CollectAI

close-otc

2024/03/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240320 0 0.02 0.021 0.018 0.019 12761000 0.019 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240320 0 1.15 1.23 1.15 1.2 151700 1.2 up up correct
ABMC.US AMER BIO MEDICA CORP 20240320 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240320 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240320 0 0.065 0.065 0.055 0.055 19800 0.055 down down correct
ACBM.US Acro Biomedical Co Ltd 20240320 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240320 0 7.5 7.55 7.5 7.55 1000 7.55 up up correct
ACUR.US Acura Pharmaceuticals Inc. 20240320 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
ADGO.US Advantego Corp 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240320 0 0.0646 0.0646 0.0646 0.0646 0 0.0646
ADMT.US ADM Tronics Unlimited Inc. 20240320 0 0.08 0.09 0.08 0.08 55100 0.08
AERG.US Applied Energetics Inc. 20240320 0 2.02 2.06 2 2.027 137500 2.027 up up correct
AFIPA.US Amfi Corp A 20240320 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240320 0 0.04 0.04 0.04 0.04 70000 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240320 0 0.0023 0.0023 0.0021 0.0021 85645126 0.0021 down down correct
ALBY.US Community Capital Bancshares Inc. 20240320 0 18.75 18.75 18.75 18.75 0 18.75
ALDS.US APPlife Digital Solutions Inc. 20240320 0 0.0093 0.0093 0.0093 0.0093 0 0.0093
ALID.US Allied Corp. (California) 20240320 0 0.055 0.0679 0.055 0.0679 4631 0.0679 up up correct
ALKM.US Alkame Holdings Inc 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240320 0 27.15 27.88 27.1 27.88 9700 27.88 up down incorrect
ALTD.US Altitude International Inc. 20240320 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240320 0 36.99 37.3 36.8 37.08 7800 37.08 up down incorrect
AMCT.US American Education Center Inc. 20240320 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240320 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240320 0 0.009 0.01 0.008 0.009 297500 0.009
AMMX.US AmeraMex International Inc. 20240320 0 0.155 0.155 0.152 0.152 26800 0.152 down up incorrect
AMNL.US Applied Minerals Inc. 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240320 0 0.05 0.05 0.05 0.05 1500 0.05
ANDR.US Andrea Electronics Corporation 20240320 0 0.01 0.01 0.01 0.01 1600 0.01
ARBV.US American Riviera Bank 20240320 0 16 16 16 16 0 16
ARTH.US Arch Therapeutics Inc. 20240320 0 1.87 1.91 1.87 1.91 300 1.91 up up correct
ARTNB.US Artesian Resources Corporation Class B 20240320 0 34.1 34.1 34.1 34.1 0 34.1
ATAO.US ALTAIR INTERNATIONAL CORP 20240320 0 0.071 0.084 0.071 0.075 199400 0.075 up up correct
ATGN.US Altigen Communications Inc 20240320 0 0.82 0.84 0.8 0.84 37500 0.84 up up correct
ATRX.US Adhera Therapeutics Inc 20240320 0 0.02 0.02 0.01 0.01 15700 0.01 down up incorrect
ATVK.US Ameritek Ventures 20240320 0 0.0016 0.0016 0.0015 0.0015 650 0.0015 down up incorrect
AUNXF.US Axp Energy Ltd 20240320 0 0.0006 0.0006 0.0006 0.0006 279000 0.0006
AXIM.US AXIM Biotechnologies Inc. 20240320 0 0.014 0.014 0.013 0.013 357200 0.013 down up incorrect
AZFL.US Amazonas Florestal New 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240320 0 0.76 0.76 0.76 0.76 100 0.76
BANT.US Bantec Inc 20240320 0 0.0153 0.0196 0.0111 0.0151 6437 0.0151 down up incorrect
BASA.US Basanite Inc. 20240320 0 0.011 0.012 0.011 0.012 245100 0.012 up down incorrect
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240320 0 50.25 50.25 50.25 50.25 100 50.25
BAYP.US Bayport Intl Holdgs Inc 20240320 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240320 0 8.95 9.27 8.95 9.27 5400 9.27 up up correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240320 0 9.1 9.65 8.16 9.54 448200 9.54 up up correct
BCTF.US Bancorp 34 Inc. 20240320 0 8.75 8.75 8.75 8.75 200 8.75
BDCO.US Blue Dolphin Energy Company 20240320 0 4.85 4.89 4.82 4.87 1300 4.87 up up correct
BDGR.US Black Dragon Res Cos Inc 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240320 0 2.43 2.43 2.43 2.43 100 2.43
BEGI.US BlackStar Enterprise Group Inc. 20240320 0 0.0012 0.0013 0.001 0.0011 10843990 0.0011 down down correct
BELP.US Belpointe REIT Inc 20240320 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240320 0 28.74 28.74 28.25 28.25 800 28.25 down down correct
BFCH.US Bitfrontier Capital Hldgs 20240320 0 0.015 0.016 0.0145 0.015 50055 0.015
BIIO.US Bionovate Technologies 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240320 0 0.002 0.002 0.002 0.002 5458000 0.002
BLGO.US BioLargo Inc. 20240320 0 0.38 0.38 0.35 0.35 545800 0.35 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240320 0 0.99 0.99 0.99 0.99 0 0.99
BMTM.US Bright Mountain Media Inc. 20240320 0 0.0801 0.0801 0.0801 0.0801 0 0.0801
BNCC.US BNCCorp Inc. 20240320 0 23.15 23.15 23 23.14 4600 23.14 down down correct
BNET.US Bion Environmental Technologies Inc. 20240320 0 0.96 1.04 0.96 1.01 6800 1.01 up up correct
BOID.US Bank of Idaho Holding Co 20240320 0 28.75 28.75 28.5 28.5 600 28.5 down down correct
BRLL.US Barrel Energy Inc 20240320 0 0.0085 0.0093 0.0085 0.0088 652774 0.0088 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240320 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240320 0 0.264 0.264 0.264 0.264 0 0.264
