CollectAI

close-otc

2024/04/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240401 0 0.0217 0.022 0.0193 0.02 5986384 0.02 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240401 0 1.35 1.35 1.279 1.33 153400 1.33 down down correct
ABMC.US AMER BIO MEDICA CORP 20240401 0 0.0003 0.0003 0.0003 0.0003 3350 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240401 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240401 0 0.075 0.075 0.06 0.06 3300 0.06 down down correct
ACBM.US Acro Biomedical Co Ltd 20240401 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240401 0 7.15 7.15 7.15 7.15 200 7.15
ACUR.US Acura Pharmaceuticals Inc. 20240401 0 0.0025 0.0025 0.0025 0.0025 0 0.0025
ADGO.US Advantego Corp 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240401 0 0.065 0.065 0.0551 0.06 82200 0.06 down down correct
ADMT.US ADM Tronics Unlimited Inc. 20240401 0 0.1 0.1 0.08 0.08 115000 0.08 down down correct
AERG.US Applied Energetics Inc. 20240401 0 2.02 2.02 1.98 1.992 26400 1.992 down down correct
AFIPA.US Amfi Corp A 20240401 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240401 0 0.04 0.04 0.04 0.04 2100 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240401 0 0.0026 0.0027 0.0025 0.0025 41355685 0.0025 down down correct
ALBY.US Community Capital Bancshares Inc. 20240401 0 19 19 19 19 0 19
ALDS.US APPlife Digital Solutions Inc. 20240401 0 0.0105 0.0205 0.0097 0.0195 147716 0.0195 up up correct
ALID.US Allied Corp. (California) 20240401 0 0.075 0.089 0.075 0.082 25656 0.082 up up correct
ALKM.US Alkame Holdings Inc 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240401 0 27.22 27.87 27.16 27.3 10405 27.0875 up up correct
ALTD.US Altitude International Inc. 20240401 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240401 0 0 0.0003 0 0.0001 7251013 0.0001 up up correct
AMBZ.US American Business Bank 20240401 0 37 37 36.5 36.69 13800 36.69 down down correct
AMCT.US American Education Center Inc. 20240401 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240401 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240401 0 0.0002 0.0003 0.0002 0.0003 984212 0.0003 up up correct
AMMJ.US American Cannabis Company Inc 20240401 0 0.013 0.015 0.013 0.013 344800 0.013
AMMX.US AmeraMex International Inc. 20240401 0 0.16 0.16 0.16 0.16 0 0.16
AMNL.US Applied Minerals Inc. 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240401 0 0.04 0.04 0.04 0.04 50 0.04
ANDR.US Andrea Electronics Corporation 20240401 0 0.02 0.02 0.01 0.01 400 0.01 down down correct
ARBV.US American Riviera Bank 20240401 0 15.8 15.99 15.73 15.99 400 15.99 up up correct
ARTH.US Arch Therapeutics Inc. 20240401 0 1.8 1.8 1.8 1.8 400 1.8
ARTNB.US Artesian Resources Corporation Class B 20240401 0 35.2 35.2 35.2 35.2 0 35.2
ATAO.US ALTAIR INTERNATIONAL CORP 20240401 0 0.082 0.095 0.08 0.082 79700 0.082
ATGN.US Altigen Communications Inc 20240401 0 0.79 0.79 0.71 0.75 99300 0.75 down down correct
ATRX.US Adhera Therapeutics Inc 20240401 0 0.01 0.01 0.01 0.01 44400 0.01
ATVK.US Ameritek Ventures 20240401 0 0.0014 0.0015 0.0014 0.0015 129897 0.0015 up up correct
AUNXF.US Axp Energy Ltd 20240401 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
AXIM.US AXIM Biotechnologies Inc. 20240401 0 0.012 0.012 0.011 0.012 179400 0.012
AZFL.US Amazonas Florestal New 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240401 0 0.77 0.77 0.77 0.77 2100 0.77
BANT.US Bantec Inc 20240401 0 0.0199 0.0199 0.0165 0.0165 12302 0.0165 down up incorrect
