CollectAI

close-otc

2024/03/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240321 0 0.0187 0.0198 0.0185 0.0189 3225222 0.0189 up down incorrect
AAWH.US Ascend Wellness Holdings Inc Class A 20240321 0 1.2 1.27 1.18 1.26 441400 1.26 up down incorrect
ABMC.US AMER BIO MEDICA CORP 20240321 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240321 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240321 0 0.055 0.065 0.055 0.06 2600 0.06 up up correct
ACBM.US Acro Biomedical Co Ltd 20240321 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240321 0 7.75 7.75 7.25 7.25 1900 7.25 down down correct
ACUR.US Acura Pharmaceuticals Inc. 20240321 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
ADGO.US Advantego Corp 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240321 0 0.0644 0.0649 0.0592 0.0592 213980 0.0592 down down correct
ADMT.US ADM Tronics Unlimited Inc. 20240321 0 0.09 0.12 0.08 0.12 419700 0.12 up up correct
AERG.US Applied Energetics Inc. 20240321 0 2.02 2.035 1.97 2.02 61500 2.02
AFIPA.US Amfi Corp A 20240321 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240321 0 0.03 0.04 0.03 0.04 34000 0.04 up up correct
AITX.US Artificial Intelligence Technology Solutions Inc 20240321 0 0.0022 0.0025 0.0021 0.0023 81006649 0.0023 up up correct
ALBY.US Community Capital Bancshares Inc. 20240321 0 18.75 18.75 18.75 18.75 0 18.75
ALDS.US APPlife Digital Solutions Inc. 20240321 0 0.0093 0.0093 0.0093 0.0093 0 0.0093
ALID.US Allied Corp. (California) 20240321 0 0.0679 0.0679 0.0679 0.0679 0 0.0679
ALKM.US Alkame Holdings Inc 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240321 0 27.88 27.88 27.88 27.88 0 27.88
ALTD.US Altitude International Inc. 20240321 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240321 0 37.28 37.28 37.28 37.28 600 37.28
AMCT.US American Education Center Inc. 20240321 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240321 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240321 0 0.008 0.009 0.008 0.009 108400 0.009 up up correct
AMMX.US AmeraMex International Inc. 20240321 0 0.152 0.152 0.152 0.152 10000 0.152
AMNL.US Applied Minerals Inc. 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240321 0 0.05 0.05 0.05 0.05 20000 0.05
ANDR.US Andrea Electronics Corporation 20240321 0 0.01 0.01 0.01 0.01 0 0.01
ARBV.US American Riviera Bank 20240321 0 16 16 16 16 0 16
ARTH.US Arch Therapeutics Inc. 20240321 0 2.14 2.14 1.92 1.92 600 1.92 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240321 0 34.1 34.1 34.1 34.1 100 34.1
ATAO.US ALTAIR INTERNATIONAL CORP 20240321 0 0.076 0.08 0.076 0.08 10500 0.08 up up correct
ATGN.US Altigen Communications Inc 20240321 0 0.82 0.85 0.81 0.84 32400 0.84 up up correct
ATRX.US Adhera Therapeutics Inc 20240321 0 0.01 0.01 0.01 0.01 10000 0.01
ATVK.US Ameritek Ventures 20240321 0 0.0015 0.0015 0.0015 0.0015 142515 0.0015
AUNXF.US Axp Energy Ltd 20240321 0 0.0005 0.0007 0.0005 0.0005 3675772 0.0005
AXIM.US AXIM Biotechnologies Inc. 20240321 0 0.013 0.014 0.012 0.013 73500 0.013
AZFL.US Amazonas Florestal New 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240321 0 0.77 0.8 0.77 0.8 7500 0.8 up up correct
BANT.US Bantec Inc 20240321 0 0.0112 0.0196 0.0112 0.0147 9317 0.0147 up down incorrect
BASA.US Basanite Inc. 20240321 0 0.011 0.012 0.011 0.011 22800 0.011
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240321 0 50.25 50.25 50.25 50.25 7 50.25
BAYP.US Bayport Intl Holdgs Inc 20240321 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240321 0 9.24 9.24 9.22 9.22 8000 9.22 down up incorrect
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240321 0 9.93 10.42 9.89 10.35 370600 10.35 up down incorrect
BCTF.US Bancorp 34 Inc. 20240321 0 9 9 9 9 100 9
BDCO.US Blue Dolphin Energy Company 20240321 0 4.87 5.04 4.87 4.9 2200 4.9 up down incorrect
BDGR.US Black Dragon Res Cos Inc 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240321 0 2.42 2.43 2.42 2.43 300 2.43 up down incorrect
BEGI.US BlackStar Enterprise Group Inc. 20240321 0 0.0011 0.0012 0.0011 0.0011 20524544 0.0011
BELP.US Belpointe REIT Inc 20240321 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240321 0 28.75 28.75 26.9 26.9 2660 26.9 down down correct
BFCH.US Bitfrontier Capital Hldgs 20240321 0 0.015 0.016 0.013 0.016 346549 0.016 up up correct
BIIO.US Bionovate Technologies 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240321 0 0.002 0.002 0.002 0.002 2357400 0.002
BLGO.US BioLargo Inc. 20240321 0 0.37 0.37 0.35 0.36 352300 0.36 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240321 0 0.99 0.99 0.99 0.99 0 0.99
BMTM.US Bright Mountain Media Inc. 20240321 0 0.0801 0.0801 0.0801 0.0801 0 0.0801
BNCC.US BNCCorp Inc. 20240321 0 23.05 23.3 22.94 22.94 2600 22.94 down up incorrect
BNET.US Bion Environmental Technologies Inc. 20240321 0 0.98 1.02 0.96 0.96 3200 0.96 down up incorrect
BOID.US Bank of Idaho Holding Co 20240321 0 28.5 28.5 28.5 28.5 0 28.5
BRLL.US Barrel Energy Inc 20240321 0 0.0088 0.0099 0.0088 0.0099 442177 0.0099 up down incorrect
BRSF.US BRAIN SCIENTIFIC INC 20240321 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240321 0 0.4 0.4 0.4 0.4 100 0.4