BSFO.US Bank San Francisco California NEW 20240320 0 26 26 26 26 1390 26
BSPK.US Bespoke Extracts Inc 20240320 0 0.5 0.5 0.115 0.177 1022 0.177 down down correct
BTIM.US Boatim Inc. 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240320 0 0.08 0.08 0.08 0.08 8200 0.08
BUKS.US Butler National Corporation 20240320 0 0.78 0.78 0.76 0.77 30800 0.77 down down correct
BWMG.US BROWNIE'S MARINE GRP INC 20240320 0 0.0131 0.0131 0.0131 0.0131 0 0.0131
CANB.US Can B Corp. 20240320 0 0.077 0.077 0.067 0.071 35300 0.071 down down correct
CANN.US General Cannabis Corp. 20240320 0 0.0766 0.0831 0.0751 0.0767 28600 0.0767 up up correct
CAPC.US Capstone Cos. Inc. 20240320 0 0.017 0.017 0.017 0.017 1800 0.017
CAPS.US Capstone Therapeutics Corp. 20240320 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240320 0 0.0014 0.0023 0.0014 0.0019 2374480 0.0019 up up correct
CBAF.US Citba Financial Corporation 20240320 0 22.75 22.75 22.75 22.75 0 22.75
CBBI.US CBB Bancorp Inc 20240320 0 9.8 9.9 9.8 9.85 8800 9.85 up up correct
CBDS.US Cannabis Sativa Inc. 20240320 0 0.0112 0.0148 0.0112 0.0132 73472 0.0132 up up correct
CBKM.US Consumers Bancorp Inc. 20240320 0 15.9 16 15.88 16 2200 16 up up correct
CBTN.US Citizens Bancorp Investment Inc Class A 20240320 0 34.5 34.5 33.25 33.25 588 33.25 down down correct
CBWA.US Commencement Bank 20240320 0 9.75 10 9.6 9.98 13900 9.98 up up correct
CCNB.US Coastal Carolina Bancshares Inc. 20240320 0 9.65 9.65 9.65 9.65 0 9.65
CCOB.US Century Cobalt Corp. 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCUR.US CCUR Holdings Inc. 20240320 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240320 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240320 0 0.785 0.826 0.785 0.791 18400 0.791 up up correct
CFNB.US California First National Bancorp 20240320 0 18.35 18.35 18.35 18.35 100 18.35
CGLO.US Coro Global Inc 20240320 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240320 0 46.01 46.01 46.01 46.01 0 46.01
CHUC.US CHARLIES HOLDINGS INC 20240320 0 0.1402 0.1402 0.135 0.14 54800 0.14 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240320 0 20.25 20.25 20.25 20.25 600 20.25
CLCS.US Cell Source Inc. 20240320 0 0.49 0.49 0.46 0.49 17125 0.49
CLRD.US CLEARDAY INC 20240320 0 0.31 0.32 0.3 0.3 16100 0.3 down down correct
CLSH.US CLS Holdings USA Inc 20240320 0 0.05 0.05 0.041 0.0455 74011 0.0455 down down correct
CMTV.US Community Bancorp. 20240320 0 16.89 16.89 16 16.18 800 16.18 down down correct
CMUV.US CMUV BANCORP 20240320 0 17.5 17.5 17.5 17.5 0 17.5
CMXC.US Cell MedX Corp. 20240320 0 0.021 0.024 0.021 0.024 2250 0.024 up up correct
CNAF.US Commercial National Financial Corporation 20240320 0 9.65 9.65 9.55 9.6 1000 9.6 down down correct
CNBB.US CNB Community Bancorp Inc 20240320 0 34.65 34.65 34.65 34.65 0 34.36
CNBN.US CNB Bank Shares Inc. 20240320 0 17.11 17.11 17.11 17.11 1007 17.11
CNBX.US Cannabics Pharmaceuticals Inc. 20240320 0 0.02 0.02 0.01 0.01 7400 0.01 down down correct
CNFN.US CFN Enterprises Inc 20240320 0 0.14 0.14 0.14 0.14 0 0.14
COSO.US CoastalSouth Bancshares Inc. 20240320 0 16.5 17.33 16.5 17.33 2923 17.33 up up correct
CPKF.US Chesapeake Financial Shares Inc. 20240320 0 17.71 17.71 17.7 17.7 500 17.7 down down correct
CPMV.US MOSAIC IMMUNOENGINEERING 20240320 0 0.53 0.53 0.53 0.53 0 0.53
CPTP.US Capital Properties Inc. 20240320 0 10.3 10.3 10.3 10.3 0 10.3
CPWR.US Ocean Thermal Energy Corp. 20240320 0 0.018 0.0225 0.016 0.016 468634 0.016 down down correct
CRBO.US Carbon Energy Corporation 20240320 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240320 0 2.2 2.2 2.2 2.2 0 2.2
CRSS.US Crossroads Systems Inc. 20240320 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240320 0 0.016 0.0181 0.0157 0.0165 246600 0.0165 up up correct
CRVW.US CareView Communications Inc. 20240320 0 0.06 0.06 0.06 0.06 300 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240320 0 0.0373 0.039 0.0366 0.0366 20850 0.0366 down down correct
CSHX.US Cashmere Valley Bank 20240320 0 50.85 51.5 50.85 51.5 300 51.5 up up correct
CTGL.US Citrine Global Corp 20240320 0 0.015 0.015 0.015 0.015 0 0.015
CTUY.US Century Next Financial Corporation 20240320 0 30.25 30.25 30.25 30.25 0 30.25
CVAT.US Cavitation Technologies Inc. 20240320 0 0.02 0.02 0.02 0.02 0 0.02
CVSI.US CV Sciences Inc. 20240320 0 0.04 0.04 0.03 0.04 53000 0.04
CWBK.US CW Bancorp 20240320 0 30 30 30 30 0 30
CWGL.US Crimson Wine Group Ltd. 20240320 0 5.78 5.86 5.76 5.77 12000 5.77 down down correct
CWPE.US CW Petroleum Corp 20240320 0 0.28 0.28 0.28 0.28 0 0.28
CYBL.US Cyberlux Corp 20240320 0 0.0025 0.0032 0.0025 0.0028 1957617 0.0028 up up correct
CYDY.US CytoDyn Inc. 20240320 0 0.17 0.17 0.16 0.16 1089500 0.16 down down correct
CYSM.US Community Bancorp of Santa Maria 20240320 0 10.39 10.39 10.39 10.39 0 10.39
DBIN.US Dacotah Banks Inc. 20240320 0 30.7 30.7 30.7 30.7 200 30.7
DCSX.US DIRECT COMM SOLUTIONS 20240320 0 0.61 0.61 0.61 0.61 100 0.61
DFCO.US DALRADA FINCL CORP 20240320 0 0.166 0.175 0.16 0.161 23400 0.161 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240320 0 0.0369 0.0369 0.0369 0.0369 1490 0.0369
