up correct
MMEX.US Mmex Resources Corp 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MMND.US Mastermind Inc. 20240318 0 0.08 0.08 0.08 0.08 600 0.08
MNAT.US Marquette National Corporation 20240318 0 26.97 26.97 26.97 26.97 100 26.97
MNBO.US MNB Holdings Corporation 20240318 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240318 0 47 47 47 47 0 47
MNTR.US Mentor Capital Inc. 20240318 0 0.05 0.05 0.05 0.05 100 0.05
MPIR.US Empire Diversified Energy Inc. 20240318 0 0.18 0.18 0.18 0.18 200 0.18
MRMD.US MariMed Inc 20240318 0 0.262 0.292 0.262 0.275 503800 0.275 up up correct
MRZM.US Marizyme Incorporated 20240318 0 0.1 0.1 0.1 0.1 2000 0.1
MVLY.US Mission Valley Bancorp 20240318 0 14 14 14 14 100 13.85
NANX.US Nanophase Technologies Corporation 20240318 0 0.63 0.63 0.63 0.63 1 0.63
NASB.US NASB Financial Inc. 20240318 0 33 33 33 33 1700 33
NAUH.US National American University Holdings Inc. 20240318 0 0.08 0.08 0.08 0.08 900 0.08
NBIO.US Nascent Biotech Inc. 20240318 0 0.123 0.137 0.117 0.137 14860 0.137 up down incorrect
NGTF.US NightFood Holdings Inc. 20240318 0 0.0124 0.0124 0.011 0.011 130770 0.011 down up incorrect
NIDB.US Northeast Indiana Bancorp Inc. 20240318 0 17.73 17.85 17.73 17.85 500 17.85 up down incorrect
NLCP.US NewLake Capital Partners 20240318 0 17.5 17.98 17.3 17.75 83700 17.3692 up down incorrect
NLST.US Netlist Inc 20240318 0 1.75 1.8 1.58 1.61 411300 1.61 down down correct
NOBH.US Nobility Homes Inc. 20240318 0 37 40 37 40 400 40 up up correct
NOHO.US Novation Holdings Inc 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240318 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240318 0 0.34 0.36 0.32 0.34 9600 0.34
NSAV.US Net Savings Link Inc 20240318 0 0.0015 0.0015 0.0014 0.0014 4167032 0.0014 down down correct
NUGS.US Cannabis Strategic Ventures 20240318 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240318 0 0.055 0.055 0.05 0.055 2000 0.055
NUVR.US Nuvera Communications Inc. 20240318 0 11.09 11.09 11 11 700 11 down down correct
NWBO.US Northwest Biotherapeutics Inc. 20240318 0 0.54 0.54 0.51 0.52 2292500 0.52 down down correct
NWYF.US Northway Financial Inc. 20240318 0 18.7 18.75 18.32 18.32 1200 18.32 down down correct
NXEN.US Nexien BioPharma Inc. 20240318 0 0.016 0.03 0.016 0.02 4200 0.02 up up correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240318 0 0.066 0.0681 0.064 0.0653 116958 0.0653 down down correct
ODYY.US Odyssey Group International Inc. 20240318 0 0.063 0.063 0.04 0.048 1400 0.048 down down correct
OMTK.US Omnitek Engineering Corp. 20240318 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240318 0 2 2 2 2 0 2
OPTI.US Optec International Inc 20240318 0 0.0022 0.0024 0.002 0.0022 9639081 0.0022
OPVS.US NanoFlex Power Corp. 20240318 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240318 0 7.18 7.18 7.06 7.12 14027 7.12 down up incorrect
OSBK.US Oconee Financial Corporation 20240318 0 35.11 35.11 35.11 35.11 0 35.11
OTCM.US OTC Markets Group Inc. 20240318 0 53 54.23 53 54.23 13000 54.0475 up down incorrect
OTLC.US ONCOTELIC THERAPEUTCS INC 20240318 0 0.037 0.0395 0.033 0.035 319464 0.035 down up incorrect