BSFO.US Bank San Francisco California NEW 20240321 0 26.9 26.9 26.9 26.9 100 26.9
BSPK.US Bespoke Extracts Inc 20240321 0 0.18 0.18 0.18 0.18 225 0.18
BTIM.US Boatim Inc. 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240321 0 0.07 0.08 0.07 0.07 56000 0.07
BUKS.US Butler National Corporation 20240321 0 0.76 0.78 0.76 0.78 46600 0.78 up up correct
BWMG.US BROWNIE'S MARINE GRP INC 20240321 0 0.0126 0.0126 0.0126 0.0126 100 0.0126
CANB.US Can B Corp. 20240321 0 0.065 0.076 0.063 0.076 42900 0.076 up up correct
CANN.US General Cannabis Corp. 20240321 0 0.0839 0.0839 0.0761 0.0801 29600 0.0801 down down correct
CAPC.US Capstone Cos. Inc. 20240321 0 0.016 0.02 0.014 0.018 15800 0.018 up up correct
CAPS.US Capstone Therapeutics Corp. 20240321 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240321 0 0.0019 0.0019 0.0017 0.0017 427440 0.0017 down down correct
CBAF.US Citba Financial Corporation 20240321 0 22.6 22.75 22.6 22.75 800 22.75 up up correct
CBBI.US CBB Bancorp Inc 20240321 0 9.9 9.98 9.9 9.98 6700 9.98 up up correct
CBDS.US Cannabis Sativa Inc. 20240321 0 0.0117 0.0133 0.0117 0.0133 13239 0.0133 up up correct
CBKM.US Consumers Bancorp Inc. 20240321 0 16.25 16.5 15.81 16.45 3000 16.45 up up correct
CBTN.US Citizens Bancorp Investment Inc Class A 20240321 0 33.25 33.25 33.25 33.25 0 33.25
CBWA.US Commencement Bank 20240321 0 9.75 10 9.75 10 600 10 up up correct
CCNB.US Coastal Carolina Bancshares Inc. 20240321 0 9.65 9.77 9.65 9.76 1000 9.76 up up correct
CCOB.US Century Cobalt Corp. 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240321 0 0.0001 0.0001 0.0001 0.0001 80000 0.0001
CCUR.US CCUR Holdings Inc. 20240321 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240321 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240321 0 0.8 0.97 0.785 0.884 324900 0.884 up up correct
CFNB.US California First National Bancorp 20240321 0 18.35 18.35 18.35 18.35 0 18.35
CGLO.US Coro Global Inc 20240321 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240321 0 46.01 46.01 46.01 46.01 0 46.01
CHUC.US CHARLIES HOLDINGS INC 20240321 0 0.1361 0.145 0.103 0.145 49800 0.145 up up correct
CIBH.US CIB Marine Bancshares Inc. 20240321 0 20.01 20.01 20.01 20.01 200 20.01
CLCS.US Cell Source Inc. 20240321 0 0.49 0.59 0.49 0.59 12164 0.59 up up correct
CLRD.US CLEARDAY INC 20240321 0 0.34 0.34 0.3 0.31 6100 0.31 down down correct
CLSH.US CLS Holdings USA Inc 20240321 0 0.041 0.05 0.041 0.05 50000 0.05 up up correct
CMTV.US Community Bancorp. 20240321 0 16.18 16.18 16.18 16.18 0 16.18
CMUV.US CMUV BANCORP 20240321 0 17.5 17.5 17.5 17.5 0 17.5
CMXC.US Cell MedX Corp. 20240321 0 0.024 0.024 0.024 0.024 0 0.024
CNAF.US Commercial National Financial Corporation 20240321 0 9.6 10 9.12 9.5 4200 9.5 down down correct
CNBB.US CNB Community Bancorp Inc 20240321 0 35 35 34.65 34.65 1336 34.36 down down correct
CNBN.US CNB Bank Shares Inc. 20240321 0 17.11 17.11 17.11 17.11 0 17.11
CNBX.US Cannabics Pharmaceuticals Inc. 20240321 0 0.02 0.02 0.01 0.01 6800 0.01 down down correct
CNFN.US CFN Enterprises Inc 20240321 0 0.14 0.14 0.14 0.14 0 0.14
COSO.US CoastalSouth Bancshares Inc. 20240321 0 16.26 16.26 16.26 16.26 370 16.26
CPKF.US Chesapeake Financial Shares Inc. 20240321 0 17.7 17.7 17.7 17.7 0 17.7
CPMV.US MOSAIC IMMUNOENGINEERING 20240321 0 0.53 0.53 0.53 0.53 0 0.53
CPTP.US Capital Properties Inc. 20240321 0 10.5 10.5 10.5 10.5 2000 10.5
CPWR.US Ocean Thermal Energy Corp. 20240321 0 0.02 0.02 0.0179 0.019 140151 0.019 down up incorrect
CRBO.US Carbon Energy Corporation 20240321 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240321 0 2.15 2.15 2.15 2.15 1300 2.15
CRSS.US Crossroads Systems Inc. 20240321 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240321 0 0.0178 0.0196 0.0157 0.0178 430900 0.0178
CRVW.US CareView Communications Inc. 20240321 0 0.06 0.06 0.05 0.05 13200 0.05 down up incorrect
CRYM.US CRYOMASS TECHNOLOGIES INC 20240321 0 0.0366 0.039 0.0366 0.0366 45180 0.0366
CSHX.US Cashmere Valley Bank 20240321 0 50.8 50.8 50.8 50.8 300 50.8
CTGL.US Citrine Global Corp 20240321 0 0.007 0.01 0.007 0.01 11000 0.01 up up correct
CTUY.US Century Next Financial Corporation 20240321 0 30 30.35 30 30.35 400 30.35 up up correct
CVAT.US Cavitation Technologies Inc. 20240321 0 0.02 0.02 0.02 0.02 50200 0.02
CVSI.US CV Sciences Inc. 20240321 0 0.04 0.04 0.03 0.03 187600 0.03 down down correct
CWBK.US CW Bancorp 20240321 0 30 30 30 30 1000 30
CWGL.US Crimson Wine Group Ltd. 20240321 0 5.75 5.8 5.75 5.8 4100 5.8 up up correct
CWPE.US CW Petroleum Corp 20240321 0 0.28 0.28 0.28 0.28 0 0.28
CYBL.US Cyberlux Corp 20240321 0 0.0026 0.0029 0.0024 0.0024 6430134 0.0024 down down correct
CYDY.US CytoDyn Inc. 20240321 0 0.16 0.17 0.16 0.16 2898600 0.16
CYSM.US Community Bancorp of Santa Maria 20240321 0 10.39 10.39 10.39 10.39 0 10.39
DBIN.US Dacotah Banks Inc. 20240321 0 33 33 33 33 100 33
DCSX.US DIRECT COMM SOLUTIONS 20240321 0 0.61 0.61 0.61 0.61 0 0.61
DFCO.US DALRADA FINCL CORP 20240321 0 0.168 0.168 0.165 0.168 6300 0.168
DGWR.US DEEP GREEN WASTE & REC 20240321 0 0.0369 0.0369 0.0369 0.0369 0 0.0369
DIGP.US DigiPath Inc. 20240321 0 0.012 0.018 0.012 0.0172 55200 0.0172 up up correct
