CollectAI

close-otc

2024/03/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240326 0 0.019 0.0194 0.0185 0.0191 2503412 0.0191 up up correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240326 0 1.35 1.36 1.3 1.31 203300 1.31 down down correct
ABMC.US AMER BIO MEDICA CORP 20240326 0 0.0003 0.0003 0.0003 0.0003 12064 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240326 0 0.04 0.04 0.04 0.04 0 0.04
ACAN.US Americann Inc. 20240326 0 0.055 0.07 0.055 0.06 2700 0.06 up down incorrect
ACBM.US Acro Biomedical Co Ltd 20240326 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240326 0 7.3 7.3 7.3 7.3 20 7.3
ACUR.US Acura Pharmaceuticals Inc. 20240326 0 0.0025 0.0025 0.0025 0.0025 615 0.0025
ADGO.US Advantego Corp 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240326 0 0.0649 0.0649 0.044 0.059 313525 0.059 down up incorrect
ADMT.US ADM Tronics Unlimited Inc. 20240326 0 0.11 0.11 0.09 0.09 24300 0.09 down up incorrect
AERG.US Applied Energetics Inc. 20240326 0 2 2.005 1.95 2.005 54200 2.005 up down incorrect
AFIPA.US Amfi Corp A 20240326 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240326 0 0.03 0.04 0.03 0.04 31100 0.04 up down incorrect
AITX.US Artificial Intelligence Technology Solutions Inc 20240326 0 0.0025 0.0026 0.0024 0.0024 45268987 0.0024 down down correct
ALBY.US Community Capital Bancshares Inc. 20240326 0 18.2 18.2 18.2 18.2 0 18.2
ALDS.US APPlife Digital Solutions Inc. 20240326 0 0.0093 0.0093 0.0093 0.0093 0 0.0093
ALID.US Allied Corp. (California) 20240326 0 0.0679 0.0679 0.0679 0.0679 500 0.0679
ALKM.US Alkame Holdings Inc 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240326 0 27.89 27.94 27.02 27.94 12600 27.94 up up correct
ALTD.US Altitude International Inc. 20240326 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240326 0 36.53 37.3 36.53 37.3 4900 37.3 up up correct
AMCT.US American Education Center Inc. 20240326 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240326 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240326 0 0.0001 0.0002 0.0001 0.0002 650677 0.0002 up up correct
AMMJ.US American Cannabis Company Inc 20240326 0 0.01 0.013 0.01 0.01 412800 0.01
AMMX.US AmeraMex International Inc. 20240326 0 0.152 0.152 0.152 0.152 0 0.152
AMNL.US Applied Minerals Inc. 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240326 0 0.04 0.04 0.04 0.04 0 0.04
ANDR.US Andrea Electronics Corporation 20240326 0 0.01 0.01 0.01 0.01 200 0.01
ARBV.US American Riviera Bank 20240326 0 15.9 15.98 15.9 15.98 300 15.98 up up correct
ARTH.US Arch Therapeutics Inc. 20240326 0 1.91 2.01 1.91 1.94 900 1.94 up up correct
ARTNB.US Artesian Resources Corporation Class B 20240326 0 34.1 34.1 34.1 34.1 0 34.1
ATAO.US ALTAIR INTERNATIONAL CORP 20240326 0 0.075 0.075 0.067 0.067 89200 0.067 down down correct
ATGN.US Altigen Communications Inc 20240326 0 0.78 0.8 0.76 0.77 54400 0.77 down down correct
ATRX.US Adhera Therapeutics Inc 20240326 0 0.01 0.01 0.01 0.01 120000 0.01
ATVK.US Ameritek Ventures 20240326 0 0.0014 0.0015 0.0014 0.0015 1266738 0.0015 up up correct
AUNXF.US Axp Energy Ltd 20240326 0 0.0005 0.0006 0.0005 0.0006 2125000 0.0006 up up correct
AXIM.US AXIM Biotechnologies Inc. 20240326 0 0.013 0.013 0.012 0.012 482000 0.012 down down correct
AZFL.US Amazonas Florestal New 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240326 0 0.75 0.77 0.67 0.77 45600 0.77 up up correct
BANT.US Bantec Inc 20240326 0 0.0127 0.019 0.0127 0.019 27771 0.019 up up correct
BASA.US Basanite Inc. 20240326 0 0.011 0.012 0.011 0.012 79100 0.012 up up correct
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240326 0 50.25 50.25 50.25 50.25 0 50.25
BAYP.US Bayport Intl Holdgs Inc 20240326 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240326 0 9.17 9.17 9.12 9.12 1100 9.12 down down correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240326 0 13.16 14.19 13.16 13.81 652000 13.81 up up correct
BCTF.US Bancorp 34 Inc. 20240326 0 8.4 8.4 8.4 8.4 2 8.4
BDCO.US Blue Dolphin Energy Company 20240326 0 4.69 5.15 4.65 5.05 1500 5.05 up up correct
BDGR.US Black Dragon Res Cos Inc 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240326 0 2.49 2.49 2.49 2.49 0 2.49
BEGI.US BlackStar Enterprise Group Inc. 20240326 0 0.0017 0.0018 0.0014 0.0016 15056005 0.0016 down down correct
BELP.US Belpointe REIT Inc 20240326 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240326 0 29.65 29.65 29.65 29.65 0 29.65
BFCH.US Bitfrontier Capital Hldgs 20240326 0 0.013 0.016 0.0106 0.016 373838 0.016 up up correct
BIIO.US Bionovate Technologies 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240326 0 0.002 0.002 0.002 0.002 14843900 0.002
BLGO.US BioLargo Inc. 20240326 0 0.35 0.35 0.33 0.34 257700 0.34 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240326 0 0.9 0.9 0.9 0.9 0 0.9
BMTM.US Bright Mountain Media Inc. 20240326 0 0.102 0.102 0.054 0.054 1000 0.054 down down correct
BNCC.US BNCCorp Inc. 20240326 0 23.35 23.35 23.21 23.21 59100 23.21 down down correct
BNET.US Bion Environmental Technologies Inc. 20240326 0 0.9 0.95 0.9 0.9 5600 0.9
BOID.US Bank of Idaho Holding Co 20240326 0 28.5 28.5 28.5 28.5 0 28.5
