CollectAI

close-otc

2024/03/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240325 0 0.0196 0.0199 0.0181 0.0189 3691510 0.0189 down up incorrect
AAWH.US Ascend Wellness Holdings Inc Class A 20240325 0 1.42 1.45 1.35 1.37 144300 1.37 down up incorrect
ABMC.US AMER BIO MEDICA CORP 20240325 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240325 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240325 0 0.058 0.065 0.055 0.055 2800 0.055 down down correct
ACBM.US Acro Biomedical Co Ltd 20240325 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240325 0 7.3 7.3 7.3 7.3 300 7.3
ACUR.US Acura Pharmaceuticals Inc. 20240325 0 0.0035 0.0035 0.0035 0.0035 0 0.0035
ADGO.US Advantego Corp 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240325 0 0.0613 0.0648 0.0592 0.0648 20600 0.0648 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240325 0 0.12 0.12 0.11 0.11 45300 0.11 down down correct
AERG.US Applied Energetics Inc. 20240325 0 2.015 2.03 1.93 1.95 88800 1.95 down down correct
AFIPA.US Amfi Corp A 20240325 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240325 0 0.03 0.03 0.03 0.03 5000 0.03
AITX.US Artificial Intelligence Technology Solutions Inc 20240325 0 0.0026 0.0026 0.0024 0.0024 53157755 0.0024 down down correct
ALBY.US Community Capital Bancshares Inc. 20240325 0 18.2 18.2 18.2 18.2 159 18.2
ALDS.US APPlife Digital Solutions Inc. 20240325 0 0.0093 0.0093 0.0093 0.0093 0 0.0093
ALID.US Allied Corp. (California) 20240325 0 0.0815 0.0815 0.065 0.0679 810 0.0679 down down correct
ALKM.US Alkame Holdings Inc 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240325 0 27.45 27.87 27.4 27.83 10500 27.83 up up correct
ALTD.US Altitude International Inc. 20240325 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240325 0 36.53 37 36.53 37 1100 37 up up correct
AMCT.US American Education Center Inc. 20240325 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240325 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240325 0 0.012 0.013 0.01 0.01 390600 0.01 down down correct
AMMX.US AmeraMex International Inc. 20240325 0 0.152 0.152 0.152 0.152 0 0.152
AMNL.US Applied Minerals Inc. 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240325 0 0.04 0.04 0.04 0.04 200 0.04
ANDR.US Andrea Electronics Corporation 20240325 0 0.01 0.01 0.01 0.01 4400 0.01
ARBV.US American Riviera Bank 20240325 0 15.65 15.99 15.6 15.99 2100 15.99 up up correct
ARTH.US Arch Therapeutics Inc. 20240325 0 2.12 2.14 2.12 2.14 500 2.14 up up correct
ARTNB.US Artesian Resources Corporation Class B 20240325 0 34.1 34.1 34.1 34.1 0 34.1
ATAO.US ALTAIR INTERNATIONAL CORP 20240325 0 0.076 0.08 0.072 0.075 71400 0.075 down down correct
ATGN.US Altigen Communications Inc 20240325 0 0.79 0.83 0.72 0.8 159100 0.8 up up correct
ATRX.US Adhera Therapeutics Inc 20240325 0 0.01 0.01 0.01 0.01 16700 0.01
ATVK.US Ameritek Ventures 20240325 0 0.0014 0.0015 0.0013 0.0014 2380582 0.0014
AUNXF.US Axp Energy Ltd 20240325 0 0.0005 0.0005 0.0004 0.0005 5188726 0.0005
AXIM.US AXIM Biotechnologies Inc. 20240325 0 0.013 0.013 0.013 0.013 96800 0.013
AZFL.US Amazonas Florestal New 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240325 0 0.8 0.8 0.8 0.8 5200 0.8
BANT.US Bantec Inc 20240325 0 0.0196 0.0196 0.015 0.015 31654 0.015 down up incorrect
BASA.US Basanite Inc. 20240325 0 0.012 0.012 0.011 0.011 185400 0.011 down up incorrect
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240325 0 50.25 50.25 50.25 50.25 0 50.25
BAYP.US Bayport Intl Holdgs Inc 20240325 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240325 0 9.197 9.24 9.197 9.24 9100 9.24 up down incorrect
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240325 0 11.3 13.1 11.3 13.06 912200 13.06 up down incorrect
BCTF.US Bancorp 34 Inc. 20240325 0 8.41 8.49 8.15 8.4 2400 8.4 down up incorrect
BDCO.US Blue Dolphin Energy Company 20240325 0 4.89 5.1 4.89 5.1 4400 5.1 up down incorrect
BDGR.US Black Dragon Res Cos Inc 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240325 0 2.49 2.49 2.49 2.49 4 2.49
BEGI.US BlackStar Enterprise Group Inc. 20240325 0 0.002 0.002 0.0015 0.0016 29303547 0.0016 down down correct
BELP.US Belpointe REIT Inc 20240325 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240325 0 27 29.65 27 29.65 2948 29.65 up up correct
BFCH.US Bitfrontier Capital Hldgs 20240325 0 0.016 0.016 0.014 0.016 9022 0.016
BIIO.US Bionovate Technologies 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240325 0 0.002 0.002 0.002 0.002 4090200 0.002
BLGO.US BioLargo Inc. 20240325 0 0.35 0.35 0.33 0.34 781800 0.34 down up incorrect
BMNM.US Bimini Capital Management Inc. Class A 20240325 0 0.9 0.9 0.9 0.9 500 0.9
BMTM.US Bright Mountain Media Inc. 20240325 0 0.081 0.081 0.061 0.061 7732 0.061 down up incorrect
BNCC.US BNCCorp Inc. 20240325 0 23.06 23.5 23.06 23.2 5300 23.2 up down incorrect
BNET.US Bion Environmental Technologies Inc. 20240325 0 0.95 0.95 0.82 0.88 200700 0.88 down up incorrect
BOID.US Bank of Idaho Holding Co 20240325 0 28.5 28.5 28.5 28.5 0 28.5
BRLL.US Barrel Energy Inc 20240325 0 0.0089 0.009 0.0081 0.0082 578281 0.0082 down up incorrect
BRSF.US BRAIN SCIENTIFIC INC 20240325 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240325 0 0.4 0.4 0.4 0.4 0 0.4