BASA.US Basanite Inc. 20240401 0 0.012 0.012 0.01 0.01 146400 0.01 down down correct
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240401 0 50.25 50.25 50.25 50.25 0 50.25
BAYP.US Bayport Intl Holdgs Inc 20240401 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
BBXIA.US BBX Capital Inc. Class A 20240401 0 9.22 9.22 9.22 9.22 0 9.22
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240401 0 17.91 19.65 17.9 19.6 1326100 19.6 up up correct
BCTF.US Bancorp 34 Inc. 20240401 0 8.45 8.45 8.45 8.45 0 8.45
BDCO.US Blue Dolphin Energy Company 20240401 0 5.21 5.24 5.21 5.24 1200 5.24 up up correct
BDGR.US Black Dragon Res Cos Inc 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240401 0 2.43 2.43 2.43 2.43 46 2.43
BEGI.US BlackStar Enterprise Group Inc. 20240401 0 0.0017 0.0017 0.0013 0.0014 9941668 0.0014 down down correct
BELP.US Belpointe REIT Inc 20240401 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240401 0 28.75 28.75 28.75 28.75 535 28.75
BFCH.US Bitfrontier Capital Hldgs 20240401 0 0.016 0.016 0.014 0.015 317157 0.015 down down correct
BIIO.US Bionovate Technologies 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240401 0 0.002 0.002 0.002 0.002 6357600 0.002
BLGO.US BioLargo Inc. 20240401 0 0.35 0.36 0.33 0.34 385200 0.34 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240401 0 0.73 0.73 0.73 0.73 0 0.73
BMTM.US Bright Mountain Media Inc. 20240401 0 0.1356 0.1356 0.1356 0.1356 500 0.1356
BNCC.US BNCCorp Inc. 20240401 0 23.15 23.15 23.15 23.15 200 23.15
BNET.US Bion Environmental Technologies Inc. 20240401 0 0.88 0.88 0.77 0.78 33300 0.78 down down correct
BOID.US Bank of Idaho Holding Co 20240401 0 28.5 28.5 28.5 28.5 0 28.5
BRLL.US Barrel Energy Inc 20240401 0 0.008 0.0093 0.008 0.0084 193354 0.0084 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240401 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240401 0 0.4 0.4 0.4 0.4 0 0.4
BSFO.US Bank San Francisco California NEW 20240401 0 27.5 27.5 27.5 27.5 0 27.5
BSPK.US Bespoke Extracts Inc 20240401 0 0.13 0.13 0.13 0.13 100 0.13
BTIM.US Boatim Inc. 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240401 0 0.07 0.08 0.07 0.07 41300 0.07
BUKS.US Butler National Corporation 20240401 0 0.78 0.78 0.77 0.77 19600 0.77 down down correct
BWMG.US BROWNIE'S MARINE GRP INC 20240401 0 0.0118 0.0118 0.0118 0.0118 88 0.0118
CANB.US Can B Corp. 20240401 0 0.028 0.033 0.025 0.026 616600 0.026 down down correct
CANN.US General Cannabis Corp. 20240401 0 0.0885 0.0983 0.0883 0.0983 91600 0.0983 up up correct
CAPC.US Capstone Cos. Inc. 20240401 0 0.011 0.02 0.011 0.018 36500 0.018 up up correct
CAPS.US Capstone Therapeutics Corp. 20240401 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240401 0 0.0011 0.0013 0.0011 0.0012 5619729 0.0012 up up correct
CBBI.US CBB Bancorp Inc 20240401 0 9.9 9.9 9.85 9.85 1600 9.85 down down correct
CBDS.US Cannabis Sativa Inc. 20240401 0 0.0194 0.0194 0.0175 0.0185 80753 0.0185 down down correct
CBKM.US Consumers Bancorp Inc. 20240401 0 16.49 16.49 16.49 16.49 1000 16.49
CBTN.US Citizens Bancorp Investment Inc Class A 20240401 0 35.5 35.5 35.5 35.5 0 35.5
CBWA.US Commencement Bank 20240401 0 10 10 10 10 10200 10
CCNB.US Coastal Carolina Bancshares Inc. 20240401 0 9.5 9.82 9.4 9.6 6800 9.6 up up correct
CCOB.US Century Cobalt Corp. 20240401 0 0.0001 0.0001 0.0001 0.0001 10301 0.0001
CCTL.US Coin Citadel 20240401 0 0.0001 0.0002 0.0001 0.0001 641700 0.0001