DIMC.US Dimeco Inc. 20240321 0 34.55 35.5 34.5 34.5 3475 34.1057 down down correct
DPLS.US Darkpulse Inc 20240321 0 0.001 0.001 0.0009 0.001 4521986 0.001
DPWW.US Diego Pellicer Worldwide Inc. 20240321 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240321 0 0.0003 0.0003 0.0002 0.0003 7242344 0.0003
DSBX.US Dogwood State Bank 20240321 0 16.4 16.4 16.4 16.4 0 16.4
DTGI.US Digerati Technologies Inc 20240321 0 0.0284 0.0361 0.028 0.0344 754200 0.0344 up up correct
DYNR.US DynaResource Inc. 20240321 0 1.91 1.91 1.89 1.89 500 1.89 down down correct
EACO.US EACO Corporation 20240321 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240321 0 0.06 0.0606 0.052 0.0571 278400 0.0571 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240321 0 17.8 17.8 17.8 17.8 10 17.8
EFSI.US Eagle Financial Services Inc. 20240321 0 30 30 30 30 0 30
ELTP.US Elite Pharmaceuticals Inc. 20240321 0 0.15 0.16 0.15 0.15 635700 0.15
ELVG.US ELVICTOR GROUP INC 20240321 0 0.02 0.02 0.02 0.02 0 0.02
EMED.US ELECTROMEDICAL TECH INC 20240321 0 0.001 0.001 0.001 0.001 6640000 0.001
EMMA.US Emmaus Life Sciences Inc. 20240321 0 0.101 0.128 0.096 0.128 10400 0.128 up up correct
EMYB.US Embassy Bancorp Inc. 20240321 0 13.7 13.7 13.7 13.7 1900 13.7
ENBP.US ENB Financial Corp 20240321 0 14.3 14.3 14.3 14.3 0 14.3
ENDV.US Endonovo Therapeutics Inc. 20240321 0 0.003 0.003 0.0023 0.0023 132300 0.0023 down down correct
ENZC.US Enzolytics Inc 20240321 0 0.011 0.0136 0.0109 0.0132 11135935 0.0132 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240321 0 0.06 0.08 0.06 0.08 125200 0.08 up up correct
EQFN.US Equitable Financial Corp 20240321 0 13 13 13 13 0 13
ESBS.US ES Bancshares Inc 20240321 0 5.35 5.35 5.35 5.35 0 5.35
ESMC.US Escalon Medical Corp. 20240321 0 0.23 0.23 0.23 0.23 0 0.23
ETCG.US Grayscale Ethereum Classic Trust 20240321 0 14.46 15.2 14.46 14.64 102600 14.64 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240321 0 28 28 26.4 26.79 4461500 26.79 down down correct
ETST.US Earth Science Tech Inc. 20240321 0 0.0701 0.078 0.0701 0.0701 17403 0.0701
EWLL.US eWellness Healthcare Corp. 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240321 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240321 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240321 0 2.69 2.69 2.63 2.63 3000 2.63 down down correct
FALC.US FalconStor Software Inc. 20240321 0 2.13 2.13 2.13 2.13 100 2.13
FBAK.US First National Bank Alaska 20240321 0 197.59 197.99 196 197.99 300 197.99 up up correct
FBPA.US Farmers Bank of Appomattox 20240321 0 23.3 23.3 23.3 23.3 0 23.3
FBTT.US First Bankers Trustshares Inc. 20240321 0 17.9 17.9 17.9 17.9 0 17.9
FCIC.US FCCC Inc. 20240321 0 0.36 0.36 0.186 0.186 1000 0.186 down down correct
FDCT.US FDCTECH INC 20240321 0 0.014 0.014 0.012 0.014 43800 0.014
FDVA.US Freedom Bank of Virginia 20240321 0 10 10 10 10 22000 10
FETM.US Fentura Financial Inc. 20240321 0 24.06 24.67 24.06 24.67 300 24.67 up up correct
FFLO.US FREE FLOW INC 20240321 0 0.2 0.2 0.2 0.2 0 0.2
FGCO.US Financial Gravity Companies Inc. 20240321 0 0.18 0.18 0.18 0.18 0 0.18
FGNV.US Forge Innovation Development Corp 20240321 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240321 0 0.03 0.03 0.03 0.03 0 0.03
FISB.US 1st Capital Bancorp 20240321 0 11.2 11.2 11.2 11.2 0 11.2
FLES.US THE 4 LESS GROUP INC 20240321 0 0.03 0.03 0.028 0.029 1256600 0.029 down down correct
FLSS.US Forbes Energy Services Ltd 20240321 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240321 0 4560 4600 4500 4600 200 4600 up up correct
FMBM.US F & M Bank Corp. 20240321 0 17.02 17.26 16.99 17.26 1500 17.26 up up correct
FMCB.US Farmers & Merchants Bancorp 20240321 0 975 980 962 980 100 980 up up correct
FMCC.US Freddie Mac 20240321 0 1.5 1.68 1.48 1.67 7278000 1.67 up up correct
FMHS.US FARMHOUSE INC 20240321 0 0.22 0.23 0.2062 0.2062 14000 0.2062 down down correct
FNAM.US Evolutionary Genomics Inc. 20240321 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240321 0 24.77 24.77 24.77 24.77 300 24.77
FNMA.US Federal National Mortgage Association 20240321 0 1.82 1.99 1.82 1.95 13284300 1.95 up up correct
FNRN.US First Northern Community Bancorp 20240321 0 8.23 9 8.23 9 7200 9 up up correct
FORW.US Forwardly Inc 20240321 0 0.0098 0.01 0.0066 0.01 674200 0.01 up up correct
FRSB.US First Resource Bank 20240321 0 13.2 13.2 13.2 13.2 0 13.2
FSSN.US FISION Corp. 20240321 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240321 0 5.56 5.8 5.56 5.77 59900 5.77 up up correct
FTLF.US FitLife Brands Inc 20240321 0 22.07 22.09 21.55 21.55 3339 21.55 down down correct
FUST.US Fuse Group Holding Inc. 20240321 0 0.45 0.45 0.45 0.45 0 0.45
FWONB.US Liberty Media Formula One Corporation Series B 20240321 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240321 0 0.0001 0.0001 0.0001 0.0001 1187418 0.0001
GBFH.US GBank Financial Holdings Inc. 20240321 0 15.75 15.95 15.656 15.8 6363 15.8 up up correct
GBLX.US GB Sciences Inc 20240321 0 0.01 0.01 0.01 0.01 206200 0.01
GBTC.US Grayscale Bitcoin Trust 20240321 0 60.319 60.33 57.84 58.11 19718100 58.11 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240321 0 0.0005 0.0007 0.0005 0.0007 835255 0.0007 up up correct