OTTW.US Ottawa Bancorp Inc. 20240318 0 11 11 11 11 100 11
OWPC.US One World Pharma Inc. 20240318 0 0.0644 0.068 0.055 0.0561 153754 0.0561 down up incorrect
OZSC.US Ozop Energy Solutions Inc 20240318 0 0.0012 0.0012 0.001 0.0011 29538742 0.0011 down up incorrect
PBAM.US Private Bancorp of America Inc. 20240318 0 34.9 34.9 34.9 34.9 200 34.9
PBIO.US Pressure BioSciences Inc. 20240318 0 0.19 0.19 0.16 0.17 101500 0.17 down up incorrect
PBNC.US PB Financial Corporation 20240318 0 39 39 39 39 0 39
PBNK.US Pinnacle Bank 20240318 0 15.3 15.3 15.3 15.3 1700 15.3
PBSV.US Pharma-Bio Serv Inc. 20240318 0 0.841 0.841 0.841 0.841 746 0.841
PBYA.US Upstryve Inc 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240318 0 15.99 15.99 15.65 15.65 200 15.65 down up incorrect
PFHO.US Pacific Health Care Organization Inc. 20240318 0 0.62 0.62 0.62 0.62 200 0.62
PFLC.US Pacific Financial Corporation 20240318 0 10.2 10.24 10.18 10.18 600 10.18 down up incorrect
PFTI.US Puradyn Filter Technologies Incorporated 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240318 0 0.0961 0.1076 0.0961 0.0961 12850 0.0961
PGTK.US Pacific Green Technologies Inc. 20240318 0 0.55 0.55 0.55 0.55 0 0.55
PHCG.US Pure Harvest Cannabis Group Inc. 20240318 0 0.003 0.003 0.003 0.003 0 0.003
PHIL.US Phi Group Inc 20240318 0 0.0004 0.0004 0.0003 0.0004 29107967 0.0004
PHOT.US GrowLife Inc. 20240318 0 0.0008 0.0009 0.0008 0.0009 13333 0.0009 up up correct
PKTX.US ProtoKinetix Incorporated 20240318 0 0.0152 0.018 0.0152 0.018 255000 0.018 up up correct
PMHG.US Prime Meridian Holding Co. 20240318 0 20.6 20.75 20.25 20.6 11400 20.6
PPBN.US Pinnacle Bankshares Corporation 20240318 0 27.75 27.75 27.75 27.75 0 27.75
PPHI.US Positive Physicians Holdings Inc. 20240318 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240318 0 0.18 0.19 0.18 0.18 73800 0.18
PSBQ.US PSB Holdings Inc. 20240318 0 21 21.25 21 21.25 2700 21.25 up up correct
PTOI.US Plastic2Oil Inc. 20240318 0 0.0064 0.0064 0.004 0.005 62169 0.005 down down correct
PUBC.US PureBase Corporation 20240318 0 0.066 0.066 0.066 0.066 5000 0.066
PURE.US Pure Bioscience Inc. 20240318 0 0.09 0.09 0.09 0.09 8600 0.09
PVCT.US Provectus Biopharmaceuticals Inc. 20240318 0 0.219 0.225 0.195 0.2 689400 0.2 down down correct
PWCO.US PwrCor Inc. 20240318 0 0.056 0.056 0.056 0.056 0 0.056
PXFG.US Phoenix Footwear Group Inc. 20240318 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240318 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
QEPC.US Q.E.P. CO INC 20240318 0 27 27.74 25.5 27.74 800 27.74 up up correct
QGSI.US QuantGate Systems Inc 20240318 0 0.0399 0.0399 0.0399 0.0399 0 0.0399
QMCI.US QuoteMedia Inc. 20240318 0 0.2 0.21 0.2 0.21 53500 0.21 up up correct
QNTO.US Quaint Oak Bancorp Inc. 20240318 0 11.1 11.1 11.1 11.1 100 11.1
QPRC.US Quest Patent Research Corp. 20240318 0 0.2 0.2 0.2 0.2 500 0.2
QRON.US Qrons Inc. 20240318 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240318 0 7.25 7.25 7.2 7.2 7200 7.2 down down correct
QSEP.US QS Energy Inc. 20240318 0 0.05 0.05 0.05 0.05 108700 0.05
RASP.US Rasna Therapeutics Inc. 20240318 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240318 0 0.0735 0.077 0.0711 0.0724 214628 0.0724 down down correct