DIGP.US DigiPath Inc. 20240320 0 0.0173 0.0183 0.0173 0.0175 101500 0.0175 up up correct
DIMC.US Dimeco Inc. 20240320 0 35 35 35 35 114 34.6
DPLS.US Darkpulse Inc 20240320 0 0.001 0.001 0.0009 0.001 6971973 0.001
DPWW.US Diego Pellicer Worldwide Inc. 20240320 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240320 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
DSBX.US Dogwood State Bank 20240320 0 16.4 16.4 16.4 16.4 0 16.4
DTGI.US Digerati Technologies Inc 20240320 0 0.032 0.032 0.032 0.032 126000 0.032
DYNR.US DynaResource Inc. 20240320 0 1.97 1.97 1.97 1.97 0 1.97
EACO.US EACO Corporation 20240320 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240320 0 0.0539 0.069 0.0442 0.057 526700 0.057 up up correct
EFBI.US Eagle Financial Bancorp Inc. 20240320 0 17.8 17.8 17.8 17.8 100 17.8
EFSI.US Eagle Financial Services Inc. 20240320 0 30 30 30 30 0 30
ELTP.US Elite Pharmaceuticals Inc. 20240320 0 0.14 0.15 0.14 0.15 510300 0.15 up up correct
ELVG.US ELVICTOR GROUP INC 20240320 0 0.02 0.02 0.02 0.02 0 0.02
EMED.US ELECTROMEDICAL TECH INC 20240320 0 0.001 0.001 0.001 0.001 100000 0.001
EMMA.US Emmaus Life Sciences Inc. 20240320 0 0.09 0.09 0.09 0.09 1200 0.09
EMYB.US Embassy Bancorp Inc. 20240320 0 13.7 13.7 13.7 13.7 700 13.7
ENBP.US ENB Financial Corp 20240320 0 14.3 14.3 14.3 14.3 200 14.3
ENDV.US Endonovo Therapeutics Inc. 20240320 0 0.003 0.003 0.003 0.003 3000 0.003
ENZC.US Enzolytics Inc 20240320 0 0.01 0.0116 0.0077 0.011 7584999 0.011 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240320 0 0.06 0.07 0.06 0.07 40200 0.07 up up correct
EQFN.US Equitable Financial Corp 20240320 0 13 13 13 13 0 13
ESBS.US ES Bancshares Inc 20240320 0 5.3 5.35 5.3 5.35 5100 5.35 up up correct
ESMC.US Escalon Medical Corp. 20240320 0 0.23 0.23 0.23 0.23 0 0.23
ETCG.US Grayscale Ethereum Classic Trust 20240320 0 13.23 15.4 13 14.12 142800 14.12 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240320 0 26.02 26.74 24.4 26.58 7248600 26.58 up up correct
ETST.US Earth Science Tech Inc. 20240320 0 0.07 0.074 0.07 0.07 17361 0.07
EWLL.US eWellness Healthcare Corp. 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240320 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240320 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240320 0 2.66 2.66 2.66 2.66 200 2.66
FALC.US FalconStor Software Inc. 20240320 0 1.89 2.15 1.89 2.15 600 2.15 up up correct
FBAK.US First National Bank Alaska 20240320 0 196.04 196.25 196 196 200 196 down down correct
FBPA.US Farmers Bank of Appomattox 20240320 0 23.3 23.3 23.3 23.3 0 23.3
FBTT.US First Bankers Trustshares Inc. 20240320 0 17.9 17.9 17.9 17.9 0 17.69
FCIC.US FCCC Inc. 20240320 0 0.166 0.166 0.166 0.166 0 0.166
FDCT.US FDCTECH INC 20240320 0 0.014 0.014 0.014 0.014 30000 0.014
FDVA.US Freedom Bank of Virginia 20240320 0 10 10 9.95 10 272200 10
FETM.US Fentura Financial Inc. 20240320 0 24.74 24.74 24.09 24.67 500 24.67 down down correct
FFLO.US FREE FLOW INC 20240320 0 0.2 0.2 0.2 0.2 0 0.2
FGCO.US Financial Gravity Companies Inc. 20240320 0 0.13 0.18 0.127 0.18 17900 0.18 up up correct
FGNV.US Forge Innovation Development Corp 20240320 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240320 0 0.03 0.03 0.03 0.03 0 0.03
FISB.US 1st Capital Bancorp 20240320 0 10.8 11.2 10.8 11.2 1400 11.2 up down incorrect
FLES.US THE 4 LESS GROUP INC 20240320 0 0.032 0.035 0.029 0.03 2914100 0.03 down up incorrect
FLSS.US Forbes Energy Services Ltd 20240320 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240320 0 4510 4575 4510 4575 100 4575 up down incorrect
FMBM.US F & M Bank Corp. 20240320 0 17.11 17.26 17 17.26 2900 17.26 up down incorrect
FMCB.US Farmers & Merchants Bancorp 20240320 0 975 975 975 975 0 975
FMCC.US Freddie Mac 20240320 0 1.38 1.48 1.37 1.47 3978000 1.47 up down incorrect
FMHS.US FARMHOUSE INC 20240320 0 0.2405 0.2999 0.2003 0.24 7331 0.24 down up incorrect
FNAM.US Evolutionary Genomics Inc. 20240320 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240320 0 24.67 24.67 24.67 24.67 100 24.67
FNMA.US Federal National Mortgage Association 20240320 0 1.67 1.83 1.65 1.8 10039700 1.8 up down incorrect
FNRN.US First Northern Community Bancorp 20240320 0 8.18 8.4 8.18 8.4 11600 8.4 up down incorrect
FORW.US Forwardly Inc 20240320 0 0.009 0.01 0.0089 0.0095 276620 0.0095 up up correct
FRSB.US First Resource Bank 20240320 0 13.2 13.2 13.2 13.2 100 13.2
FSSN.US FISION Corp. 20240320 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240320 0 5.61 5.75 5.41 5.65 108600 5.65 up up correct
FTLF.US FitLife Brands Inc 20240320 0 21.74 22.0617 21.5 22.0617 6668 22.0617 up up correct
FUST.US Fuse Group Holding Inc. 20240320 0 0.45 0.45 0.45 0.45 0 0.45
FWONB.US Liberty Media Formula One Corporation Series B 20240320 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240320 0 0.0002 0.0002 0.0001 0.0001 1001015 0.0001 down down correct
GBFH.US GBank Financial Holdings Inc. 20240320 0 15.74 15.75 15.74 15.75 300 15.75 up up correct
GBLX.US GB Sciences Inc 20240320 0 0.01 0.01 0.01 0.01 98400 0.01
GBTC.US Grayscale Bitcoin Trust 20240320 0 56.52 58.9 55.35 58.75 21844400 58.75 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240320 0 0.0006 0.0006 0.0005 0.0006 4735000 0.0006