GCEH.US Global Clean Energy Holdings Inc. 20240321 0 0.9467 0.9488 0.9232 0.9302 14617 0.9302 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240321 0 22.8 23.15 22.33 22.33 85100 22.33 down down correct
GIBX.US GIB CAP GROUP INC 20240321 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240321 0 0.14 0.14 0.14 0.14 0 0.14
GKIN.US Guskin Gold Corp. 20240321 0 0.007 0.007 0.007 0.007 127 0.007
GKIT.US Greenkraft Inc. 20240321 0 0.0999 0.0999 0.0999 0.0999 0 0.0999
GLAE.US GlassBridge Enterprises Inc 20240321 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240321 0 1.35 1.38 1.35 1.38 14400 1.38 up up correct
GLNS.US Golden Star Resource Corp. 20240321 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240321 0 1.65 1.65 1.578 1.59 25900 1.59 down down correct
GMER.US GOOD GAMING INC 20240321 0 0.0212 0.0242 0.0212 0.0213 382353 0.0213 up up correct
GMGT.US Gaming Technologies Inc. 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240321 0 0.0001 0.0001 0.0001 0.0001 1575 0.0001
GNRS.US Greenrose Acquisition Corp 20240321 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240321 0 2.93 2.93 2.93 2.93 0 2.93
GPFT.US Grapefruit USA Inc 20240321 0 0.0018 0.0018 0.0011 0.0014 259000 0.0014 down down correct
GPOX.US GPO PLUS INC 20240321 0 0.13 0.13 0.129 0.13 127500 0.13
GRMC.US GOLDRICH MINING CO 20240321 0 0.015 0.015 0.015 0.015 0 0.015
GRWC.US Grow Capital Inc. 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240321 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240321 0 0.001 0.001 0.001 0.001 540500 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240321 0 0.0019 0.0022 0.0017 0.0022 2134501 0.0022 up down incorrect
GSTX.US Graphene & Solar Technologies Ltd. 20240321 0 0.0036 0.0036 0.0036 0.0036 2000 0.0036
GTEH.US Gentech Holdings Inc 20240321 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240321 0 0.2821 0.3 0.276 0.295 223800 0.295 up down incorrect
GTLL.US Global Techs Ltd 20240321 0 0.0003 0.0003 0.0002 0.0003 15648500 0.0003
GVSI.US Good Vibrations Shoes Inc 20240321 0 0.0018 0.0021 0.0017 0.002 12135877 0.002 up down incorrect
GWSN.US Gulf West Security Network Inc. 20240321 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240321 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240321 0 55 58.99 53 56.95 6300 56.95 up down incorrect
GZIC.US GZ6G TECHNOLOGIES CORP 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240321 0 21.15 21.8 21.15 21.7 12500 21.7 up down incorrect
HCBC.US High Country Bancorp Inc. 20240321 0 31.25 31.25 31.25 31.25 0 31.25
HCMC.US Healthier Choices Mgmt 20240321 0 0 0 0 0 0 0
HEWA.US HEALTHWAREHOUSE.COM 20240321 0 0.14 0.14 0.14 0.14 5000 0.14
HGTXU.US Hugoton Royalty Trust 20240321 0 0.55 0.55 0.532 0.545 50476 0.545 down down correct
HLAN.US Heartland BancCorp 20240321 0 86.25 86.25 86 86 1600 86 down down correct
HLYK.US HealthLynked Corp 20240321 0 0.055 0.06 0.054 0.057 22900 0.057 up up correct
HMBL.US Humbl Inc 20240321 0 0.0008 0.0009 0.0007 0.0009 17965400 0.0009 up up correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240321 0 0.29 0.29 0.29 0.29 1000 0.29
HPNN.US Hop-On Inc 20240321 0 0.0002 0.0003 0.0002 0.0003 7800413 0.0003 up up correct
HPTO.US hopTo Inc. 20240321 0 0.29 0.3 0.29 0.3 500 0.3 up up correct
HQDA.US HQDA Elderly Life Network Corp. 20240321 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240321 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240321 0 0.428 0.428 0.428 0.428 200 0.428
HYSR.US Sunhydrogen Inc. 20240321 0 0.013 0.014 0.013 0.013 4084800 0.013
HZEN.US Grayscale Horizen Trust 20240321 0 7.41 7.92 7.245 7.541 25900 7.541 up down incorrect
IBTN.US InsCorp Inc. (Tennessee) 20240321 0 22.5 22.5 22.5 22.5 0 22.5
ICBU.US Imd Companies Inc 20240321 0 0.0004 0.0004 0.0004 0.0004 281233 0.0004
ICCT.US iCoreConnect Inc. 20240321 0 1.2151 1.34 1.2151 1.26 37449 1.26 up down incorrect
ICNB.US Iconic Brands Inc. 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240321 0 1.6175 1.65 1.6 1.6 10134 1.6 down up incorrect
IEHC.US IEH Corporation 20240321 0 6 6 6 6 0 6
IFHI.US Integrated Financial Holdings Inc. 20240321 0 27.05 28.47 27.05 28.47 700 28.47 up down incorrect
IGEN.US IGEN Networks Corp. 20240321 0 0.0002 0.0002 0.0002 0.0002 8006 0.0002
ILAL.US International Land Alliance Inc. 20240321 0 0.04 0.048 0.033 0.04 395000 0.04
ILUS.US Ilustrato Pictures Intl 20240321 0 0.013 0.013 0.012 0.013 6359500 0.013
IMCI.US INFINITE GROUP INC 20240321 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240321 0 0.001 0.001 0.001 0.001 0 0.001
INBC.US InBankShares Corporation 20240321 0 8.494 8.494 8.494 8.494 0 8.494
INBP.US Integrated BioPharma Inc. 20240321 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240321 0 9.6 9.6 9.6 9.6 0 9.6
INIS.US International Isotopes Inc. 20240321 0 0.04 0.04 0.04 0.04 160000 0.04
INKW.US Greene Concepts Inc New 20240321 0 0.003 0.0036 0.0027 0.0036 34038799 0.0036 up up correct
INLB.US Item 9 Labs Corp. 20240321 0 0.0004 0.0004 0.0002 0.0003 16791667 0.0003 down down correct
INND.US Innerscope Hearing Tech 20240321 0 0.0004 0.0004 0.0002 0.0003 18158768 0.0003 down down correct
INTI.US Inhibitor Therapeutics Inc. 20240321 0 0.07 0.07 0.07 0.07 0 0.07