BSFO.US Bank San Francisco California NEW 20240325 0 26.9 26.9 26.9 26.9 0 26.9
BSPK.US Bespoke Extracts Inc 20240325 0 0.3075 0.3075 0.115 0.151 7099 0.151 down up incorrect
BTIM.US Boatim Inc. 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240325 0 0.08 0.08 0.07 0.07 51400 0.07 down down correct
BUKS.US Butler National Corporation 20240325 0 0.77 0.78 0.76 0.77 15900 0.77
BWMG.US BROWNIE'S MARINE GRP INC 20240325 0 0.0135 0.0137 0.0135 0.0137 12000 0.0137 up up correct
CANB.US Can B Corp. 20240325 0 0.069 0.073 0.06 0.06 274300 0.06 down down correct
CANN.US General Cannabis Corp. 20240325 0 0.0855 0.0887 0.082 0.082 147700 0.082 down down correct
CAPC.US Capstone Cos. Inc. 20240325 0 0.016 0.016 0.012 0.013 77100 0.013 down down correct
CAPS.US Capstone Therapeutics Corp. 20240325 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240325 0 0.0013 0.0015 0.001 0.0013 36979252 0.0013
CBAF.US Citba Financial Corporation 20240325 0 22.75 22.75 22.75 22.75 0 22.75
CBBI.US CBB Bancorp Inc 20240325 0 9.91 9.95 9.9 9.95 1000 9.95 up up correct
CBDS.US Cannabis Sativa Inc. 20240325 0 0.0104 0.0163 0.0101 0.0163 378323 0.0163 up up correct
CBKM.US Consumers Bancorp Inc. 20240325 0 16.25 16.25 16.25 16.25 0 16.25
CBTN.US Citizens Bancorp Investment Inc Class A 20240325 0 35.5 35.5 35.5 35.5 100 35.5
CBWA.US Commencement Bank 20240325 0 10 10.023 9.75 10 1200 10
CCNB.US Coastal Carolina Bancshares Inc. 20240325 0 9.76 9.76 9.76 9.76 0 9.76
CCOB.US Century Cobalt Corp. 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240325 0 0.0002 0.0002 0.0001 0.0001 3019538 0.0001 down down correct
CCUR.US CCUR Holdings Inc. 20240325 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240325 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240325 0 0.99 1.169 0.951 1.13 300200 1.13 up up correct
CFNB.US California First National Bancorp 20240325 0 17.95 17.95 17.95 17.95 0 17.95
CGLO.US Coro Global Inc 20240325 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240325 0 45.56 45.56 45.3 45.3 1900 45.3 down down correct
CHUC.US CHARLIES HOLDINGS INC 20240325 0 0.14 0.14 0.124 0.1284 23500 0.1284 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240325 0 20.01 20.01 20.01 20.01 0 20.01
CLCS.US Cell Source Inc. 20240325 0 0.59 0.59 0.59 0.59 10000 0.59
CLRD.US CLEARDAY INC 20240325 0 0.31 0.31 0.26 0.26 12500 0.26 down down correct
CLSH.US CLS Holdings USA Inc 20240325 0 0.041 0.0497 0.041 0.0497 43336 0.0497 up up correct
CMTV.US Community Bancorp. 20240325 0 16.27 16.55 16.25 16.55 1700 16.55 up up correct
CMUV.US CMUV BANCORP 20240325 0 17.5 17.5 17.5 17.5 0 17.5
CMXC.US Cell MedX Corp. 20240325 0 0.024 0.024 0.024 0.024 1000 0.024
CNAF.US Commercial National Financial Corporation 20240325 0 10 10 10 10 600 10
CNBB.US CNB Community Bancorp Inc 20240325 0 34.65 34.65 34.65 34.65 0 34.36
CNBN.US CNB Bank Shares Inc. 20240325 0 17.11 17.11 17.11 17.11 0 17.11
CNBX.US Cannabics Pharmaceuticals Inc. 20240325 0 0.02 0.02 0.01 0.01 41700 0.01 down down correct
CNFN.US CFN Enterprises Inc 20240325 0 0.2 0.2 0.2 0.2 1400 0.2
COSO.US CoastalSouth Bancshares Inc. 20240325 0 16.3 16.3 16.3 16.3 301 16.3
CPKF.US Chesapeake Financial Shares Inc. 20240325 0 17.9 17.9 17.9 17.9 200 17.9
CPMV.US MOSAIC IMMUNOENGINEERING 20240325 0 0.55 0.55 0.55 0.55 1 0.55
CPTP.US Capital Properties Inc. 20240325 0 10.9 10.9 10.9 10.9 900 10.9
CPWR.US Ocean Thermal Energy Corp. 20240325 0 0.037 0.04 0.025 0.03 532082 0.03 down down correct
CRBO.US Carbon Energy Corporation 20240325 0 0.13 0.13 0.13 0.13 1000 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240325 0 2.17 2.17 2.17 2.17 0 2.17
CRSS.US Crossroads Systems Inc. 20240325 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240325 0 0.0168 0.0248 0.016 0.0166 1050600 0.0166 down down correct
CRVW.US CareView Communications Inc. 20240325 0 0.06 0.06 0.06 0.06 300 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240325 0 0.037 0.04 0.037 0.0385 60700 0.0385 up up correct
CSHX.US Cashmere Valley Bank 20240325 0 50.63 50.63 50.63 50.63 0 50.63
CTGL.US Citrine Global Corp 20240325 0 0.007 0.007 0.007 0.007 200 0.007
CTUY.US Century Next Financial Corporation 20240325 0 30.35 30.35 30.35 30.35 200 30.35
CVAT.US Cavitation Technologies Inc. 20240325 0 0.02 0.02 0.02 0.02 212000 0.02
CVSI.US CV Sciences Inc. 20240325 0 0.04 0.04 0.03 0.04 193600 0.04
CWBK.US CW Bancorp 20240325 0 30 30 30 30 500 30
CWGL.US Crimson Wine Group Ltd. 20240325 0 5.76 5.89 5.71 5.76 76400 5.76
CWPE.US CW Petroleum Corp 20240325 0 0.23 0.23 0.2 0.2 12000 0.2 down down correct
CYBL.US Cyberlux Corp 20240325 0 0.0029 0.003 0.0026 0.0028 1571906 0.0028 down down correct
CYDY.US CytoDyn Inc. 20240325 0 0.16 0.17 0.16 0.17 816200 0.17 up up correct
CYSM.US Community Bancorp of Santa Maria 20240325 0 10.39 10.39 10.39 10.39 0 10.39
DBIN.US Dacotah Banks Inc. 20240325 0 31.5 31.5 30.7 30.7 2800 30.7 down down correct
DCSX.US DIRECT COMM SOLUTIONS 20240325 0 0.61 0.61 0.61 0.61 0 0.61
DFCO.US DALRADA FINCL CORP 20240325 0 0.163 0.165 0.159 0.165 59500 0.165 up up correct
DGWR.US DEEP GREEN WASTE & REC 20240325 0 0.0496 0.0496 0.0368 0.0368 22750 0.0368 down down correct