RELT.US Reliant Holdings Inc. 20240318 0 0.063 0.063 0.063 0.063 5250 0.063
RGBP.US Regen Biopharma Inc 20240318 0 0.7106 0.769 0.7105 0.72 8224 0.72 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240318 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240318 0 0.003 0.003 0.003 0.003 0 0.003
RMHB.US Rocky Mountain High Brands Inc 20240318 0 0.0122 0.018 0.0101 0.0128 51100 0.0128 up up correct
ROYE.US Royal Energy Resources Inc. 20240318 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240318 0 0.06 0.06 0.05 0.05 1200 0.05 down down correct
RPMT.US Rego Payment Architectures Inc 20240318 0 1.25 1.39 1.03 1.29 24600 1.29 up up correct
RRIF.US Rainforest Resources Inc. 20240318 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240318 0 0.001 0.001 0.0008 0.0009 5517019 0.0009 down down correct
RSTN.US RDE INC 20240318 0 4.12 4.12 4.08 4.09 700 4.09 down down correct
RVIV.US Reviv3 Procare Co. 20240318 0 12.43 12.8579 12.42 12.5 2292 12.5 up up correct
RWCB.US Redwood Capital Bancorp 20240318 0 21 21 21 21 0 21
RXMD.US Progressive Care Inc. 20240318 0 2.45 2.45 2 2.35 400 2.35 down down correct
SABK.US South Atlantic Bancshares Inc. 20240318 0 11.4 11.4 11.4 11.4 0 11.4
SAML.US SAMSARA LUGGAGE INC 20240318 0 0.0278 0.0278 0.0262 0.0275 368962 0.0275 down down correct
SANP.US Santo Mining Corp 20240318 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240318 0 0.44 0.6 0.44 0.6 1500 0.6 up up correct
SCIA.US SCI Engineered Materials Inc. 20240318 0 5.2 5.2 5.2 5.2 100 5.2
SCND.US Scientific Industries Inc. 20240318 0 1.71 1.71 1.71 1.71 100 1.71
SCOO.US School Specialty Inc. 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240318 0 28.89 28.89 27.76 28.25 800 28.25 down down correct
SEGI.US Sycamore Entmt Group Inc 20240318 0 0.0006 0.0007 0.0006 0.0007 2857686 0.0007 up up correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240318 0 0.04 0.06 0.04 0.06 700 0.06 up up correct
SGMD.US Sugarmade Inc. 20240318 0 0.0021 0.0115 0.0021 0.003 529019 0.003 up up correct
SHMP.US NaturalShrimp Inc. 20240318 0 0.011 0.012 0.011 0.011 5943600 0.011
SHRG.US Sharing Services Global Corp. 20240318 0 0.002 0.002 0.002 0.002 4800 0.002
SHWZ.US Medicine Man Technologies Inc. 20240318 0 0.9 1.04 0.9 1 40994 1 up up correct
SING.US SinglePoint Inc. 20240318 0 0.304 0.32 0.296 0.307 279700 0.307 up up correct
SIRC.US Solar Integrated Roofing Corp 20240318 0 0.001 0.001 0.001 0.001 106061400 0.001
SKAS.US Saker Aviation Services Inc. 20240318 0 8.46 8.46 8.46 8.46 394 8.46
SKVI.US Skinvisible Inc. 20240318 0 0.085 0.085 0.061 0.061 10292 0.061 down down correct
SKYE.US SKYE BIOSCIENCE INC 20240318 0 13.58 14.95 13.1 13.5 13400 13.5 down down correct
SMGI.US SMG Industries Inc. 20240318 0 0.08 0.08 0.08 0.08 0 0.08
SMKG.US SMART CARD MKTG SYS INC 20240318 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240318 0 0.0005 0.0005 0.0004 0.0005 450000 0.0005
SNVP.US Savoy Energy Corp New 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240318 0 0.0198 0.022 0.0198 0.02 1470720 0.02 up up correct