INTV.US Integrated Ventures Inc 20240321 0 1.26 1.26 1.26 1.26 2400 1.26
INVU.US InvestView Inc. 20240321 0 0.0185 0.0195 0.0185 0.0188 1732300 0.0188 up up correct
IONI.US I-On Digital Corp. 20240321 0 0.32 0.32 0.32 0.32 3500 0.32
IPIX.US Innovation Pharmaceuticals Inc 20240321 0 0.014 0.0148 0.0135 0.0146 294464 0.0146 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240321 0 0.185 0.185 0.185 0.185 17 0.185
IQST.US Iqstel Inc 20240321 0 0.24 0.268 0.235 0.25 224500 0.25 up up correct
ISBA.US Isabella Bank Corporation 20240321 0 18.49 18.92 18.49 18.9 2179 18.6262 up up correct
ISCO.US International Stem Cell Corporation 20240321 0 0.09 0.09 0.09 0.09 81 0.09
IVDN.US Innovative Designs Inc. 20240321 0 0.14 0.14 0.13 0.14 32800 0.14
IVFH.US Innovative Food Holdings Inc. 20240321 0 0.9499 1 0.9499 0.9988 153500 0.9988 up up correct
IWSY.US ImageWare Systems Incorporated 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240321 0 24.25 24.25 24.25 24.25 0 24.25
JFBC.US Jeffersonville Bancorp 20240321 0 19.7 19.7 19.4 19.53 1300 19.53 down down correct
JKSM.US Jacksam Corp. 20240321 0 0.011 0.011 0.011 0.011 0 0.011
JSDA.US Jones Soda Co. 20240321 0 0.229 0.232 0.228 0.23 125000 0.23 up up correct
KAYS.US Kaya Holdings Inc. 20240321 0 0.036 0.036 0.036 0.036 200 0.036
KBLB.US Kraig Biocraft Laboratories Inc. 20240321 0 0.09 0.1 0.09 0.09 407000 0.09
KBPH.US Kyto Technology and Life Science Inc. Class B 20240321 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240321 0 37 37 36.05 36.05 1100 36.05 down down correct
KGKG.US Kona Gold Solutions Inc. 20240321 0 0.0036 0.0036 0.0027 0.0029 15941333 0.0029 down down correct
KISB.US Kish Bancorp Inc. 20240321 0 30.5 30.5 30.5 30.5 0 30.5
KITL.US Kisses From Italy Inc 20240321 0 0.0013 0.0013 0.0012 0.0012 340425 0.0012 down down correct
KTEL.US KonaTel Inc. 20240321 0 0.65 0.65 0.65 0.65 0 0.65
KTHN.US Katahdin Bankshares Corp. 20240321 0 22.5 22.5 22.5 22.5 0 22.5
LBRDB.US Liberty Broadband Corp. Class B 20240321 0 62.5 62.5 62.5 62.5 0 62.5
LBSR.US LIBERTY STAR URANM METLS 20240321 0 0.49 0.495 0.4818 0.49 28800 0.49
LBUY.US Leafbuyer Technologies Inc. 20240321 0 0.03 0.03 0.026 0.03 88900 0.03
LDSN.US Luduson G Inc 20240321 0 0.515 0.515 0.515 0.515 0 0.515
LEAI.US Legacy Education Alliance Inc 20240321 0 0.128 0.1474 0.128 0.1474 750 0.1474 up up correct
LFER.US Life on Earth Inc. 20240321 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240321 0 15.25 15.25 15 15.25 500 15.25
LGCP.US LEGION CAP CORP 20240321 0 0.198 0.198 0.198 0.198 0 0.198
LGIQ.US Logiq Inc. 20240321 0 0.014 0.015 0.013 0.014 53800 0.014
LICT.US LICT Corporation 20240321 0 15550 15550 13995.0098 15250 100 15250 down down correct
LIVC.US Live Current Media Inc. 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240321 0 29.62 29.62 29.62 29.62 0 29.62
LQMT.US Liquidmetal Technologies Inc. 20240321 0 0.06 0.06 0.06 0.06 1225700 0.06
LSMG.US Lode-Star Mining Inc. 20240321 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240321 0 24.71 25.97 24.16 25.24 286300 25.24 up up correct
LTNC.US Labor Smart Inc 20240321 0 0.0015 0.0015 0.0015 0.0015 225000 0.0015
LTUM.US Lithium Corporation 20240321 0 0.04 0.04 0.035 0.038 39100 0.038 down up incorrect
LUMB.US Lumbee Guaranty Bank 20240321 0 10.25 10.25 10.25 10.25 0 10.25
LUVU.US Luvu Brands Inc. 20240321 0 0.08 0.08 0.08 0.08 500 0.08
LYBC.US Lyons Bancorp Inc. 20240321 0 39.06 39.06 38.6 38.6 600 38.2491 down up incorrect
MACE.US Mace Security International Inc. 20240321 0 0.04 0.04 0.04 0.04 9800 0.04
MAGE.US Magellan Gold Corporation 20240321 0 0.1 0.1 0.1 0.1 0 0.1
MBLU.US Morris State Bancshares Inc 20240321 0 85 85 85 85 0 85
MCBI.US Mountain Commerce Bancorp Inc. 20240321 0 18.25 18.25 18.25 18.25 0 18.25
MCOA.US Marijuana Company of America Inc. 20240321 0 0.0002 0.0002 0.0001 0.0002 7684169 0.0002
MDCN.US Medican Enterprises Inc 20240321 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240321 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240321 0 0.99 1 0.98 1 120100 1 up down incorrect
MFON.US Mobivity Holdings Corp. 20240321 0 0.35 0.35 0.35 0.35 0 0.35
MGTI.US MGT Capital Investments Inc. 20240321 0 0.0024 0.0034 0.0024 0.0027 1167037 0.0027 up down incorrect
MHGU.US Meritage Hospitality Group Inc. 20240321 0 18.08 18.1 18.04 18.1 1800 18.1 up down incorrect
MHTX.US Manhattan Scientifics Inc. 20240321 0 0.0038 0.0038 0.0038 0.0038 0 0.0038
MITI.US MITESCO INC 20240321 0 0.5 0.5 0.34 0.5 1600 0.5
MJHI.US MJ Harvest Inc. 20240321 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240321 0 0.0025 0.0025 0.0014 0.0018 55606905 0.0018 down down correct
MJNE.US MJ HOLDINGS INC 20240321 0 0.005 0.006 0.005 0.005 18300 0.005
MMEX.US Mmex Resources Corp 20240321 0 0.0001 0.0001 0.0001 0.0001 39025804 0.0001
MMND.US Mastermind Inc. 20240321 0 0.1 0.11 0.1 0.11 6400 0.11 up up correct
MNAT.US Marquette National Corporation 20240321 0 26.97 26.97 26.97 26.97 0 26.97
MNBO.US MNB Holdings Corporation 20240321 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240321 0 47 47 47 47 0 47
MNTR.US Mentor Capital Inc. 20240321 0 0.05 0.06 0.05 0.06 5600 0.06 up up correct