DIGP.US DigiPath Inc. 20240325 0 0.0162 0.019 0.015 0.018 11400 0.018 up up correct
DPLS.US Darkpulse Inc 20240325 0 0.0009 0.0011 0.0009 0.0011 19787100 0.0011 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240325 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240325 0 0.0002 0.0003 0.0002 0.0003 4038688 0.0003 up up correct
DSBX.US Dogwood State Bank 20240325 0 16.4 16.4 16.4 16.4 0 16.4
DTGI.US Digerati Technologies Inc 20240325 0 0.0273 0.031 0.0255 0.0296 146200 0.0296 up up correct
DYNR.US DynaResource Inc. 20240325 0 1.89 1.89 1.89 1.89 500 1.89
EACO.US EACO Corporation 20240325 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240325 0 0.0575 0.0575 0.05 0.05 123400 0.05 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240325 0 17.14 17.14 17.14 17.14 200 17.14
EFSI.US Eagle Financial Services Inc. 20240325 0 29.05 29.81 29.03 29.8 5700 29.8 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240325 0 0.15 0.16 0.14 0.15 1698500 0.15
ELVG.US ELVICTOR GROUP INC 20240325 0 0.02 0.02 0.02 0.02 0 0.02
EMED.US ELECTROMEDICAL TECH INC 20240325 0 0.001 0.001 0.001 0.001 1704900 0.001
EMMA.US Emmaus Life Sciences Inc. 20240325 0 0.09 0.09 0.09 0.09 3600 0.09
EMYB.US Embassy Bancorp Inc. 20240325 0 13.7 13.7 13.7 13.7 0 13.7
ENBP.US ENB Financial Corp 20240325 0 14.36 14.36 14.36 14.36 200 14.36
ENDV.US Endonovo Therapeutics Inc. 20240325 0 0.0037 0.004 0.003 0.0031 181300 0.0031 down down correct
ENZC.US Enzolytics Inc 20240325 0 0.0134 0.0134 0.0093 0.0107 21271211 0.0107 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240325 0 0.07 0.07 0.07 0.07 3900 0.07
EQFN.US Equitable Financial Corp 20240325 0 12.77 12.77 12.77 12.77 0 12.77
ESBS.US ES Bancshares Inc 20240325 0 5.26 5.41 5.26 5.37 1500 5.37 up up correct
ESMC.US Escalon Medical Corp. 20240325 0 0.21 0.21 0.21 0.21 0 0.21
ETCG.US Grayscale Ethereum Classic Trust 20240325 0 15.63 16.39 15.55 15.8 125700 15.8 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240325 0 25.72 27.5 25.5 27.39 5218000 27.39 up up correct
ETST.US Earth Science Tech Inc. 20240325 0 0.065 0.07 0.065 0.067 237493 0.067 up up correct
EWLL.US eWellness Healthcare Corp. 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EWLU.US Merion Inc 20240325 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240325 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240325 0 2.65 2.87 2.65 2.67 7400 2.67 up up correct
FALC.US FalconStor Software Inc. 20240325 0 2.13 2.13 2.13 2.13 0 2.13
FBAK.US First National Bank Alaska 20240325 0 200 200.46 199.95 200 500 200
FBPA.US Farmers Bank of Appomattox 20240325 0 22.7 22.7 22.7 22.7 2 22.7
FBTT.US First Bankers Trustshares Inc. 20240325 0 17.9 17.9 17.9 17.9 0 17.9
FCIC.US FCCC Inc. 20240325 0 0.186 0.186 0.186 0.186 0 0.186
FDCT.US FDCTECH INC 20240325 0 0.015 0.015 0.015 0.015 12500 0.015
FDVA.US Freedom Bank of Virginia 20240325 0 9.92 9.92 9.82 9.82 5400 9.82 down down correct
FETM.US Fentura Financial Inc. 20240325 0 24.67 24.67 24.67 24.67 0 24.67
FFLO.US FREE FLOW INC 20240325 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240325 0 68 68 68 68 0 67.52
FGCO.US Financial Gravity Companies Inc. 20240325 0 0.25 0.283 0.21 0.283 28400 0.283 up up correct
FGNV.US Forge Innovation Development Corp 20240325 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240325 0 0.02 0.025 0.02 0.024 155487 0.024 up up correct
FISB.US 1st Capital Bancorp 20240325 0 11.2 11.2 11.2 11.2 0 11.2
FLES.US THE 4 LESS GROUP INC 20240325 0 0.034 0.038 0.029 0.034 1798500 0.034
FLSS.US Forbes Energy Services Ltd 20240325 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240325 0 4900 4949 4900 4949 100 4949 up up correct
FMBM.US F & M Bank Corp. 20240325 0 17.25 17.25 16.66 17.2 1100 17.2 down down correct
FMCB.US Farmers & Merchants Bancorp 20240325 0 980 980 979.99 979.99 100 979.99 down down correct
FMCC.US Freddie Mac 20240325 0 1.54 1.66 1.52 1.62 2300500 1.62 up up correct
FMHS.US FARMHOUSE INC 20240325 0 0.2102 0.2102 0.2102 0.2102 400 0.2102
FNAM.US Evolutionary Genomics Inc. 20240325 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240325 0 24.8 24.8 24.8 24.8 0 24.8
FNMA.US Federal National Mortgage Association 20240325 0 1.86 1.89 1.81 1.88 3131300 1.88 up up correct
FNRN.US First Northern Community Bancorp 20240325 0 9.05 9.05 9.05 9.05 0 9.05
FORW.US Forwardly Inc 20240325 0 0.0086 0.01 0.0073 0.0092 370550 0.0092 up up correct
FRSB.US First Resource Bank 20240325 0 13.2 13.2 13.2 13.2 0 13.2
FSSN.US FISION Corp. 20240325 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240325 0 5.62 5.7 5.31 5.33 90900 5.33 down down correct
FTLF.US FitLife Brands Inc 20240325 0 22.22 23.4501 22.22 23.45 12206 23.45 up up correct
FUST.US Fuse Group Holding Inc. 20240325 0 0.49 0.49 0.437 0.437 250700 0.437 down down correct
FWONB.US Liberty Media Formula One Corporation Series B 20240325 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240325 0 0.0001 0.0001 0.0001 0.0001 16475 0.0001
GBFH.US GBank Financial Holdings Inc. 20240325 0 15.61 15.61 14.9875 15.55 135834 15.55 down down correct
GBLX.US GB Sciences Inc 20240325 0 0.01 0.01 0.01 0.01 183200 0.01