GCEH.US Global Clean Energy Holdings Inc. 20240320 0 0.94 0.95 0.9102 0.95 25256 0.95 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240320 0 21.07 22.35 20.89 22.33 158500 22.33 up up correct
GIBX.US GIB CAP GROUP INC 20240320 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240320 0 0.14 0.14 0.14 0.14 0 0.14
GKIN.US Guskin Gold Corp. 20240320 0 0.0094 0.0094 0.0088 0.0088 15000 0.0088 down down correct
GKIT.US Greenkraft Inc. 20240320 0 0.0999 0.0999 0.0999 0.0999 0 0.0999
GLAE.US GlassBridge Enterprises Inc 20240320 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240320 0 1.35 1.35 1.35 1.35 100 1.35
GLNS.US Golden Star Resource Corp. 20240320 0 1 1 1 1 600 1
GLXZ.US Galaxy Gaming Inc. 20240320 0 1.58 1.63 1.56 1.59 139700 1.59 up up correct
GMER.US GOOD GAMING INC 20240320 0 0.0211 0.0245 0.02 0.0213 131908 0.0213 up up correct
GMGT.US Gaming Technologies Inc. 20240320 0 0.0001 0.0001 0.0001 0.0001 100003 0.0001
GNAL.US Generation Alpha Inc. 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240320 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240320 0 2.93 2.93 2.93 2.93 300 2.93
GPFT.US Grapefruit USA Inc 20240320 0 0.0013 0.0017 0.0011 0.0017 1439400 0.0017 up up correct
GPOX.US GPO PLUS INC 20240320 0 0.13 0.136 0.129 0.132 6700 0.132 up up correct
GRMC.US GOLDRICH MINING CO 20240320 0 0.015 0.015 0.015 0.015 0 0.015
GRWC.US Grow Capital Inc. 20240320 0 0.0001 0.0001 0.0001 0.0001 205 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240320 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240320 0 0.001 0.001 0.001 0.001 139000 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240320 0 0.002 0.002 0.002 0.002 280005 0.002
GSTX.US Graphene & Solar Technologies Ltd. 20240320 0 0.0034 0.0034 0.0034 0.0034 2657 0.0034
GTEH.US Gentech Holdings Inc 20240320 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240320 0 0.285 0.285 0.2759 0.2807 91600 0.2807 down down correct
GTLL.US Global Techs Ltd 20240320 0 0.0003 0.0003 0.0002 0.0003 17083834 0.0003
GVSI.US Good Vibrations Shoes Inc 20240320 0 0.0017 0.0019 0.0016 0.0017 10154680 0.0017
GWSN.US Gulf West Security Network Inc. 20240320 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240320 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240320 0 48.2 55.25 46.55 54 9300 54 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240320 0 21.08 21.08 21.08 21.08 0 21.08
HCBC.US High Country Bancorp Inc. 20240320 0 31.25 31.25 31.25 31.25 0 31.25
HCMC.US Healthier Choices Mgmt 20240320 0 0 0.0001 0 0 87478258 0
HEWA.US HEALTHWAREHOUSE.COM 20240320 0 0.15 0.15 0.15 0.15 300 0.15
HGTXU.US Hugoton Royalty Trust 20240320 0 0.5315 0.5499 0.531 0.5499 6864 0.5499 up up correct
HLAN.US Heartland BancCorp 20240320 0 84.95 84.95 84.95 84.95 0 84.95
HLYK.US HealthLynked Corp 20240320 0 0.06 0.06 0.053 0.059 18500 0.059 down down correct
HMBL.US Humbl Inc 20240320 0 0.0008 0.0009 0.0007 0.0008 56739500 0.0008
HMMR.US Hammer Fiber Optics Holdings Corp. 20240320 0 0.3 0.5 0.2 0.31 130000 0.31 up down incorrect
HPNN.US Hop-On Inc 20240320 0 0.0003 0.0003 0.0002 0.0002 4991666 0.0002 down up incorrect
HPTO.US hopTo Inc. 20240320 0 0.3 0.3 0.3 0.3 0 0.3
HQDA.US HQDA Elderly Life Network Corp. 20240320 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240320 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240320 0 0.41 0.449 0.3 0.449 36700 0.449 up down incorrect
HYSR.US Sunhydrogen Inc. 20240320 0 0.014 0.014 0.012 0.013 5173200 0.013 down up incorrect
HZEN.US Grayscale Horizen Trust 20240320 0 6.94 7.09 6.71 7 47500 7 up down incorrect
IBTN.US InsCorp Inc. (Tennessee) 20240320 0 22.5 22.5 22.5 22.5 500 22.5
ICBU.US Imd Companies Inc 20240320 0 0.0004 0.0005 0.0004 0.0004 898000 0.0004
ICCT.US iCoreConnect Inc. 20240320 0 1.23 1.3 1.2001 1.29 75831 1.29 up down incorrect
ICNB.US Iconic Brands Inc. 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240320 0 1.64 1.645 1.64 1.64 635 1.64
IEHC.US IEH Corporation 20240320 0 6 6 6 6 2000 6
IFHI.US Integrated Financial Holdings Inc. 20240320 0 28.54 28.54 28.54 28.54 0 28.54
IGEN.US IGEN Networks Corp. 20240320 0 0.0003 0.0003 0.0002 0.0002 1630000 0.0002 down down correct
ILAL.US International Land Alliance Inc. 20240320 0 0.035 0.04 0.032 0.033 86500 0.033 down down correct
ILUS.US Ilustrato Pictures Intl 20240320 0 0.012 0.014 0.012 0.013 4858200 0.013 up up correct
IMCI.US INFINITE GROUP INC 20240320 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240320 0 0.001 0.001 0.001 0.001 310934 0.001
INBC.US InBankShares Corporation 20240320 0 8.494 8.494 8.494 8.494 0 8.494
INBP.US Integrated BioPharma Inc. 20240320 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240320 0 9.65 9.65 9.6 9.6 1200 9.6 down down correct
INIS.US International Isotopes Inc. 20240320 0 0.04 0.05 0.04 0.05 12700 0.05 up up correct
INKW.US Greene Concepts Inc New 20240320 0 0.0024 0.0027 0.0024 0.0026 7862133 0.0026 up down incorrect
INLB.US Item 9 Labs Corp. 20240320 0 0.0003 0.0004 0.0003 0.0004 1416363 0.0004 up down incorrect
INND.US Innerscope Hearing Tech 20240320 0 0.0003 0.0004 0.0002 0.0002 16539597 0.0002 down up incorrect
