CollectAI

close-otc

2024/03/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240327 0 0.02 0.0212 0.0199 0.0209 8946452 0.0209 up up correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240327 0 1.31 1.42 1.31 1.39 211100 1.39 up up correct
ABMC.US AMER BIO MEDICA CORP 20240327 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240327 0 0.0005 0.0006 0.0005 0.0006 2055 0.0006 up up correct
ACAN.US Americann Inc. 20240327 0 0.063 0.068 0.06 0.06 2100 0.06 down down correct
ACBM.US Acro Biomedical Co Ltd 20240327 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240327 0 7.3 7.3 7.3 7.3 0 7.3
ACUR.US Acura Pharmaceuticals Inc. 20240327 0 0.0025 0.0025 0.0025 0.0025 0 0.0025
ADGO.US Advantego Corp 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240327 0 0.0645 0.0645 0.0552 0.0552 114000 0.0552 down down correct
ADMT.US ADM Tronics Unlimited Inc. 20240327 0 0.1 0.11 0.1 0.1 125500 0.1
AERG.US Applied Energetics Inc. 20240327 0 2.006 2.1 1.95 2.1 161000 2.1 up up correct
AFIPA.US Amfi Corp A 20240327 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240327 0 0.04 0.04 0.04 0.04 7000 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240327 0 0.0026 0.0026 0.0024 0.0024 38360669 0.0024 down down correct
ALBY.US Community Capital Bancshares Inc. 20240327 0 18.2 18.2 18.2 18.2 0 18.2
ALDS.US APPlife Digital Solutions Inc. 20240327 0 0.0093 0.0093 0.0093 0.0093 0 0.0093
ALID.US Allied Corp. (California) 20240327 0 0.0765 0.0765 0.065 0.065 310 0.065 down down correct
ALKM.US Alkame Holdings Inc 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240327 0 27.48 27.62 27.45 27.45 3000 27.45 down down correct
ALTD.US Altitude International Inc. 20240327 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMBZ.US American Business Bank 20240327 0 37 37.3 36.78 37 6100 37
AMCT.US American Education Center Inc. 20240327 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240327 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240327 0 0.0001 0.0002 0.0001 0.0002 1004154 0.0002 up up correct
AMMJ.US American Cannabis Company Inc 20240327 0 0.011 0.013 0.01 0.013 915700 0.013 up up correct
AMMX.US AmeraMex International Inc. 20240327 0 0.168 0.168 0.132 0.16 10000 0.16 down down correct
AMNL.US Applied Minerals Inc. 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240327 0 0.04 0.04 0.04 0.04 0 0.04
ANDR.US Andrea Electronics Corporation 20240327 0 0.01 0.02 0.01 0.02 9000 0.02 up up correct
ARBV.US American Riviera Bank 20240327 0 15.9 15.97 15.9 15.97 400 15.97 up up correct
ARTH.US Arch Therapeutics Inc. 20240327 0 2.005 2.005 1.31 1.815 5100 1.815 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240327 0 34.1 34.1 34.1 34.1 0 34.1
ATAO.US ALTAIR INTERNATIONAL CORP 20240327 0 0.07 0.07 0.068 0.068 11000 0.068 down down correct
ATGN.US Altigen Communications Inc 20240327 0 0.77 0.8 0.75 0.8 25300 0.8 up up correct
ATRX.US Adhera Therapeutics Inc 20240327 0 0.01 0.01 0.01 0.01 10100 0.01
ATVK.US Ameritek Ventures 20240327 0 0.0014 0.0015 0.0014 0.0015 160608 0.0015 up up correct
AUNXF.US Axp Energy Ltd 20240327 0 0.0007 0.0008 0.0005 0.0008 18100 0.0008 up up correct
AXIM.US AXIM Biotechnologies Inc. 20240327 0 0.012 0.012 0.01 0.012 1875900 0.012
AZFL.US Amazonas Florestal New 20240327 0 0.0001 0.0001 0.0001 0.0001 250000 0.0001
BABB.US BAB Inc. 20240327 0 0.77 0.78 0.77 0.78 1500 0.78 up up correct
BANT.US Bantec Inc 20240327 0 0.0159 0.0159 0.0159 0.0159 856 0.0159
BASA.US Basanite Inc. 20240327 0 0.012 0.012 0.012 0.012 0 0.012
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240327 0 50.25 50.25 50.25 50.25 0 50.25
BAYP.US Bayport Intl Holdgs Inc 20240327 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240327 0 9.12 9.12 9.11 9.12 3600 9.12
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240327 0 14.41 16.05 14.34 15.23 1170000 15.23 up up correct
BCTF.US Bancorp 34 Inc. 20240327 0 8.25 8.45 8.15 8.45 900 8.45 up up correct
BDCO.US Blue Dolphin Energy Company 20240327 0 5.13 5.15 4.9 4.95 3400 4.95 down down correct
BDGR.US Black Dragon Res Cos Inc 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240327 0 2.49 2.49 2.49 2.49 0 2.49
BEGI.US BlackStar Enterprise Group Inc. 20240327 0 0.0015 0.0017 0.0014 0.0015 8860775 0.0015
BELP.US Belpointe REIT Inc 20240327 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240327 0 29.65 29.65 29.65 29.65 0 29.65
BFCH.US Bitfrontier Capital Hldgs 20240327 0 0.0134 0.0134 0.0134 0.0134 27060 0.0134
BIIO.US Bionovate Technologies 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240327 0 0.002 0.002 0.002 0.002 5332400 0.002
BLGO.US BioLargo Inc. 20240327 0 0.33 0.35 0.33 0.34 328000 0.34 up up correct
BMNM.US Bimini Capital Management Inc. Class A 20240327 0 0.73 0.73 0.73 0.73 400 0.73
BMTM.US Bright Mountain Media Inc. 20240327 0 0.054 0.054 0.054 0.054 0 0.054
BNCC.US BNCCorp Inc. 20240327 0 23.3 23.34 23.3 23.34 300 23.34 up up correct
BNET.US Bion Environmental Technologies Inc. 20240327 0 0.88 0.9 0.88 0.9 1400 0.9 up up correct
BOID.US Bank of Idaho Holding Co 20240327 0 28.5 28.5 28.5 28.5 200 28.5
BRLL.US Barrel Energy Inc 20240327 0 0.0085 0.009 0.0085 0.009 404868 0.009 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240327 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240327 0 0.4 0.4 0.4 0.4 100 0.4