GBTC.US Grayscale Bitcoin Trust 20240325 0 59.72 63.45 59.72 63.34 24626200 63.34 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240325 0 0.0007 0.0007 0.0005 0.0005 588200 0.0005 down down correct
GCEH.US Global Clean Energy Holdings Inc. 20240325 0 0.987 0.987 0.9151 0.9331 10225 0.9331 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240325 0 22.07 24.59 22.07 24.441 129600 24.441 up up correct
GIBX.US GIB CAP GROUP INC 20240325 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240325 0 0.14 0.14 0.14 0.14 0 0.14
GKIN.US Guskin Gold Corp. 20240325 0 0.007 0.007 0.007 0.007 0 0.007
GKIT.US Greenkraft Inc. 20240325 0 0.0219 0.0219 0.0219 0.0219 0 0.0219
GLAE.US GlassBridge Enterprises Inc 20240325 0 20 20 20 20 100 20
GLGI.US Greystone Logistics Inc. 20240325 0 1.39 1.39 1.36 1.36 32400 1.36 down down correct
GLNS.US Golden Star Resource Corp. 20240325 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240325 0 1.51 1.53 1.38 1.4 275700 1.4 down down correct
GMER.US GOOD GAMING INC 20240325 0 0.0228 0.023 0.0216 0.0223 31300 0.0223 down down correct
GMGT.US Gaming Technologies Inc. 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240325 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240325 0 2.93 2.93 2.93 2.93 0 2.93
GPFT.US Grapefruit USA Inc 20240325 0 0.0014 0.0017 0.0012 0.0012 343000 0.0012 down down correct
GPOX.US GPO PLUS INC 20240325 0 0.127 0.132 0.125 0.125 125100 0.125 down down correct
GRMC.US GOLDRICH MINING CO 20240325 0 0.0175 0.0175 0.0175 0.0175 73004 0.0175
GRWC.US Grow Capital Inc. 20240325 0 0.0001 0.0001 0.0001 0.0001 164 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240325 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240325 0 0.001 0.001 0.001 0.001 356000 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240325 0 0.0023 0.0025 0.0021 0.0025 1690833 0.0025 up up correct
GSTX.US Graphene & Solar Technologies Ltd. 20240325 0 0.0036 0.0036 0.0036 0.0036 0 0.0036
GTEH.US Gentech Holdings Inc 20240325 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240325 0 0.284 0.29 0.2739 0.281 852400 0.281 down up incorrect
GTLL.US Global Techs Ltd 20240325 0 0.0002 0.0003 0.0002 0.0003 9273283 0.0003 up down incorrect
GVSI.US Good Vibrations Shoes Inc 20240325 0 0.0018 0.002 0.0018 0.0019 6542927 0.0019 up down incorrect
GWSN.US Gulf West Security Network Inc. 20240325 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240325 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240325 0 56.4 61.23 56.4 60.49 15300 60.49 up down incorrect
GZIC.US GZ6G TECHNOLOGIES CORP 20240325 0 0.0001 0.0001 0.0001 0.0001 44001 0.0001
HARL.US Harleysville Financial Corporation 20240325 0 21.8 21.8 21.8 21.8 0 21.8
HCBC.US High Country Bancorp Inc. 20240325 0 31.25 31.25 31.25 31.25 0 31.25
HCMC.US Healthier Choices Mgmt 20240325 0 0 0 0 0 0 0
HEWA.US HEALTHWAREHOUSE.COM 20240325 0 0.11 0.11 0.11 0.11 0 0.11
HGTXU.US Hugoton Royalty Trust 20240325 0 0.51 0.547 0.51 0.5376 39700 0.5376 up down incorrect
HLAN.US Heartland BancCorp 20240325 0 85.5 85.5 85.5 85.5 200 85.5
HLYK.US HealthLynked Corp 20240325 0 0.057 0.057 0.055 0.057 76500 0.057
HMBL.US Humbl Inc 20240325 0 0.0007 0.0008 0.0006 0.0007 206089500 0.0007
HMMR.US Hammer Fiber Optics Holdings Corp. 20240325 0 0.29 0.29 0.29 0.29 0 0.29
HPNN.US Hop-On Inc 20240325 0 0.0004 0.0004 0.0003 0.0003 656001 0.0003 down down correct
HPTO.US hopTo Inc. 20240325 0 0.35 0.35 0.04 0.31 13900 0.31 down down correct
HQDA.US HQDA Elderly Life Network Corp. 20240325 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240325 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240325 0 0.398 0.398 0.398 0.398 53 0.398
HYSR.US Sunhydrogen Inc. 20240325 0 0.013 0.015 0.013 0.014 9177700 0.014 up up correct
HZEN.US Grayscale Horizen Trust 20240325 0 8.06 8.1 7.5 8 195600 8 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240325 0 22.5 22.5 22.5 22.5 0 22.5
ICBU.US Imd Companies Inc 20240325 0 0.0004 0.0005 0.0004 0.0004 7467580 0.0004
ICCT.US iCoreConnect Inc. 20240325 0 1.32 1.32 1.21 1.21 33630 1.21 down down correct
ICNB.US Iconic Brands Inc. 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240325 0 1.62 1.62 1.62 1.62 3451 1.62
IEHC.US IEH Corporation 20240325 0 6.25 6.25 6.25 6.25 0 6.25
IFHI.US Integrated Financial Holdings Inc. 20240325 0 27.86 27.86 27.86 27.86 0 27.86
IGEN.US IGEN Networks Corp. 20240325 0 0.0002 0.0002 0.0002 0.0002 3500 0.0002
ILAL.US International Land Alliance Inc. 20240325 0 0.045 0.045 0.035 0.04 290500 0.04 down up incorrect
ILUS.US Ilustrato Pictures Intl 20240325 0 0.013 0.014 0.012 0.013 4229000 0.013
IMCI.US INFINITE GROUP INC 20240325 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240325 0 0.001 0.001 0.001 0.001 50003 0.001
INBC.US InBankShares Corporation 20240325 0 8.494 8.494 8.494 8.494 0 8.494
INBP.US Integrated BioPharma Inc. 20240325 0 0.23 0.23 0.23 0.23 0 0.23
INFT.US Infinity Bank 20240325 0 9.6 9.6 9.6 9.6 0 9.6
INIS.US International Isotopes Inc. 20240325 0 0.04 0.04 0.04 0.04 165100 0.04
INKW.US Greene Concepts Inc New 20240325 0 0.0036 0.0041 0.0031 0.0035 19719701 0.0035 down up incorrect
INLB.US Item 9 Labs Corp. 20240325 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
INND.US Innerscope Hearing Tech 20240325 0 0.0003 0.0003 0.0002 0.0002 35889262 0.0002 down up incorrect
