CollectAI

close-otc

2024/03/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240319 0 0.0197 0.021 0.019 0.0209 2879283 0.0209 up up correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240319 0 1.24 1.24 1.16 1.17 88800 1.17 down down correct
ABMC.US AMER BIO MEDICA CORP 20240319 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240319 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240319 0 0.058 0.058 0.058 0.058 50 0.058
ACBM.US Acro Biomedical Co Ltd 20240319 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240319 0 6.65 6.65 6.65 6.65 0 6.65
ACUR.US Acura Pharmaceuticals Inc. 20240319 0 0.0035 0.0035 0.0035 0.0035 200 0.0035
ADGO.US Advantego Corp 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240319 0 0.0649 0.0649 0.0585 0.0646 103047 0.0646 down down correct
ADMT.US ADM Tronics Unlimited Inc. 20240319 0 0.08 0.08 0.07 0.08 74600 0.08
AERG.US Applied Energetics Inc. 20240319 0 1.98 2.075 1.98 2.03 121000 2.03 up up correct
AFIPA.US Amfi Corp A 20240319 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240319 0 0.04 0.04 0.03 0.04 77200 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240319 0 0.0023 0.0023 0.0021 0.0021 98252994 0.0021 down down correct
ALBY.US Community Capital Bancshares Inc. 20240319 0 18.75 18.75 18.75 18.75 0 18.75
ALDS.US APPlife Digital Solutions Inc. 20240319 0 0.0093 0.0093 0.0093 0.0093 0 0.0093
ALID.US Allied Corp. (California) 20240319 0 0.065 0.0765 0.055 0.055 685 0.055 down down correct
ALKM.US Alkame Holdings Inc 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240319 0 27.545 27.92 27.545 27.88 200 27.88 up up correct
ALTD.US Altitude International Inc. 20240319 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240319 0 36.99 36.99 36.99 36.99 0 36.99
AMCT.US American Education Center Inc. 20240319 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240319 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240319 0 0.013 0.013 0.006 0.009 3125300 0.009 down up incorrect
AMMX.US AmeraMex International Inc. 20240319 0 0.153 0.153 0.153 0.153 0 0.153
AMNL.US Applied Minerals Inc. 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240319 0 0.04 0.04 0.04 0.04 0 0.04
ANDR.US Andrea Electronics Corporation 20240319 0 0.01 0.01 0.01 0.01 500 0.01
ARBV.US American Riviera Bank 20240319 0 16 16 16 16 0 16
ARTH.US Arch Therapeutics Inc. 20240319 0 1.985 1.985 1.985 1.985 200 1.985
ARTNB.US Artesian Resources Corporation Class B 20240319 0 34.1 34.1 34.1 34.1 100 34.1
ATAO.US ALTAIR INTERNATIONAL CORP 20240319 0 0.074 0.08 0.071 0.08 16700 0.08 up up correct
ATGN.US Altigen Communications Inc 20240319 0 0.86 0.86 0.84 0.85 34600 0.85 down down correct
ATRX.US Adhera Therapeutics Inc 20240319 0 0.02 0.02 0.02 0.02 5000 0.02
ATVK.US Ameritek Ventures 20240319 0 0.0016 0.0016 0.0015 0.0015 20000 0.0015 down down correct
AUNXF.US Axp Energy Ltd 20240319 0 0.0006 0.0007 0.0005 0.0005 966690 0.0005 down down correct
AXIM.US AXIM Biotechnologies Inc. 20240319 0 0.015 0.015 0.012 0.013 385500 0.013 down down correct
AZFL.US Amazonas Florestal New 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240319 0 0.76 0.76 0.76 0.76 300 0.75
BANT.US Bantec Inc 20240319 0 0.0136 0.0136 0.0136 0.0136 334 0.0136
BASA.US Basanite Inc. 20240319 0 0.01 0.011 0.01 0.011 36000 0.011 up up correct
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240319 0 42 42 42 42 0 42
BAYP.US Bayport Intl Holdgs Inc 20240319 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240319 0 8.74 9.17 8.74 9.17 6400 9.17 up up correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240319 0 9.57 9.57 8.55 9.03 528500 9.03 down down correct
BCTF.US Bancorp 34 Inc. 20240319 0 8.95 8.95 8.95 8.95 0 8.95
BDCO.US Blue Dolphin Energy Company 20240319 0 4.72 4.85 4.72 4.8 400 4.8 up up correct
BDGR.US Black Dragon Res Cos Inc 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240319 0 2.42 2.42 2.42 2.42 0 2.42
BEGI.US BlackStar Enterprise Group Inc. 20240319 0 0.0014 0.0014 0.0011 0.0011 22928619 0.0011 down down correct
BELP.US Belpointe REIT Inc 20240319 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240319 0 28.75 28.75 28.74 28.74 200 28.74 down down correct
BFCH.US Bitfrontier Capital Hldgs 20240319 0 0.0179 0.0179 0.014 0.014 135705 0.014 down down correct
BIIO.US Bionovate Technologies 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240319 0 0.002 0.002 0.002 0.002 6930200 0.002
BLGO.US BioLargo Inc. 20240319 0 0.38 0.38 0.37 0.37 370200 0.37 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240319 0 0.99 0.99 0.99 0.99 0 0.99
BMTM.US Bright Mountain Media Inc. 20240319 0 0.0801 0.0801 0.0801 0.0801 10000 0.0801
BNCC.US BNCCorp Inc. 20240319 0 23.09 23.09 23.09 23.09 0 23.09
BNET.US Bion Environmental Technologies Inc. 20240319 0 1 1.02 0.96 0.98 9500 0.98 down down correct
BOID.US Bank of Idaho Holding Co 20240319 0 29 29 29 29 0 29
BRLL.US Barrel Energy Inc 20240319 0 0.0086 0.0095 0.0086 0.0094 286523 0.0094 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240319 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240319 0 0.264 0.264 0.264 0.264 0 0.264