BRLL.US Barrel Energy Inc 20240326 0 0.008 0.009 0.008 0.0088 431491 0.0088 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240326 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240326 0 0.4 0.4 0.4 0.4 0 0.4
BSFO.US Bank San Francisco California NEW 20240326 0 27.5 27.5 27.5 27.5 3100 27.5
BSPK.US Bespoke Extracts Inc 20240326 0 0.135 0.135 0.125 0.125 785 0.125 down down correct
BTIM.US Boatim Inc. 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240326 0 0.07 0.07 0.07 0.07 86600 0.07
BUKS.US Butler National Corporation 20240326 0 0.77 0.78 0.77 0.78 7400 0.78 up up correct
BWMG.US BROWNIE'S MARINE GRP INC 20240326 0 0.0134 0.0137 0.0134 0.0137 66004 0.0137 up up correct
CANB.US Can B Corp. 20240326 0 0.055 0.055 0.048 0.048 165800 0.048 down down correct
CANN.US General Cannabis Corp. 20240326 0 0.0665 0.0924 0.0665 0.0866 100400 0.0866 up up correct
CAPC.US Capstone Cos. Inc. 20240326 0 0.012 0.012 0.011 0.011 44600 0.011 down down correct
CAPS.US Capstone Therapeutics Corp. 20240326 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240326 0 0.0013 0.0013 0.001 0.0012 34775826 0.0012 down down correct
CBAF.US Citba Financial Corporation 20240326 0 22.75 22.75 22.75 22.75 0 22.75
CBBI.US CBB Bancorp Inc 20240326 0 9.95 10 9.95 9.95 16800 9.95
CBDS.US Cannabis Sativa Inc. 20240326 0 0.0163 0.0171 0.0158 0.0163 530746 0.0163
CBKM.US Consumers Bancorp Inc. 20240326 0 16.25 16.25 16.25 16.25 0 16.25
CBTN.US Citizens Bancorp Investment Inc Class A 20240326 0 35.5 35.5 35.5 35.5 0 35.5
CBWA.US Commencement Bank 20240326 0 9.95 10 9.7 9.7 17700 9.7 down down correct
CCNB.US Coastal Carolina Bancshares Inc. 20240326 0 9.76 9.76 9.76 9.76 0 9.76
CCOB.US Century Cobalt Corp. 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240326 0 0.0002 0.0002 0.0002 0.0002 1000000 0.0002
CCUR.US CCUR Holdings Inc. 20240326 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240326 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240326 0 1.13 1.16 0.993 1.11 153500 1.11 down down correct
CFNB.US California First National Bancorp 20240326 0 18 18.2 18 18.2 3700 18.2 up up correct
CGLO.US Coro Global Inc 20240326 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240326 0 45.31 45.31 45.3 45.3 600 45.3 down down correct
CHUC.US CHARLIES HOLDINGS INC 20240326 0 0.11 0.1369 0.1071 0.1072 127500 0.1072 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240326 0 20.45 20.45 20.45 20.45 200 20.45
CLCS.US Cell Source Inc. 20240326 0 0.36 0.5 0.36 0.5 12700 0.5 up up correct
CLRD.US CLEARDAY INC 20240326 0 0.31 0.31 0.26 0.31 8200 0.31
CLSH.US CLS Holdings USA Inc 20240326 0 0.0454 0.0497 0.0454 0.0497 4500 0.0497 up up correct
CMTV.US Community Bancorp. 20240326 0 16.55 16.59 16.55 16.59 9400 16.59 up up correct
CMUV.US CMUV BANCORP 20240326 0 17.25 18 17.1 18 2200 18 up up correct
CMXC.US Cell MedX Corp. 20240326 0 0.021 0.024 0.021 0.024 7000 0.024 up up correct
CNAF.US Commercial National Financial Corporation 20240326 0 10.01 10.31 10.01 10.31 2700 10.31 up up correct
CNBB.US CNB Community Bancorp Inc 20240326 0 34.65 34.65 34.65 34.65 0 34.36
CNBN.US CNB Bank Shares Inc. 20240326 0 17.11 17.11 17.11 17.11 0 17.11
CNBX.US Cannabics Pharmaceuticals Inc. 20240326 0 0.01 0.02 0.01 0.02 181300 0.02 up up correct
CNFN.US CFN Enterprises Inc 20240326 0 0.2 0.23 0.2 0.23 29400 0.23 up up correct
COSO.US CoastalSouth Bancshares Inc. 20240326 0 16.4 16.75 16.4 16.75 700 16.75 up up correct
CPKF.US Chesapeake Financial Shares Inc. 20240326 0 17.7 17.7 17.61 17.65 900 17.65 down down correct
CPMV.US MOSAIC IMMUNOENGINEERING 20240326 0 0.349 0.349 0.349 0.349 1000 0.349
CPTP.US Capital Properties Inc. 20240326 0 11 11 11 11 500 11
CPWR.US Ocean Thermal Energy Corp. 20240326 0 0.03 0.03 0.027 0.0275 84325 0.0275 down down correct
CRBO.US Carbon Energy Corporation 20240326 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240326 0 2.15 2.15 2.12 2.15 400 2.15
CRSS.US Crossroads Systems Inc. 20240326 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240326 0 0.0239 0.0285 0.02 0.0262 1831800 0.0262 up up correct
CRVW.US CareView Communications Inc. 20240326 0 0.05 0.05 0.05 0.05 200 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240326 0 0.0388 0.0389 0.035 0.035 163004 0.035 down down correct
CSHX.US Cashmere Valley Bank 20240326 0 49.89 50 49.06 49.75 900 49.75 down down correct
CTGL.US Citrine Global Corp 20240326 0 0.011 0.011 0.011 0.011 1000 0.011
CTUY.US Century Next Financial Corporation 20240326 0 30 30 29.75 29.75 1200 29.75 down down correct
CVAT.US Cavitation Technologies Inc. 20240326 0 0.02 0.02 0.02 0.02 143600 0.02
CVSI.US CV Sciences Inc. 20240326 0 0.04 0.04 0.04 0.04 230400 0.04
CWBK.US CW Bancorp 20240326 0 30 30 30 30 1100 30
CWGL.US Crimson Wine Group Ltd. 20240326 0 5.79 5.79 5.75 5.75 3300 5.75 down down correct
CWPE.US CW Petroleum Corp 20240326 0 0.2 0.2 0.2 0.2 1000 0.2
CYBL.US Cyberlux Corp 20240326 0 0.0028 0.003 0.0028 0.003 908938 0.003 up up correct
CYDY.US CytoDyn Inc. 20240326 0 0.17 0.17 0.16 0.17 772900 0.17
CYSM.US Community Bancorp of Santa Maria 20240326 0 10.39 10.39 10.39 10.39 0 10.39
DBIN.US Dacotah Banks Inc. 20240326 0 30.7 30.7 30.7 30.7 0 30.7
DCSX.US DIRECT COMM SOLUTIONS 20240326 0 0.687 0.687 0.687 0.687 300 0.687