INTI.US Inhibitor Therapeutics Inc. 20240325 0 0.07 0.07 0.07 0.07 47000 0.07
INTV.US Integrated Ventures Inc 20240325 0 1.35 1.35 1.06 1.3 9800 1.3 down down correct
INVU.US InvestView Inc. 20240325 0 0.02 0.02 0.0187 0.0192 666300 0.0192 down down correct
IONI.US I-On Digital Corp. 20240325 0 0.405 0.405 0.325 0.342 27600 0.342 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240325 0 0.0135 0.0153 0.0135 0.0145 781954 0.0145 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240325 0 0.141 0.142 0.13 0.13 166000 0.13 down down correct
IQST.US Iqstel Inc 20240325 0 0.265 0.309 0.265 0.291 897200 0.291 up up correct
ISBA.US Isabella Bank Corporation 20240325 0 19.35 19.35 19.33 19.33 1200 19.05 down down correct
ISCO.US International Stem Cell Corporation 20240325 0 0.09 0.11 0.09 0.1 2200 0.1 up up correct
IVDN.US Innovative Designs Inc. 20240325 0 0.14 0.14 0.13 0.13 600 0.13 down down correct
IVFH.US Innovative Food Holdings Inc. 20240325 0 1.02 1.07 1.02 1.06 38500 1.06 up up correct
IWSY.US ImageWare Systems Incorporated 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240325 0 24.25 24.25 24.25 24.25 0 24.25
JFBC.US Jeffersonville Bancorp 20240325 0 19.25 19.25 19 19.25 900 19.25
JKSM.US Jacksam Corp. 20240325 0 0.01 0.01 0.009 0.009 68318 0.009 down down correct
JSDA.US Jones Soda Co. 20240325 0 0.23 0.23 0.22 0.225 115700 0.225 down down correct
KAYS.US Kaya Holdings Inc. 20240325 0 0.036 0.036 0.036 0.036 12300 0.036
KBLB.US Kraig Biocraft Laboratories Inc. 20240325 0 0.09 0.1 0.09 0.1 587400 0.1 up up correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240325 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240325 0 38 38 37.5 37.51 2000 37.51 down down correct
KGKG.US Kona Gold Solutions Inc. 20240325 0 0.0035 0.0037 0.0033 0.0036 2699749 0.0036 up up correct
KISB.US Kish Bancorp Inc. 20240325 0 30.5 30.5 30.5 30.5 0 30.5
KITL.US Kisses From Italy Inc 20240325 0 0.0011 0.0011 0.0011 0.0011 210000 0.0011
KTEL.US KonaTel Inc. 20240325 0 0.65 0.65 0.65 0.65 0 0.65
KTHN.US Katahdin Bankshares Corp. 20240325 0 23.5 23.5 23.5 23.5 0 23.5
LBRDB.US Liberty Broadband Corp. Class B 20240325 0 62.5 62.5 62.5 62.5 0 62.5
LBSR.US LIBERTY STAR URANM METLS 20240325 0 0.4255 0.4299 0.401 0.4055 35900 0.4055 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240325 0 0.028 0.03 0.028 0.029 20400 0.029 up up correct
LDSN.US Luduson G Inc 20240325 0 0.515 0.515 0.515 0.515 0 0.515
LEAI.US Legacy Education Alliance Inc 20240325 0 0.1474 0.1474 0.1474 0.1474 0 0.1474
LFER.US Life on Earth Inc. 20240325 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240325 0 14.88 15.3 14.88 15.3 400 15.3 up up correct
LGCP.US LEGION CAP CORP 20240325 0 0.0575 0.0575 0.0575 0.0575 15000 0.0575
LGIQ.US Logiq Inc. 20240325 0 0.012 0.014 0.012 0.013 109500 0.013 up up correct
LICT.US LICT Corporation 20240325 0 15640 16200 15640 16200 100 16200 up up correct
LIVC.US Live Current Media Inc. 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240325 0 29.62 29.62 29.62 29.62 0 29.62
LQMT.US Liquidmetal Technologies Inc. 20240325 0 0.07 0.08 0.07 0.07 1848800 0.07
LSMG.US Lode-Star Mining Inc. 20240325 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240325 0 26.4 27.9 26 27.85 358800 27.85 up up correct
LTNC.US Labor Smart Inc 20240325 0 0.001 0.0024 0.001 0.0018 5821060 0.0018 up up correct
LTUM.US Lithium Corporation 20240325 0 0.036 0.04 0.036 0.037 190700 0.037 up up correct
LUMB.US Lumbee Guaranty Bank 20240325 0 10.25 10.25 10.25 10.25 0 10.25
LUVU.US Luvu Brands Inc. 20240325 0 0.09 0.09 0.09 0.09 30000 0.09
LYBC.US Lyons Bancorp Inc. 20240325 0 38.6 38.6 38.6 38.6 0 38.2491
MACE.US Mace Security International Inc. 20240325 0 0.04 0.05 0.04 0.05 404100 0.05 up up correct
MAGE.US Magellan Gold Corporation 20240325 0 0.1 0.1 0.1 0.1 0 0.1
MBLU.US Morris State Bancshares Inc 20240325 0 85 85 85 85 0 85
MCBI.US Mountain Commerce Bancorp Inc. 20240325 0 18.25 18.25 18.25 18.25 0 18.25
MCOA.US Marijuana Company of America Inc. 20240325 0 0.0002 0.0002 0.0001 0.0002 5921800 0.0002
MDCN.US Medican Enterprises Inc 20240325 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240325 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240325 0 0.98 0.98 0.94 0.94 143400 0.94 down up incorrect
MFON.US Mobivity Holdings Corp. 20240325 0 0.35 0.35 0.35 0.35 500 0.35
MGTI.US MGT Capital Investments Inc. 20240325 0 0.0026 0.0027 0.002 0.0026 2144861 0.0026
MHGU.US Meritage Hospitality Group Inc. 20240325 0 18.1 18.1 18.06 18.1 700 18.1
MHTX.US Manhattan Scientifics Inc. 20240325 0 0.0038 0.0038 0.0038 0.0038 0 0.0038
MITI.US MITESCO INC 20240325 0 0.5 0.5 0.25 0.26 1400 0.26 down up incorrect
MJHI.US MJ Harvest Inc. 20240325 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240325 0 0.0021 0.0025 0.0021 0.0023 16080948 0.0023 up down incorrect
MJNE.US MJ HOLDINGS INC 20240325 0 0.006 0.006 0.004 0.006 404000 0.006
MMEX.US Mmex Resources Corp 20240325 0 0.0001 0.0001 0.0001 0.0001 17059881 0.0001
MMND.US Mastermind Inc. 20240325 0 0.11 0.11 0.11 0.11 28100 0.11
MNAT.US Marquette National Corporation 20240325 0 27 27 27 27 0 27