CCUR.US CCUR Holdings Inc. 20240401 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240401 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240401 0 1.08 1.19 1.03 1.16 58700 1.16 up down incorrect
CFNB.US California First National Bancorp 20240401 0 18.75 18.83 18.75 18.83 1000 18.83 up down incorrect
CGLO.US Coro Global Inc 20240401 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHUC.US CHARLIES HOLDINGS INC 20240401 0 0.1082 0.1082 0.1082 0.1082 2800 0.1082
CIBH.US CIB Marine Bancshares Inc. 20240401 0 20.01 20.5 20 20 3600 20 down down correct
CLCS.US Cell Source Inc. 20240401 0 0.6 0.6 0.39 0.39 14500 0.39 down down correct
CLRD.US CLEARDAY INC 20240401 0 0.29 0.29 0.29 0.29 10200 0.29
CLSH.US CLS Holdings USA Inc 20240401 0 0.0497 0.0497 0.045 0.0497 54412 0.0497
CMUV.US CMUV BANCORP 20240401 0 17.08 17.08 17.08 17.08 8 17.08
CMXC.US Cell MedX Corp. 20240401 0 0.024 0.0265 0.021 0.0265 33926 0.0265 up up correct
CNAF.US Commercial National Financial Corporation 20240401 0 9.81 9.81 9.81 9.81 700 9.81
CNBB.US CNB Community Bancorp Inc 20240401 0 34.54 34.54 34.5325 34.5325 940 34.5325 down down correct
CNBN.US CNB Bank Shares Inc. 20240401 0 17.11 17.11 17.11 17.11 0 17.11
CNBX.US Cannabics Pharmaceuticals Inc. 20240401 0 0.02 0.02 0.01 0.02 27900 0.02
CNFN.US CFN Enterprises Inc 20240401 0 0.21 0.21 0.21 0.21 0 0.21
COSO.US CoastalSouth Bancshares Inc. 20240401 0 16.75 16.75 16.75 16.75 100 16.75
CPKF.US Chesapeake Financial Shares Inc. 20240401 0 17.7 17.7 17.7 17.7 0 17.7
CPMV.US MOSAIC IMMUNOENGINEERING 20240401 0 0.323 0.323 0.323 0.323 0 0.323
CPTP.US Capital Properties Inc. 20240401 0 10.93 10.93 10.9 10.9 600 10.9 down down correct
CPWR.US Ocean Thermal Energy Corp. 20240401 0 0.03 0.03 0.02 0.03 224332 0.03
CRBO.US Carbon Energy Corporation 20240401 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240401 0 2.15 2.15 2.15 2.15 1100 2.15
CRSS.US Crossroads Systems Inc. 20240401 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240401 0 0.0249 0.0249 0.0176 0.0192 1646000 0.0192 down down correct
CRVW.US CareView Communications Inc. 20240401 0 0.06 0.06 0.06 0.06 9300 0.06
CRYM.US CRYOMASS TECHNOLOGIES INC 20240401 0 0.0365 0.0371 0.0365 0.037 3275 0.037 up up correct
CSHX.US Cashmere Valley Bank 20240401 0 49.75 50.25 49.75 50.25 2100 50.25 up up correct
CTGL.US Citrine Global Corp 20240401 0 0.014 0.014 0.014 0.014 200 0.014
CTUY.US Century Next Financial Corporation 20240401 0 30.35 30.35 30.35 30.35 0 30.35
CVAT.US Cavitation Technologies Inc. 20240401 0 0.02 0.02 0.01 0.01 4400 0.01 down down correct
CVSI.US CV Sciences Inc. 20240401 0 0.04 0.04 0.04 0.04 86900 0.04
CWBK.US CW Bancorp 20240401 0 30 30 30 30 200 30
CWGL.US Crimson Wine Group Ltd. 20240401 0 5.82 5.82 5.75 5.75 12500 5.75 down down correct
CWPE.US CW Petroleum Corp 20240401 0 0.15 0.178 0.135 0.178 12000 0.178 up up correct
CYBL.US Cyberlux Corp 20240401 0 0.0029 0.0034 0.0025 0.0034 5240412 0.0034 up down incorrect
CYDY.US CytoDyn Inc. 20240401 0 0.16 0.17 0.16 0.16 525000 0.16
CYSM.US Community Bancorp of Santa Maria 20240401 0 10.6 10.6 10.6 10.6 200 10.6
DBIN.US Dacotah Banks Inc. 20240401 0 33 33 33 33 100 33
DCSX.US DIRECT COMM SOLUTIONS 20240401 0 0.687 0.687 0.687 0.687 0 0.687
DFCO.US DALRADA FINCL CORP 20240401 0 0.152 0.154 0.143 0.153 53100 0.153 up down incorrect
DGWR.US DEEP GREEN WASTE & REC 20240401 0 0.0615 0.0615 0.0615 0.0615 251 0.0615
DIGP.US DigiPath Inc. 20240401 0 0.0216 0.0216 0.0131 0.0174 28200 0.0174 down down correct