DFCO.US DALRADA FINCL CORP 20240326 0 0.16 0.16 0.141 0.155 273100 0.155 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240326 0 0.0468 0.05 0.0468 0.05 172665 0.05 up up correct
DIGP.US DigiPath Inc. 20240326 0 0.0183 0.0295 0.018 0.019 176800 0.019 up up correct
DIMC.US Dimeco Inc. 20240326 0 34.95 35 34.95 35 325 34.6 up up correct
DPLS.US Darkpulse Inc 20240326 0 0.0011 0.0011 0.0009 0.0011 8667949 0.0011
DPWW.US Diego Pellicer Worldwide Inc. 20240326 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240326 0 0.0003 0.0003 0.0002 0.0003 1229011 0.0003
DSBX.US Dogwood State Bank 20240326 0 16.5 16.5 16.3875 16.3875 1000 16.3875 down down correct
DTGI.US Digerati Technologies Inc 20240326 0 0.03 0.03 0.0248 0.0248 365100 0.0248 down down correct
DYNR.US DynaResource Inc. 20240326 0 1.89 1.89 1.89 1.89 0 1.89
EACO.US EACO Corporation 20240326 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240326 0 0.05 0.0587 0.0485 0.05 375600 0.05
EFBI.US Eagle Financial Bancorp Inc. 20240326 0 17.15 17.15 17.02 17.02 2000 17.02 down down correct
EFSI.US Eagle Financial Services Inc. 20240326 0 29.75 29.99 29.75 29.85 1500 29.85 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240326 0 0.14 0.16 0.14 0.15 352400 0.15 up up correct
ELVG.US ELVICTOR GROUP INC 20240326 0 0.02 0.02 0.02 0.02 0 0.02
EMED.US ELECTROMEDICAL TECH INC 20240326 0 0.001 0.001 0.001 0.001 0 0.001
EMMA.US Emmaus Life Sciences Inc. 20240326 0 0.09 0.09 0.09 0.09 0 0.09
EMYB.US Embassy Bancorp Inc. 20240326 0 13.7 13.7 13.7 13.7 0 13.7
ENBP.US ENB Financial Corp 20240326 0 14.36 14.36 14.36 14.36 0 14.36
ENDV.US Endonovo Therapeutics Inc. 20240326 0 0.0025 0.0025 0.0023 0.0023 2674900 0.0023 down up incorrect
ENZC.US Enzolytics Inc 20240326 0 0.0105 0.0111 0.008 0.0086 27894200 0.0086 down up incorrect
ENZN.US Enzon Pharmaceuticals Inc 20240326 0 0.06 0.08 0.06 0.08 1700 0.08 up down incorrect
EQFN.US Equitable Financial Corp 20240326 0 12.77 12.77 12.77 12.77 0 12.77
ESBS.US ES Bancshares Inc 20240326 0 5.26 5.26 5.26 5.26 1100 5.26
ESMC.US Escalon Medical Corp. 20240326 0 0.21 0.21 0.21 0.21 0 0.21
ETCG.US Grayscale Ethereum Classic Trust 20240326 0 15.75 16.86 15 15.15 112100 15.15 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240326 0 27.51 27.68 26.2 26.23 3000100 26.23 down down correct
ETST.US Earth Science Tech Inc. 20240326 0 0.08 0.08 0.066 0.066 91790 0.066 down down correct
EWLL.US eWellness Healthcare Corp. 20240326 0 0 0 0 0 600 0
EWLU.US Merion Inc 20240326 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240326 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240326 0 2.67 2.67 2.61 2.61 9500 2.61 down down correct
FALC.US FalconStor Software Inc. 20240326 0 2.13 2.13 2.13 2.13 0 2.13
FBAK.US First National Bank Alaska 20240326 0 199.96 200 199.96 199.96 100 199.96
FBPA.US Farmers Bank of Appomattox 20240326 0 22.7 22.7 22.7 22.7 0 22.7
FBTT.US First Bankers Trustshares Inc. 20240326 0 17.9 17.9 17.9 17.9 0 17.9
FCIC.US FCCC Inc. 20240326 0 0.36 0.36 0.36 0.36 1000 0.36
FDCT.US FDCTECH INC 20240326 0 0.014 0.014 0.014 0.014 6000 0.014
FDVA.US Freedom Bank of Virginia 20240326 0 9.85 9.85 9.85 9.85 500 9.85
FETM.US Fentura Financial Inc. 20240326 0 24.67 24.67 24.67 24.67 0 24.67
FFLO.US FREE FLOW INC 20240326 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240326 0 68 68 68 68 0 67.52
FGCO.US Financial Gravity Companies Inc. 20240326 0 0.27 0.27 0.2 0.2 45000 0.2 down down correct
FGNV.US Forge Innovation Development Corp 20240326 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240326 0 0.024 0.024 0.024 0.024 0 0.024
FISB.US 1st Capital Bancorp 20240326 0 11.2 11.2 11.2 11.2 0 11.2
FLES.US THE 4 LESS GROUP INC 20240326 0 0.034 0.036 0.028 0.033 2059900 0.033 down down correct
FLSS.US Forbes Energy Services Ltd 20240326 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240326 0 4900 4900 4560 4879.9902 100 4879.9902 down down correct
FMBM.US F & M Bank Corp. 20240326 0 17.2 17.2 17.2 17.2 0 17.2
FMCB.US Farmers & Merchants Bancorp 20240326 0 975 975 950 955 100 955 down down correct
FMCC.US Freddie Mac 20240326 0 1.65 1.74 1.62 1.68 3347500 1.68 up up correct
FMHS.US FARMHOUSE INC 20240326 0 0.2102 0.2102 0.2102 0.2102 0 0.2102
FNAM.US Evolutionary Genomics Inc. 20240326 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240326 0 24.8 24.8 24.8 24.8 0 24.8
FNMA.US Federal National Mortgage Association 20240326 0 1.87 1.99 1.84 1.95 5256800 1.95 up up correct
FNRN.US First Northern Community Bancorp 20240326 0 8.76 9.05 8.7 9.05 3300 9.05 up up correct
FORW.US Forwardly Inc 20240326 0 0.0091 0.0117 0.0088 0.0112 558422 0.0112 up up correct
FRSB.US First Resource Bank 20240326 0 13.2 13.2 13.2 13.2 0 13.2
FSSN.US FISION Corp. 20240326 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240326 0 5.372 5.435 5.145 5.22 57800 5.22 down down correct
FTLF.US FitLife Brands Inc 20240326 0 23.525 24.6899 23.45 23.99 5156 23.99 up up correct
FUST.US Fuse Group Holding Inc. 20240326 0 0.48 0.5 0.48 0.485 102800 0.485 up up correct
FWONB.US Liberty Media Formula One Corporation Series B 20240326 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240326 0 0.0001 0.0001 0.0001 0.0001 1112449 0.0001
GBFH.US GBank Financial Holdings Inc. 20240326 0 15.5 15.57 15.5 15.57 4367 15.57 up up correct