BSFO.US Bank San Francisco California NEW 20240327 0 27.5 27.5 27.5 27.5 0 27.5
BSPK.US Bespoke Extracts Inc 20240327 0 0.125 0.125 0.12 0.12 1133 0.12 down down correct
BTIM.US Boatim Inc. 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240327 0 0.07 0.08 0.07 0.08 33400 0.08 up up correct
BUKS.US Butler National Corporation 20240327 0 0.77 0.78 0.77 0.78 7500 0.78 up up correct
BWMG.US BROWNIE'S MARINE GRP INC 20240327 0 0.0152 0.0152 0.0118 0.0118 97364 0.0118 down down correct
CANB.US Can B Corp. 20240327 0 0.054 0.054 0.025 0.033 1202000 0.033 down down correct
CANN.US General Cannabis Corp. 20240327 0 0.0861 0.0918 0.0861 0.0918 96400 0.0918 up up correct
CAPC.US Capstone Cos. Inc. 20240327 0 0.012 0.012 0.012 0.012 100 0.012
CAPS.US Capstone Therapeutics Corp. 20240327 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240327 0 0.0012 0.0012 0.0011 0.0011 1346794 0.0011 down down correct
CBAF.US Citba Financial Corporation 20240327 0 22.75 22.75 22.75 22.75 0 22.75
CBBI.US CBB Bancorp Inc 20240327 0 9.95 9.95 9.95 9.95 0 9.95
CBDS.US Cannabis Sativa Inc. 20240327 0 0.0122 0.0171 0.0122 0.0163 24486 0.0163 up up correct
CBKM.US Consumers Bancorp Inc. 20240327 0 16.25 16.47 16.25 16.47 600 16.47 up up correct
CBTN.US Citizens Bancorp Investment Inc Class A 20240327 0 35.5 35.5 35.5 35.5 0 35.5
CBWA.US Commencement Bank 20240327 0 10 10 9.98 9.98 1100 9.98 down down correct
CCNB.US Coastal Carolina Bancshares Inc. 20240327 0 9.76 9.76 9.76 9.76 0 9.76
CCOB.US Century Cobalt Corp. 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240327 0 0.0001 0.0001 0.0001 0.0001 10000 0.0001
CCUR.US CCUR Holdings Inc. 20240327 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240327 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240327 0 1.17 1.21 1.12 1.155 99500 1.155 down down correct
CFNB.US California First National Bancorp 20240327 0 18.23 18.23 18.23 18.23 100 18.23
CGLO.US Coro Global Inc 20240327 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240327 0 46 46 46 46 600 46
CHUC.US CHARLIES HOLDINGS INC 20240327 0 0.1041 0.1152 0.104 0.104 128200 0.104 down up incorrect
CIBH.US CIB Marine Bancshares Inc. 20240327 0 20.85 20.91 20.85 20.91 1100 20.91 up down incorrect
CLCS.US Cell Source Inc. 20240327 0 0.59 0.62 0.311 0.58 3513 0.58 down up incorrect
CLRD.US CLEARDAY INC 20240327 0 0.28 0.29 0.27 0.27 9000 0.27 down down correct
CLSH.US CLS Holdings USA Inc 20240327 0 0.0417 0.0497 0.0417 0.0497 55000 0.0497 up up correct
CMTV.US Community Bancorp. 20240327 0 16.7 16.74 16.55 16.7 3600 16.7
CMUV.US CMUV BANCORP 20240327 0 17.5 18 17.06 18 1200 18 up up correct
CMXC.US Cell MedX Corp. 20240327 0 0.0212 0.024 0.0212 0.024 5500 0.024 up up correct
CNAF.US Commercial National Financial Corporation 20240327 0 10.31 10.31 10.31 10.31 0 10.31
CNBB.US CNB Community Bancorp Inc 20240327 0 35.25 35.5 34.51 34.51 4903 34.51 down down correct
CNBN.US CNB Bank Shares Inc. 20240327 0 17.11 17.11 17.11 17.11 0 17.11
CNBX.US Cannabics Pharmaceuticals Inc. 20240327 0 0.01 0.01 0.01 0.01 2000 0.01
CNFN.US CFN Enterprises Inc 20240327 0 0.23 0.23 0.21 0.21 10100 0.21 down down correct
COSO.US CoastalSouth Bancshares Inc. 20240327 0 16.75 16.75 16.75 16.75 0 16.75
CPKF.US Chesapeake Financial Shares Inc. 20240327 0 17.65 17.8 17.61 17.8 500 17.8 up up correct
CPMV.US MOSAIC IMMUNOENGINEERING 20240327 0 0.349 0.349 0.349 0.349 82 0.349
CPTP.US Capital Properties Inc. 20240327 0 11 11 11 11 0 11
CPWR.US Ocean Thermal Energy Corp. 20240327 0 0.027 0.027 0.025 0.025 13000 0.025 down down correct
CRBO.US Carbon Energy Corporation 20240327 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240327 0 2.19 2.19 2.15 2.19 900 2.19
CRSS.US Crossroads Systems Inc. 20240327 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240327 0 0.028 0.039 0.0201 0.0212 4172700 0.0212 down down correct
CRVW.US CareView Communications Inc. 20240327 0 0.05 0.06 0.05 0.06 22400 0.06 up up correct
CRYM.US CRYOMASS TECHNOLOGIES INC 20240327 0 0.0385 0.0385 0.0355 0.0355 18875 0.0355 down down correct
CSHX.US Cashmere Valley Bank 20240327 0 49.75 49.75 49.75 49.75 0 49.75
CTGL.US Citrine Global Corp 20240327 0 0.012 0.012 0.012 0.012 100 0.012
CTUY.US Century Next Financial Corporation 20240327 0 29.75 29.75 29.75 29.75 0 29.75
CVAT.US Cavitation Technologies Inc. 20240327 0 0.02 0.02 0.02 0.02 75200 0.02
CVSI.US CV Sciences Inc. 20240327 0 0.04 0.04 0.04 0.04 174200 0.04
CWBK.US CW Bancorp 20240327 0 30 30 30 30 0 30
CWGL.US Crimson Wine Group Ltd. 20240327 0 5.74 5.79 5.74 5.79 1500 5.79 up up correct
CWPE.US CW Petroleum Corp 20240327 0 0.2 0.2 0.2 0.2 0 0.2
CYBL.US Cyberlux Corp 20240327 0 0.0025 0.003 0.0025 0.0025 1286496 0.0025
CYDY.US CytoDyn Inc. 20240327 0 0.17 0.17 0.16 0.17 1146000 0.17
CYSM.US Community Bancorp of Santa Maria 20240327 0 10.49 10.64 10.49 10.64 1200 10.64 up up correct
DBIN.US Dacotah Banks Inc. 20240327 0 33 33 33 33 100 33
DCSX.US DIRECT COMM SOLUTIONS 20240327 0 0.687 0.687 0.687 0.687 0 0.687
DFCO.US DALRADA FINCL CORP 20240327 0 0.15 0.154 0.145 0.15 150800 0.15
DGWR.US DEEP GREEN WASTE & REC 20240327 0 0.0501 0.0501 0.0501 0.0501 10500 0.0501