BSFO.US Bank San Francisco California NEW 20240319 0 27 27 25.5 25.5 2190 25.5 down down correct
BSPK.US Bespoke Extracts Inc 20240319 0 0.1727 0.1727 0.1727 0.1727 300 0.1727
BTIM.US Boatim Inc. 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240319 0 0.08 0.08 0.07 0.08 41300 0.08
BUKS.US Butler National Corporation 20240319 0 0.78 0.78 0.78 0.78 1800 0.78
BWMG.US BROWNIE'S MARINE GRP INC 20240319 0 0.0131 0.0131 0.0131 0.0131 0 0.0131
CANB.US Can B Corp. 20240319 0 0.09 0.09 0.079 0.081 39600 0.081 down down correct
CANN.US General Cannabis Corp. 20240319 0 0.08 0.0831 0.0751 0.0756 49400 0.0756 down down correct
CAPC.US Capstone Cos. Inc. 20240319 0 0.017 0.017 0.014 0.014 500 0.014 down down correct
CAPS.US Capstone Therapeutics Corp. 20240319 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240319 0 0.0016 0.0019 0.0014 0.0014 5121346 0.0014 down down correct
CBAF.US Citba Financial Corporation 20240319 0 22.75 22.75 22.75 22.75 100 22.75
CBBI.US CBB Bancorp Inc 20240319 0 9.765 9.85 9.7 9.7 11100 9.7 down down correct
CBDS.US Cannabis Sativa Inc. 20240319 0 0.0164 0.0164 0.0134 0.0138 24465 0.0138 down down correct
CBKM.US Consumers Bancorp Inc. 20240319 0 16.3 16.5 16.3 16.4 500 16.4 up up correct
CBTN.US Citizens Bancorp Investment Inc Class A 20240319 0 35.99 35.99 35.99 35.99 0 35.99
CBWA.US Commencement Bank 20240319 0 10 10 9.9 9.9 600 9.9 down down correct
CCNB.US Coastal Carolina Bancshares Inc. 20240319 0 9.65 9.65 9.65 9.65 0 9.65
CCOB.US Century Cobalt Corp. 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240319 0 0.0002 0.0002 0.0001 0.0001 1227049 0.0001 down down correct
CCUR.US CCUR Holdings Inc. 20240319 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240319 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240319 0 0.829 0.842 0.8 0.804 175000 0.804 down up incorrect
CFNB.US California First National Bancorp 20240319 0 18.15 18.15 18.15 18.15 0 18.15
CGLO.US Coro Global Inc 20240319 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240319 0 46.01 46.01 46.01 46.01 0 46.01
CHUC.US CHARLIES HOLDINGS INC 20240319 0 0.1402 0.15 0.1402 0.145 33400 0.145 up down incorrect
CIBH.US CIB Marine Bancshares Inc. 20240319 0 20.25 20.25 20.25 20.25 0 20.25
CLCS.US Cell Source Inc. 20240319 0 0.43 0.43 0.33 0.4275 21325 0.4275 down up incorrect
CLRD.US CLEARDAY INC 20240319 0 0.31 0.31 0.31 0.31 24600 0.31
CLSH.US CLS Holdings USA Inc 20240319 0 0.045 0.05 0.045 0.05 58735 0.05 up up correct
CMTV.US Community Bancorp. 20240319 0 16.5 16.5 16.5 16.5 0 16.5
CMUV.US CMUV BANCORP 20240319 0 17.5 17.5 17.5 17.5 0 17.5
CMXC.US Cell MedX Corp. 20240319 0 0.024 0.024 0.024 0.024 10000 0.024
CNAF.US Commercial National Financial Corporation 20240319 0 9.55 9.55 9.55 9.55 700 9.55
CNBB.US CNB Community Bancorp Inc 20240319 0 34.65 34.65 34.65 34.65 0 34.36
CNBN.US CNB Bank Shares Inc. 20240319 0 17.25 17.25 17.25 17.25 0 17.25
CNBX.US Cannabics Pharmaceuticals Inc. 20240319 0 0.01 0.01 0.01 0.01 34 0.01
CNFN.US CFN Enterprises Inc 20240319 0 0.14 0.14 0.14 0.14 0 0.14
COSO.US CoastalSouth Bancshares Inc. 20240319 0 16.5 16.5 16.5 16.5 300 16.5
CPKF.US Chesapeake Financial Shares Inc. 20240319 0 17.65 17.68 17.65 17.68 200 17.68 up up correct
CPMV.US MOSAIC IMMUNOENGINEERING 20240319 0 0.53 0.53 0.53 0.53 0 0.53
CPTP.US Capital Properties Inc. 20240319 0 10.3 10.3 10.3 10.3 1000 10.3
CPWR.US Ocean Thermal Energy Corp. 20240319 0 0.0135 0.0174 0.0135 0.0157 154520 0.0157 up up correct
CRBO.US Carbon Energy Corporation 20240319 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240319 0 2.19 2.2 2.14 2.2 4700 2.2 up up correct
CRSS.US Crossroads Systems Inc. 20240319 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240319 0 0.0154 0.0177 0.0154 0.0154 155900 0.0154
CRVW.US CareView Communications Inc. 20240319 0 0.06 0.06 0.06 0.06 200 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240319 0 0.0355 0.0378 0.035 0.0366 44594 0.0366 up up correct
CSHX.US Cashmere Valley Bank 20240319 0 49.75 51.5 49.75 51.5 1200 51.5 up up correct
CTGL.US Citrine Global Corp 20240319 0 0.015 0.015 0.015 0.015 0 0.015
CTUY.US Century Next Financial Corporation 20240319 0 30.25 30.25 30.25 30.25 400 30.25
CVAT.US Cavitation Technologies Inc. 20240319 0 0.02 0.02 0.01 0.02 171100 0.02
CVSI.US CV Sciences Inc. 20240319 0 0.03 0.04 0.03 0.04 435600 0.04 up up correct
CWBK.US CW Bancorp 20240319 0 30 30 30 30 0 30
CWGL.US Crimson Wine Group Ltd. 20240319 0 5.8 5.86 5.7 5.8 16100 5.8
CWPE.US CW Petroleum Corp 20240319 0 0.28 0.28 0.28 0.28 900 0.28
CYBL.US Cyberlux Corp 20240319 0 0.0028 0.0031 0.0024 0.0029 2489915 0.0029 up up correct
CYDY.US CytoDyn Inc. 20240319 0 0.17 0.17 0.16 0.17 583000 0.17
CYSM.US Community Bancorp of Santa Maria 20240319 0 10.39 10.39 10.39 10.39 0 10.39
DBIN.US Dacotah Banks Inc. 20240319 0 33 33 33 33 100 33
DCSX.US DIRECT COMM SOLUTIONS 20240319 0 0.61 0.61 0.61 0.61 0 0.61
DFCO.US DALRADA FINCL CORP 20240319 0 0.168 0.173 0.16 0.161 52900 0.161 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240319 0 0.0261 0.0361 0.0261 0.0265 6257 0.0265 up up correct
DIGP.US DigiPath Inc. 20240319 0 0.0182 0.0183 0.0173 0.018 1400 0.018 down down correct