GBLX.US GB Sciences Inc 20240326 0 0.01 0.01 0.01 0.01 27900 0.01
GBTC.US Grayscale Bitcoin Trust 20240326 0 63.16 63.3 61.79 61.93 12545900 61.93 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240326 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
GCEH.US Global Clean Energy Holdings Inc. 20240326 0 0.9269 0.9269 0.9202 0.9237 1987 0.9237 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240326 0 24.282 24.55 23.651 23.89 82300 23.89 down down correct
GIBX.US GIB CAP GROUP INC 20240326 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240326 0 0.14 0.14 0.14 0.14 0 0.14
GKIN.US Guskin Gold Corp. 20240326 0 0.007 0.007 0.007 0.007 0 0.007
GKIT.US Greenkraft Inc. 20240326 0 0.0242 0.0242 0.0242 0.0242 684 0.0242
GLAE.US GlassBridge Enterprises Inc 20240326 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240326 0 1.37 1.37 1.37 1.37 200 1.37
GLNS.US Golden Star Resource Corp. 20240326 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240326 0 1.42 1.525 1.33 1.35 393500 1.35 down down correct
GMER.US GOOD GAMING INC 20240326 0 0.0237 0.0237 0.0217 0.023 156853 0.023 down down correct
GMGT.US Gaming Technologies Inc. 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240326 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240326 0 2.93 2.93 2.93 2.93 0 2.93
GPFT.US Grapefruit USA Inc 20240326 0 0.0011 0.0018 0.0011 0.0018 613900 0.0018 up up correct
GPOX.US GPO PLUS INC 20240326 0 0.125 0.13 0.125 0.125 39300 0.125
GRMC.US GOLDRICH MINING CO 20240326 0 0.0199 0.0199 0.0199 0.0199 5007 0.0199
GRWC.US Grow Capital Inc. 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240326 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240326 0 0.001 0.001 0.001 0.001 40000 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240326 0 0.0025 0.0025 0.002 0.0021 1439872 0.0021 down down correct
GSTX.US Graphene & Solar Technologies Ltd. 20240326 0 0.0042 0.0042 0.0042 0.0042 100 0.0042
GTEH.US Gentech Holdings Inc 20240326 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240326 0 0.2701 0.285 0.2701 0.274 233400 0.274 up up correct
GTLL.US Global Techs Ltd 20240326 0 0.0003 0.0003 0.0002 0.0003 17752566 0.0003
GVSI.US Good Vibrations Shoes Inc 20240326 0 0.0019 0.002 0.0017 0.0017 5432438 0.0017 down down correct
GWSN.US Gulf West Security Network Inc. 20240326 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240326 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240326 0 61 62.47 53.05 60.25 15700 60.25 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240326 0 21.8 21.8 21.8 21.8 0 21.8
HCBC.US High Country Bancorp Inc. 20240326 0 31.25 31.25 31.25 31.25 0 31.25
HCMC.US Healthier Choices Mgmt 20240326 0 0 0.0001 0 0 85810496 0
HEWA.US HEALTHWAREHOUSE.COM 20240326 0 0.11 0.11 0.11 0.11 0 0.11
HGTXU.US Hugoton Royalty Trust 20240326 0 0.547 0.547 0.53 0.5376 15218 0.5376 down down correct
HLAN.US Heartland BancCorp 20240326 0 85.5 85.5 85.5 85.5 0 85.5
HLYK.US HealthLynked Corp 20240326 0 0.06 0.06 0.055 0.06 41000 0.06
HMBL.US Humbl Inc 20240326 0 0.0007 0.0008 0.0007 0.0008 24970600 0.0008 up up correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240326 0 0.29 0.29 0.29 0.29 0 0.29
HPNN.US Hop-On Inc 20240326 0 0.0003 0.0004 0.0003 0.0003 1448166 0.0003
HPTO.US hopTo Inc. 20240326 0 0.31 0.31 0.31 0.31 0 0.31
HQDA.US HQDA Elderly Life Network Corp. 20240326 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240326 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240326 0 0.39 0.57 0.385 0.46 74100 0.46 up down incorrect
HYSR.US Sunhydrogen Inc. 20240326 0 0.014 0.015 0.014 0.014 8079200 0.014
HZEN.US Grayscale Horizen Trust 20240326 0 8.04 8.75 8.01 8.4 38800 8.4 up down incorrect
IBTN.US InsCorp Inc. (Tennessee) 20240326 0 22.5 22.5 22.5 22.5 0 22.5
ICBU.US Imd Companies Inc 20240326 0 0.0004 0.0005 0.0004 0.0005 769300 0.0005 up down incorrect
ICCT.US iCoreConnect Inc. 20240326 0 1.25 1.2501 1.14 1.15 40826 1.15 down up incorrect
ICNB.US Iconic Brands Inc. 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240326 0 1.629 1.64 1.6 1.6 3114 1.6 down up incorrect
IEHC.US IEH Corporation 20240326 0 6 6 6 6 2000 6
IFHI.US Integrated Financial Holdings Inc. 20240326 0 27.86 27.86 27.86 27.86 0 27.86
IGEN.US IGEN Networks Corp. 20240326 0 0.0002 0.0003 0.0002 0.0003 1638000 0.0003 up up correct
ILAL.US International Land Alliance Inc. 20240326 0 0.035 0.046 0.035 0.04 422000 0.04 up up correct
ILUS.US Ilustrato Pictures Intl 20240326 0 0.013 0.013 0.012 0.013 2786200 0.013
IMCI.US INFINITE GROUP INC 20240326 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240326 0 0.001 0.001 0.001 0.001 2 0.001
INBC.US InBankShares Corporation 20240326 0 8.494 8.494 8.494 8.494 0 8.494
INBP.US Integrated BioPharma Inc. 20240326 0 0.22 0.22 0.22 0.22 5000 0.22
INFT.US Infinity Bank 20240326 0 9.6 9.6 9.6 9.6 0 9.6
INIS.US International Isotopes Inc. 20240326 0 0.04 0.04 0.04 0.04 6000 0.04
INKW.US Greene Concepts Inc New 20240326 0 0.0034 0.0039 0.0034 0.0035 12510548 0.0035 up up correct
INLB.US Item 9 Labs Corp. 20240326 0 0.0004 0.0004 0.0003 0.0003 350000 0.0003 down down correct
INND.US Innerscope Hearing Tech 20240326 0 0.0002 0.0003 0.0002 0.0003 23319549 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240326 0 0.07 0.07 0.07 0.07 0 0.07