DIGP.US DigiPath Inc. 20240327 0 0.0299 0.0299 0.0299 0.0299 50000 0.0299
DIMC.US Dimeco Inc. 20240327 0 35 35 35 35 651 34.6
DPLS.US Darkpulse Inc 20240327 0 0.0011 0.0011 0.0009 0.001 9081579 0.001 down up incorrect
DPWW.US Diego Pellicer Worldwide Inc. 20240327 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240327 0 0.0002 0.0003 0.0002 0.0003 2325973 0.0003 up down incorrect
DSBX.US Dogwood State Bank 20240327 0 16.47 16.47 16.47 16.47 500 16.47
DTGI.US Digerati Technologies Inc 20240327 0 0.026 0.026 0.021 0.0214 65500 0.0214 down up incorrect
DYNR.US DynaResource Inc. 20240327 0 1.89 1.89 1.89 1.89 0 1.89
EACO.US EACO Corporation 20240327 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240327 0 0.0578 0.059 0.0499 0.0585 645300 0.0585 up up correct
EFBI.US Eagle Financial Bancorp Inc. 20240327 0 17.02 17.02 17.02 17.02 0 17.02
EFSI.US Eagle Financial Services Inc. 20240327 0 29.8 29.8 29.8 29.8 200 29.8
ELTP.US Elite Pharmaceuticals Inc. 20240327 0 0.15 0.16 0.15 0.15 170900 0.15
ELVG.US ELVICTOR GROUP INC 20240327 0 0.02 0.02 0.02 0.02 0 0.02
EMED.US ELECTROMEDICAL TECH INC 20240327 0 0.001 0.001 0.001 0.001 300000 0.001
EMMA.US Emmaus Life Sciences Inc. 20240327 0 0.101 0.117 0.101 0.117 2600 0.117 up up correct
EMYB.US Embassy Bancorp Inc. 20240327 0 13.75 13.75 13.75 13.75 900 13.75
ENBP.US ENB Financial Corp 20240327 0 14.35 14.5 14.35 14.37 1400 14.37 up up correct
ENDV.US Endonovo Therapeutics Inc. 20240327 0 0.0022 0.0026 0.002 0.0023 10001900 0.0023 up up correct
ENZC.US Enzolytics Inc 20240327 0 0.0086 0.0111 0.0082 0.0101 19887944 0.0101 up down incorrect
ENZN.US Enzon Pharmaceuticals Inc 20240327 0 0.09 0.09 0.09 0.09 100 0.09
EQFN.US Equitable Financial Corp 20240327 0 12.76 12.76 12.76 12.76 300 12.76
ESBS.US ES Bancshares Inc 20240327 0 5.39 5.39 5.25 5.26 27700 5.26 down up incorrect
ESMC.US Escalon Medical Corp. 20240327 0 0.21 0.21 0.21 0.21 3100 0.21
ETCG.US Grayscale Ethereum Classic Trust 20240327 0 15.39 16.99 15.39 16.21 158200 16.21 up down incorrect
ETHE.US Grayscale Ethereum Trust (ETH) 20240327 0 27.02 27.21 25.09 25.12 3019100 25.12 down up incorrect
ETST.US Earth Science Tech Inc. 20240327 0 0.061 0.0799 0.061 0.07 23595 0.07 up down incorrect
EWLL.US eWellness Healthcare Corp. 20240327 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240327 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240327 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240327 0 2.61 2.61 2.61 2.61 0 2.61
FALC.US FalconStor Software Inc. 20240327 0 2.13 2.13 2.13 2.13 0 2.13
FBAK.US First National Bank Alaska 20240327 0 199.75 200 198.63 200 300 200 up up correct
FBPA.US Farmers Bank of Appomattox 20240327 0 22.47 22.47 22.47 22.47 200 22.47
FBTT.US First Bankers Trustshares Inc. 20240327 0 17.9 17.9 17.9 17.9 0 17.9
FCIC.US FCCC Inc. 20240327 0 0.36 0.36 0.36 0.36 0 0.36
FDCT.US FDCTECH INC 20240327 0 0.014 0.015 0.014 0.015 18000 0.015 up up correct
FDVA.US Freedom Bank of Virginia 20240327 0 9.85 9.85 9.85 9.85 0 9.85
FETM.US Fentura Financial Inc. 20240327 0 24.67 24.67 24.67 24.67 0 24.67
FFLO.US FREE FLOW INC 20240327 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240327 0 68 68 68 68 400 68
FGCO.US Financial Gravity Companies Inc. 20240327 0 0.2 0.25 0.103 0.17 48400 0.17 down down correct
FGNV.US Forge Innovation Development Corp 20240327 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240327 0 0.024 0.024 0.024 0.024 0 0.024
FISB.US 1st Capital Bancorp 20240327 0 10.85 11.15 10.85 11.15 800 11.15 up up correct
FLES.US THE 4 LESS GROUP INC 20240327 0 0.03 0.032 0.027 0.03 4615500 0.03
FLSS.US Forbes Energy Services Ltd 20240327 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240327 0 4800 4820 4781.5 4800 100 4800
FMBM.US F & M Bank Corp. 20240327 0 17.2 17.2 17.2 17.2 0 17.2
FMCB.US Farmers & Merchants Bancorp 20240327 0 975 980 960 980 100 980 up up correct
FMCC.US Freddie Mac 20240327 0 1.69 1.75 1.61 1.62 3185000 1.62 down down correct
FMHS.US FARMHOUSE INC 20240327 0 0.2002 0.2002 0.2002 0.2002 100 0.2002
FNAM.US Evolutionary Genomics Inc. 20240327 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240327 0 25 25 25 25 100 25
FNMA.US Federal National Mortgage Association 20240327 0 1.95 1.99 1.86 1.87 4398800 1.87 down down correct
FNRN.US First Northern Community Bancorp 20240327 0 8.01 9.05 8.01 9.05 5000 9.05 up up correct
FORW.US Forwardly Inc 20240327 0 0.01 0.012 0.0097 0.0105 242935 0.0105 up up correct
FRSB.US First Resource Bank 20240327 0 13.2 13.2 13.2 13.2 500 13.2
FSSN.US FISION Corp. 20240327 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240327 0 5.16 5.31 5.16 5.22 27200 5.22 up up correct
FTLF.US FitLife Brands Inc 20240327 0 24.2499 24.2499 23.2 23.8 3553 23.8 down down correct
FUST.US Fuse Group Holding Inc. 20240327 0 0.49 0.49 0.468 0.468 50900 0.468 down down correct
FWONB.US Liberty Media Formula One Corporation Series B 20240327 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240327 0 0.0001 0.0001 0.0001 0.0001 519 0.0001
GBFH.US GBank Financial Holdings Inc. 20240327 0 15.69 15.88 15.69 15.7 14503 15.7 up up correct
GBLX.US GB Sciences Inc 20240327 0 0.01 0.01 0.01 0.01 90800 0.01