INTI.US Inhibitor Therapeutics Inc. 20240320 0 0.068 0.07 0.063 0.07 6600 0.07 up down incorrect
INTV.US Integrated Ventures Inc 20240320 0 1.12 1.245 1.12 1.245 1600 1.245 up down incorrect
INVU.US InvestView Inc. 20240320 0 0.0198 0.02 0.0174 0.0183 777172 0.0183 down up incorrect
IONI.US I-On Digital Corp. 20240320 0 0.33 0.33 0.32 0.32 13300 0.32 down up incorrect
IPIX.US Innovation Pharmaceuticals Inc 20240320 0 0.0129 0.0135 0.012 0.0134 456371 0.0134 up down incorrect
IPSI.US Innovative Payment Solutions Inc. 20240320 0 0.195 0.195 0.185 0.185 4000 0.185 down up incorrect
IQST.US Iqstel Inc 20240320 0 0.249 0.249 0.226 0.232 293900 0.232 down up incorrect
ISBA.US Isabella Bank Corporation 20240320 0 18.56 18.56 18.25 18.25 4858 17.9856 down down correct
ISCO.US International Stem Cell Corporation 20240320 0 0.06 0.09 0.06 0.09 200 0.09 up up correct
IVDN.US Innovative Designs Inc. 20240320 0 0.18 0.18 0.18 0.18 0 0.18
IVFH.US Innovative Food Holdings Inc. 20240320 0 0.9997 0.9997 0.98 0.98 14800 0.98 down down correct
IWSY.US ImageWare Systems Incorporated 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240320 0 24.25 24.25 24.25 24.25 0 24.25
JFBC.US Jeffersonville Bancorp 20240320 0 19.5 19.5 19.5 19.5 500 19.5
JKSM.US Jacksam Corp. 20240320 0 0.011 0.011 0.011 0.011 0 0.011
JSDA.US Jones Soda Co. 20240320 0 0.227 0.24 0.224 0.23 205800 0.23 up up correct
KAYS.US Kaya Holdings Inc. 20240320 0 0.038 0.038 0.038 0.038 200 0.038
KBLB.US Kraig Biocraft Laboratories Inc. 20240320 0 0.09 0.09 0.09 0.09 296100 0.09
KBPH.US Kyto Technology and Life Science Inc. Class B 20240320 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240320 0 37.01 37.01 37.01 37.01 100 37.01
KGKG.US Kona Gold Solutions Inc. 20240320 0 0.0042 0.0042 0.0031 0.0033 21262567 0.0033 down down correct
KISB.US Kish Bancorp Inc. 20240320 0 30.5 30.5 30.5 30.5 0 30.5
KITL.US Kisses From Italy Inc 20240320 0 0.0013 0.0013 0.001 0.0013 2141151 0.0013
KTEL.US KonaTel Inc. 20240320 0 0.65 0.65 0.65 0.65 500 0.65
KTHN.US Katahdin Bankshares Corp. 20240320 0 22.5 22.5 22.5 22.5 0 22.5
LBRDB.US Liberty Broadband Corp. Class B 20240320 0 62.5 62.5 62.5 62.5 0 62.5
LBSR.US LIBERTY STAR URANM METLS 20240320 0 0.493 0.495 0.432 0.4735 14100 0.4735 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240320 0 0.028 0.03 0.028 0.03 8100 0.03 up up correct
LDSN.US Luduson G Inc 20240320 0 0.515 0.515 0.515 0.515 0 0.515
LEAI.US Legacy Education Alliance Inc 20240320 0 0.1277 0.159 0.1277 0.159 12694 0.159 up up correct
LFER.US Life on Earth Inc. 20240320 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240320 0 15.06 15.25 15 15.25 600 15.25 up up correct
LGCP.US LEGION CAP CORP 20240320 0 0.198 0.198 0.198 0.198 150 0.198
LGIQ.US Logiq Inc. 20240320 0 0.013 0.018 0.013 0.015 42900 0.015 up up correct
LICT.US LICT Corporation 20240320 0 15550 15550 15550 15550 100 15550
LIVC.US Live Current Media Inc. 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240320 0 29.62 29.62 29.62 29.62 10 29.62
LQMT.US Liquidmetal Technologies Inc. 20240320 0 0.05 0.06 0.05 0.06 3151500 0.06 up up correct
LSMG.US Lode-Star Mining Inc. 20240320 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240320 0 22.55 24.27 22.4 24.04 210600 24.04 up up correct
LTNC.US Labor Smart Inc 20240320 0 0.0007 0.0015 0.0007 0.0015 3235376 0.0015 up up correct
LTUM.US Lithium Corporation 20240320 0 0.038 0.04 0.036 0.037 89500 0.037 down down correct
LUMB.US Lumbee Guaranty Bank 20240320 0 10.25 10.25 10.25 10.25 0 10.25
LUVU.US Luvu Brands Inc. 20240320 0 0.07 0.08 0.07 0.08 20600 0.08 up up correct
LYBC.US Lyons Bancorp Inc. 20240320 0 40.5 40.5 38.01 39.5 3050 39.1409 down down correct
MACE.US Mace Security International Inc. 20240320 0 0.04 0.04 0.04 0.04 4000 0.04
MAGE.US Magellan Gold Corporation 20240320 0 0.1 0.1 0.1 0.1 100 0.1
MBLU.US Morris State Bancshares Inc 20240320 0 85 85 85 85 132 85
MCBI.US Mountain Commerce Bancorp Inc. 20240320 0 17.78 18.25 17.76 18.25 5800 18.25 up up correct
MCOA.US Marijuana Company of America Inc. 20240320 0 0.0001 0.0002 0.0001 0.0002 9239505 0.0002 up up correct
MDCN.US Medican Enterprises Inc 20240320 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240320 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240320 0 1 1.02 0.98 1.01 167200 1.01 up up correct
MFON.US Mobivity Holdings Corp. 20240320 0 0.35 0.35 0.35 0.35 3500 0.35
MGTI.US MGT Capital Investments Inc. 20240320 0 0.0029 0.0036 0.0025 0.0033 1641166 0.0033 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240320 0 18.1 18.2 18.01 18.2 3300 18.2 up up correct
MHTX.US Manhattan Scientifics Inc. 20240320 0 0.0023 0.0038 0.0023 0.0038 25800 0.0038 up up correct
MITI.US MITESCO INC 20240320 0 0.4 0.4 0.25 0.27 8300 0.27 down down correct
MJHI.US MJ Harvest Inc. 20240320 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240320 0 0.0023 0.0027 0.0023 0.0023 24758989 0.0023
MJNE.US MJ HOLDINGS INC 20240320 0 0.006 0.006 0.005 0.005 328100 0.005 down down correct
MMEX.US Mmex Resources Corp 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MMND.US Mastermind Inc. 20240320 0 0.09 0.09 0.09 0.09 13 0.09