MPIR.US Empire Diversified Energy Inc. 20240321 0 0.18 0.18 0.18 0.18 0 0.18
MRMD.US MariMed Inc 20240321 0 0.257 0.263 0.25 0.258 302600 0.258 up up correct
MRZM.US Marizyme Incorporated 20240321 0 0.13 0.13 0.07 0.07 24100 0.07 down down correct
MVLY.US Mission Valley Bancorp 20240321 0 13.9 13.9 13.9 13.9 0 13.9
NANX.US Nanophase Technologies Corporation 20240321 0 0.83 0.83 0.65 0.75 5000 0.75 down up incorrect
NASB.US NASB Financial Inc. 20240321 0 32.25 32.25 32.25 32.25 200 32.25
NAUH.US National American University Holdings Inc. 20240321 0 0.05 0.05 0.05 0.05 0 0.05
NBIO.US Nascent Biotech Inc. 20240321 0 0.17 0.179 0.17 0.179 11500 0.179 up down incorrect
NGTF.US NightFood Holdings Inc. 20240321 0 0.0115 0.0115 0.0106 0.0107 511960 0.0107 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240321 0 17.85 17.85 17.85 17.85 0 17.85
NLCP.US NewLake Capital Partners 20240321 0 18.49 19.14 18.468 18.75 61300 18.3477 up up correct
NLST.US Netlist Inc 20240321 0 1.61 1.64 1.58 1.64 279500 1.64 up up correct
NOBH.US Nobility Homes Inc. 20240321 0 35.05 35.2 35.05 35.2 900 35.2 up up correct
NOHO.US Novation Holdings Inc 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240321 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240321 0 0.38 0.4 0.38 0.4 18000 0.4 up up correct
NSAV.US Net Savings Link Inc 20240321 0 0.0014 0.0016 0.0014 0.0015 2232230 0.0015 up up correct
NUGS.US Cannabis Strategic Ventures 20240321 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240321 0 0.0575 0.0575 0.04 0.045 47500 0.045 down down correct
NUVR.US Nuvera Communications Inc. 20240321 0 10.67 10.67 10.67 10.67 500 10.67
NWBO.US Northwest Biotherapeutics Inc. 20240321 0 0.49 0.49 0.47 0.49 2349200 0.49
NWYF.US Northway Financial Inc. 20240321 0 18.48 18.5 18.45 18.5 800 18.5 up up correct
NXEN.US Nexien BioPharma Inc. 20240321 0 0.021 0.021 0.021 0.021 0 0.021
ODII.US ODYSSEY SEMCONDCTR TECH 20240321 0 0.066 0.066 0.066 0.066 0 0.066
ODYY.US Odyssey Group International Inc. 20240321 0 0.04 0.05 0.04 0.05 20700 0.05 up up correct
OMTK.US Omnitek Engineering Corp. 20240321 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240321 0 1.25 1.25 1.25 1.25 0 1.25
OPTI.US Optec International Inc 20240321 0 0.0032 0.0034 0.0029 0.003 10834158 0.003 down down correct
OPVS.US NanoFlex Power Corp. 20240321 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240321 0 7.13 7.4346 7.13 7.22 10483 7.22 up up correct
OSBK.US Oconee Financial Corporation 20240321 0 35.11 35.11 35.11 35.11 0 35.11
OTCM.US OTC Markets Group Inc. 20240321 0 54 54.1 53.8 54 4100 54
OTLC.US ONCOTELIC THERAPEUTCS INC 20240321 0 0.03 0.04 0.03 0.04 23900 0.04 up up correct
OTTW.US Ottawa Bancorp Inc. 20240321 0 11 11.02 10.82 11 65800 11
OWPC.US One World Pharma Inc. 20240321 0 0.0469 0.0469 0.0444 0.0449 27194 0.0449 down down correct
OZSC.US Ozop Energy Solutions Inc 20240321 0 0.001 0.0011 0.001 0.001 27988108 0.001
PBAM.US Private Bancorp of America Inc. 20240321 0 34.35 34.35 34.35 34.35 0 34.35
PBIO.US Pressure BioSciences Inc. 20240321 0 0.21 0.21 0.17 0.18 149400 0.18 down down correct
PBNC.US PB Financial Corporation 20240321 0 39.4 39.4 39.4 39.4 0 39.4
PBNK.US Pinnacle Bank 20240321 0 15.4 15.6 15.4 15.6 6800 15.6 up up correct
PBSV.US Pharma-Bio Serv Inc. 20240321 0 0.85 0.85 0.8 0.8 1400 0.8 down down correct
PBYA.US Upstryve Inc 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240321 0 15.99 15.99 15.99 15.99 0 15.99
PFHO.US Pacific Health Care Organization Inc. 20240321 0 0.65 0.65 0.56 0.65 27300 0.65
PFLC.US Pacific Financial Corporation 20240321 0 10.09 10.25 10.02 10.25 1400 10.25 up up correct
PFTI.US Puradyn Filter Technologies Incorporated 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240321 0 0.0901 0.0901 0.0901 0.0901 288 0.0901
PGTK.US Pacific Green Technologies Inc. 20240321 0 0.51 0.51 0.51 0.51 500 0.51
PHCG.US Pure Harvest Cannabis Group Inc. 20240321 0 0.001 0.001 0.001 0.001 727600 0.001
PHIL.US Phi Group Inc 20240321 0 0.0004 0.0004 0.0003 0.0003 103446591 0.0003 down down correct
PHOT.US GrowLife Inc. 20240321 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
PKTX.US ProtoKinetix Incorporated 20240321 0 0.0185 0.0199 0.0174 0.0174 230663 0.0174 down down correct
PMHG.US Prime Meridian Holding Co. 20240321 0 21.39 21.39 20.75 20.75 400 20.75 down down correct
PPBN.US Pinnacle Bankshares Corporation 20240321 0 26.88 28.75 26.25 28.75 1100 28.75 up up correct
PPHI.US Positive Physicians Holdings Inc. 20240321 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240321 0 0.18 0.18 0.18 0.18 2800 0.18
PSBQ.US PSB Holdings Inc. 20240321 0 21.05 21.2 21 21.2 3000 21.2 up up correct
PTOI.US Plastic2Oil Inc. 20240321 0 0.003 0.005 0.003 0.005 30499 0.005 up down incorrect
PUBC.US PureBase Corporation 20240321 0 0.07 0.09 0.07 0.09 7800 0.09 up down incorrect
PURE.US Pure Bioscience Inc. 20240321 0 0.1 0.1 0.09 0.09 44700 0.09 down up incorrect
PVCT.US Provectus Biopharmaceuticals Inc. 20240321 0 0.196 0.2 0.183 0.198 141400 0.198 up down incorrect
PWCO.US PwrCor Inc. 20240321 0 0.056 0.056 0.056 0.056 0 0.056
PXFG.US Phoenix Footwear Group Inc. 20240321 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240321 0 0.0002 0.0003 0.0002 0.0003 1132 0.0003 up down incorrect