SNYR.US Synergy CHC Corp. 20240318 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240318 0 7.25 7.25 7.25 7.25 300 7.25
SPGX.US Sustainable Projects Group Inc 20240318 0 0.034 0.034 0.034 0.034 0 0.034
SPYR.US SPYR INC 20240318 0 0.0001 0.0001 0.0001 0.0001 15001000 0.0001
SRGZ.US Star Gold Corp. 20240318 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240318 0 16.5 16.5 16.05 16.05 500 16.05 down down correct
STCB.US Starco Brands Inc 20240318 0 0.12 0.12 0.12 0.12 0 0.12
STEV.US Stevia Corp 20240318 0 0.0038 0.0046 0.0038 0.0044 1180290 0.0044 up up correct
STHI.US Sprout Tiny Homes Inc. 20240318 0 0.024 0.024 0.024 0.024 7000 0.024
STLY.US HG Holdings Inc. 20240318 0 5.95 5.95 5.95 5.95 100 5.95
STMH.US Stem Holdings Inc. 20240318 0 0.1 0.1 0.1 0.1 100 0.1
SUME.US Summer Energy Holdings Inc. 20240318 0 0.3001 0.3001 0.3001 0.3001 0 0.3001
SUND.US Sundance Strategies Inc. 20240318 0 0.82 1.39 0.8 1.39 1900 1.39 up up correct
SVBT.US SVB & T Corporation 20240318 0 39.15 39.15 39.1 39.1 300 39.1 down down correct
SYEV.US Seychelle Environmental Technologies Inc. 20240318 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240318 0 0.0011 0.0011 0.0011 0.0011 448 0.0011
SYSX.US Sysorex Inc. 20240318 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240318 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240318 0 3.62 3.8 3.62 3.63 5800 3.63 up down incorrect
TCCO.US TECHNICAL COMMUNICATIONS 20240318 0 0.32 0.32 0.32 0.32 200 0.32
TCNB.US Town Center Bank 20240318 0 5.34 5.34 5.34 5.34 100 5.34
TDNT.US Trident Brands Incorporated 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240318 0 0.0583 0.07 0.056 0.07 33520 0.07 up down incorrect
TGEN.US TECOGEN INC 20240318 0 0.769 0.769 0.72 0.72 7400 0.72 down up incorrect
TGHI.US Touchpoint Group Holdings Inc. 20240318 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240318 0 0.04 0.042 0.04 0.042 4700 0.042 up down incorrect
TIKK.US Tel-Instrument Electronics Corp 20240318 0 1.8 1.8 1.8 1.8 0 1.8
TIXC.US Tix Corporation 20240318 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240318 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240318 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240318 0 0.0075 0.0082 0.0075 0.0082 5035 0.0082 up up correct
TLRS.US Timberline Resources Corporation 20240318 0 0.04 0.04 0.04 0.04 23000 0.04
TLSS.US TRANSPORTATION & LOGISTIC 20240318 0 0.0001 0.0002 0.0001 0.0001 39533959 0.0001
TMBXF.US Tombstone Exploration Corporation 20240318 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TMRC.US Texas Mineral Resources Corp. 20240318 0 0.39 0.39 0.37 0.39 24100 0.39
TOFB.US Tofutti Brands Inc. 20240318 0 0.8 0.85 0.8 0.85 4200 0.85 up up correct
TPCS.US TechPrecision Corporation 20240318 0 3.65 3.8 3.51 3.53 9458 3.53 down down correct
TPTW.US TPT Global Tech Inc. 20240318 0 0.0005 0.0006 0.0005 0.0005 5511833 0.0005
TRCK.US Track Group Inc. 20240318 0 0.2 0.2 0.2 0.2 0 0.2
TRVR.US Two Rivers Financial Group Inc 20240318 0 35.5 35.5 35.5 35.5 0 35.5
TSSI.US TSS Inc. 20240318 0 0.48 0.48 0.47 0.48 7500 0.48
TYCB.US Calvin B. Taylor Bankshares Inc. 20240318 0 45 45 45 45 0 45