MNBO.US MNB Holdings Corporation 20240325 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240325 0 47 47 47 47 0 47
MNTR.US Mentor Capital Inc. 20240325 0 0.05 0.05 0.05 0.05 47200 0.05
MPIR.US Empire Diversified Energy Inc. 20240325 0 0.18 0.18 0.18 0.18 0 0.18
MRMD.US MariMed Inc 20240325 0 0.29 0.29 0.261 0.27 337000 0.27 down down correct
MRZM.US Marizyme Incorporated 20240325 0 0.1 0.1 0.1 0.1 5900 0.1
MSTO.US Masterbeat Corp 20240325 0 0.0001 0.0001 0.0001 0.0001 20000 0.0001
MVLY.US Mission Valley Bancorp 20240325 0 13.85 13.85 13.85 13.85 1200 13.85
NANX.US Nanophase Technologies Corporation 20240325 0 0.69 0.69 0.67 0.67 500 0.67 down down correct
NASB.US NASB Financial Inc. 20240325 0 32.93 32.93 32.93 32.93 0 32.93
NAUH.US National American University Holdings Inc. 20240325 0 0.05 0.05 0.05 0.05 800 0.05
NBIO.US Nascent Biotech Inc. 20240325 0 0.1655 0.19 0.1632 0.1632 6282 0.1632 down up incorrect
NGTF.US NightFood Holdings Inc. 20240325 0 0.0106 0.012 0.0106 0.011 271378 0.011 up down incorrect
NIDB.US Northeast Indiana Bancorp Inc. 20240325 0 17.85 17.85 17.85 17.85 0 17.85
NLCP.US NewLake Capital Partners 20240325 0 18.5 19.1 18.5 19 92000 18.5924 up down incorrect
NLST.US Netlist Inc 20240325 0 1.67 1.68 1.56 1.64 578100 1.64 down up incorrect
NOBH.US Nobility Homes Inc. 20240325 0 32.32 32.32 32.32 32.32 200 32.32
NOHO.US Novation Holdings Inc 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240325 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240325 0 0.34 0.34 0.34 0.34 7400 0.34
NSAV.US Net Savings Link Inc 20240325 0 0.0014 0.0016 0.0013 0.0014 14388130 0.0014
NUGS.US Cannabis Strategic Ventures 20240325 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240325 0 0.045 0.05 0.045 0.05 2520 0.05 up up correct
NUVR.US Nuvera Communications Inc. 20240325 0 10.88 10.88 10.88 10.88 400 10.88
NWBO.US Northwest Biotherapeutics Inc. 20240325 0 0.49 0.52 0.48 0.51 1461700 0.51 up up correct
NWYF.US Northway Financial Inc. 20240325 0 19.5 19.5 19.5 19.5 300 19.5
NXEN.US Nexien BioPharma Inc. 20240325 0 0.02 0.02 0.02 0.02 4100 0.02
ODII.US ODYSSEY SEMCONDCTR TECH 20240325 0 0.067 0.067 0.067 0.067 0 0.067
ODYY.US Odyssey Group International Inc. 20240325 0 0.031 0.039 0.03 0.039 257600 0.039 up up correct
OMTK.US Omnitek Engineering Corp. 20240325 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240325 0 1.25 1.25 1.25 1.25 0 1.25
OPTI.US Optec International Inc 20240325 0 0.0034 0.0039 0.0032 0.0038 64569301 0.0038 up up correct
OPVS.US NanoFlex Power Corp. 20240325 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240325 0 7.02 7.265 7.02 7.24 8921 7.24 up up correct
OSBK.US Oconee Financial Corporation 20240325 0 35.11 35.11 35.11 35.11 0 35.11
OTCM.US OTC Markets Group Inc. 20240325 0 55 55 53.55 54.69 17100 54.69 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240325 0 0.04 0.04 0.03 0.04 1600 0.04
OTTW.US Ottawa Bancorp Inc. 20240325 0 11.05 11.05 11 11.02 2700 11.02 down down correct
OWPC.US One World Pharma Inc. 20240325 0 0.0442 0.0476 0.0442 0.0476 15901 0.0476 up up correct
OZSC.US Ozop Energy Solutions Inc 20240325 0 0.0011 0.0011 0.001 0.001 37379141 0.001 down down correct
PBAM.US Private Bancorp of America Inc. 20240325 0 34.45 34.5 34.45 34.5 3000 34.5 up up correct
PBIO.US Pressure BioSciences Inc. 20240325 0 0.18 0.19 0.16 0.16 80600 0.16 down down correct
PBNC.US PB Financial Corporation 20240325 0 41 41 41 41 0 41
PBNK.US Pinnacle Bank 20240325 0 15.6 15.6 15.6 15.6 0 15.6
PBSV.US Pharma-Bio Serv Inc. 20240325 0 0.8 0.8 0.8 0.8 63 0.8
PBYA.US Upstryve Inc 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240325 0 15.75 15.75 15.5 15.5 1000 15.5 down down correct
PFHO.US Pacific Health Care Organization Inc. 20240325 0 0.65 0.65 0.65 0.65 0 0.65
PFLC.US Pacific Financial Corporation 20240325 0 10.3 10.3 10.3 10.3 1000 10.3
PFTI.US Puradyn Filter Technologies Incorporated 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240325 0 0.105 0.105 0.1 0.1 3650 0.1 down down correct
PGTK.US Pacific Green Technologies Inc. 20240325 0 0.46 0.46 0.46 0.46 100 0.46
PHCG.US Pure Harvest Cannabis Group Inc. 20240325 0 0.001 0.001 0.001 0.001 0 0.001
PHIL.US Phi Group Inc 20240325 0 0.0003 0.0004 0.0002 0.0003 72035602 0.0003
PHOT.US GrowLife Inc. 20240325 0 0.0008 0.0008 0.0008 0.0008 25080 0.0008
PKTX.US ProtoKinetix Incorporated 20240325 0 0.015 0.0183 0.0142 0.0183 261699 0.0183 up up correct
PMHG.US Prime Meridian Holding Co. 20240325 0 20.7 20.7 20.7 20.7 800 20.7
PPBN.US Pinnacle Bankshares Corporation 20240325 0 28.75 28.75 28.75 28.75 0 28.75
PPHI.US Positive Physicians Holdings Inc. 20240325 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240325 0 0.19 0.19 0.19 0.19 10400 0.19
PSBQ.US PSB Holdings Inc. 20240325 0 21.2 21.2 21.2 21.2 0 21.2
PTOI.US Plastic2Oil Inc. 20240325 0 0.0068 0.0068 0.0032 0.0032 83617 0.0032 down down correct
PUBC.US PureBase Corporation 20240325 0 0.09 0.1 0.07 0.071 136700 0.071 down down correct
PURE.US Pure Bioscience Inc. 20240325 0 0.1 0.1 0.1 0.1 20000 0.1
PVCT.US Provectus Biopharmaceuticals Inc. 20240325 0 0.19 0.2 0.184 0.2 273000 0.2 up up correct
PWCO.US PwrCor Inc. 20240325 0 0.056 0.056 0.056 0.056 10000 0.056