DPLS.US Darkpulse Inc 20240319 0 0.0009 0.001 0.0009 0.001 3322475 0.001 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240319 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240319 0 0.0004 0.0004 0.0002 0.0003 2047125 0.0003 down down correct
DSBX.US Dogwood State Bank 20240319 0 16.4 16.4 16.4 16.4 0 16.4
DTGI.US Digerati Technologies Inc 20240319 0 0.0165 0.0349 0.0157 0.034 1700700 0.034 up up correct
DYNR.US DynaResource Inc. 20240319 0 1.97 1.97 1.97 1.97 0 1.97
EACO.US EACO Corporation 20240319 0 34 34 34 34 100 34
EAWD.US ENERGY & WTR DEV CORP 20240319 0 0.05 0.05 0.0451 0.046 144500 0.046 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240319 0 17.47 17.49 17.47 17.49 800 17.49 up up correct
EFSI.US Eagle Financial Services Inc. 20240319 0 30 30 30 30 0 30
ELTP.US Elite Pharmaceuticals Inc. 20240319 0 0.14 0.15 0.14 0.14 320600 0.14
ELVG.US ELVICTOR GROUP INC 20240319 0 0.02 0.02 0.02 0.02 95 0.02
EMED.US ELECTROMEDICAL TECH INC 20240319 0 0.001 0.001 0.001 0.001 860100 0.001
EMMA.US Emmaus Life Sciences Inc. 20240319 0 0.088 0.088 0.086 0.086 900 0.086 down down correct
EMYB.US Embassy Bancorp Inc. 20240319 0 13.7 13.7 13.7 13.7 0 13.7
ENBP.US ENB Financial Corp 20240319 0 14.41 14.41 14.41 14.41 200 14.41
ENDV.US Endonovo Therapeutics Inc. 20240319 0 0.0034 0.0037 0.003 0.0036 40800 0.0036 up up correct
ENZC.US Enzolytics Inc 20240319 0 0.0114 0.0119 0.0093 0.0104 33181792 0.0104 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240319 0 0.07 0.07 0.06 0.06 51300 0.06 down down correct
EQFN.US Equitable Financial Corp 20240319 0 13 13 13 13 0 13
ESBS.US ES Bancshares Inc 20240319 0 5.32 5.32 5.32 5.32 0 5.32
ESMC.US Escalon Medical Corp. 20240319 0 0.23 0.23 0.23 0.23 1500 0.23
ETCG.US Grayscale Ethereum Classic Trust 20240319 0 13.69 13.99 12.58 13.15 263900 13.15 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240319 0 25.15 25.88 23.82 25.21 8016100 25.21 up up correct
ETST.US Earth Science Tech Inc. 20240319 0 0.075 0.075 0.07 0.07 22649 0.07 down down correct
EWLL.US eWellness Healthcare Corp. 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240319 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240319 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240319 0 2.72 2.72 2.72 2.72 2700 2.72
FALC.US FalconStor Software Inc. 20240319 0 2.25 2.25 2.25 2.25 0 2.25
FBAK.US First National Bank Alaska 20240319 0 200 200 198.5 198.5 200 198.5 down down correct
FBPA.US Farmers Bank of Appomattox 20240319 0 23.3 23.3 23.3 23.3 0 23.3
FBTT.US First Bankers Trustshares Inc. 20240319 0 17.5 17.9 17.5 17.9 2700 17.69 up up correct
FCIC.US FCCC Inc. 20240319 0 0.166 0.166 0.166 0.166 0 0.166
FDCT.US FDCTECH INC 20240319 0 0.014 0.014 0.013 0.014 2700 0.014
FDVA.US Freedom Bank of Virginia 20240319 0 9.9 9.92 9.9 9.92 600 9.92 up up correct
FETM.US Fentura Financial Inc. 20240319 0 24.06 24.06 24.06 24.06 0 24.06
FFLO.US FREE FLOW INC 20240319 0 0.2 0.2 0.2 0.2 0 0.2
FGCO.US Financial Gravity Companies Inc. 20240319 0 0.127 0.127 0.127 0.127 300 0.127
FGNV.US Forge Innovation Development Corp 20240319 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240319 0 0.03 0.03 0.03 0.03 0 0.03
FISB.US 1st Capital Bancorp 20240319 0 11.25 11.25 11.25 11.25 0 11.25
FLES.US THE 4 LESS GROUP INC 20240319 0 0.03 0.039 0.028 0.033 3841600 0.033 up up correct
FLSS.US Forbes Energy Services Ltd 20240319 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240319 0 4500 4550 4500 4550 100 4550 up up correct
FMBM.US F & M Bank Corp. 20240319 0 17.5 17.5 17.35 17.35 900 17.35 down down correct
FMCB.US Farmers & Merchants Bancorp 20240319 0 975 975 975 975 100 975
FMCC.US Freddie Mac 20240319 0 1.32 1.38 1.31 1.36 2461300 1.36 up up correct
FMHS.US FARMHOUSE INC 20240319 0 0.2406 0.2406 0.2009 0.2009 10590 0.2009 down down correct
FNAM.US Evolutionary Genomics Inc. 20240319 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240319 0 24.75 24.75 24.75 24.75 0 24.75
FNMA.US Federal National Mortgage Association 20240319 0 1.67 1.68 1.58 1.67 6608100 1.67
FNRN.US First Northern Community Bancorp 20240319 0 8.35 8.4 8.31 8.4 1600 8.4 up up correct
FORW.US Forwardly Inc 20240319 0 0.0085 0.0091 0.0085 0.0091 597523 0.0091 up down incorrect
FRSB.US First Resource Bank 20240319 0 13.2 13.2 13.2 13.2 0 13.2
FSSN.US FISION Corp. 20240319 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240319 0 5.47 5.62 5.46 5.58 51200 5.58 up down incorrect
FTLF.US FitLife Brands Inc 20240319 0 21.605 21.75 21.605 21.75 1046 21.75 up down incorrect
FUST.US Fuse Group Holding Inc. 20240319 0 0.495 0.5 0.45 0.45 27000 0.45 down up incorrect
FWONB.US Liberty Media Formula One Corporation Series B 20240319 0 60 60 60 60 200 60
GAXY.US Galaxy Next Generation Inc. 20240319 0 0.0001 0.0002 0.0001 0.0001 15228385 0.0001
GBFH.US GBank Financial Holdings Inc. 20240319 0 15.5 15.79 15.5 15.75 5250 15.75 up down incorrect
GBLX.US GB Sciences Inc 20240319 0 0.01 0.01 0.01 0.01 67800 0.01
GBTC.US Grayscale Bitcoin Trust 20240319 0 56.81 58.66 55.49 57.41 25915500 57.41 up down incorrect
GCAN.US Greater Cannabis Co. Inc. 20240319 0 0.0006 0.0006 0.0005 0.0006 6200001 0.0006