GBTC.US Grayscale Bitcoin Trust 20240327 0 63.85 64.01 60.96 61.19 16148900 61.19 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240327 0 0.0006 0.0006 0.0005 0.0006 1833000 0.0006
GCEH.US Global Clean Energy Holdings Inc. 20240327 0 0.915 0.95 0.915 0.9499 12761 0.9499 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240327 0 23.92 24.82 22.76 23.32 119300 23.32 down down correct
GIBX.US GIB CAP GROUP INC 20240327 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240327 0 0.14 0.14 0.14 0.14 0 0.14
GKIN.US Guskin Gold Corp. 20240327 0 0.0091 0.0091 0.0088 0.0088 10151 0.0088 down down correct
GKIT.US Greenkraft Inc. 20240327 0 0.0242 0.0242 0.0242 0.0242 25555 0.0242
GLAE.US GlassBridge Enterprises Inc 20240327 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240327 0 1.37 1.4 1.35 1.38 33200 1.38 up up correct
GLNS.US Golden Star Resource Corp. 20240327 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240327 0 1.34 1.38 1.27 1.34 143900 1.34
GMER.US GOOD GAMING INC 20240327 0 0.0224 0.023 0.02 0.0205 450725 0.0205 down down correct
GMGT.US Gaming Technologies Inc. 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240327 0 0.0001 0.0001 0.0001 0.0001 2500 0.0001
GNRS.US Greenrose Acquisition Corp 20240327 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240327 0 2.93 2.93 2.93 2.93 0 2.93
GPFT.US Grapefruit USA Inc 20240327 0 0.0016 0.0017 0.0015 0.0015 1117100 0.0015 down down correct
GPOX.US GPO PLUS INC 20240327 0 0.125 0.132 0.125 0.125 27600 0.125
GRMC.US GOLDRICH MINING CO 20240327 0 0.0199 0.0199 0.0199 0.0199 7503 0.0199
GRWC.US Grow Capital Inc. 20240327 0 0.0001 0.0001 0.0001 0.0001 570 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240327 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240327 0 0.001 0.001 0.001 0.001 510800 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240327 0 0.0021 0.0022 0.0011 0.0016 12903812 0.0016 down down correct
GSTX.US Graphene & Solar Technologies Ltd. 20240327 0 0.0042 0.0042 0.0042 0.0042 0 0.0042
GTEH.US Gentech Holdings Inc 20240327 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240327 0 0.2777 0.2849 0.265 0.281 209700 0.281 up up correct
GTLL.US Global Techs Ltd 20240327 0 0.0003 0.0003 0.0002 0.0002 3225122 0.0002 down down correct
GVSI.US Good Vibrations Shoes Inc 20240327 0 0.0017 0.0019 0.0017 0.0017 5191588 0.0017
GWSN.US Gulf West Security Network Inc. 20240327 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240327 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240327 0 59 61.99 57 60.75 12600 60.75 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240327 0 0.0001 0.0001 0.0001 0.0001 250 0.0001
HARL.US Harleysville Financial Corporation 20240327 0 21.19 21.19 21.19 21.19 200 21.19
HCBC.US High Country Bancorp Inc. 20240327 0 31.25 31.25 31.25 31.25 0 31.25
HCMC.US Healthier Choices Mgmt 20240327 0 0.0001 0.0001 0.0001 0.0001 75361819 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240327 0 0.11 0.11 0.11 0.11 0 0.11
HGTXU.US Hugoton Royalty Trust 20240327 0 0.5352 0.5411 0.5311 0.54 22218 0.54 up up correct
HLAN.US Heartland BancCorp 20240327 0 84.55 85 84.55 85 500 85 up up correct
HLYK.US HealthLynked Corp 20240327 0 0.06 0.06 0.057 0.057 69800 0.057 down down correct
HMBL.US Humbl Inc 20240327 0 0.0007 0.0008 0.0007 0.0008 68541600 0.0008 up up correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240327 0 0.29 0.29 0.29 0.29 0 0.29
HPNN.US Hop-On Inc 20240327 0 0.0003 0.0004 0.0003 0.0003 11188952 0.0003
HPTO.US hopTo Inc. 20240327 0 0.31 0.31 0.31 0.31 0 0.31
HQDA.US HQDA Elderly Life Network Corp. 20240327 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240327 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240327 0 0.52 0.57 0.52 0.57 2900 0.57 up down incorrect
HYSR.US Sunhydrogen Inc. 20240327 0 0.014 0.015 0.014 0.015 8440600 0.015 up down incorrect
HZEN.US Grayscale Horizen Trust 20240327 0 8.12 8.79 7.5 8.01 232800 8.01 down up incorrect
IBTN.US InsCorp Inc. (Tennessee) 20240327 0 22.75 22.75 22.75 22.75 100 22.75
ICBU.US Imd Companies Inc 20240327 0 0.0004 0.0005 0.0004 0.0004 320500 0.0004
ICCT.US iCoreConnect Inc. 20240327 0 1.15 1.24 1.13 1.2 56780 1.2 up down incorrect
ICNB.US Iconic Brands Inc. 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240327 0 1.555 1.555 1.555 1.555 107 1.555
IEHC.US IEH Corporation 20240327 0 6.3 6.35 6 6 3400 6 down up incorrect
IFHI.US Integrated Financial Holdings Inc. 20240327 0 27.2 27.44 27.11 27.44 5300 27.44 up down incorrect
IGEN.US IGEN Networks Corp. 20240327 0 0.0002 0.0003 0.0002 0.0003 13869333 0.0003 up up correct
ILAL.US International Land Alliance Inc. 20240327 0 0.035 0.042 0.03 0.04 361100 0.04 up up correct
ILUS.US Ilustrato Pictures Intl 20240327 0 0.013 0.013 0.012 0.013 4000900 0.013
IMCI.US INFINITE GROUP INC 20240327 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240327 0 0.001 0.001 0.001 0.001 0 0.001
INBC.US InBankShares Corporation 20240327 0 8.494 8.494 8.494 8.494 0 8.494
INBP.US Integrated BioPharma Inc. 20240327 0 0.22 0.22 0.22 0.22 1000 0.22
INFT.US Infinity Bank 20240327 0 9.6 9.6 9.6 9.6 0 9.6
INIS.US International Isotopes Inc. 20240327 0 0.04 0.04 0.04 0.04 32500 0.04
INKW.US Greene Concepts Inc New 20240327 0 0.0033 0.004 0.0031 0.0036 8826618 0.0036 up up correct