DIMC.US Dimeco Inc. 20240401 0 35 35 35 35 1000 35
DPLS.US Darkpulse Inc 20240401 0 0.001 0.0011 0.0009 0.001 36498452 0.001
DPWW.US Diego Pellicer Worldwide Inc. 20240401 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240401 0 0.0002 0.0003 0.0002 0.0003 58022 0.0003 up up correct
DSBX.US Dogwood State Bank 20240401 0 16.39 16.39 16.39 16.39 0 16.39
DTGI.US Digerati Technologies Inc 20240401 0 0.026 0.026 0.0218 0.0234 77300 0.0234 down down correct
DYNR.US DynaResource Inc. 20240401 0 2.16 2.16 1.91 1.91 2600 1.91 down down correct
EACO.US EACO Corporation 20240401 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240401 0 0.0495 0.052 0.043 0.044 143100 0.044 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240401 0 17.6 17.6 17.07 17.34 1100 17.34 down down correct
EFSI.US Eagle Financial Services Inc. 20240401 0 29.32 29.82 28.9 29.57 7300 29.57 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240401 0 0.16 0.16 0.15 0.15 232300 0.15 down down correct
ELVG.US ELVICTOR GROUP INC 20240401 0 0.0126 0.0126 0.0126 0.0126 50000 0.0126
EMED.US ELECTROMEDICAL TECH INC 20240401 0 0.001 0.001 0.001 0.001 493500 0.001
EMMA.US Emmaus Life Sciences Inc. 20240401 0 0.114 0.114 0.114 0.114 200 0.114
EMYB.US Embassy Bancorp Inc. 20240401 0 13.75 13.75 13.6 13.6 17700 13.6 down down correct
ENBP.US ENB Financial Corp 20240401 0 14.41 14.41 14.41 14.41 0 14.41
ENDV.US Endonovo Therapeutics Inc. 20240401 0 0.0033 0.0033 0.0023 0.0027 3902400 0.0027 down down correct
ENZC.US Enzolytics Inc 20240401 0 0.01 0.0115 0.0097 0.0099 8601204 0.0099 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240401 0 0.06 0.08 0.06 0.08 1100 0.08 up up correct
EQFN.US Equitable Financial Corp 20240401 0 12.93 12.93 12.93 12.93 0 12.93
ESBS.US ES Bancshares Inc 20240401 0 5.25 5.25 5.22 5.25 23200 5.25
ESMC.US Escalon Medical Corp. 20240401 0 0.25 0.25 0.25 0.25 0 0.25
ETCG.US Grayscale Ethereum Classic Trust 20240401 0 16.8 17.19 15.315 15.89 155500 15.89 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240401 0 26.44 26.45 24.69 25.43 3308900 25.43 down down correct
ETST.US Earth Science Tech Inc. 20240401 0 0.068 0.08 0.067 0.08 45630 0.08 up up correct
EWLL.US eWellness Healthcare Corp. 20240401 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240401 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240401 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240401 0 2.62 2.7 2.62 2.7 3000 2.7 up up correct
FALC.US FalconStor Software Inc. 20240401 0 1.87 1.9 1.57 1.9 3000 1.9 up up correct
FBAK.US First National Bank Alaska 20240401 0 200 200.5 197.37 199.3 200 199.3 down down correct
FBPA.US Farmers Bank of Appomattox 20240401 0 22.47 22.47 22.47 22.47 0 22.47
FBTT.US First Bankers Trustshares Inc. 20240401 0 17.35 17.35 17.35 17.35 0 17.35
FCIC.US FCCC Inc. 20240401 0 0.36 0.36 0.36 0.36 0 0.36
FDCT.US FDCTECH INC 20240401 0 0.015 0.019 0.015 0.019 34100 0.019 up up correct
FDVA.US Freedom Bank of Virginia 20240401 0 9.84 9.84 9.84 9.84 100 9.84
FETM.US Fentura Financial Inc. 20240401 0 23.72 24.19 23.72 24.19 300 24.19 up up correct
FFLO.US FREE FLOW INC 20240401 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240401 0 68.28 68.28 68.28 68.28 0 68.28
FGCO.US Financial Gravity Companies Inc. 20240401 0 0.17 0.17 0.17 0.17 0 0.17
FGNV.US Forge Innovation Development Corp 20240401 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240401 0 0.024 0.024 0.024 0.024 0 0.024
FISB.US 1st Capital Bancorp 20240401 0 11.15 11.15 11.15 11.15 0 11.15