PXFG.US Phoenix Footwear Group Inc. 20240325 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240325 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
QEPC.US Q.E.P. CO INC 20240325 0 25.55 26.26 25.55 25.55 1700 25.55
QGSI.US QuantGate Systems Inc 20240325 0 0.035 0.035 0.035 0.035 0 0.035
QMCI.US QuoteMedia Inc. 20240325 0 0.21 0.21 0.21 0.21 900 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240325 0 11.05 11.1 11.05 11.1 1800 11.1 up up correct
QPRC.US Quest Patent Research Corp. 20240325 0 0.2 0.2 0.2 0.2 220 0.2
QRON.US Qrons Inc. 20240325 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240325 0 7.47 7.74 7.47 7.6 2000 7.6 up up correct
QSEP.US QS Energy Inc. 20240325 0 0.05 0.05 0.05 0.05 19600 0.05
RASP.US Rasna Therapeutics Inc. 20240325 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240325 0 0.067 0.0699 0.061 0.0681 351974 0.0681 up up correct
RELT.US Reliant Holdings Inc. 20240325 0 0.2199 0.22 0.136 0.22 50562 0.22 up up correct
RGBP.US Regen Biopharma Inc 20240325 0 0.7818 0.85 0.7203 0.7289 13449 0.7289 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240325 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240325 0 0.0012 0.003 0.0012 0.003 869 0.003 up up correct
RMHB.US Rocky Mountain High Brands Inc 20240325 0 0.0143 0.0143 0.01 0.0143 27900 0.0143
ROYE.US Royal Energy Resources Inc. 20240325 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240325 0 0.06 0.07 0.06 0.06 89600 0.06
RPMT.US Rego Payment Architectures Inc 20240325 0 1.08 1.12 1.06 1.08 42000 1.08
RRIF.US Rainforest Resources Inc. 20240325 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
RSPI.US RespireRx Pharmaceuticals Inc. 20240325 0 0.0009 0.0012 0.0009 0.001 3256855 0.001 up up correct
RSTN.US RDE INC 20240325 0 4.09 4.09 4.09 4.09 0 4.09
RVIV.US Reviv3 Procare Co. 20240325 0 12.05 12.95 11.62 12.19 10088 12.19 up up correct
RWCB.US Redwood Capital Bancorp 20240325 0 21 21 21 21 0 21
RXMD.US Progressive Care Inc. 20240325 0 1.98 1.99 1.98 1.99 600 1.99 up up correct
SABK.US South Atlantic Bancshares Inc. 20240325 0 10.93 10.93 10.93 10.93 0 10.93
SAML.US SAMSARA LUGGAGE INC 20240325 0 0.0314 0.0324 0.03 0.0308 576121 0.0308 down down correct
SANP.US Santo Mining Corp 20240325 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240325 0 0.32 0.32 0.32 0.32 0 0.32
SCIA.US SCI Engineered Materials Inc. 20240325 0 5.5 5.65 5.45 5.65 4600 5.65 up up correct
SCND.US Scientific Industries Inc. 20240325 0 1.52 1.53 1.4 1.42 181800 1.42 down down correct
SCOO.US School Specialty Inc. 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240325 0 27.17 27.99 27.17 27.85 6300 27.85 up up correct
SEGI.US Sycamore Entmt Group Inc 20240325 0 0.0006 0.0007 0.0006 0.0007 4355324 0.0007 up up correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240325 0 0.05 0.05 0.05 0.05 0 0.05
SGMD.US Sugarmade Inc. 20240325 0 0.003 0.005 0.003 0.005 120496 0.005 up up correct
SHMP.US NaturalShrimp Inc. 20240325 0 0.011 0.013 0.01 0.012 4322100 0.012 up up correct
SHRG.US Sharing Services Global Corp. 20240325 0 0.002 0.003 0.001 0.002 405300 0.002
SHWZ.US Medicine Man Technologies Inc. 20240325 0 0.97 0.97 0.9 0.937 18299 0.937 down down correct
SING.US SinglePoint Inc. 20240325 0 0.272 0.282 0.262 0.264 220200 0.264 down down correct
SIRC.US Solar Integrated Roofing Corp 20240325 0 0.0004 0.0004 0.0002 0.0003 117170184 0.0003 down down correct
SKAS.US Saker Aviation Services Inc. 20240325 0 8.35 8.35 8.35 8.35 400 8.35
SKVI.US Skinvisible Inc. 20240325 0 0.065 0.065 0.065 0.065 2196 0.065
SKYE.US SKYE BIOSCIENCE INC 20240325 0 12 13.75 12 13.4 6100 13.4 up up correct
SMGI.US SMG Industries Inc. 20240325 0 0.0812 0.0812 0.0812 0.0812 155 0.0812
SMKG.US SMART CARD MKTG SYS INC 20240325 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240325 0 0.0004 0.0005 0.0004 0.0005 8900500 0.0005 up up correct
SNVP.US Savoy Energy Corp New 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240325 0 0.0176 0.021 0.0176 0.021 90400 0.021 up up correct
SNYR.US Synergy CHC Corp. 20240325 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240325 0 10.2 10.2 9.31 9.5 8500 9.5 down down correct
SPGX.US Sustainable Projects Group Inc 20240325 0 0.045 0.045 0.045 0.045 0 0.045
SPYR.US SPYR INC 20240325 0 0.0001 0.0002 0.0001 0.0002 94236700 0.0002 up up correct
SRGZ.US Star Gold Corp. 20240325 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240325 0 16.7 16.7 16.7 16.7 0 16.7
STCB.US Starco Brands Inc 20240325 0 0.13 0.145 0.13 0.137 380300 0.137 up up correct
STEV.US Stevia Corp 20240325 0 0.0048 0.0049 0.0042 0.0042 510455 0.0042 down down correct
STHI.US Sprout Tiny Homes Inc. 20240325 0 0.0144 0.0144 0.0144 0.0144 2825 0.0144
STLY.US HG Holdings Inc. 20240325 0 6.06 6.06 6.06 6.06 0 6.06
STMH.US Stem Holdings Inc. 20240325 0 0.1 0.1 0.1 0.1 200 0.1
SUME.US Summer Energy Holdings Inc. 20240325 0 0.415 0.415 0.415 0.415 0 0.415
SUND.US Sundance Strategies Inc. 20240325 0 1 1 1 1 0 1
SVBT.US SVB & T Corporation 20240325 0 41 41.103 41 41.103 200 41.103 up up correct
SYEV.US Seychelle Environmental Technologies Inc. 20240325 0 0.0113 0.0113 0.0113 0.0113 0 0.0113