GCEH.US Global Clean Energy Holdings Inc. 20240319 0 0.91 0.9397 0.91 0.9397 7554 0.9397 up down incorrect
GDLC.US Grayscale Digital Large Cap Fund LLC 20240319 0 20.735 21.525 20.06 21.25 214300 21.25 up down incorrect
GIBX.US GIB CAP GROUP INC 20240319 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240319 0 0.14 0.14 0.14 0.14 0 0.14
GKIN.US Guskin Gold Corp. 20240319 0 0.0084 0.0084 0.007 0.007 10000 0.007 down down correct
GKIT.US Greenkraft Inc. 20240319 0 0.0999 0.0999 0.0999 0.0999 0 0.0999
GLAE.US GlassBridge Enterprises Inc 20240319 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240319 0 1.35 1.35 1.35 1.35 1100 1.35
GLNS.US Golden Star Resource Corp. 20240319 0 1.5 1.5 1.5 1.5 0 1.5
GLXZ.US Galaxy Gaming Inc. 20240319 0 1.58 1.58 1.5 1.55 21400 1.55 down down correct
GMER.US GOOD GAMING INC 20240319 0 0.0218 0.0228 0.0205 0.0216 279003 0.0216 down down correct
GMGT.US Gaming Technologies Inc. 20240319 0 0.001 0.001 0.001 0.001 0 0.001
GNAL.US Generation Alpha Inc. 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240319 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240319 0 2.86 2.86 2.86 2.86 0 2.86
GPFT.US Grapefruit USA Inc 20240319 0 0.0014 0.0016 0.0014 0.0015 318000 0.0015 up up correct
GPOX.US GPO PLUS INC 20240319 0 0.129 0.13 0.128 0.128 6700 0.128 down down correct
GRMC.US GOLDRICH MINING CO 20240319 0 0.015 0.015 0.015 0.015 0 0.015
GRWC.US Grow Capital Inc. 20240319 0 0.0001 0.0001 0.0001 0.0001 1250 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240319 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240319 0 0.001 0.001 0.001 0.001 0 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240319 0 0.0021 0.0021 0.0018 0.0021 2844235 0.0021
GSTX.US Graphene & Solar Technologies Ltd. 20240319 0 0.0033 0.0033 0.0033 0.0033 0 0.0033
GTEH.US Gentech Holdings Inc 20240319 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240319 0 0.2985 0.3 0.2757 0.2815 155400 0.2815 down down correct
GTLL.US Global Techs Ltd 20240319 0 0.0003 0.0003 0.0002 0.0003 18913421 0.0003
GVSI.US Good Vibrations Shoes Inc 20240319 0 0.002 0.002 0.0017 0.0017 10441555 0.0017 down down correct
GWSN.US Gulf West Security Network Inc. 20240319 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240319 0 0.01 0.01 0.01 0.01 3400 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240319 0 45.8 48 40.5 46 13900 46 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240319 0 21.07 21.08 21.05 21.08 3000 21.08 up up correct
HCBC.US High Country Bancorp Inc. 20240319 0 31.25 31.25 31.25 31.25 0 31.25
HCMC.US Healthier Choices Mgmt 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240319 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240319 0 0.5492 0.5595 0.53 0.5595 7913 0.5595 up up correct
HLAN.US Heartland BancCorp 20240319 0 85.55 85.55 84.5 84.95 11200 84.95 down down correct
HLYK.US HealthLynked Corp 20240319 0 0.059 0.066 0.053 0.059 40200 0.059
HMBL.US Humbl Inc 20240319 0 0.0008 0.0009 0.0007 0.0008 199649800 0.0008
HMMR.US Hammer Fiber Optics Holdings Corp. 20240319 0 0.033 0.033 0.033 0.033 23800 0.033
HPNN.US Hop-On Inc 20240319 0 0.0003 0.0003 0.0002 0.0003 4726666 0.0003
HPTO.US hopTo Inc. 20240319 0 0.37 0.37 0.3 0.3 11300 0.3 down down correct
HQDA.US HQDA Elderly Life Network Corp. 20240319 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240319 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240319 0 0.42 0.45 0.3 0.424 33816 0.424 up up correct
HYSR.US Sunhydrogen Inc. 20240319 0 0.014 0.014 0.013 0.014 4192900 0.014
HZEN.US Grayscale Horizen Trust 20240319 0 6.9 6.96 6.7 6.869 107200 6.869 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240319 0 22.25 22.5 22.25 22.5 8100 22.5 up up correct
ICBU.US Imd Companies Inc 20240319 0 0.0004 0.0005 0.0004 0.0004 1388951 0.0004
ICCT.US iCoreConnect Inc. 20240319 0 1.21 1.3 1.2 1.26 163155 1.26 up up correct
ICNB.US Iconic Brands Inc. 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240319 0 1.5 1.5 1.5 1.5 0 1.5
IEHC.US IEH Corporation 20240319 0 6.4 6.4 6.4 6.4 0 6.4
IFHI.US Integrated Financial Holdings Inc. 20240319 0 27.4 28.54 27.4 28.54 500 28.54 up down incorrect
IGEN.US IGEN Networks Corp. 20240319 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ILAL.US International Land Alliance Inc. 20240319 0 0.05 0.05 0.031 0.038 1788000 0.038 down up incorrect
ILUS.US Ilustrato Pictures Intl 20240319 0 0.013 0.013 0.011 0.012 7625300 0.012 down up incorrect
IMCI.US INFINITE GROUP INC 20240319 0 0.0016 0.0018 0.0016 0.0018 12353 0.0018 up down incorrect
IMII.US Inception Mining Inc. 20240319 0 0.0009 0.0009 0.0009 0.0009 125000 0.0009
INBC.US InBankShares Corporation 20240319 0 8.494 8.494 8.494 8.494 0 8.494
INBP.US Integrated BioPharma Inc. 20240319 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240319 0 9.8 9.8 9.8 9.8 0 9.8
INIS.US International Isotopes Inc. 20240319 0 0.04 0.04 0.04 0.04 150800 0.04
INKW.US Greene Concepts Inc New 20240319 0 0.0026 0.0035 0.002 0.0024 29729617 0.0024 down down correct
INLB.US Item 9 Labs Corp. 20240319 0 0.0003 0.0003 0.0002 0.0002 16240000 0.0002 down down correct