MNAT.US Marquette National Corporation 20240320 0 26.97 26.97 26.97 26.97 0 26.97
MNBO.US MNB Holdings Corporation 20240320 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240320 0 47 47 47 47 0 47
MNTR.US Mentor Capital Inc. 20240320 0 0.05 0.06 0.04 0.06 21900 0.06 up up correct
MPIR.US Empire Diversified Energy Inc. 20240320 0 0.18 0.18 0.18 0.18 0 0.18
MRMD.US MariMed Inc 20240320 0 0.26 0.269 0.24 0.257 364700 0.257 down down correct
MRZM.US Marizyme Incorporated 20240320 0 0.1 0.1 0.1 0.1 0 0.1
MVLY.US Mission Valley Bancorp 20240320 0 13.9 13.9 13.9 13.9 0 13.9
NANX.US Nanophase Technologies Corporation 20240320 0 0.85 0.85 0.77 0.83 1000 0.83 down down correct
NASB.US NASB Financial Inc. 20240320 0 32.01 32.01 32.01 32.01 0 32.01
NAUH.US National American University Holdings Inc. 20240320 0 0.05 0.05 0.05 0.05 1 0.05
NBIO.US Nascent Biotech Inc. 20240320 0 0.117 0.16 0.117 0.146 21200 0.146 up up correct
NGTF.US NightFood Holdings Inc. 20240320 0 0.0113 0.0114 0.0107 0.0108 106832 0.0108 down up incorrect
NIDB.US Northeast Indiana Bancorp Inc. 20240320 0 17.85 17.85 17.85 17.85 0 17.85
NLCP.US NewLake Capital Partners 20240320 0 18 18.49 18 18.39 62600 17.9954 up down incorrect
NLST.US Netlist Inc 20240320 0 1.65 1.68 1.62 1.63 117000 1.63 down up incorrect
NOBH.US Nobility Homes Inc. 20240320 0 37 37 37 37 4900 37
NOHO.US Novation Holdings Inc 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240320 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240320 0 0.36 0.36 0.36 0.36 0 0.36
NSAV.US Net Savings Link Inc 20240320 0 0.0014 0.0015 0.0014 0.0014 4395073 0.0014
NUGS.US Cannabis Strategic Ventures 20240320 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240320 0 0.05 0.05 0.05 0.05 0 0.05
NUVR.US Nuvera Communications Inc. 20240320 0 10.75 10.75 10.67 10.67 300 10.67 down down correct
NWBO.US Northwest Biotherapeutics Inc. 20240320 0 0.51 0.52 0.48 0.49 2492500 0.49 down down correct
NWYF.US Northway Financial Inc. 20240320 0 18.4 18.4 18.4 18.4 2900 18.4
NXEN.US Nexien BioPharma Inc. 20240320 0 0.016 0.021 0.016 0.021 8600 0.021 up up correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240320 0 0.066 0.066 0.066 0.066 0 0.066
ODYY.US Odyssey Group International Inc. 20240320 0 0.05 0.05 0.04 0.05 7400 0.05
OMTK.US Omnitek Engineering Corp. 20240320 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240320 0 1.25 1.25 1.25 1.25 11 1.25
OPTI.US Optec International Inc 20240320 0 0.0027 0.0032 0.0027 0.0032 35802836 0.0032 up up correct
OPVS.US NanoFlex Power Corp. 20240320 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240320 0 6.99 7.16 6.98 7 11107 7 up up correct
OSBK.US Oconee Financial Corporation 20240320 0 35.11 35.11 35.11 35.11 0 35.11
OTCM.US OTC Markets Group Inc. 20240320 0 54.1 54.1 53.28 53.5 3900 53.32 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240320 0 0.04 0.04 0.03 0.04 64100 0.04
OTTW.US Ottawa Bancorp Inc. 20240320 0 11.05 11.05 11.05 11.05 0 11.05
OWPC.US One World Pharma Inc. 20240320 0 0.0535 0.0535 0.0421 0.046 515944 0.046 down down correct
OZSC.US Ozop Energy Solutions Inc 20240320 0 0.0012 0.0012 0.001 0.0011 36231833 0.0011 down down correct
PBAM.US Private Bancorp of America Inc. 20240320 0 34.5 34.5 34.25 34.35 1300 34.35 down down correct
PBIO.US Pressure BioSciences Inc. 20240320 0 0.14 0.17 0.14 0.17 665600 0.17 up up correct
PBNC.US PB Financial Corporation 20240320 0 39.4 39.4 39.4 39.4 100 39.4
PBNK.US Pinnacle Bank 20240320 0 15.62 15.62 15.62 15.62 5700 15.62
PBSV.US Pharma-Bio Serv Inc. 20240320 0 0.79 0.79 0.79 0.79 164 0.79
PBYA.US Upstryve Inc 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240320 0 15.99 15.99 15.99 15.99 0 15.99
PFHO.US Pacific Health Care Organization Inc. 20240320 0 0.6 0.68 0.59 0.68 4800 0.68 up up correct
PFLC.US Pacific Financial Corporation 20240320 0 10.18 10.18 10.18 10.18 0 10.18
PFTI.US Puradyn Filter Technologies Incorporated 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240320 0 0.0903 0.0903 0.0903 0.0903 75 0.0903
PGTK.US Pacific Green Technologies Inc. 20240320 0 0.47 0.47 0.47 0.47 500 0.47
PHCG.US Pure Harvest Cannabis Group Inc. 20240320 0 0.003 0.003 0.003 0.003 0 0.003
PHIL.US Phi Group Inc 20240320 0 0.0003 0.0004 0.0002 0.0004 93045119 0.0004 up up correct
PHOT.US GrowLife Inc. 20240320 0 0.0008 0.0008 0.0008 0.0008 9 0.0008
PKTX.US ProtoKinetix Incorporated 20240320 0 0.0199 0.0199 0.0199 0.0199 20 0.0199
PMHG.US Prime Meridian Holding Co. 20240320 0 20.75 21.19 20.75 21.19 1000 21.19 up up correct
PPBN.US Pinnacle Bankshares Corporation 20240320 0 28.75 28.75 28.75 28.75 0 28.75
PPHI.US Positive Physicians Holdings Inc. 20240320 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240320 0 0.18 0.19 0.18 0.19 25400 0.19 up up correct
PSBQ.US PSB Holdings Inc. 20240320 0 20.25 21.25 20.25 21.2 1500 21.2 up up correct
PTOI.US Plastic2Oil Inc. 20240320 0 0.0043 0.0043 0.0043 0.0043 4026 0.0043
PUBC.US PureBase Corporation 20240320 0 0.094 0.11 0.08 0.08 37500 0.08 down down correct
PURE.US Pure Bioscience Inc. 20240320 0 0.09 0.1 0.09 0.1 13100 0.1 up up correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240320 0 0.2 0.2 0.195 0.2 80400 0.2