FLES.US THE 4 LESS GROUP INC 20240401 0 0.031 0.033 0.028 0.029 748300 0.029 down down correct
FLSS.US Forbes Energy Services Ltd 20240401 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240401 0 4750 4800 4750 4800 100 4800 up up correct
FMBM.US F & M Bank Corp. 20240401 0 16.73 16.99 16.25 16.97 1800 16.97 up up correct
FMCB.US Farmers & Merchants Bancorp 20240401 0 980 980 952 952 100 952 down down correct
FMCC.US Freddie Mac 20240401 0 1.36 1.52 1.36 1.51 3709200 1.51 up up correct
FMHS.US FARMHOUSE INC 20240401 0 0.2394 0.2398 0.2394 0.2398 404 0.2398 up up correct
FNAM.US Evolutionary Genomics Inc. 20240401 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240401 0 24.82 25.1 24.82 25.1 2360 25.1 up up correct
FNMA.US Federal National Mortgage Association 20240401 0 1.57 1.7 1.51 1.68 4950400 1.68 up up correct
FNRN.US First Northern Community Bancorp 20240401 0 8.72 9.04 8.08 9.03 12500 9.03 up up correct
FORW.US Forwardly Inc 20240401 0 0.0105 0.0131 0.0105 0.0125 544710 0.0125 up up correct
FRSB.US First Resource Bank 20240401 0 13.2 13.2 13.2 13.2 0 13.2
FSSN.US FISION Corp. 20240401 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240401 0 5.4 5.6 5.25 5.305 119700 5.2621 down down correct
FTLF.US FitLife Brands Inc 20240401 0 24.1999 24.68 23.425 24.4985 12795 24.4985 up up correct
FUST.US Fuse Group Holding Inc. 20240401 0 0.5 0.5 0.5 0.5 2700 0.5
FWONB.US Liberty Media Formula One Corporation Series B 20240401 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240401 0 0.0001 0.0001 0.0001 0.0001 13442 0.0001
GBFH.US GBank Financial Holdings Inc. 20240401 0 15.55 15.74 15.55 15.74 270 15.74 up up correct
GBLX.US GB Sciences Inc 20240401 0 0.01 0.01 0.01 0.01 108500 0.01
GBTC.US Grayscale Bitcoin Trust 20240401 0 62.48 62.57 60.71 62.18 12971800 62.18 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240401 0 0.0007 0.0007 0.0006 0.0007 3881181 0.0007
GCEH.US Global Clean Energy Holdings Inc. 20240401 0 0.9499 0.9499 0.93 0.93 20505 0.93 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240401 0 23.08 23.71 22.24 22.4 141500 22.4 down down correct
GIBX.US GIB CAP GROUP INC 20240401 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240401 0 0.14 0.14 0.14 0.14 0 0.14
GKIN.US Guskin Gold Corp. 20240401 0 0.0098 0.0098 0.0098 0.0098 208900 0.0098
GKIT.US Greenkraft Inc. 20240401 0 0.0242 0.0242 0.0242 0.0242 0 0.0242
GLAE.US GlassBridge Enterprises Inc 20240401 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240401 0 1.31 1.31 1.28 1.3 33100 1.3 down down correct
GLNS.US Golden Star Resource Corp. 20240401 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240401 0 1.33 1.37 1.3 1.31 484300 1.31 down down correct
GMER.US GOOD GAMING INC 20240401 0 0.02 0.0219 0.02 0.0219 43372 0.0219 up up correct
GMGT.US Gaming Technologies Inc. 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240401 0 0.0001 0.0001 0.0001 0.0001 150 0.0001
GNRS.US Greenrose Acquisition Corp 20240401 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240401 0 2.85 2.85 2.85 2.85 0 2.85
GPFT.US Grapefruit USA Inc 20240401 0 0.0018 0.0018 0.0011 0.0013 1181200 0.0013 down up incorrect
GPOX.US GPO PLUS INC 20240401 0 0.121 0.15 0.121 0.135 136300 0.135 up down incorrect
GRMC.US GOLDRICH MINING CO 20240401 0 0.02 0.02 0.02 0.02 67946 0.02