INND.US Innerscope Hearing Tech 20240319 0 0.0003 0.0003 0.0002 0.0003 27422674 0.0003
INTI.US Inhibitor Therapeutics Inc. 20240319 0 0.063 0.063 0.063 0.063 2000 0.063
INTV.US Integrated Ventures Inc 20240319 0 1.07 1.07 1.07 1.07 1100 1.07
INVU.US InvestView Inc. 20240319 0 0.02 0.0209 0.0174 0.02 433865 0.02
IONI.US I-On Digital Corp. 20240319 0 0.353 0.353 0.341 0.341 15100 0.341 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240319 0 0.0112 0.013 0.01 0.0128 318516 0.0128 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240319 0 0.185 0.195 0.153 0.195 900 0.195 up up correct
IQST.US Iqstel Inc 20240319 0 0.25 0.25 0.24 0.243 157400 0.243 down down correct
ISCO.US International Stem Cell Corporation 20240319 0 0.07 0.07 0.07 0.07 2800 0.07
IVDN.US Innovative Designs Inc. 20240319 0 0.18 0.18 0.18 0.18 0 0.18
IVFH.US Innovative Food Holdings Inc. 20240319 0 0.9499 1 0.9499 0.96 36800 0.96 up down incorrect
IWSY.US ImageWare Systems Incorporated 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240319 0 24.25 24.25 24.25 24.25 0 24.25
JFBC.US Jeffersonville Bancorp 20240319 0 19.89 19.89 19.45 19.45 2800 19.45 down up incorrect
JKSM.US Jacksam Corp. 20240319 0 0.0088 0.011 0.0088 0.011 10500 0.011 up down incorrect
JSDA.US Jones Soda Co. 20240319 0 0.24 0.24 0.228 0.228 22900 0.228 down up incorrect
KAYS.US Kaya Holdings Inc. 20240319 0 0.04 0.04 0.036 0.0365 5200 0.0365 down up incorrect
KBLB.US Kraig Biocraft Laboratories Inc. 20240319 0 0.09 0.1 0.09 0.09 856900 0.09
KBPH.US Kyto Technology and Life Science Inc. Class B 20240319 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240319 0 37 37.03 37 37 600 37
KGKG.US Kona Gold Solutions Inc. 20240319 0 0.0045 0.0045 0.0035 0.0042 6126250 0.0042 down down correct
KISB.US Kish Bancorp Inc. 20240319 0 30.5 30.5 30.5 30.5 0 30.5
KITL.US Kisses From Italy Inc 20240319 0 0.0011 0.0011 0.0011 0.0011 860000 0.0011
KTEL.US KonaTel Inc. 20240319 0 0.636 0.658 0.63 0.645 12600 0.645 up up correct
KTHN.US Katahdin Bankshares Corp. 20240319 0 22.5 22.5 22.5 22.5 0 22.5
LBRDB.US Liberty Broadband Corp. Class B 20240319 0 62.5 62.5 62.5 62.5 0 62.5
LBSR.US LIBERTY STAR URANM METLS 20240319 0 0.4225 0.494 0.4225 0.494 14000 0.494 up up correct
LBUY.US Leafbuyer Technologies Inc. 20240319 0 0.027 0.03 0.027 0.03 8000 0.03 up up correct
LDSN.US Luduson G Inc 20240319 0 0.515 0.515 0.515 0.515 0 0.515
LEAI.US Legacy Education Alliance Inc 20240319 0 0.159 0.159 0.159 0.159 0 0.159
LFER.US Life on Earth Inc. 20240319 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240319 0 14.96 15.27 14.58 15.27 2800 15.27 up up correct
LGCP.US LEGION CAP CORP 20240319 0 0.198 0.198 0.198 0.198 0 0.198
LGIQ.US Logiq Inc. 20240319 0 0.018 0.019 0.014 0.014 324200 0.014 down down correct
LICT.US LICT Corporation 20240319 0 16100 16100 16000 16000 100 16000 down down correct
LIVC.US Live Current Media Inc. 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240319 0 29.64 29.64 29.62 29.62 400 29.62 down down correct
LQMT.US Liquidmetal Technologies Inc. 20240319 0 0.05 0.06 0.05 0.05 1584600 0.05
LSMG.US Lode-Star Mining Inc. 20240319 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240319 0 21.99 24.48 21.5 22.5 362900 22.5 up up correct
LTNC.US Labor Smart Inc 20240319 0 0.002 0.002 0.0014 0.0014 1975004 0.0014 down down correct
LTUM.US Lithium Corporation 20240319 0 0.036 0.037 0.035 0.037 116400 0.037 up up correct
LUMB.US Lumbee Guaranty Bank 20240319 0 10.25 10.25 10.25 10.25 0 10.25
LUVU.US Luvu Brands Inc. 20240319 0 0.08 0.1 0.07 0.07 6600 0.07 down down correct
MACE.US Mace Security International Inc. 20240319 0 0.035 0.0403 0.035 0.039 197010 0.039 up up correct
MAGE.US Magellan Gold Corporation 20240319 0 0.1 0.1 0.1 0.1 0 0.1
MBLU.US Morris State Bancshares Inc 20240319 0 88 88 88 88 0 88
MCBI.US Mountain Commerce Bancorp Inc. 20240319 0 17.65 18.25 17.65 17.71 15600 17.71 up up correct
MCOA.US Marijuana Company of America Inc. 20240319 0 0.0001 0.0002 0.0001 0.0002 9512657 0.0002 up up correct
MDCN.US Medican Enterprises Inc 20240319 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240319 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240319 0 0.99 1.01 0.98 0.99 139900 0.99
MFON.US Mobivity Holdings Corp. 20240319 0 0.35 0.35 0.35 0.35 0 0.35
MGTI.US MGT Capital Investments Inc. 20240319 0 0.0026 0.004 0.0026 0.0028 5302308 0.0028 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240319 0 18.3 18.3 18.3 18.3 0 18.3
MHTX.US Manhattan Scientifics Inc. 20240319 0 0.0023 0.0038 0.0023 0.003 42000 0.003 up up correct
MITI.US MITESCO INC 20240319 0 0.39 0.4 0.39 0.4 12500 0.4 up up correct
MJHI.US MJ Harvest Inc. 20240319 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240319 0 0.0026 0.0026 0.002 0.0023 22281134 0.0023 down down correct
MJNE.US MJ HOLDINGS INC 20240319 0 0.013 0.013 0.005 0.005 3815800 0.005 down down correct
MMEX.US Mmex Resources Corp 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MMND.US Mastermind Inc. 20240319 0 0.08 0.09 0.08 0.09 21800 0.09 up up correct
MNAT.US Marquette National Corporation 20240319 0 26.97 26.97 26.97 26.97 0 26.97