INTV.US Integrated Ventures Inc 20240326 0 1.07 1.07 1.07 1.07 900 1.07
INVU.US InvestView Inc. 20240326 0 0.0195 0.0195 0.0187 0.0187 380055 0.0187 down down correct
IONI.US I-On Digital Corp. 20240326 0 0.342 0.342 0.342 0.342 0 0.342
IPIX.US Innovation Pharmaceuticals Inc 20240326 0 0.0145 0.0155 0.0136 0.0136 88970 0.0136 down down correct
IPSI.US Innovative Payment Solutions Inc. 20240326 0 0.128 0.13 0.1 0.114 61900 0.114 down down correct
IQST.US Iqstel Inc 20240326 0 0.299 0.348 0.29 0.337 1150400 0.337 up up correct
ISBA.US Isabella Bank Corporation 20240326 0 19.4 20.1 19.11 19.48 6100 19.48 up up correct
ISCO.US International Stem Cell Corporation 20240326 0 0.06 0.07 0.06 0.06 700 0.06
IVDN.US Innovative Designs Inc. 20240326 0 0.16 0.16 0.16 0.16 200 0.16
IVFH.US Innovative Food Holdings Inc. 20240326 0 1.05 1.1 1.037 1.037 35100 1.037 down down correct
IWSY.US ImageWare Systems Incorporated 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240326 0 24.25 24.25 24.25 24.25 0 24.25
JFBC.US Jeffersonville Bancorp 20240326 0 19.25 19.25 19.25 19.25 1 19.25
JKSM.US Jacksam Corp. 20240326 0 0.0122 0.0122 0.0122 0.0122 15000 0.0122
JSDA.US Jones Soda Co. 20240326 0 0.229 0.229 0.22 0.229 5000 0.229
KAYS.US Kaya Holdings Inc. 20240326 0 0.0415 0.0415 0.0415 0.0415 700 0.0415
KBLB.US Kraig Biocraft Laboratories Inc. 20240326 0 0.1 0.1 0.09 0.09 710200 0.09 down down correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240326 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240326 0 37.5 37.93 37.5 37.93 600 37.93 up up correct
KGKG.US Kona Gold Solutions Inc. 20240326 0 0.0039 0.0046 0.0034 0.0038 25550859 0.0038 down down correct
KISB.US Kish Bancorp Inc. 20240326 0 30.5 30.5 30.5 30.5 0 30.5
KITL.US Kisses From Italy Inc 20240326 0 0.0012 0.0013 0.0012 0.0013 545125 0.0013 up up correct
KTEL.US KonaTel Inc. 20240326 0 0.64 0.643 0.59 0.635 13900 0.635 down down correct
KTHN.US Katahdin Bankshares Corp. 20240326 0 22.5 22.5 22.5 22.5 500 22.5
LBRDB.US Liberty Broadband Corp. Class B 20240326 0 56.5 56.5 56.5 56.5 100 56.5
LBSR.US LIBERTY STAR URANM METLS 20240326 0 0.41 0.41 0.361 0.3831 64800 0.3831 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240326 0 0.028 0.03 0.028 0.03 105900 0.03 up up correct
LDSN.US Luduson G Inc 20240326 0 0.515 0.515 0.515 0.515 0 0.515
LEAI.US Legacy Education Alliance Inc 20240326 0 0.13 0.1578 0.1278 0.1517 46900 0.1517 up up correct
LFER.US Life on Earth Inc. 20240326 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240326 0 15.3 15.3 15.3 15.3 0 15.3
LGCP.US LEGION CAP CORP 20240326 0 0.0575 0.0575 0.0575 0.0575 0 0.0575
LGIQ.US Logiq Inc. 20240326 0 0.013 0.014 0.013 0.014 15700 0.014 up up correct
LICT.US LICT Corporation 20240326 0 16000 16497.9902 16000 16497.9902 100 16497.9902 up up correct
LIVC.US Live Current Media Inc. 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240326 0 29.62 29.62 29.62 29.62 0 29.62
LQMT.US Liquidmetal Technologies Inc. 20240326 0 0.07 0.07 0.06 0.07 721200 0.07
LSMG.US Lode-Star Mining Inc. 20240326 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240326 0 28.47 29.31 28.2 29.15 327700 29.15 up up correct
LTNC.US Labor Smart Inc 20240326 0 0.0025 0.0028 0.001 0.0025 7536351 0.0025
LTUM.US Lithium Corporation 20240326 0 0.037 0.039 0.037 0.039 34500 0.039 up up correct
LUMB.US Lumbee Guaranty Bank 20240326 0 10.25 10.25 10.25 10.25 0 10.25
LUVU.US Luvu Brands Inc. 20240326 0 0.08 0.08 0.08 0.08 10000 0.08
LYBC.US Lyons Bancorp Inc. 20240326 0 38.5 38.5 38.5 38.5 100 38.15
MACE.US Mace Security International Inc. 20240326 0 0.04 0.04 0.04 0.04 41000 0.04
MAGE.US Magellan Gold Corporation 20240326 0 0.1 0.1 0.1 0.1 0 0.1
MBLU.US Morris State Bancshares Inc 20240326 0 85 85 85 85 0 85
MCBI.US Mountain Commerce Bancorp Inc. 20240326 0 18.25 18.25 18.25 18.25 0 18.25
MCOA.US Marijuana Company of America Inc. 20240326 0 0.0001 0.0002 0.0001 0.0002 20230177 0.0002 up up correct
MDCN.US Medican Enterprises Inc 20240326 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240326 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240326 0 0.96 0.98 0.95 0.97 216900 0.97 up up correct
MFON.US Mobivity Holdings Corp. 20240326 0 0.33 0.4 0.33 0.4 116400 0.4 up up correct
MGTI.US MGT Capital Investments Inc. 20240326 0 0.0026 0.003 0.0023 0.003 10408721 0.003 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240326 0 18.01 18.09 18 18 6100 18 down down correct
MHTX.US Manhattan Scientifics Inc. 20240326 0 0.0038 0.0038 0.0038 0.0038 0 0.0038
MITI.US MITESCO INC 20240326 0 0.45 0.45 0.44 0.44 1300 0.44 down down correct
MJHI.US MJ Harvest Inc. 20240326 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240326 0 0.0021 0.003 0.0021 0.0027 26935497 0.0027 up up correct
MJNE.US MJ HOLDINGS INC 20240326 0 0.005 0.006 0.005 0.005 122000 0.005
MMEX.US Mmex Resources Corp 20240326 0 0.0001 0.0001 0.0001 0.0001 4862000 0.0001
MMND.US Mastermind Inc. 20240326 0 0.09 0.09 0.09 0.09 200 0.09
MNAT.US Marquette National Corporation 20240326 0 26.78 26.78 26.78 26.78 100 26.78
MNBO.US MNB Holdings Corporation 20240326 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240326 0 46.9 46.9 46.5 46.5 500 46.5 down down correct
MNTR.US Mentor Capital Inc. 20240326 0 0.05 0.05 0.05 0.05 15600 0.05