GRWC.US Grow Capital Inc. 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240401 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240401 0 0.001 0.001 0.001 0.001 20 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240401 0 0.0009 0.0011 0.0008 0.001 16581005 0.001 up down incorrect
GSTX.US Graphene & Solar Technologies Ltd. 20240401 0 0.0065 0.0065 0.0065 0.0065 0 0.0065
GTEH.US Gentech Holdings Inc 20240401 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240401 0 0.272 0.272 0.2252 0.229 733800 0.229 down down correct
GTLL.US Global Techs Ltd 20240401 0 0.0002 0.0003 0.0002 0.0003 12010828 0.0003 up up correct
GVSI.US Good Vibrations Shoes Inc 20240401 0 0.002 0.002 0.0018 0.0019 7990697 0.0019 down down correct
GWSN.US Gulf West Security Network Inc. 20240401 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240401 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240401 0 64 68.74 58.5 60 8300 60 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240401 0 21.48 21.48 21.48 21.48 200 21.48
HCBC.US High Country Bancorp Inc. 20240401 0 31.25 31.25 31.25 31.25 0 31.25
HCMC.US Healthier Choices Mgmt 20240401 0 0 0 0 0 0 0
HEWA.US HEALTHWAREHOUSE.COM 20240401 0 0.13 0.13 0.11 0.11 40000 0.11 down down correct
HGTXU.US Hugoton Royalty Trust 20240401 0 0.521 0.53 0.521 0.521 36999 0.521
HLAN.US Heartland BancCorp 20240401 0 85.5 85.5 85.5 85.5 0 85.5
HLYK.US HealthLynked Corp 20240401 0 0.06 0.066 0.06 0.063 283700 0.063 up up correct
HMBL.US Humbl Inc 20240401 0 0.0008 0.0008 0.0007 0.0007 40299400 0.0007 down down correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240401 0 0.42 0.42 0.36 0.4 52800 0.4 down down correct
HPNN.US Hop-On Inc 20240401 0 0.0004 0.0004 0.0003 0.0004 43347015 0.0004
HPTO.US hopTo Inc. 20240401 0 0.31 0.31 0.31 0.31 0 0.31
HQDA.US HQDA Elderly Life Network Corp. 20240401 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240401 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240401 0 0.336 0.62 0.336 0.55 35500 0.55 up up correct
HYEX.US HEALTHY EXTRACTS INC 20240401 0 2.23 2.23 2.23 2.23 0 2.23
HYSR.US Sunhydrogen Inc. 20240401 0 0.017 0.019 0.016 0.019 24115600 0.019 up up correct
HZEN.US Grayscale Horizen Trust 20240401 0 8.03 8.2 7.5 7.89 208100 7.89 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240401 0 22.75 22.75 22.75 22.75 0 22.75
ICBU.US Imd Companies Inc 20240401 0 0.0004 0.0004 0.0004 0.0004 156450 0.0004
ICCT.US iCoreConnect Inc. 20240401 0 1.22 1.22 1.15 1.2 34060 1.2 down down correct
ICNB.US Iconic Brands Inc. 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240401 0 1.35 1.395 1.35 1.375 965 1.375 up up correct
IEHC.US IEH Corporation 20240401 0 6 6 6 6 100 6
IFHI.US Integrated Financial Holdings Inc. 20240401 0 31.4 31.55 30.85 31.4 28200 31.4
IGEN.US IGEN Networks Corp. 20240401 0 0.0002 0.0003 0.0002 0.0002 122170 0.0002
ILAL.US International Land Alliance Inc. 20240401 0 0.029 0.041 0.023 0.025 706400 0.025 down down correct
ILUS.US Ilustrato Pictures Intl 20240401 0 0.013 0.013 0.012 0.012 3306900 0.012 down down correct
IMCI.US INFINITE GROUP INC 20240401 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240401 0 0.001 0.001 0.001 0.001 1135222 0.001
INBC.US InBankShares Corporation 20240401 0 8.494 8.494 8.494 8.494 0 8.494
INBP.US Integrated BioPharma Inc. 20240401 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240401 0 9.6 9.6 9.6 9.6 0 9.6
INIS.US International Isotopes Inc. 20240401 0 0.04 0.04 0.02 0.04 371000 0.04
INKW.US Greene Concepts Inc New 20240401 0 0.0033 0.0036 0.0027 0.0034 10357036 0.0034 up down incorrect