INLB.US Item 9 Labs Corp. 20240327 0 0.0004 0.0004 0.0002 0.0003 55164999 0.0003 down down correct
INND.US Innerscope Hearing Tech 20240327 0 0.0002 0.0003 0.0002 0.0003 21514786 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240327 0 0.07 0.07 0.07 0.07 0 0.07
INTV.US Integrated Ventures Inc 20240327 0 1.1 1.1 1.058 1.1 6700 1.1
INVU.US InvestView Inc. 20240327 0 0.0189 0.0195 0.0185 0.0195 391722 0.0195 up up correct
IONI.US I-On Digital Corp. 20240327 0 0.362 0.362 0.3 0.3 14000 0.3 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240327 0 0.014 0.0143 0.0135 0.014 209747 0.014
IPSI.US Innovative Payment Solutions Inc. 20240327 0 0.12 0.131 0.092 0.131 31800 0.131 up up correct
IQST.US Iqstel Inc 20240327 0 0.336 0.365 0.334 0.35 1419200 0.35 up up correct
ISBA.US Isabella Bank Corporation 20240327 0 19.15 19.15 19.1 19.1 400 19.1 down down correct
ISCO.US International Stem Cell Corporation 20240327 0 0.1 0.1 0.1 0.1 100 0.1
IVDN.US Innovative Designs Inc. 20240327 0 0.15 0.17 0.15 0.17 2000 0.17 up up correct
IVFH.US Innovative Food Holdings Inc. 20240327 0 1.04 1.04 0.93 0.93 68600 0.93 down down correct
IWSY.US ImageWare Systems Incorporated 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240327 0 24.25 24.25 24.25 24.25 0 24.25
JFBC.US Jeffersonville Bancorp 20240327 0 19 19.05 18.75 19.05 1500 19.05 up up correct
JKSM.US Jacksam Corp. 20240327 0 0.0122 0.0122 0.0122 0.0122 0 0.0122
JSDA.US Jones Soda Co. 20240327 0 0.22 0.228 0.208 0.21 167200 0.21 down down correct
KAYS.US Kaya Holdings Inc. 20240327 0 0.036 0.036 0.036 0.036 500 0.036
KBLB.US Kraig Biocraft Laboratories Inc. 20240327 0 0.09 0.1 0.09 0.1 228000 0.1 up up correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240327 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240327 0 37 37.77 36.02 37.12 5400 37.12 up up correct
KGKG.US Kona Gold Solutions Inc. 20240327 0 0.0038 0.0042 0.0035 0.0037 6572316 0.0037 down down correct
KISB.US Kish Bancorp Inc. 20240327 0 30.5 30.5 30.5 30.5 0 30.5
KITL.US Kisses From Italy Inc 20240327 0 0.0013 0.0013 0.0013 0.0013 192000 0.0013
KTEL.US KonaTel Inc. 20240327 0 0.6 0.63 0.552 0.626 8400 0.626 up up correct
KTHN.US Katahdin Bankshares Corp. 20240327 0 22.5 22.5 22.5 22.5 0 22.5
LBRDB.US Liberty Broadband Corp. Class B 20240327 0 56.5 56.5 56.5 56.5 10 56.5
LBSR.US LIBERTY STAR URANM METLS 20240327 0 0.3855 0.391 0.351 0.3524 28000 0.3524 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240327 0 0.03 0.03 0.028 0.03 95700 0.03
LDSN.US Luduson G Inc 20240327 0 0.515 0.515 0.515 0.515 0 0.515
LEAI.US Legacy Education Alliance Inc 20240327 0 0.1517 0.1517 0.1517 0.1517 0 0.1517
LFER.US Life on Earth Inc. 20240327 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240327 0 15 15.3 15 15.3 600 15.3 up up correct
LGCP.US LEGION CAP CORP 20240327 0 0.1975 0.1975 0.1975 0.1975 100 0.1975
LGIQ.US Logiq Inc. 20240327 0 0.014 0.014 0.012 0.014 35900 0.014
LICT.US LICT Corporation 20240327 0 16497.9902 16800 16497.9902 16800 100 16800 up up correct
LIVC.US Live Current Media Inc. 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240327 0 29.62 29.62 29.62 29.62 0 29.62
LQMT.US Liquidmetal Technologies Inc. 20240327 0 0.07 0.07 0.06 0.07 328900 0.07
LSMG.US Lode-Star Mining Inc. 20240327 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240327 0 29.5 36 29.35 34.24 679900 34.24 up up correct
LTNC.US Labor Smart Inc 20240327 0 0.0011 0.0025 0.0011 0.0021 2504500 0.0021 up up correct
LTUM.US Lithium Corporation 20240327 0 0.036 0.038 0.036 0.038 86500 0.038 up up correct
LUMB.US Lumbee Guaranty Bank 20240327 0 11 11 11 11 100 11
LUVU.US Luvu Brands Inc. 20240327 0 0.08 0.08 0.08 0.08 1000 0.08
LYBC.US Lyons Bancorp Inc. 20240327 0 39 39.75 39 39.5 1000 39.5 up up correct
MACE.US Mace Security International Inc. 20240327 0 0.05 0.05 0.04 0.05 666000 0.05
MAGE.US Magellan Gold Corporation 20240327 0 0.1 0.1 0.1 0.1 0 0.1
MBLU.US Morris State Bancshares Inc 20240327 0 85 85 85 85 0 85
MCBI.US Mountain Commerce Bancorp Inc. 20240327 0 17.75 18.25 17.65 18.25 10400 18.25 up up correct
MCOA.US Marijuana Company of America Inc. 20240327 0 0.0002 0.0002 0.0001 0.0002 15737094 0.0002
MDCN.US Medican Enterprises Inc 20240327 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240327 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240327 0 0.98 1 0.98 0.99 273900 0.99 up up correct
MFON.US Mobivity Holdings Corp. 20240327 0 0.41 0.45 0.41 0.45 32900 0.45 up up correct
MGTI.US MGT Capital Investments Inc. 20240327 0 0.003 0.003 0.0026 0.0028 1347700 0.0028 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240327 0 18 18 18 18 0 18
MHTX.US Manhattan Scientifics Inc. 20240327 0 0.0023 0.0031 0.0023 0.0031 141000 0.0031 up up correct
MITI.US MITESCO INC 20240327 0 0.25 0.45 0.25 0.27 2900 0.27 up up correct
MJHI.US MJ Harvest Inc. 20240327 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240327 0 0.0028 0.0032 0.0025 0.0028 21498047 0.0028
MJNE.US MJ HOLDINGS INC 20240327 0 0.005 0.006 0.005 0.006 944100 0.006 up up correct
MMEX.US Mmex Resources Corp 20240327 0 0.0001 0.0001 0.0001 0.0001 9870096 0.0001
MMND.US Mastermind Inc. 20240327 0 0.09 0.09 0.09 0.09 0 0.09
MNAT.US Marquette National Corporation 20240327 0 26.78 26.78 26.78 26.78 0 26.78