MPIR.US Empire Diversified Energy Inc. 20240326 0 0.18 0.18 0.18 0.18 0 0.18
MRMD.US MariMed Inc 20240326 0 0.266 0.293 0.258 0.261 836400 0.261 down down correct
MRZM.US Marizyme Incorporated 20240326 0 0.1 0.1 0.1 0.1 0 0.1
MSTO.US Masterbeat Corp 20240326 0 0.0001 0.0001 0.0001 0.0001 10000 0.0001
MVLY.US Mission Valley Bancorp 20240326 0 13.85 13.85 13.85 13.85 0 13.85
NANX.US Nanophase Technologies Corporation 20240326 0 0.67 0.67 0.67 0.67 18 0.67
NASB.US NASB Financial Inc. 20240326 0 32.93 32.93 32.93 32.93 0 32.93
NAUH.US National American University Holdings Inc. 20240326 0 0.05 0.05 0.05 0.05 7200 0.05
NBIO.US Nascent Biotech Inc. 20240326 0 0.1895 0.1895 0.1575 0.1845 36522 0.1845 down down correct
NGTF.US NightFood Holdings Inc. 20240326 0 0.012 0.014 0.011 0.0125 123231 0.0125 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240326 0 17.85 17.85 17.85 17.85 150 17.85
NLCP.US NewLake Capital Partners 20240326 0 19.14 19.27 18.65 19.11 49600 18.7 down down correct
NLST.US Netlist Inc 20240326 0 1.55 1.65 1.55 1.61 196200 1.61 up up correct
NOBH.US Nobility Homes Inc. 20240326 0 32.75 32.75 32.75 32.75 700 32.75
NOHO.US Novation Holdings Inc 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240326 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240326 0 0.35 0.35 0.35 0.35 500 0.35
NSAV.US Net Savings Link Inc 20240326 0 0.0014 0.0016 0.0014 0.0015 10600777 0.0015 up up correct
NUGS.US Cannabis Strategic Ventures 20240326 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240326 0 0.0491 0.07 0.0401 0.07 26000 0.07 up up correct
NUVR.US Nuvera Communications Inc. 20240326 0 10.7 10.7 10.6 10.6 300 10.6 down down correct
NWBO.US Northwest Biotherapeutics Inc. 20240326 0 0.53 0.55 0.52 0.53 1525200 0.53
NWYF.US Northway Financial Inc. 20240326 0 18.61 18.61 18.61 18.61 300 18.61
NXEN.US Nexien BioPharma Inc. 20240326 0 0.02 0.02 0.02 0.02 67 0.02
ODII.US ODYSSEY SEMCONDCTR TECH 20240326 0 0.0689 0.0796 0.0671 0.0796 10600 0.0796 up up correct
ODYY.US Odyssey Group International Inc. 20240326 0 0.035 0.035 0.031 0.035 76600 0.035
OMTK.US Omnitek Engineering Corp. 20240326 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240326 0 1.25 1.25 1.25 1.25 0 1.25
OPTI.US Optec International Inc 20240326 0 0.0038 0.0042 0.0037 0.004 39107048 0.004 up up correct
OPVS.US NanoFlex Power Corp. 20240326 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240326 0 7.25 7.6968 7.25 7.68 41440 7.68 up up correct
OSBK.US Oconee Financial Corporation 20240326 0 35.11 35.11 35.11 35.11 0 35.11
OTCM.US OTC Markets Group Inc. 20240326 0 54.99 55 54.96 55 10200 55 up up correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240326 0 0.03 0.04 0.03 0.04 56800 0.04 up up correct
OTTW.US Ottawa Bancorp Inc. 20240326 0 11.02 11.02 11.02 11.02 0 11.02
OWPC.US One World Pharma Inc. 20240326 0 0.049 0.0555 0.049 0.0555 155075 0.0555 up up correct
OZSC.US Ozop Energy Solutions Inc 20240326 0 0.001 0.0011 0.0009 0.001 29177698 0.001
PBAM.US Private Bancorp of America Inc. 20240326 0 34.16 34.32 34.16 34.32 3600 34.32 up up correct
PBIO.US Pressure BioSciences Inc. 20240326 0 0.16 0.17 0.16 0.16 28700 0.16
PBNC.US PB Financial Corporation 20240326 0 41 41 41 41 0 41
PBNK.US Pinnacle Bank 20240326 0 15.84 15.88 15.45 15.45 5400 15.45 down down correct
PBSV.US Pharma-Bio Serv Inc. 20240326 0 0.8 0.8 0.8 0.8 0 0.8
PBYA.US Upstryve Inc 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240326 0 15.5 15.5 15.5 15.5 0 15.5
PFHO.US Pacific Health Care Organization Inc. 20240326 0 0.65 0.65 0.65 0.65 0 0.65
PFLC.US Pacific Financial Corporation 20240326 0 10.3 10.3 10.3 10.3 0 10.3
PFTI.US Puradyn Filter Technologies Incorporated 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240326 0 0.0901 0.0901 0.0901 0.0901 501 0.0901
PGTK.US Pacific Green Technologies Inc. 20240326 0 0.57 0.57 0.57 0.57 1000 0.57
PHCG.US Pure Harvest Cannabis Group Inc. 20240326 0 0.002 0.002 0.002 0.002 200 0.002
PHIL.US Phi Group Inc 20240326 0 0.0004 0.0004 0.0003 0.0004 90375764 0.0004
PHOT.US GrowLife Inc. 20240326 0 0.0008 0.0008 0.0008 0.0008 1186 0.0008
PKTX.US ProtoKinetix Incorporated 20240326 0 0.0183 0.0183 0.0183 0.0183 0 0.0183
PMHG.US Prime Meridian Holding Co. 20240326 0 21.6 21.61 21.6 21.61 300 21.61 up up correct
PPBN.US Pinnacle Bankshares Corporation 20240326 0 28 28.74 28 28.25 1100 28.25 up up correct
PPHI.US Positive Physicians Holdings Inc. 20240326 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240326 0 0.19 0.19 0.17 0.17 46300 0.17 down down correct
PSBQ.US PSB Holdings Inc. 20240326 0 20.25 21.25 20.11 21.25 4200 21.25 up up correct
PTOI.US Plastic2Oil Inc. 20240326 0 0.0032 0.0032 0.0032 0.0032 0 0.0032
PUBC.US PureBase Corporation 20240326 0 0.07 0.087 0.068 0.068 110300 0.068 down down correct
PURE.US Pure Bioscience Inc. 20240326 0 0.09 0.09 0.09 0.09 1100 0.09
PVCT.US Provectus Biopharmaceuticals Inc. 20240326 0 0.2 0.205 0.186 0.197 464700 0.197 down down correct
PWCO.US PwrCor Inc. 20240326 0 0.056 0.056 0.056 0.056 0 0.056
PXFG.US Phoenix Footwear Group Inc. 20240326 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240326 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