MNBO.US MNB Holdings Corporation 20240319 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240319 0 47 47 47 47 0 47
MNTR.US Mentor Capital Inc. 20240319 0 0.05 0.05 0.05 0.05 3100 0.05
MPIR.US Empire Diversified Energy Inc. 20240319 0 0.18 0.18 0.18 0.18 0 0.18
MRMD.US MariMed Inc 20240319 0 0.275 0.289 0.25 0.258 971500 0.258 down down correct
MRZM.US Marizyme Incorporated 20240319 0 0.11 0.11 0.1 0.1 6100 0.1 down down correct
MSTO.US Masterbeat Corp 20240319 0 0.0001 0.0001 0.0001 0.0001 137287 0.0001
MVLY.US Mission Valley Bancorp 20240319 0 13.9 13.9 13.9 13.9 100 13.9
NANX.US Nanophase Technologies Corporation 20240319 0 0.62 0.65 0.6 0.65 4700 0.65 up up correct
NASB.US NASB Financial Inc. 20240319 0 32.01 32.01 32.01 32.01 200 32.01
NAUH.US National American University Holdings Inc. 20240319 0 0.05 0.05 0.05 0.05 400 0.05
NBIO.US Nascent Biotech Inc. 20240319 0 0.118 0.1427 0.118 0.139 14425 0.139 up up correct
NGTF.US NightFood Holdings Inc. 20240319 0 0.011 0.011 0.0105 0.011 117030 0.011
NIDB.US Northeast Indiana Bancorp Inc. 20240319 0 17.85 17.85 17.85 17.85 15 17.85
NLCP.US NewLake Capital Partners 20240319 0 17.75 18 17.65 18 43600 17.6138 up up correct
NLST.US Netlist Inc 20240319 0 1.62 1.7 1.61 1.67 160600 1.67 up up correct
NOBH.US Nobility Homes Inc. 20240319 0 40 40 40 40 0 40
NOHO.US Novation Holdings Inc 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240319 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240319 0 0.35 0.38 0.35 0.36 5000 0.36 up up correct
NSAV.US Net Savings Link Inc 20240319 0 0.0014 0.0015 0.0014 0.0014 2185905 0.0014
NUGS.US Cannabis Strategic Ventures 20240319 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240319 0 0.055 0.055 0.05 0.05 16400 0.05 down down correct
NUVR.US Nuvera Communications Inc. 20240319 0 11 11 11 11 0 11
NWBO.US Northwest Biotherapeutics Inc. 20240319 0 0.52 0.53 0.5 0.51 2287600 0.51 down down correct
NWYF.US Northway Financial Inc. 20240319 0 18.4 18.4 18.36 18.36 3900 18.36 down up incorrect
NXEN.US Nexien BioPharma Inc. 20240319 0 0.016 0.016 0.016 0.016 26800 0.016
ODII.US ODYSSEY SEMCONDCTR TECH 20240319 0 0.0682 0.0682 0.066 0.066 10010 0.066 down up incorrect
ODYY.US Odyssey Group International Inc. 20240319 0 0.05 0.053 0.05 0.05 30000 0.05
OMTK.US Omnitek Engineering Corp. 20240319 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240319 0 1.25 1.25 1.25 1.25 300 1.25
OPTI.US Optec International Inc 20240319 0 0.0022 0.003 0.0021 0.0027 41376769 0.0027 up down incorrect
OPVS.US NanoFlex Power Corp. 20240319 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240319 0 7.12 7.2395 6.945 7.03 14372 7.03 down up incorrect
OSBK.US Oconee Financial Corporation 20240319 0 35.11 35.11 35.11 35.11 0 35.11
OTCM.US OTC Markets Group Inc. 20240319 0 54.2 54.23 54.05 54.1 1600 53.918 down up incorrect
OTLC.US ONCOTELIC THERAPEUTCS INC 20240319 0 0.0373 0.0373 0.0331 0.0363 42816 0.0363 down up incorrect
OTTW.US Ottawa Bancorp Inc. 20240319 0 11 11.05 10.9 11.05 3800 11.05 up down incorrect
OWPC.US One World Pharma Inc. 20240319 0 0.0604 0.0604 0.049 0.049 169100 0.049 down down correct
OZSC.US Ozop Energy Solutions Inc 20240319 0 0.0011 0.0012 0.001 0.0012 27280214 0.0012 up up correct
PBAM.US Private Bancorp of America Inc. 20240319 0 34.54 34.8 34.25 34.25 8800 34.25 down down correct
PBIO.US Pressure BioSciences Inc. 20240319 0 0.17 0.17 0.14 0.14 410000 0.14 down down correct
PBNC.US PB Financial Corporation 20240319 0 39 39 39 39 0 39
PBNK.US Pinnacle Bank 20240319 0 15.89 15.89 15.3 15.3 300 15.3 down down correct
PBSV.US Pharma-Bio Serv Inc. 20240319 0 0.841 0.9 0.72 0.794 25086 0.794 down down correct
PBYA.US Upstryve Inc 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240319 0 15.85 15.99 15.75 15.99 400 15.99 up up correct
PFHO.US Pacific Health Care Organization Inc. 20240319 0 0.63 0.63 0.63 0.63 200 0.63
PFLC.US Pacific Financial Corporation 20240319 0 10.11 10.24 10.1 10.18 2700 10.18 up up correct
PFTI.US Puradyn Filter Technologies Incorporated 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240319 0 0.1001 0.1001 0.0903 0.0903 107097 0.0903 down down correct
PGTK.US Pacific Green Technologies Inc. 20240319 0 0.55 0.55 0.55 0.55 0 0.55
PHCG.US Pure Harvest Cannabis Group Inc. 20240319 0 0.003 0.003 0.003 0.003 0 0.003
PHIL.US Phi Group Inc 20240319 0 0.0004 0.0004 0.0003 0.0004 48475702 0.0004
PHOT.US GrowLife Inc. 20240319 0 0.0008 0.0008 0.0008 0.0008 128 0.0008
PKTX.US ProtoKinetix Incorporated 20240319 0 0.0199 0.0199 0.0199 0.0199 5000 0.0199
PMHG.US Prime Meridian Holding Co. 20240319 0 20.5 20.5 20.5 20.5 500 20.5
PPBN.US Pinnacle Bankshares Corporation 20240319 0 28.75 28.75 28.75 28.75 100 28.75
PPHI.US Positive Physicians Holdings Inc. 20240319 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240319 0 0.18 0.18 0.18 0.18 20400 0.18
PSBQ.US PSB Holdings Inc. 20240319 0 21.25 21.25 21 21.25 1200 21.25
PTOI.US Plastic2Oil Inc. 20240319 0 0.005 0.005 0.005 0.005 0 0.005
PUBC.US PureBase Corporation 20240319 0 0.07 0.07 0.07 0.07 700 0.07
PURE.US Pure Bioscience Inc. 20240319 0 0.1 0.1 0.09 0.09 12100 0.09 down down correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240319 0 0.2 0.2 0.182 0.198 344400 0.198 down down correct