MNBO.US MNB Holdings Corporation 20240327 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240327 0 46.5 46.5 46.5 46.5 0 46.5
MNTR.US Mentor Capital Inc. 20240327 0 0.05 0.05 0.05 0.05 1600 0.05
MPIR.US Empire Diversified Energy Inc. 20240327 0 0.18 0.18 0.18 0.18 0 0.18
MRMD.US MariMed Inc 20240327 0 0.27 0.289 0.261 0.273 549100 0.273 up up correct
MRZM.US Marizyme Incorporated 20240327 0 0.09 0.09 0.09 0.09 3000 0.09
MSTO.US Masterbeat Corp 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MVLY.US Mission Valley Bancorp 20240327 0 13.85 13.85 13.85 13.85 0 13.85
NANX.US Nanophase Technologies Corporation 20240327 0 0.72 0.72 0.72 0.72 1000 0.72
NASB.US NASB Financial Inc. 20240327 0 32.93 32.93 32.93 32.93 0 32.93
NAUH.US National American University Holdings Inc. 20240327 0 0.06 0.06 0.06 0.06 600 0.06
NBIO.US Nascent Biotech Inc. 20240327 0 0.1845 0.1845 0.1845 0.1845 0 0.1845
NGTF.US NightFood Holdings Inc. 20240327 0 0.014 0.014 0.011 0.011 260264 0.011 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240327 0 17.85 17.85 17.85 17.85 45 17.85
NLCP.US NewLake Capital Partners 20240327 0 19.24 19.29 18.62 18.97 43100 18.97 down down correct
NLST.US Netlist Inc 20240327 0 1.63 1.68 1.6 1.67 242300 1.67 up up correct
NOBH.US Nobility Homes Inc. 20240327 0 32.05 32.8 32.05 32.8 500 32.8 up up correct
NOHO.US Novation Holdings Inc 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240327 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240327 0 0.35 0.35 0.35 0.35 0 0.35
NSAV.US Net Savings Link Inc 20240327 0 0.0014 0.0015 0.0013 0.0014 30390787 0.0014
NUGS.US Cannabis Strategic Ventures 20240327 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240327 0 0.0521 0.0699 0.0401 0.058 8350 0.058 up up correct
NUVR.US Nuvera Communications Inc. 20240327 0 11 11 11 11 1300 11
NWBO.US Northwest Biotherapeutics Inc. 20240327 0 0.54 0.65 0.51 0.6 3959500 0.6 up up correct
NWYF.US Northway Financial Inc. 20240327 0 18.61 18.61 18.61 18.61 0 18.61
NXEN.US Nexien BioPharma Inc. 20240327 0 0.02 0.02 0.02 0.02 5000 0.02
ODII.US ODYSSEY SEMCONDCTR TECH 20240327 0 0.0708 0.0708 0.0683 0.0708 10440 0.0708
ODYY.US Odyssey Group International Inc. 20240327 0 0.033 0.039 0.031 0.033 298800 0.033
OMTK.US Omnitek Engineering Corp. 20240327 0 0.02 0.02 0.02 0.02 7000 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240327 0 1.25 1.25 1.25 1.25 0 1.25
OPTI.US Optec International Inc 20240327 0 0.004 0.0041 0.0037 0.0041 26303539 0.0041 up down incorrect
OPVS.US NanoFlex Power Corp. 20240327 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240327 0 7.72 7.73 7.6 7.715 14996 7.715 down up incorrect
OSBK.US Oconee Financial Corporation 20240327 0 34.32 34.32 34.32 34.32 200 34.32
OTCM.US OTC Markets Group Inc. 20240327 0 55.06 55.5 55 55 1900 55 down up incorrect
OTLC.US ONCOTELIC THERAPEUTCS INC 20240327 0 0.04 0.04 0.04 0.04 12000 0.04
OTTW.US Ottawa Bancorp Inc. 20240327 0 11 11.05 11 11.05 1700 11.05 up down incorrect
OWPC.US One World Pharma Inc. 20240327 0 0.056 0.08 0.056 0.06 361853 0.06 up down incorrect
OZSC.US Ozop Energy Solutions Inc 20240327 0 0.0011 0.0011 0.0009 0.0011 16329289 0.0011
PBAM.US Private Bancorp of America Inc. 20240327 0 34.15 34.35 34.05 34.3 3600 34.3 up down incorrect
PBIO.US Pressure BioSciences Inc. 20240327 0 0.17 0.17 0.15 0.16 163700 0.16 down up incorrect
PBNC.US PB Financial Corporation 20240327 0 41 41 41 41 0 41
PBNK.US Pinnacle Bank 20240327 0 15.5 15.5 15.5 15.5 10000 15.5
PBSV.US Pharma-Bio Serv Inc. 20240327 0 0.79 0.847 0.765 0.847 1950 0.847 up down incorrect
PBYA.US Upstryve Inc 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240327 0 15.5 15.5 15.5 15.5 0 15.5
PFHO.US Pacific Health Care Organization Inc. 20240327 0 0.65 0.65 0.65 0.65 0 0.65
PFLC.US Pacific Financial Corporation 20240327 0 10.3 10.3 10.3 10.3 0 10.3
PFTI.US Puradyn Filter Technologies Incorporated 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240327 0 0.0951 0.0951 0.0903 0.0903 1600 0.0903 down down correct
PGTK.US Pacific Green Technologies Inc. 20240327 0 0.57 0.57 0.57 0.57 0 0.57
PHCG.US Pure Harvest Cannabis Group Inc. 20240327 0 0.001 0.002 0.001 0.002 371300 0.002 up up correct
PHIL.US Phi Group Inc 20240327 0 0.0004 0.0004 0.0002 0.0003 72363874 0.0003 down down correct
PHOT.US GrowLife Inc. 20240327 0 0.0008 0.0008 0.0008 0.0008 3 0.0008
PKTX.US ProtoKinetix Incorporated 20240327 0 0.0173 0.0173 0.0147 0.0147 33500 0.0147 down down correct
PMHG.US Prime Meridian Holding Co. 20240327 0 21.61 21.61 21.61 21.61 0 21.61
PPBN.US Pinnacle Bankshares Corporation 20240327 0 28.25 28.25 28.25 28.25 0 28.25
PPHI.US Positive Physicians Holdings Inc. 20240327 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240327 0 0.17 0.18 0.17 0.18 200 0.18 up up correct
PSBQ.US PSB Holdings Inc. 20240327 0 21.25 21.25 21.25 21.25 0 21.25
PTOI.US Plastic2Oil Inc. 20240327 0 0.0032 0.0032 0.0032 0.0032 0 0.0032
PUBC.US PureBase Corporation 20240327 0 0.08 0.08 0.072 0.072 31500 0.072 down down correct
PURE.US Pure Bioscience Inc. 20240327 0 0.09 0.1 0.09 0.1 24000 0.1 up up correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240327 0 0.195 0.207 0.193 0.2 478100 0.2 up up correct