PWCO.US PwrCor Inc. 20240320 0 0.056 0.056 0.056 0.056 0 0.056
PXFG.US Phoenix Footwear Group Inc. 20240320 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240320 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
QEPC.US Q.E.P. CO INC 20240320 0 26.5 27.75 25.55 27.75 1600 27.75 up up correct
QGSI.US QuantGate Systems Inc 20240320 0 0.0399 0.0399 0.0399 0.0399 10000 0.0399
QMCI.US QuoteMedia Inc. 20240320 0 0.21 0.21 0.21 0.21 0 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240320 0 11.08 11.1 11.08 11.1 1200 11.1 up up correct
QPRC.US Quest Patent Research Corp. 20240320 0 0.2 0.2 0.2 0.2 0 0.2
QRON.US Qrons Inc. 20240320 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240320 0 7.1 7.3 7.1 7.3 17400 7.3 up up correct
QSEP.US QS Energy Inc. 20240320 0 0.05 0.05 0.05 0.05 45700 0.05
RASP.US Rasna Therapeutics Inc. 20240320 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240320 0 0.0699 0.0724 0.0665 0.0698 264134 0.0698 down down correct
RELT.US Reliant Holdings Inc. 20240320 0 0.0989 0.1 0.064 0.099 38802 0.099 up up correct
RGBP.US Regen Biopharma Inc 20240320 0 0.8 0.89 0.7669 0.78 7945 0.78 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240320 0 0.0012 0.0012 0.0012 0.0012 2184 0.0012
RGUS.US Regi U.S. Inc. 20240320 0 0.003 0.003 0.003 0.003 0 0.003
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240320 0 0.02 0.02 0.02 0.02 185 0.02
RMHB.US Rocky Mountain High Brands Inc 20240320 0 0.0095 0.0155 0.0095 0.0102 84300 0.0102 up up correct
ROYE.US Royal Energy Resources Inc. 20240320 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240320 0 0.05 0.07 0.05 0.05 19000 0.05
RPMT.US Rego Payment Architectures Inc 20240320 0 1.25 1.29 1.09 1.29 66000 1.29 up up correct
RRIF.US Rainforest Resources Inc. 20240320 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240320 0 0.0008 0.001 0.0008 0.001 19597998 0.001 up up correct
RSTN.US RDE INC 20240320 0 4.06 4.06 4.06 4.06 500 4.06
RVIV.US Reviv3 Procare Co. 20240320 0 12.25 12.8395 12.2 12.76 14501 12.76 up up correct
RWCB.US Redwood Capital Bancorp 20240320 0 21 21 21 21 0 21
RXMD.US Progressive Care Inc. 20240320 0 2.265 2.28 2.265 2.28 300 2.28 up up correct
SABK.US South Atlantic Bancshares Inc. 20240320 0 11.4 11.4 11.383 11.4 2200 11.4
SAML.US SAMSARA LUGGAGE INC 20240320 0 0.0272 0.034 0.0272 0.031 914257 0.031 up up correct
SANP.US Santo Mining Corp 20240320 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240320 0 0.32 0.32 0.32 0.32 300 0.32
SCIA.US SCI Engineered Materials Inc. 20240320 0 5.4 5.4 5.4 5.4 1000 5.4
SCND.US Scientific Industries Inc. 20240320 0 1.7 1.75 1.66 1.663 7000 1.663 down down correct
SCOO.US School Specialty Inc. 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240320 0 27.87 27.87 27.85 27.85 1400 27.85 down down correct
SEGI.US Sycamore Entmt Group Inc 20240320 0 0.0006 0.0007 0.0006 0.0007 9643 0.0007 up up correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240320 0 0.06 0.06 0.06 0.06 0 0.06
SGMD.US Sugarmade Inc. 20240320 0 0.003 0.005 0.003 0.003 50292 0.003
SHMP.US NaturalShrimp Inc. 20240320 0 0.011 0.011 0.01 0.011 7928800 0.011
SHRG.US Sharing Services Global Corp. 20240320 0 0.002 0.002 0.001 0.002 136900 0.002
SHWZ.US Medicine Man Technologies Inc. 20240320 0 0.961 0.975 0.9111 0.96 9084 0.96 down down correct
SING.US SinglePoint Inc. 20240320 0 0.29 0.3 0.281 0.288 317800 0.288 down down correct
SIRC.US Solar Integrated Roofing Corp 20240320 0 0.0007 0.0007 0.0004 0.0005 224724116 0.0005 down down correct
SKAS.US Saker Aviation Services Inc. 20240320 0 8.46 8.46 8.46 8.46 800 8.46
SKVI.US Skinvisible Inc. 20240320 0 0.061 0.061 0.061 0.061 0 0.061
SKYE.US SKYE BIOSCIENCE INC 20240320 0 13.47 13.47 11.27 12.655 13100 12.655 down down correct
SMGI.US SMG Industries Inc. 20240320 0 0.065 0.065 0.065 0.065 0 0.065
SMKG.US SMART CARD MKTG SYS INC 20240320 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240320 0 0.0004 0.0004 0.0004 0.0004 25000 0.0004
SNVP.US Savoy Energy Corp New 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240320 0 0.02 0.021 0.019 0.0195 32000 0.0195 down down correct
SNYR.US Synergy CHC Corp. 20240320 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240320 0 7.49 7.5 7.38 7.5 600 7.5 up up correct
SPGX.US Sustainable Projects Group Inc 20240320 0 0.045 0.045 0.045 0.045 0 0.045
SPYR.US SPYR INC 20240320 0 0.0001 0.0001 0.0001 0.0001 4050000 0.0001
SRGZ.US Star Gold Corp. 20240320 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240320 0 16.25 16.25 16.25 16.25 0 16.25
STCB.US Starco Brands Inc 20240320 0 0.12 0.13 0.12 0.13 146700 0.13 up up correct
STEV.US Stevia Corp 20240320 0 0.0035 0.0042 0.0035 0.0035 282643 0.0035
STHI.US Sprout Tiny Homes Inc. 20240320 0 0.024 0.024 0.024 0.024 0 0.024
STLY.US HG Holdings Inc. 20240320 0 5.9 6.04 5.9 6.04 1200 6.04 up up correct
STMH.US Stem Holdings Inc. 20240320 0 0.1 0.1 0.1 0.1 77 0.1
SUME.US Summer Energy Holdings Inc. 20240320 0 0.45 0.45 0.415 0.415 4000 0.415 down down correct
SUND.US Sundance Strategies Inc. 20240320 0 1 1 1 1 0 1
SVBT.US SVB & T Corporation 20240320 0 39.3 39.3 39.3 39.3 0 39.3