QEPC.US Q.E.P. CO INC 20240321 0 27.5 27.75 26.02 26.5 3400 26.5 down up incorrect
QGSI.US QuantGate Systems Inc 20240321 0 0.0361 0.04 0.0361 0.037 191840 0.037 up down incorrect
QMCI.US QuoteMedia Inc. 20240321 0 0.21 0.21 0.21 0.21 0 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240321 0 11.1 11.1 11.1 11.1 3800 11.1
QPRC.US Quest Patent Research Corp. 20240321 0 0.2 0.2 0.2 0.2 0 0.2
QRON.US Qrons Inc. 20240321 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240321 0 7.56 7.6 7.5 7.6 15400 7.6 up down incorrect
QSEP.US QS Energy Inc. 20240321 0 0.05 0.05 0.05 0.05 11500 0.05
RASP.US Rasna Therapeutics Inc. 20240321 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240321 0 0.0699 0.0699 0.0665 0.0699 153020 0.0699
RELT.US Reliant Holdings Inc. 20240321 0 0.1 0.2 0.091 0.18 186264 0.18 up up correct
RGBP.US Regen Biopharma Inc 20240321 0 0.87 0.87 0.75 0.75 23022 0.75 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240321 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240321 0 0.003 0.003 0.003 0.003 0 0.003
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240321 0 0.032 0.032 0.032 0.032 627 0.032
RMHB.US Rocky Mountain High Brands Inc 20240321 0 0.0155 0.0155 0.0102 0.0143 66700 0.0143 down down correct
ROYE.US Royal Energy Resources Inc. 20240321 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240321 0 0.06 0.06 0.05 0.06 800 0.06
RPMT.US Rego Payment Architectures Inc 20240321 0 1.29 1.29 1.29 1.29 0 1.29
RRIF.US Rainforest Resources Inc. 20240321 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240321 0 0.001 0.001 0.0009 0.001 8605968 0.001
RSTN.US RDE INC 20240321 0 4.06 4.09 4.06 4.09 300 4.09 up up correct
RVIV.US Reviv3 Procare Co. 20240321 0 12.9 12.9 11.62 11.62 7636 11.62 down down correct
RWCB.US Redwood Capital Bancorp 20240321 0 21 21 21 21 0 21
RXMD.US Progressive Care Inc. 20240321 0 2.3 2.3 1.9 1.945 8700 1.945 down down correct
SABK.US South Atlantic Bancshares Inc. 20240321 0 11.3 11.3 10.8 11.15 18900 11.15 down down correct
SAML.US SAMSARA LUGGAGE INC 20240321 0 0.0307 0.035 0.0295 0.03 2118166 0.03 down down correct
SANP.US Santo Mining Corp 20240321 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240321 0 0.32 0.32 0.32 0.32 64 0.32
SCIA.US SCI Engineered Materials Inc. 20240321 0 5.2 5.25 4.85 5.25 6700 5.25 up up correct
SCND.US Scientific Industries Inc. 20240321 0 1.61 1.61 1.5 1.52 1700 1.52 down down correct
SCOO.US School Specialty Inc. 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240321 0 27.26 27.82 27.26 27.82 3100 27.82 up up correct
SEGI.US Sycamore Entmt Group Inc 20240321 0 0.0006 0.0007 0.0006 0.0006 525725 0.0006
SENR.US Strategic Environmental & Energy Resources Inc. 20240321 0 0.06 0.06 0.06 0.06 0 0.06
SGMD.US Sugarmade Inc. 20240321 0 0.003 0.004 0.003 0.003 2919 0.003
SHMP.US NaturalShrimp Inc. 20240321 0 0.011 0.012 0.01 0.012 8061900 0.012 up up correct
SHRG.US Sharing Services Global Corp. 20240321 0 0.002 0.002 0.002 0.002 139600 0.002
SHWZ.US Medicine Man Technologies Inc. 20240321 0 0.99 1 0.9 0.98 79379 0.98 down down correct
SING.US SinglePoint Inc. 20240321 0 0.29 0.29 0.27 0.2814 366827 0.2814 down down correct
SIRC.US Solar Integrated Roofing Corp 20240321 0 0.0004 0.0005 0.0003 0.0003 125418641 0.0003 down down correct
SKAS.US Saker Aviation Services Inc. 20240321 0 8.46 8.46 8.46 8.46 100 8.46
SKVI.US Skinvisible Inc. 20240321 0 0.081 0.081 0.081 0.081 600 0.081
SKYE.US SKYE BIOSCIENCE INC 20240321 0 12.65 14.2 12.26 12.9 14700 12.9 up up correct
SMGI.US SMG Industries Inc. 20240321 0 0.07 0.07 0.07 0.07 400 0.07
SMKG.US SMART CARD MKTG SYS INC 20240321 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240321 0 0.0004 0.0005 0.0004 0.0005 2110000 0.0005 up up correct
SNVP.US Savoy Energy Corp New 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240321 0 0.0195 0.02 0.0191 0.02 490836 0.02 up up correct
SNYR.US Synergy CHC Corp. 20240321 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240321 0 7.85 7.85 7.85 7.85 100 7.85
SPGX.US Sustainable Projects Group Inc 20240321 0 0.045 0.045 0.045 0.045 0 0.045
SPYR.US SPYR INC 20240321 0 0.0002 0.0002 0.0001 0.0001 982400 0.0001 down down correct
SRGZ.US Star Gold Corp. 20240321 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240321 0 16.5 16.6 16.5 16.6 1000 16.6 up up correct
STCB.US Starco Brands Inc 20240321 0 0.13 0.13 0.12 0.13 159100 0.13
STEV.US Stevia Corp 20240321 0 0.0035 0.004 0.0033 0.004 402614 0.004 up up correct
STHI.US Sprout Tiny Homes Inc. 20240321 0 0.024 0.024 0.024 0.024 0 0.024
STLY.US HG Holdings Inc. 20240321 0 6.07 6.07 6.07 6.07 100 6.07
STMH.US Stem Holdings Inc. 20240321 0 0.1 0.1 0.1 0.1 0 0.1
SUME.US Summer Energy Holdings Inc. 20240321 0 0.415 0.415 0.415 0.415 0 0.415
SUND.US Sundance Strategies Inc. 20240321 0 0.55 1 0.55 1 900 1 up up correct
SVBT.US SVB & T Corporation 20240321 0 39.3 39.3 39.3 39.3 0 39.3
SYEV.US Seychelle Environmental Technologies Inc. 20240321 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240321 0 0.0011 0.0011 0.0011 0.0011 100 0.0011