INLB.US Item 9 Labs Corp. 20240401 0 0.0003 0.0003 0.0002 0.0003 3525099 0.0003
INND.US Innerscope Hearing Tech 20240401 0 0.0003 0.0003 0.0002 0.0003 16516697 0.0003
INTI.US Inhibitor Therapeutics Inc. 20240401 0 0.078 0.078 0.057 0.068 4700 0.068 down up incorrect
INTV.US Integrated Ventures Inc 20240401 0 1.44 1.44 1.44 1.44 400 1.44
INVU.US InvestView Inc. 20240401 0 0.0193 0.02 0.0187 0.02 741287 0.02 up up correct
IONI.US I-On Digital Corp. 20240401 0 0.293 0.381 0.293 0.381 22900 0.381 up up correct
IPIX.US Innovation Pharmaceuticals Inc 20240401 0 0.014 0.0146 0.014 0.014 197600 0.014
IPSI.US Innovative Payment Solutions Inc. 20240401 0 0.115 0.15 0.115 0.15 5300 0.15 up up correct
IQST.US Iqstel Inc 20240401 0 0.395 0.395 0.332 0.36 1002500 0.36 down down correct
ISBA.US Isabella Bank Corporation 20240401 0 19.4 19.52 19.4 19.52 1300 19.52 up up correct
ISCO.US International Stem Cell Corporation 20240401 0 0.1 0.1 0.1 0.1 0 0.1
IVDN.US Innovative Designs Inc. 20240401 0 0.14 0.15 0.14 0.15 4900 0.15 up up correct
IVFH.US Innovative Food Holdings Inc. 20240401 0 1.007 1.01 0.9935 0.9935 2000 0.9935 down down correct
IWSY.US ImageWare Systems Incorporated 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240401 0 24.25 24.25 24.25 24.25 0 24.25
JFBC.US Jeffersonville Bancorp 20240401 0 17.54 17.54 17.54 17.54 0 17.54
JKSM.US Jacksam Corp. 20240401 0 0.0122 0.0122 0.0122 0.0122 0 0.0122
JSDA.US Jones Soda Co. 20240401 0 0.22 0.22 0.196 0.215 181400 0.215 down up incorrect
KAYS.US Kaya Holdings Inc. 20240401 0 0.0423 0.0423 0.0423 0.0423 100 0.0423
KBLB.US Kraig Biocraft Laboratories Inc. 20240401 0 0.1 0.1 0.09 0.1 1393000 0.1
KBPH.US Kyto Technology and Life Science Inc. Class B 20240401 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240401 0 38 38.47 36.25 36.25 4600 36.25 down up incorrect
KGKG.US Kona Gold Solutions Inc. 20240401 0 0.0038 0.0041 0.0035 0.004 5583343 0.004 up down incorrect
KITL.US Kisses From Italy Inc 20240401 0 0.0014 0.0014 0.0014 0.0014 35000 0.0014
KTEL.US KonaTel Inc. 20240401 0 0.6 0.613 0.43 0.56 196500 0.56 down down correct
KTHN.US Katahdin Bankshares Corp. 20240401 0 22.5 22.5 22.5 22.5 0 22.5
LBRDB.US Liberty Broadband Corp. Class B 20240401 0 55.03 55.03 55.03 55.03 200 55.03
LBSR.US LIBERTY STAR URANM METLS 20240401 0 0.334 0.391 0.302 0.33 65600 0.33 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240401 0 0.027 0.028 0.023 0.026 150000 0.026 down down correct
LDSN.US Luduson G Inc 20240401 0 0.1801 0.1801 0.1801 0.1801 100 0.1801
LEAI.US Legacy Education Alliance Inc 20240401 0 0.158 0.158 0.158 0.158 11000 0.158
LFER.US Life on Earth Inc. 20240401 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240401 0 15.25 15.25 14.78 15.2 1800 15.2 down down correct
LGCP.US LEGION CAP CORP 20240401 0 0.1975 0.1975 0.1975 0.1975 0 0.1975
LGIQ.US Logiq Inc. 20240401 0 0.015 0.015 0.011 0.011 299700 0.011 down down correct
LICT.US LICT Corporation 20240401 0 16500 16800 16500 16800 100 16800 up up correct
LIVC.US Live Current Media Inc. 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240401 0 29.62 29.62 29.62 29.62 0 29.62
LQMT.US Liquidmetal Technologies Inc. 20240401 0 0.07 0.07 0.07 0.07 1295700 0.07
LSMG.US Lode-Star Mining Inc. 20240401 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240401 0 41.96 47.15 40.32 46.26 683300 46.26 up up correct
LTNC.US Labor Smart Inc 20240401 0 0.003 0.0094 0.0011 0.0088 219603868 0.0088 up up correct
LTUM.US Lithium Corporation 20240401 0 0.04 0.04 0.038 0.04 163900 0.04