SYNE.US Synthesis Energy Systems Inc. 20240325 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240325 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240325 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240325 0 3.75 3.8 3.75 3.8 6000 3.8 up up correct
TCCO.US TECHNICAL COMMUNICATIONS 20240325 0 0.39 0.39 0.39 0.39 0 0.39
TCNB.US Town Center Bank 20240325 0 5.27 5.27 5.27 5.27 300 5.27
TDNT.US Trident Brands Incorporated 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240325 0 0.0799 0.1003 0.0799 0.1003 49408 0.1003 up up correct
TGEN.US TECOGEN INC 20240325 0 0.7 0.75 0.655 0.66 3900 0.66 down down correct
TGHI.US Touchpoint Group Holdings Inc. 20240325 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240325 0 0.044 0.044 0.044 0.044 23700 0.044
TIKK.US Tel-Instrument Electronics Corp 20240325 0 1.76 1.76 1.76 1.76 1700 1.76
TIXC.US Tix Corporation 20240325 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240325 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240325 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240325 0 0.013 0.013 0.0109 0.0109 11695 0.0109 down down correct
TLRS.US Timberline Resources Corporation 20240325 0 0.05 0.05 0.04 0.04 40500 0.04 down down correct
TLSS.US TRANSPORTATION & LOGISTIC 20240325 0 0.0002 0.0002 0.0001 0.0001 62970064 0.0001 down down correct
TMBXF.US Tombstone Exploration Corporation 20240325 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TMRC.US Texas Mineral Resources Corp. 20240325 0 0.4 0.4 0.39 0.4 26800 0.4
TOFB.US Tofutti Brands Inc. 20240325 0 0.85 0.89 0.85 0.89 1000 0.89 up up correct
TPCS.US TechPrecision Corporation 20240325 0 3.6 3.62 3.5 3.5 11500 3.5 down down correct
TPTW.US TPT Global Tech Inc. 20240325 0 0.0005 0.0008 0.0005 0.0006 15478008 0.0006 up up correct
TRCK.US Track Group Inc. 20240325 0 0.3 0.3 0.3 0.3 0 0.3
TRVR.US Two Rivers Financial Group Inc 20240325 0 35.95 35.95 35.95 35.95 1 35.95
TSSI.US TSS Inc. 20240325 0 0.52 0.52 0.5 0.52 61800 0.52
TYCB.US Calvin B. Taylor Bankshares Inc. 20240325 0 45 45 45 45 0 45
TYFG.US Tri-County Financial Group Inc. 20240325 0 41.52 41.52 41.52 41.52 100 41.32
UBAB.US United Bancorporation of Alabama Inc. 20240325 0 41.5 42 41.5 42 500 42 up up correct
UCASU.US UC Asset Limited Partnership 20240325 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240325 0 0.04 0.04 0.038 0.039 38400 0.039 down down correct
UNIB.US University Bancorp Inc. 20240325 0 13.5 13.5 13.5 13.5 400 13.5
UNIF.US U & I Financial Corp. 20240325 0 6.46 6.46 6.45 6.45 4860 6.45 down down correct
UNIR.US Uniroyal Global Engineered Products Inc. 20240325 0 0.001 0.001 0.001 0.001 0 0.001
UNXP.US United Express Inc 20240325 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240325 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240325 0 0.118 0.118 0.118 0.118 0 0.118
USMT.US US Metro Bancorp Inc. 20240325 0 3.25 3.25 3.25 3.25 3100 3.25
UWHR.US Uwharrie Capital Corp 20240325 0 8 8 8 8 0 8
VFRM.US Veritas Farms Inc. 20240325 0 0.027 0.027 0.017 0.017 5600 0.017 down up incorrect
VISM.US Visium Technologies Inc 20240325 0 0.005 0.0054 0.0049 0.005 2028002 0.005
VIVC.US Vivic Corp. 20240325 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240325 0 0.0806 0.083 0.079 0.083 4650 0.083 up down incorrect
VPER.US Viper Networks Inc 20240325 0 0.0004 0.0004 0.0003 0.0003 3258000 0.0003 down up incorrect
VPLM.US Voip-Pal.com Inc. 20240325 0 0.0154 0.0164 0.0152 0.0164 2024083 0.0164 up down incorrect
VRUS.US Verus International Inc. 20240325 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240325 0 10.6 10.6 10.6 10.6 0 10.6
VYCO.US Vycor Medical Inc. 20240325 0 0.061 0.085 0.061 0.085 12300 0.085 up up correct
VYND.US VYNLEADS INC 20240325 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240325 0 0.032 0.06 0.032 0.0383 41506 0.0383 up up correct
WARM.US Cool Technologies Inc. 20240325 0 0.0018 0.0018 0.0014 0.0014 734000 0.0014 down down correct
WAYN.US Wayne Savings Bancshares Inc. 20240325 0 24.26 24.26 24.26 24.26 0 24.26
WBBW.US Westbury Bancorp Inc 20240325 0 26.875 26.875 26.875 26.875 0 26.875
WCRS.US Western Capital Resources Inc. 20240325 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240325 0 0.0006 0.0006 0.0006 0.0006 52500 0.0006
WDDD.US Worlds Inc. 20240325 0 0.0126 0.0126 0.0077 0.0082 102100 0.0082 down down correct
WDLF.US Social Life Network Inc 20240325 0 0.0006 0.0007 0.0005 0.0006 8545591 0.0006
WINR.US Simplicity Esports and Gaming Company. 20240325 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240325 0 0.37 0.37 0.32 0.33 8500 0.33 down down correct
WRIV.US White River Bancshares Co. 20240325 0 58.4 58.4 58.4 58.4 0 58.4
WSCO.US Wall Street Media Co Inc. 20240325 0 0.129 0.129 0.129 0.129 0 0.129
WTBFB.US W T B Financial Crp B 20240325 0 279 286.25 277.64 285 300 285 up down incorrect
XDSL.US mPhase Technologies Inc. 20240325 0 0.001 0.001 0.001 0.001 0 0.001
XERI.US XERIANT INC 20240325 0 0.017 0.022 0.017 0.022 262900 0.022 up down incorrect
ZCSH.US Grayscale Zcash Trust 20240325 0 7.74 8.5 7.74 8.49 43000 8.49 up down incorrect
ZDPY.US Zoned Properties Inc. 20240325 0 0.48 0.497 0.48 0.497 200 0.497 up down incorrect
ZNOG.US Zion Oil & Gas Inc 20240325 0 0.06 0.06 0.06 0.06 1006100 0.06

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