SYSX.US Sysorex Inc. 20240321 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240321 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240321 0 3.7 3.7 3.7 3.7 0 3.7
TCCO.US TECHNICAL COMMUNICATIONS 20240321 0 0.39 0.39 0.39 0.39 20 0.39
TCNB.US Town Center Bank 20240321 0 5.34 5.34 5.34 5.34 0 5.34
TDNT.US Trident Brands Incorporated 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240321 0 0.0799 0.0799 0.0785 0.0799 15006 0.0799
TGEN.US TECOGEN INC 20240321 0 0.7 0.75 0.7 0.75 4000 0.75 up up correct
TGHI.US Touchpoint Group Holdings Inc. 20240321 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240321 0 0.041 0.041 0.041 0.041 1000 0.041
TIKK.US Tel-Instrument Electronics Corp 20240321 0 1.95 1.95 1.95 1.95 300 1.95
TIXC.US Tix Corporation 20240321 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240321 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240321 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240321 0 0.0075 0.0075 0.0075 0.0075 0 0.0075
TLRS.US Timberline Resources Corporation 20240321 0 0.04 0.04 0.04 0.04 84 0.04
TLSS.US TRANSPORTATION & LOGISTIC 20240321 0 0.0002 0.0002 0.0001 0.0001 54081566 0.0001 down down correct
TMBXF.US Tombstone Exploration Corporation 20240321 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TMRC.US Texas Mineral Resources Corp. 20240321 0 0.38 0.42 0.38 0.39 21600 0.39 up up correct
TOFB.US Tofutti Brands Inc. 20240321 0 0.8 0.85 0.8 0.85 1500 0.85 up up correct
TPCS.US TechPrecision Corporation 20240321 0 3.72 4.23 3.72 4.15 14100 4.15 up up correct
TPTW.US TPT Global Tech Inc. 20240321 0 0.0006 0.0007 0.0005 0.0006 11084033 0.0006
TRCK.US Track Group Inc. 20240321 0 0.3 0.3 0.3 0.3 0 0.3
TRVR.US Two Rivers Financial Group Inc 20240321 0 35.5 35.5 35.5 35.5 0 35.5
TSSI.US TSS Inc. 20240321 0 0.45 0.48 0.43 0.45 37500 0.45
TYCB.US Calvin B. Taylor Bankshares Inc. 20240321 0 45 45 45 45 0 45
TYFG.US Tri-County Financial Group Inc. 20240321 0 41.5 41.5 41.5 41.5 0 41.3001
UBAB.US United Bancorporation of Alabama Inc. 20240321 0 42 42 41.25 41.25 29300 41.25 down down correct
UCASU.US UC Asset Limited Partnership 20240321 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240321 0 0.047 0.047 0.04 0.042 72200 0.042 down down correct
UNIB.US University Bancorp Inc. 20240321 0 13.7 13.7 13.7 13.7 0 13.7
UNIF.US U & I Financial Corp. 20240321 0 6.46 6.47 6.4425 6.47 5759 6.47 up up correct
UNIR.US Uniroyal Global Engineered Products Inc. 20240321 0 0.001 0.001 0.001 0.001 0 0.001
UNTN.US United Tennessee Bankshares Inc. 20240321 0 18.35 18.4 18.35 18.4 300 17.8014 up up correct
UNXP.US United Express Inc 20240321 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240321 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240321 0 0.049 0.118 0.049 0.118 181600 0.118 up up correct
USMT.US US Metro Bancorp Inc. 20240321 0 3.3 3.3 3.28 3.29 1800 3.29 down down correct
UWHR.US Uwharrie Capital Corp 20240321 0 8 8 8 8 0 8
VFRM.US Veritas Farms Inc. 20240321 0 0.027 0.027 0.027 0.027 0 0.027
VISM.US Visium Technologies Inc 20240321 0 0.0055 0.0057 0.0052 0.0055 1202372 0.0055
VIVC.US Vivic Corp. 20240321 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240321 0 0.079 0.083 0.075 0.083 44015 0.083 up up correct
VPER.US Viper Networks Inc 20240321 0 0.0003 0.0005 0.0003 0.0004 4416193 0.0004 up up correct
VPLM.US Voip-Pal.com Inc. 20240321 0 0.016 0.0163 0.0156 0.0163 1653426 0.0163 up up correct
VRUS.US Verus International Inc. 20240321 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240321 0 10.85 10.85 10.85 10.85 130 10.85
VYCO.US Vycor Medical Inc. 20240321 0 0.093 0.093 0.093 0.093 0 0.093
VYND.US VYNLEADS INC 20240321 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240321 0 0.031 0.08 0.031 0.08 207 0.08 up up correct
WARM.US Cool Technologies Inc. 20240321 0 0.0015 0.0018 0.0015 0.0018 4162998 0.0018 up up correct
WAYN.US Wayne Savings Bancshares Inc. 20240321 0 24.26 24.6 24.26 24.6 1200 24.6 up up correct
WBBW.US Westbury Bancorp Inc 20240321 0 26.875 26.875 26.875 26.875 0 26.875
WCRS.US Western Capital Resources Inc. 20240321 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240321 0 0.001 0.001 0.001 0.001 0 0.001
WDDD.US Worlds Inc. 20240321 0 0.0101 0.0101 0.0076 0.0076 13000 0.0076 down up incorrect
WDLF.US Social Life Network Inc 20240321 0 0.0007 0.0008 0.0006 0.0007 9864156 0.0007
WINR.US Simplicity Esports and Gaming Company. 20240321 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240321 0 0.25 0.34 0.25 0.32 8700 0.32 up down incorrect
WRIV.US White River Bancshares Co. 20240321 0 58.4 58.4 58.4 58.4 0 58.4
WSCO.US Wall Street Media Co Inc. 20240321 0 0.3 0.302 0.129 0.129 67000 0.129 down up incorrect
WTBFB.US W T B Financial Crp B 20240321 0 279.98 279.98 277.77 277.77 100 277.77 down up incorrect
XDSL.US mPhase Technologies Inc. 20240321 0 0.001 0.001 0.001 0.001 3 0.001
XERI.US XERIANT INC 20240321 0 0.017 0.017 0.016 0.016 678700 0.016 down up incorrect
ZCSH.US Grayscale Zcash Trust 20240321 0 6.6 10.23 6.6 7.46 92200 7.46 up up correct
ZDPY.US Zoned Properties Inc. 20240321 0 0.497 0.497 0.497 0.497 17 0.497
ZNOG.US Zion Oil & Gas Inc 20240321 0 0.06 0.06 0.06 0.06 734300 0.06

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