PWCO.US PwrCor Inc. 20240327 0 0.056 0.056 0.056 0.056 0 0.056
PXFG.US Phoenix Footwear Group Inc. 20240327 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240327 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
QEPC.US Q.E.P. CO INC 20240327 0 25.55 25.55 25.55 25.55 0 25.55
QGSI.US QuantGate Systems Inc 20240327 0 0.037 0.04 0.035 0.035 72500 0.035 down down correct
QMCI.US QuoteMedia Inc. 20240327 0 0.22 0.22 0.22 0.22 7400 0.22
QNTO.US Quaint Oak Bancorp Inc. 20240327 0 11.1 11.1 11.1 11.1 0 11.1
QPRC.US Quest Patent Research Corp. 20240327 0 0.2 0.2 0.2 0.2 0 0.2
QRON.US Qrons Inc. 20240327 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240327 0 7.4 7.5 7.4 7.5 400 7.5 up up correct
QSEP.US QS Energy Inc. 20240327 0 0.05 0.06 0.05 0.06 12000 0.06 up up correct
RASP.US Rasna Therapeutics Inc. 20240327 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240327 0 0.072 0.073 0.07 0.071 206551 0.071 down down correct
RELT.US Reliant Holdings Inc. 20240327 0 0.24 0.24 0.24 0.24 1000 0.24
RGBP.US Regen Biopharma Inc 20240327 0 0.75 0.763 0.6201 0.74 54359 0.74 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240327 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
RGUS.US Regi U.S. Inc. 20240327 0 0.0012 0.003 0.0012 0.003 10269 0.003 up up correct
RMHB.US Rocky Mountain High Brands Inc 20240327 0 0.01 0.014 0.01 0.01 206600 0.01
ROYE.US Royal Energy Resources Inc. 20240327 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240327 0 0.05 0.07 0.05 0.06 8600 0.06 up up correct
RPMT.US Rego Payment Architectures Inc 20240327 0 1.07 1.07 1.05 1.06 15700 1.06 down down correct
RRIF.US Rainforest Resources Inc. 20240327 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240327 0 0.001 0.001 0.0009 0.001 5504859 0.001
RSTN.US RDE INC 20240327 0 4.035 4.035 4.035 4.035 200 4.035
RVIV.US Reviv3 Procare Co. 20240327 0 11.91 12.56 11.91 12.5 1079 12.5 up up correct
RWCB.US Redwood Capital Bancorp 20240327 0 21 21 21 21 0 21
RXMD.US Progressive Care Inc. 20240327 0 1.98 2.3 1.98 2.3 1200 2.3 up up correct
SABK.US South Atlantic Bancshares Inc. 20240327 0 11 11 10.75 10.99 5100 10.99 down down correct
SAML.US SAMSARA LUGGAGE INC 20240327 0 0.0315 0.034 0.031 0.033 390746 0.033 up up correct
SANP.US Santo Mining Corp 20240327 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240327 0 0.29 0.29 0.29 0.29 2500 0.29
SCIA.US SCI Engineered Materials Inc. 20240327 0 5.01 5.01 5.01 5.01 0 5.01
SCND.US Scientific Industries Inc. 20240327 0 1.65 2.025 1.65 2 21100 2 up down incorrect
SCOO.US School Specialty Inc. 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240327 0 27.21 28.19 27.14 27.9 7300 27.9 up down incorrect
SEGI.US Sycamore Entmt Group Inc 20240327 0 0.0007 0.0007 0.0006 0.0007 1536922 0.0007
SENR.US Strategic Environmental & Energy Resources Inc. 20240327 0 0.04 0.04 0.04 0.04 300 0.04
SGMD.US Sugarmade Inc. 20240327 0 0.004 0.0045 0.004 0.0045 18942 0.0045 up down incorrect
SHMP.US NaturalShrimp Inc. 20240327 0 0.012 0.012 0.011 0.012 5137300 0.012
SHRG.US Sharing Services Global Corp. 20240327 0 0.002 0.002 0.002 0.002 308500 0.002
SHWZ.US Medicine Man Technologies Inc. 20240327 0 0.86 0.9275 0.86 0.88 39986 0.88 up down incorrect
SING.US SinglePoint Inc. 20240327 0 0.254 0.254 0.201 0.234 1085800 0.234 down down correct
SIRC.US Solar Integrated Roofing Corp 20240327 0 0.0003 0.0003 0.0002 0.0003 151194849 0.0003
SKAS.US Saker Aviation Services Inc. 20240327 0 8.37 8.37 8.37 8.37 1000 8.37
SKVI.US Skinvisible Inc. 20240327 0 0.065 0.065 0.065 0.065 0 0.065
SKYE.US SKYE BIOSCIENCE INC 20240327 0 13.75 14.34 13.67 14.34 2700 14.34 up up correct
SMGI.US SMG Industries Inc. 20240327 0 0.11 0.11 0.11 0.11 4500 0.11
SMKG.US SMART CARD MKTG SYS INC 20240327 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240327 0 0.0004 0.0005 0.0004 0.0004 5731631 0.0004
SNVP.US Savoy Energy Corp New 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240327 0 0.0204 0.0226 0.0204 0.0216 585900 0.0216 up up correct
SNYR.US Synergy CHC Corp. 20240327 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240327 0 9.6 10.14 9.5 10.05 7100 10.05 up up correct
SPGX.US Sustainable Projects Group Inc 20240327 0 0.045 0.045 0.045 0.045 0 0.045
SPYR.US SPYR INC 20240327 0 0.0001 0.0002 0.0001 0.0001 170874300 0.0001
SRGZ.US Star Gold Corp. 20240327 0 0.02 0.02 0.02 0.02 3000 0.02
STBI.US Sturgis Bancorp Inc. 20240327 0 16.74 16.75 16.74 16.75 1200 16.75 up down incorrect
STCB.US Starco Brands Inc 20240327 0 0.14 0.14 0.122 0.122 11900 0.122 down up incorrect
STEV.US Stevia Corp 20240327 0 0.003 0.0042 0.003 0.0039 73000 0.0039 up down incorrect
STHI.US Sprout Tiny Homes Inc. 20240327 0 0.0216 0.0216 0.0216 0.0216 0 0.0216
STLY.US HG Holdings Inc. 20240327 0 5.97 6.17 5.95 6.17 2800 6.17 up down incorrect
STMH.US Stem Holdings Inc. 20240327 0 0.1 0.1 0.1 0.1 0 0.1
SUME.US Summer Energy Holdings Inc. 20240327 0 0.415 0.415 0.415 0.415 0 0.415
SUND.US Sundance Strategies Inc. 20240327 0 1 1 1 1 0 1
SVBT.US SVB & T Corporation 20240327 0 40.9 40.9 40.9 40.9 0 40.9
SYEV.US Seychelle Environmental Technologies Inc. 20240327 0 0.0006 0.0006 0.0006 0.0006 425 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240327 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240327 0 0.0006 0.0006 0.0006 0.0006 4540 0.0006