PWCO.US PwrCor Inc. 20240319 0 0.056 0.056 0.056 0.056 0 0.056
PXFG.US Phoenix Footwear Group Inc. 20240319 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240319 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
QEPC.US Q.E.P. CO INC 20240319 0 27.74 27.74 27.74 27.74 0 27.74
QGSI.US QuantGate Systems Inc 20240319 0 0.0388 0.0388 0.0388 0.0388 500 0.0388
QMCI.US QuoteMedia Inc. 20240319 0 0.2 0.21 0.2 0.21 16000 0.21 up up correct
QNTO.US Quaint Oak Bancorp Inc. 20240319 0 11.09 11.09 11.09 11.09 500 11.09
QPRC.US Quest Patent Research Corp. 20240319 0 0.2 0.2 0.2 0.2 0 0.2
QRON.US Qrons Inc. 20240319 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240319 0 7.2 7.2 7.2 7.2 100 7.2
QSEP.US QS Energy Inc. 20240319 0 0.05 0.05 0.05 0.05 12500 0.05
RASP.US Rasna Therapeutics Inc. 20240319 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240319 0 0.0711 0.0729 0.0651 0.0682 654310 0.0682 down down correct
RELT.US Reliant Holdings Inc. 20240319 0 0.1 0.1 0.0889 0.0989 109500 0.0989 down down correct
RGBP.US Regen Biopharma Inc 20240319 0 0.72 0.769 0.72 0.769 838 0.769 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240319 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240319 0 0.003 0.003 0.003 0.003 0 0.003
RMHB.US Rocky Mountain High Brands Inc 20240319 0 0.0155 0.0155 0.01 0.0101 81400 0.0101 down down correct
ROYE.US Royal Energy Resources Inc. 20240319 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240319 0 0.05 0.06 0.05 0.06 5500 0.06 up up correct
RPMT.US Rego Payment Architectures Inc 20240319 0 1.36 1.36 1.29 1.29 29200 1.29 down down correct
RRIF.US Rainforest Resources Inc. 20240319 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240319 0 0.0009 0.0009 0.0008 0.0008 18265756 0.0008 down down correct
RSTN.US RDE INC 20240319 0 4.06 4.06 4.06 4.06 300 4.06
RVIV.US Reviv3 Procare Co. 20240319 0 12.39 12.9 11.8456 12.69 6950 12.69 up up correct
RWCB.US Redwood Capital Bancorp 20240319 0 21 21 21 21 0 21
RXMD.US Progressive Care Inc. 20240319 0 2.35 2.35 2.35 2.35 300 2.35
SABK.US South Atlantic Bancshares Inc. 20240319 0 11.3 11.4 11.3 11.4 1100 11.4 up up correct
SAML.US SAMSARA LUGGAGE INC 20240319 0 0.0275 0.028 0.0273 0.0273 241244 0.0273 down down correct
SANP.US Santo Mining Corp 20240319 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240319 0 0.43 0.43 0.3 0.3 37600 0.3 down down correct
SCIA.US SCI Engineered Materials Inc. 20240319 0 5.2 5.2 5.2 5.2 0 5.2
SCND.US Scientific Industries Inc. 20240319 0 1.71 1.71 1.71 1.71 0 1.71
SCOO.US School Specialty Inc. 20240319 0 0.0001 0.0001 0.0001 0.0001 1000 0.0001
SCZC.US Santa Cruz County Bank 20240319 0 27.78 28.89 27.15 27.33 5100 27.33 down down correct
SEGI.US Sycamore Entmt Group Inc 20240319 0 0.0006 0.0007 0.0006 0.0006 434750 0.0006
SENR.US Strategic Environmental & Energy Resources Inc. 20240319 0 0.06 0.06 0.06 0.06 25000 0.06
SGMD.US Sugarmade Inc. 20240319 0 0.003 0.004 0.003 0.004 59309 0.004 up up correct
SHMP.US NaturalShrimp Inc. 20240319 0 0.01 0.012 0.01 0.011 7733700 0.011 up up correct
SHRG.US Sharing Services Global Corp. 20240319 0 0.002 0.002 0.001 0.002 2129100 0.002
SHWZ.US Medicine Man Technologies Inc. 20240319 0 0.965 1.04 0.965 0.9938 25791 0.9938 up up correct
SING.US SinglePoint Inc. 20240319 0 0.308 0.311 0.29 0.293 485200 0.293 down down correct
SIRC.US Solar Integrated Roofing Corp 20240319 0 0.001 0.001 0.001 0.001 109107900 0.001
SKAS.US Saker Aviation Services Inc. 20240319 0 8.46 8.46 8.46 8.46 35 8.46
SKVI.US Skinvisible Inc. 20240319 0 0.061 0.061 0.061 0.061 80 0.061
SKYE.US SKYE BIOSCIENCE INC 20240319 0 14 15.78 13.05 13.5 21200 13.5 down down correct
SMGI.US SMG Industries Inc. 20240319 0 0.065 0.065 0.065 0.065 6900 0.065
SMKG.US SMART CARD MKTG SYS INC 20240319 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240319 0 0.0004 0.0005 0.0004 0.0004 1196700 0.0004
SNVP.US Savoy Energy Corp New 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240319 0 0.0199 0.0204 0.0198 0.0198 598430 0.0198 down down correct
SNYR.US Synergy CHC Corp. 20240319 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240319 0 7.49 7.49 7.49 7.49 100 7.49
SPGX.US Sustainable Projects Group Inc 20240319 0 0.045 0.045 0.045 0.045 4200 0.045
SPYR.US SPYR INC 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SRGZ.US Star Gold Corp. 20240319 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240319 0 16.5 16.5 16.05 16.25 1200 16.25 down down correct
STCB.US Starco Brands Inc 20240319 0 0.12 0.12 0.12 0.12 0 0.12
STEV.US Stevia Corp 20240319 0 0.0045 0.0045 0.0024 0.0043 2092575 0.0043 down down correct
STHI.US Sprout Tiny Homes Inc. 20240319 0 0.024 0.024 0.024 0.024 5 0.024
STLY.US HG Holdings Inc. 20240319 0 5.85 6.04 5.85 6.04 600 6.04 up up correct
STMH.US Stem Holdings Inc. 20240319 0 0.1 0.1 0.1 0.1 200 0.1
SUME.US Summer Energy Holdings Inc. 20240319 0 0.3001 0.3001 0.3001 0.3001 0 0.3001
SUND.US Sundance Strategies Inc. 20240319 0 0.77 1 0.52 1 3300 1 up up correct
SVBT.US SVB & T Corporation 20240319 0 39.261 39.3 39.261 39.3 200 39.3 up up correct