UBAB.US United Bancorporation of Alabama Inc. 20240318 0 41.9 41.9 41.9 41.9 0 41.9
UCASU.US UC Asset Limited Partnership 20240318 0 0.4876 0.4876 0.4876 0.4876 300 0.4876
UCLE.US US Nuclear Corp. 20240318 0 0.044 0.055 0.044 0.055 583400 0.055 up up correct
UNIB.US University Bancorp Inc. 20240318 0 13.7 13.7 13.7 13.7 0 13.7
UNIF.US U & I Financial Corp. 20240318 0 6.45 6.45 6.15 6.44 2335 6.44 down down correct
UNIR.US Uniroyal Global Engineered Products Inc. 20240318 0 0.001 0.001 0.001 0.001 0 0.001
UNTN.US United Tennessee Bankshares Inc. 20240318 0 18 18 18 18 100 17.4144
UNXP.US United Express Inc 20240318 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240318 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240318 0 0.04 0.04 0.04 0.04 10000 0.04
USMT.US US Metro Bancorp Inc. 20240318 0 3.3 3.3 3.3 3.3 0 3.3
UWHR.US Uwharrie Capital Corp 20240318 0 7.35 7.35 7.35 7.35 100 7.35
VFRM.US Veritas Farms Inc. 20240318 0 0.017 0.017 0.017 0.017 0 0.017
VISM.US Visium Technologies Inc 20240318 0 0.007 0.0075 0.0046 0.0054 1896035 0.0054 down down correct
VIVC.US Vivic Corp. 20240318 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240318 0 0.083 0.0859 0.08 0.0859 34795 0.0859 up up correct
VPER.US Viper Networks Inc 20240318 0 0.0004 0.0005 0.0004 0.0004 1500965 0.0004
VPLM.US Voip-Pal.com Inc. 20240318 0 0.0158 0.0164 0.0155 0.0159 1739231 0.0159 up up correct
VRUS.US Verus International Inc. 20240318 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240318 0 11.15 11.15 11.15 11.15 0 11.15
VYCO.US Vycor Medical Inc. 20240318 0 0.093 0.093 0.093 0.093 0 0.093
VYND.US VYNLEADS INC 20240318 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240318 0 0.028 0.089 0.028 0.0699 3564 0.0699 up up correct
WARM.US Cool Technologies Inc. 20240318 0 0.0014 0.0014 0.0014 0.0014 293818 0.0014
WAYN.US Wayne Savings Bancshares Inc. 20240318 0 24.15 24.4 24.05 24.23 5100 24.23 up up correct
WBBW.US Westbury Bancorp Inc 20240318 0 26.5 26.875 25.51 26.875 5700 26.875 up up correct
WCRS.US Western Capital Resources Inc. 20240318 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240318 0 0.001 0.001 0.001 0.001 1500 0.001
WDDD.US Worlds Inc. 20240318 0 0.0084 0.0084 0.0084 0.0084 0 0.0084
WDLF.US Social Life Network Inc 20240318 0 0.0005 0.0007 0.0005 0.0006 17577174 0.0006 up up correct
WINR.US Simplicity Esports and Gaming Company. 20240318 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240318 0 0.3 0.34 0.3 0.34 4300 0.34 up up correct
WRIV.US White River Bancshares Co. 20240318 0 58.4 58.4 58.4 58.4 0 58.4
WSCO.US Wall Street Media Co Inc. 20240318 0 0.46 0.46 0.46 0.46 0 0.46
WTBFB.US W T B Financial Crp B 20240318 0 280 280.5 270 280 200 280
XDSL.US mPhase Technologies Inc. 20240318 0 0.002 0.002 0.002 0.002 0 0.002
XERI.US XERIANT INC 20240318 0 0.017 0.017 0.017 0.017 1441200 0.017
ZCSH.US Grayscale Zcash Trust 20240318 0 6.66 7.28 6.37 7.28 30300 7.28 up up correct
ZDPY.US Zoned Properties Inc. 20240318 0 0.45 0.492 0.45 0.492 2400 0.492 up up correct
ZNOG.US Zion Oil & Gas Inc 20240318 0 0.05 0.06 0.05 0.06 1343000 0.06 up up correct

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