TAUG.US Tauriga Sciences Inc. 20240327 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240327 0 3.75 3.89 3.65 3.89 2300 3.89 up up correct
TCCO.US TECHNICAL COMMUNICATIONS 20240327 0 0.31 0.31 0.31 0.31 0 0.31
TCNB.US Town Center Bank 20240327 0 5.27 5.27 5.27 5.27 0 5.27
TDNT.US Trident Brands Incorporated 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240327 0 0.1 0.183 0.1 0.131 27203 0.131 up up correct
TGEN.US TECOGEN INC 20240327 0 0.7 0.715 0.7 0.715 2500 0.715 up up correct
TGHI.US Touchpoint Group Holdings Inc. 20240327 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240327 0 0.046 0.046 0.046 0.046 2400 0.046
TIKK.US Tel-Instrument Electronics Corp 20240327 0 1.76 1.76 1.76 1.76 0 1.76
TIXC.US Tix Corporation 20240327 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240327 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240327 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240327 0 0.0109 0.013 0.0103 0.013 324832 0.013 up up correct
TLRS.US Timberline Resources Corporation 20240327 0 0.04 0.04 0.04 0.04 10000 0.04
TLSS.US TRANSPORTATION & LOGISTIC 20240327 0 0.0002 0.0002 0.0001 0.0001 45019332 0.0001 down down correct
TMBXF.US Tombstone Exploration Corporation 20240327 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TMRC.US Texas Mineral Resources Corp. 20240327 0 0.38 0.4 0.36 0.4 17000 0.4 up up correct
TOFB.US Tofutti Brands Inc. 20240327 0 0.85 0.85 0.85 0.85 4500 0.85
TPCS.US TechPrecision Corporation 20240327 0 3.4 3.67 3.4 3.67 2800 3.67 up up correct
TPTW.US TPT Global Tech Inc. 20240327 0 0.0007 0.0007 0.0005 0.0007 4703685 0.0007
TRCK.US Track Group Inc. 20240327 0 0.26 0.26 0.26 0.26 0 0.26
TRVR.US Two Rivers Financial Group Inc 20240327 0 35.95 35.95 35.95 35.95 0 35.95
TSSI.US TSS Inc. 20240327 0 0.55 0.63 0.55 0.62 97000 0.62 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240327 0 45 45 45 45 0 45
TYFG.US Tri-County Financial Group Inc. 20240327 0 41.52 41.52 41.52 41.52 0 41.52
UBAB.US United Bancorporation of Alabama Inc. 20240327 0 42.49 42.49 41.9 41.9 900 41.9 down down correct
UCASU.US UC Asset Limited Partnership 20240327 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240327 0 0.038 0.038 0.036 0.038 41800 0.038
UNIB.US University Bancorp Inc. 20240327 0 13.5 13.5 13.5 13.5 0 13.5
UNIF.US U & I Financial Corp. 20240327 0 6.65 6.65 6.65 6.65 200 6.65
UNIR.US Uniroyal Global Engineered Products Inc. 20240327 0 0.001 0.001 0.001 0.001 0 0.001
UNTN.US United Tennessee Bankshares Inc. 20240327 0 18.75 18.75 18.75 18.75 200 18.14
UNXP.US United Express Inc 20240327 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240327 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240327 0 0.074 0.11 0.048 0.1 3700 0.1 up up correct
USMT.US US Metro Bancorp Inc. 20240327 0 3.25 3.25 3.25 3.25 0 3.25
UWHR.US Uwharrie Capital Corp 20240327 0 8 8 8 8 0 8
VFRM.US Veritas Farms Inc. 20240327 0 0.026 0.026 0.026 0.026 0 0.026
VISM.US Visium Technologies Inc 20240327 0 0.004 0.0042 0.0038 0.004 3025422 0.004
VIVC.US Vivic Corp. 20240327 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240327 0 0.083 0.084 0.0751 0.0751 17014 0.0751 down down correct
VPER.US Viper Networks Inc 20240327 0 0.0005 0.0005 0.0004 0.0005 5741900 0.0005
VPLM.US Voip-Pal.com Inc. 20240327 0 0.0163 0.0164 0.0152 0.0155 980389 0.0155 down down correct
VRUS.US Verus International Inc. 20240327 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240327 0 10.6 10.6 10.6 10.6 0 10.6
VYCO.US Vycor Medical Inc. 20240327 0 0.088 0.088 0.088 0.088 0 0.088
VYND.US VYNLEADS INC 20240327 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240327 0 0.032 0.032 0.032 0.032 60 0.032
WARM.US Cool Technologies Inc. 20240327 0 0.0017 0.0017 0.0017 0.0017 57000 0.0017
WAYN.US Wayne Savings Bancshares Inc. 20240327 0 24.26 24.26 24.26 24.26 0 24.26
WBBW.US Westbury Bancorp Inc 20240327 0 26.875 26.875 26.875 26.875 0 26.875
WCRS.US Western Capital Resources Inc. 20240327 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240327 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WDDD.US Worlds Inc. 20240327 0 0.0115 0.013 0.0103 0.013 60000 0.013 up down incorrect
WDLF.US Social Life Network Inc 20240327 0 0.0006 0.0007 0.0005 0.0005 13637114 0.0005 down up incorrect
WINR.US Simplicity Esports and Gaming Company. 20240327 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240327 0 0.3 0.37 0.3 0.31 15100 0.31 up down incorrect
WRIV.US White River Bancshares Co. 20240327 0 58.5 58.5 58 58 700 58 down up incorrect
WSCO.US Wall Street Media Co Inc. 20240327 0 0.129 0.129 0.129 0.129 0 0.129
WTBFB.US W T B Financial Crp B 20240327 0 284 284 284 284 100 284
XDSL.US mPhase Technologies Inc. 20240327 0 0.001 0.001 0.001 0.001 6609 0.001
XERI.US XERIANT INC 20240327 0 0.019 0.019 0.016 0.016 872800 0.016 down down correct
ZCSH.US Grayscale Zcash Trust 20240327 0 8.16 8.78 7.41 7.598 103000 7.598 down down correct
ZDPY.US Zoned Properties Inc. 20240327 0 0.49 0.515 0.48 0.515 1000 0.515 up up correct
ZNOG.US Zion Oil & Gas Inc 20240327 0 0.06 0.06 0.06 0.06 853100 0.06

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