SYEV.US Seychelle Environmental Technologies Inc. 20240319 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240319 0 0.0011 0.0011 0.0011 0.0011 470 0.0011
SYSX.US Sysorex Inc. 20240319 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240319 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240319 0 3.67 3.75 3.66 3.7 10700 3.7 up up correct
TCCO.US TECHNICAL COMMUNICATIONS 20240319 0 0.32 0.32 0.32 0.32 0 0.32
TCNB.US Town Center Bank 20240319 0 5.34 5.34 5.34 5.34 0 5.34
TDNT.US Trident Brands Incorporated 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240319 0 0.07 0.07 0.0603 0.07 40490 0.07
TGEN.US TECOGEN INC 20240319 0 0.7 0.7 0.7 0.7 2000 0.7
TGHI.US Touchpoint Group Holdings Inc. 20240319 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240319 0 0.042 0.042 0.042 0.042 0 0.042
TIKK.US Tel-Instrument Electronics Corp 20240319 0 1.8 1.8 1.8 1.8 0 1.8
TIXC.US Tix Corporation 20240319 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240319 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240319 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240319 0 0.0075 0.0075 0.0075 0.0075 370 0.0075
TLRS.US Timberline Resources Corporation 20240319 0 0.04 0.04 0.04 0.04 0 0.04
TLSS.US TRANSPORTATION & LOGISTIC 20240319 0 0.0001 0.0002 0.0001 0.0001 15149538 0.0001
TMBXF.US Tombstone Exploration Corporation 20240319 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TMRC.US Texas Mineral Resources Corp. 20240319 0 0.37 0.39 0.37 0.38 22600 0.38 up down incorrect
TOFB.US Tofutti Brands Inc. 20240319 0 0.85 0.85 0.85 0.85 5000 0.85
TPCS.US TechPrecision Corporation 20240319 0 3.51 3.7 3.5001 3.66 3407 3.66 up down incorrect
TPTW.US TPT Global Tech Inc. 20240319 0 0.0005 0.0006 0.0005 0.0005 1820625 0.0005
TRCK.US Track Group Inc. 20240319 0 0.2 0.2 0.2 0.2 0 0.2
TRVR.US Two Rivers Financial Group Inc 20240319 0 35.55 35.55 35.5 35.5 300 35.5 down down correct
TSSI.US TSS Inc. 20240319 0 0.47 0.47 0.45 0.47 10700 0.47
TYCB.US Calvin B. Taylor Bankshares Inc. 20240319 0 45 45 45 45 0 45
UBAB.US United Bancorporation of Alabama Inc. 20240319 0 41.75 41.75 41.75 41.75 800 41.75
UCASU.US UC Asset Limited Partnership 20240319 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240319 0 0.056 0.056 0.049 0.053 92600 0.053 down down correct
UNIB.US University Bancorp Inc. 20240319 0 13.7 13.7 13.7 13.7 0 13.7
UNIF.US U & I Financial Corp. 20240319 0 6.45 6.45 6.425 6.45 14630 6.45
UNIR.US Uniroyal Global Engineered Products Inc. 20240319 0 0.001 0.001 0.001 0.001 0 0.001
UNXP.US United Express Inc 20240319 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240319 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240319 0 0.04 0.04 0.04 0.04 0 0.04
USMT.US US Metro Bancorp Inc. 20240319 0 3.3 3.3 3.3 3.3 0 3.3
UWHR.US Uwharrie Capital Corp 20240319 0 7.9 8 7.9 8 4200 8 up up correct
VFRM.US Veritas Farms Inc. 20240319 0 0.017 0.017 0.017 0.017 0 0.017
VISM.US Visium Technologies Inc 20240319 0 0.0054 0.0058 0.0048 0.0055 3278940 0.0055 up up correct
VIVC.US Vivic Corp. 20240319 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240319 0 0.0859 0.0859 0.075 0.0858 70150 0.0858 down down correct
VPER.US Viper Networks Inc 20240319 0 0.0004 0.0005 0.0004 0.0004 1259080 0.0004
VPLM.US Voip-Pal.com Inc. 20240319 0 0.0163 0.0163 0.0158 0.0158 1979795 0.0158 down down correct
VRUS.US Verus International Inc. 20240319 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240319 0 11.15 11.15 11.15 11.15 0 11.15
VYCO.US Vycor Medical Inc. 20240319 0 0.093 0.093 0.093 0.093 0 0.093
VYND.US VYNLEADS INC 20240319 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240319 0 0.07 0.07 0.07 0.07 5070 0.07
WARM.US Cool Technologies Inc. 20240319 0 0.0015 0.0015 0.0013 0.0013 1460951 0.0013 down down correct
WAYN.US Wayne Savings Bancshares Inc. 20240319 0 24.25 24.25 24.25 24.25 1700 24.25
WBBW.US Westbury Bancorp Inc 20240319 0 26.875 26.875 26.875 26.875 0 26.875
WCRS.US Western Capital Resources Inc. 20240319 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240319 0 0.001 0.001 0.001 0.001 0 0.001
WDDD.US Worlds Inc. 20240319 0 0.0075 0.009 0.0075 0.009 1512 0.009 up up correct
WDLF.US Social Life Network Inc 20240319 0 0.0005 0.0007 0.0005 0.0007 4551174 0.0007 up up correct
WINR.US Simplicity Esports and Gaming Company. 20240319 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240319 0 0.34 0.35 0.34 0.34 4000 0.34
WRIV.US White River Bancshares Co. 20240319 0 58.4 58.4 58.4 58.4 0 58.4
WSCO.US Wall Street Media Co Inc. 20240319 0 0.73 0.73 0.59 0.59 860 0.59 down down correct
WTBFB.US W T B Financial Crp B 20240319 0 280 280 280 280 0 280
XDSL.US mPhase Technologies Inc. 20240319 0 0.0009 0.0009 0.0009 0.0009 727 0.0009
XERI.US XERIANT INC 20240319 0 0.017 0.017 0.016 0.016 874800 0.016 down down correct
ZCSH.US Grayscale Zcash Trust 20240319 0 6.69 6.69 5.6 6.45 59000 6.45 down down correct
ZDPY.US Zoned Properties Inc. 20240319 0 0.48 0.49 0.48 0.49 200 0.49 up up correct
ZNOG.US Zion Oil & Gas Inc 20240319 0 0.06 0.06 0.06 0.06 1173500 0.06

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