QEPC.US Q.E.P. CO INC 20240326 0 25.55 25.55 25.55 25.55 300 25.55
QGSI.US QuantGate Systems Inc 20240326 0 0.035 0.035 0.0318 0.034 85870 0.034 down down correct
QMCI.US QuoteMedia Inc. 20240326 0 0.21 0.21 0.21 0.21 0 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240326 0 11.1 11.1 11.1 11.1 2000 11.1
QPRC.US Quest Patent Research Corp. 20240326 0 0.2 0.2 0.2 0.2 0 0.2
QRON.US Qrons Inc. 20240326 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240326 0 7.6 7.6 7.5 7.5 1500 7.5 down down correct
QSEP.US QS Energy Inc. 20240326 0 0.05 0.05 0.05 0.05 138700 0.05
RASP.US Rasna Therapeutics Inc. 20240326 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240326 0 0.0694 0.073 0.0599 0.0715 630426 0.0715 up up correct
RELT.US Reliant Holdings Inc. 20240326 0 0.1948 0.23 0.136 0.23 45850 0.23 up up correct
RGBP.US Regen Biopharma Inc 20240326 0 0.7275 0.77 0.7053 0.75 15875 0.75 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240326 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240326 0 0.0012 0.003 0.0012 0.003 2369 0.003 up up correct
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240326 0 0.01 0.01 0.01 0.01 3125 0.01
RMHB.US Rocky Mountain High Brands Inc 20240326 0 0.01 0.0143 0.01 0.013 22000 0.013 up up correct
ROYE.US Royal Energy Resources Inc. 20240326 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240326 0 0.06 0.06 0.06 0.06 0 0.06
RPMT.US Rego Payment Architectures Inc 20240326 0 1.1 1.1 1.05 1.06 34600 1.06 down down correct
RRIF.US Rainforest Resources Inc. 20240326 0 0.0002 0.0002 0.0002 0.0002 3882 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240326 0 0.0012 0.0012 0.001 0.0011 5259718 0.0011 down down correct
RSTN.US RDE INC 20240326 0 4.04 4.04 4.04 4.04 200 4.04
RVIV.US Reviv3 Procare Co. 20240326 0 12.3 12.6325 11.81 12.36 2718 12.36 up up correct
RWCB.US Redwood Capital Bancorp 20240326 0 21 21 21 21 0 21
RXMD.US Progressive Care Inc. 20240326 0 1.98 2.3 1.98 2.3 1500 2.3 up up correct
SABK.US South Atlantic Bancshares Inc. 20240326 0 10.94 11.1 10.75 11 15000 11 up up correct
SAML.US SAMSARA LUGGAGE INC 20240326 0 0.0324 0.0339 0.03 0.0329 522824 0.0329 up up correct
SANP.US Santo Mining Corp 20240326 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240326 0 0.28 0.28 0.28 0.28 100 0.28
SCIA.US SCI Engineered Materials Inc. 20240326 0 5.65 5.65 4.95 5.01 4300 5.01 down down correct
SCND.US Scientific Industries Inc. 20240326 0 1.475 1.488 1.42 1.45 2200 1.45 down up incorrect
SCOO.US School Specialty Inc. 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240326 0 27.7 27.85 27.7 27.85 400 27.85 up down incorrect
SEGI.US Sycamore Entmt Group Inc 20240326 0 0.0007 0.0007 0.0006 0.0006 18500 0.0006 down up incorrect
SENR.US Strategic Environmental & Energy Resources Inc. 20240326 0 0.05 0.05 0.05 0.05 0 0.05
SGMD.US Sugarmade Inc. 20240326 0 0.005 0.005 0.0045 0.0045 29648 0.0045 down up incorrect
SHMP.US NaturalShrimp Inc. 20240326 0 0.013 0.013 0.012 0.012 2968900 0.012 down up incorrect
SHRG.US Sharing Services Global Corp. 20240326 0 0.002 0.004 0.001 0.002 542000 0.002
SHWZ.US Medicine Man Technologies Inc. 20240326 0 0.9545 0.96 0.8826 0.8826 59121 0.8826 down up incorrect
SING.US SinglePoint Inc. 20240326 0 0.27 0.273 0.24 0.24 674700 0.24 down down correct
SIRC.US Solar Integrated Roofing Corp 20240326 0 0.0003 0.0003 0.0002 0.0003 116860790 0.0003
SKAS.US Saker Aviation Services Inc. 20240326 0 8.4 8.4 8.4 8.4 300 8.4
SKVI.US Skinvisible Inc. 20240326 0 0.065 0.065 0.065 0.065 0 0.065
SKYE.US SKYE BIOSCIENCE INC 20240326 0 13.45 14.4 13 13.77 14000 13.77 up up correct
SMGI.US SMG Industries Inc. 20240326 0 0.1189 0.1189 0.0809 0.0809 3000 0.0809 down down correct
SMKG.US SMART CARD MKTG SYS INC 20240326 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240326 0 0.0005 0.0005 0.0004 0.0004 12979800 0.0004 down down correct
SNVP.US Savoy Energy Corp New 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240326 0 0.021 0.021 0.0191 0.0205 808860 0.0205 down up incorrect
SNYR.US Synergy CHC Corp. 20240326 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240326 0 9.5 9.5 9.5 9.5 3300 9.5
SPGX.US Sustainable Projects Group Inc 20240326 0 0.045 0.045 0.045 0.045 0 0.045
SPYR.US SPYR INC 20240326 0 0.0002 0.0002 0.0001 0.0001 127023000 0.0001 down up incorrect
SRGZ.US Star Gold Corp. 20240326 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240326 0 16.7 16.7 16.7 16.7 0 16.7
STCB.US Starco Brands Inc 20240326 0 0.135 0.135 0.122 0.122 1200 0.122 down up incorrect
STEV.US Stevia Corp 20240326 0 0.003 0.0038 0.003 0.0038 6000 0.0038 up down incorrect
STHI.US Sprout Tiny Homes Inc. 20240326 0 0.0216 0.0216 0.0216 0.0216 100 0.0216
STLY.US HG Holdings Inc. 20240326 0 6.06 6.06 6.06 6.06 0 6.06
STMH.US Stem Holdings Inc. 20240326 0 0.1 0.1 0.1 0.1 63 0.1
SUME.US Summer Energy Holdings Inc. 20240326 0 0.415 0.415 0.415 0.415 0 0.415
SUND.US Sundance Strategies Inc. 20240326 0 1 1 1 1 0 1
SVBT.US SVB & T Corporation 20240326 0 40.9 40.9 40.9 40.9 200 40.9
SYEV.US Seychelle Environmental Technologies Inc. 20240326 0 0.0006 0.0006 0.0006 0.0006 22000 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240326 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240326 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240326 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240326 0 3.75 3.78 3.74 3.78 500 3.78 up up correct