SYEV.US Seychelle Environmental Technologies Inc. 20240320 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240320 0 0.0011 0.0011 0.0011 0.0011 18 0.0011
SYSX.US Sysorex Inc. 20240320 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240320 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240320 0 3.85 3.85 3.7 3.7 2800 3.7 down up incorrect
TCCO.US TECHNICAL COMMUNICATIONS 20240320 0 0.39 0.39 0.39 0.39 600 0.39
TCNB.US Town Center Bank 20240320 0 5.34 5.34 5.34 5.34 0 5.34
TDNT.US Trident Brands Incorporated 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240320 0 0.0799 0.0799 0.0799 0.0799 23257 0.0799
TGEN.US TECOGEN INC 20240320 0 0.7 0.76 0.7 0.76 2800 0.76 up down incorrect
TGHI.US Touchpoint Group Holdings Inc. 20240320 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240320 0 0.042 0.042 0.042 0.042 0 0.042
TIKK.US Tel-Instrument Electronics Corp 20240320 0 1.8 1.8 1.8 1.8 0 1.8
TIXC.US Tix Corporation 20240320 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240320 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240320 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240320 0 0.0075 0.0075 0.0075 0.0075 240 0.0075
TLRS.US Timberline Resources Corporation 20240320 0 0.04 0.04 0.04 0.04 29000 0.04
TLSS.US TRANSPORTATION & LOGISTIC 20240320 0 0.0001 0.0002 0.0001 0.0001 22700192 0.0001
TMBXF.US Tombstone Exploration Corporation 20240320 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TMRC.US Texas Mineral Resources Corp. 20240320 0 0.38 0.43 0.37 0.41 39300 0.41 up up correct
TOFB.US Tofutti Brands Inc. 20240320 0 0.83 0.83 0.83 0.83 100 0.83
TPCS.US TechPrecision Corporation 20240320 0 3.53 3.85 3.53 3.84 3100 3.84 up up correct
TPTW.US TPT Global Tech Inc. 20240320 0 0.0006 0.0006 0.0005 0.0005 9647515 0.0005 down down correct
TRCK.US Track Group Inc. 20240320 0 0.3 0.3 0.3 0.3 2500 0.3
TRVR.US Two Rivers Financial Group Inc 20240320 0 35.5 35.5 35.5 35.5 0 35.5
TSSI.US TSS Inc. 20240320 0 0.47 0.47 0.47 0.47 0 0.47
TYCB.US Calvin B. Taylor Bankshares Inc. 20240320 0 45 45 45 45 0 45
TYFG.US Tri-County Financial Group Inc. 20240320 0 41.5 41.5 41.5 41.5 0 41.3001
UBAB.US United Bancorporation of Alabama Inc. 20240320 0 41.9 42 41.75 42 900 42 up up correct
UCASU.US UC Asset Limited Partnership 20240320 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240320 0 0.05 0.05 0.045 0.047 74000 0.047 down down correct
UNIB.US University Bancorp Inc. 20240320 0 13.7 13.7 13.7 13.7 0 13.7
UNIF.US U & I Financial Corp. 20240320 0 6.45 6.49 6.4 6.45 3998 6.45
UNIR.US Uniroyal Global Engineered Products Inc. 20240320 0 0.001 0.001 0.001 0.001 0 0.001
UNXP.US United Express Inc 20240320 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240320 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240320 0 0.061 0.074 0.048 0.074 600 0.074 up up correct
USMT.US US Metro Bancorp Inc. 20240320 0 3.3 3.3 3.3 3.3 400 3.3
UWHR.US Uwharrie Capital Corp 20240320 0 8 8 7.94 8 11200 8
VFRM.US Veritas Farms Inc. 20240320 0 0.017 0.027 0.017 0.027 15500 0.027 up up correct
VISM.US Visium Technologies Inc 20240320 0 0.0055 0.0055 0.0053 0.0053 733851 0.0053 down down correct
VIVC.US Vivic Corp. 20240320 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240320 0 0.0847 0.086 0.0808 0.083 7608 0.083 down down correct
VPER.US Viper Networks Inc 20240320 0 0.0003 0.0004 0.0003 0.0003 662649 0.0003
VPLM.US Voip-Pal.com Inc. 20240320 0 0.0157 0.0159 0.0156 0.0156 1131623 0.0156 down down correct
VRUS.US Verus International Inc. 20240320 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240320 0 11.15 11.15 11.15 11.15 0 11.15
VYCO.US Vycor Medical Inc. 20240320 0 0.093 0.093 0.093 0.093 0 0.093
VYND.US VYNLEADS INC 20240320 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240320 0 0.07 0.07 0.07 0.07 0 0.07
WARM.US Cool Technologies Inc. 20240320 0 0.0013 0.0015 0.0012 0.0015 2642382 0.0015 up up correct
WAYN.US Wayne Savings Bancshares Inc. 20240320 0 24.4 24.45 24.31 24.45 2200 24.45 up up correct
WBBW.US Westbury Bancorp Inc 20240320 0 26.875 26.875 26.875 26.875 0 26.875
WCRS.US Western Capital Resources Inc. 20240320 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240320 0 0.001 0.001 0.001 0.001 0 0.001
WDDD.US Worlds Inc. 20240320 0 0.0126 0.0126 0.0126 0.0126 37591 0.0126
WDLF.US Social Life Network Inc 20240320 0 0.0006 0.0007 0.0005 0.0007 4411663 0.0007 up up correct
WINR.US Simplicity Esports and Gaming Company. 20240320 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240320 0 0.4 0.41 0.34 0.34 16800 0.34 down down correct
WRIV.US White River Bancshares Co. 20240320 0 58.4 58.4 58.4 58.4 0 58.4
WSCO.US Wall Street Media Co Inc. 20240320 0 0.59 0.59 0.59 0.59 0 0.59
WTBFB.US W T B Financial Crp B 20240320 0 275 280 266 280 100 280 up up correct
XDSL.US mPhase Technologies Inc. 20240320 0 0.001 0.001 0.001 0.001 1802 0.001
XERI.US XERIANT INC 20240320 0 0.017 0.017 0.015 0.016 615900 0.016 down down correct
ZCSH.US Grayscale Zcash Trust 20240320 0 6.42 6.61 5.76 6.61 25300 6.61 up down incorrect
ZDPY.US Zoned Properties Inc. 20240320 0 0.497 0.497 0.497 0.497 100 0.497
ZNOG.US Zion Oil & Gas Inc 20240320 0 0.06 0.06 0.06 0.06 782300 0.06

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