TCCO.US TECHNICAL COMMUNICATIONS 20240326 0 0.31 0.31 0.31 0.31 100 0.31
TCNB.US Town Center Bank 20240326 0 5.27 5.27 5.27 5.27 0 5.27
TDNT.US Trident Brands Incorporated 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240326 0 0.103 0.103 0.0985 0.1 69500 0.1 down down correct
TGEN.US TECOGEN INC 20240326 0 0.693 0.7 0.693 0.7 1500 0.7 up up correct
TGHI.US Touchpoint Group Holdings Inc. 20240326 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240326 0 0.044 0.045 0.044 0.045 11700 0.045 up up correct
TIKK.US Tel-Instrument Electronics Corp 20240326 0 1.76 1.76 1.76 1.76 0 1.76
TIXC.US Tix Corporation 20240326 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240326 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240326 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240326 0 0.0088 0.0109 0.0088 0.01 3245 0.01 up up correct
TLRS.US Timberline Resources Corporation 20240326 0 0.05 0.05 0.04 0.04 44800 0.04 down down correct
TLSS.US TRANSPORTATION & LOGISTIC 20240326 0 0.0002 0.0002 0.0001 0.0001 27592965 0.0001 down down correct
TMBXF.US Tombstone Exploration Corporation 20240326 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TMRC.US Texas Mineral Resources Corp. 20240326 0 0.4 0.4 0.38 0.38 28100 0.38 down down correct
TOFB.US Tofutti Brands Inc. 20240326 0 0.89 0.89 0.89 0.89 0 0.89
TPCS.US TechPrecision Corporation 20240326 0 3.5 3.5 3.3 3.37 11000 3.37 down down correct
TPTW.US TPT Global Tech Inc. 20240326 0 0.0006 0.0007 0.0005 0.0007 6007408 0.0007 up up correct
TRCK.US Track Group Inc. 20240326 0 0.26 0.26 0.26 0.26 4000 0.26
TRVR.US Two Rivers Financial Group Inc 20240326 0 35.95 35.95 35.95 35.95 0 35.95
TSSI.US TSS Inc. 20240326 0 0.52 0.55 0.52 0.55 118700 0.55 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240326 0 45 45 45 45 0 45
TYFG.US Tri-County Financial Group Inc. 20240326 0 41.52 41.52 41.52 41.52 0 41.32
UBAB.US United Bancorporation of Alabama Inc. 20240326 0 42 42 42 42 0 42
UCASU.US UC Asset Limited Partnership 20240326 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240326 0 0.039 0.039 0.037 0.039 79300 0.039
UNIB.US University Bancorp Inc. 20240326 0 13.5 13.5 13.5 13.5 0 13.5
UNIF.US U & I Financial Corp. 20240326 0 6.46 6.46 6.45 6.45 3000 6.45 down down correct
UNIR.US Uniroyal Global Engineered Products Inc. 20240326 0 0.001 0.001 0.001 0.001 0 0.001
UNTN.US United Tennessee Bankshares Inc. 20240326 0 18.35 18.4 18.35 18.4 300 17.8014 up up correct
UNXP.US United Express Inc 20240326 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240326 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240326 0 0.069 0.069 0.061 0.061 600 0.061 down down correct
USMT.US US Metro Bancorp Inc. 20240326 0 3.25 3.25 3.25 3.25 500 3.25
UWHR.US Uwharrie Capital Corp 20240326 0 8 8 8 8 0 8
VFRM.US Veritas Farms Inc. 20240326 0 0.022 0.026 0.017 0.026 20100 0.026 up up correct
VISM.US Visium Technologies Inc 20240326 0 0.005 0.005 0.0041 0.0046 2079913 0.0046 down down correct
VIVC.US Vivic Corp. 20240326 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240326 0 0.0806 0.083 0.079 0.083 35179 0.083 up down incorrect
VPER.US Viper Networks Inc 20240326 0 0.0003 0.0005 0.0003 0.0005 18376632 0.0005 up down incorrect
VPLM.US Voip-Pal.com Inc. 20240326 0 0.0164 0.0164 0.0155 0.0156 421636 0.0156 down up incorrect
VRUS.US Verus International Inc. 20240326 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240326 0 10.6 10.6 10.6 10.6 0 10.6
VYCO.US Vycor Medical Inc. 20240326 0 0.088 0.088 0.088 0.088 1000 0.088
VYND.US VYNLEADS INC 20240326 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240326 0 0.04 0.04 0.032 0.032 12648 0.032 down up incorrect
WARM.US Cool Technologies Inc. 20240326 0 0.0019 0.002 0.0019 0.002 90000 0.002 up down incorrect
WAYN.US Wayne Savings Bancshares Inc. 20240326 0 24.26 24.26 24.26 24.26 1100 24.26
WBBW.US Westbury Bancorp Inc 20240326 0 26.875 26.875 26.875 26.875 0 26.875
WCRS.US Western Capital Resources Inc. 20240326 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240326 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WDDD.US Worlds Inc. 20240326 0 0.0113 0.0126 0.0086 0.0086 114100 0.0086 down up incorrect
WDLF.US Social Life Network Inc 20240326 0 0.0006 0.0007 0.0005 0.0006 9741424 0.0006
WINR.US Simplicity Esports and Gaming Company. 20240326 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240326 0 0.3 0.37 0.3 0.32 10900 0.32 up up correct
WRIV.US White River Bancshares Co. 20240326 0 58.4 58.4 58.4 58.4 0 58.4
WSCO.US Wall Street Media Co Inc. 20240326 0 0.129 0.129 0.129 0.129 0 0.129
WTBFB.US W T B Financial Crp B 20240326 0 284 284 275 284 300 284
XDSL.US mPhase Technologies Inc. 20240326 0 0.001 0.001 0.001 0.001 0 0.001
XERI.US XERIANT INC 20240326 0 0.019 0.022 0.017 0.018 1016400 0.018 down down correct
ZCSH.US Grayscale Zcash Trust 20240326 0 8.49 9 7.71 8.5 31400 8.5 up up correct
ZDPY.US Zoned Properties Inc. 20240326 0 0.515 0.515 0.48 0.491 1400 0.491 down down correct
ZNOG.US Zion Oil & Gas Inc 20240326 0 0.06 0.06 0.06 0.06 1648400 0.06

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