LUMB.US Lumbee Guaranty Bank 20240401 0 11 11 11 11 0 11
LUVU.US Luvu Brands Inc. 20240401 0 0.08 0.08 0.08 0.08 0 0.08
LYBC.US Lyons Bancorp Inc. 20240401 0 39.5 39.5 39.5 39.5 500 39.5
MACE.US Mace Security International Inc. 20240401 0 0.04 0.05 0.04 0.04 949000 0.04
MAGE.US Magellan Gold Corporation 20240401 0 0.12 0.12 0.12 0.12 0 0.12
MBLU.US Morris State Bancshares Inc 20240401 0 85 85 85 85 0 85
MCBI.US Mountain Commerce Bancorp Inc. 20240401 0 18.25 18.25 18.25 18.25 0 18.25
MCOA.US Marijuana Company of America Inc. 20240401 0 0.0002 0.0002 0.0001 0.0002 56422929 0.0002
MDCN.US Medican Enterprises Inc 20240401 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240401 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240401 0 0.98 1.02 0.98 0.99 350600 0.99 up up correct
MFON.US Mobivity Holdings Corp. 20240401 0 0.55 0.75 0.5 0.5 46800 0.5 down down correct
MGTI.US MGT Capital Investments Inc. 20240401 0 0.0027 0.0034 0.0027 0.0032 580295 0.0032 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240401 0 17.97 17.97 17.9 17.9 600 17.9 down down correct
MHTX.US Manhattan Scientifics Inc. 20240401 0 0.0031 0.0031 0.0031 0.0031 0 0.0031
MITI.US MITESCO INC 20240401 0 0.26 0.26 0.26 0.26 300 0.26
MJHI.US MJ Harvest Inc. 20240401 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240401 0 0.0028 0.0031 0.0026 0.0027 26540100 0.0027 down down correct
MJNE.US MJ HOLDINGS INC 20240401 0 0.005 0.005 0.005 0.005 2108100 0.005
MMEX.US Mmex Resources Corp 20240401 0 0.0001 0.0001 0.0001 0.0001 20284594 0.0001
MMND.US Mastermind Inc. 20240401 0 0.09 0.09 0.09 0.09 0 0.09
MNAT.US Marquette National Corporation 20240401 0 27 27.25 27 27.25 200 27.25 up up correct
MNBO.US MNB Holdings Corporation 20240401 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240401 0 46.5 46.5 46.5 46.5 0 46.5
MNTR.US Mentor Capital Inc. 20240401 0 0.05 0.07 0.05 0.06 142300 0.06 up up correct
MPIR.US Empire Diversified Energy Inc. 20240401 0 0.18 0.18 0.18 0.18 0 0.18
MRMD.US MariMed Inc 20240401 0 0.26 0.27 0.228 0.254 1275300 0.254 down down correct
MRZM.US Marizyme Incorporated 20240401 0 0.1 0.1 0.1 0.1 100 0.1
MSTO.US Masterbeat Corp 20240401 0 0.0001 0.0001 0.0001 0.0001 90000 0.0001
MVLY.US Mission Valley Bancorp 20240401 0 13.85 13.85 13.85 13.85 0 13.85
NANX.US Nanophase Technologies Corporation 20240401 0 0.8 0.8 0.69 0.71 1400 0.71 down up incorrect
NASB.US NASB Financial Inc. 20240401 0 32.3 32.3 32.3 32.3 100 32.3
NAUH.US National American University Holdings Inc. 20240401 0 0.08 0.08 0.08 0.08 0 0.08
NBIO.US Nascent Biotech Inc. 20240401 0 0.1845 0.1845 0.1845 0.1845 0 0.1845
NGTF.US NightFood Holdings Inc. 20240401 0 0.012 0.013 0.012 0.012 63887 0.012
NIDB.US Northeast Indiana Bancorp Inc. 20240401 0 17 17 17 17 0 17
NLCP.US NewLake Capital Partners 20240401 0 19.46 19.46 19.05 19.181 42700 19.181 down down correct
NLST.US Netlist Inc 20240401 0 1.58 1.61 1.38 1.51 929500 1.51 down down correct
NOBH.US Nobility Homes Inc. 20240401 0 32.01 32.01 32.01 32.01 300 32.01
NOHO.US Novation Holdings Inc 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240401 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240401 0 0.4 0.41 0.38 0.41 70100 0.41 up up correct
NSAV.US Net Savings Link Inc 20240401 0 0.0013 0.0016 0.0013 0.0015 16712900 0.0015 up up correct
NUGS.US Cannabis Strategic Ventures 20240401 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240401 0 0.041 0.067 0.041 0.067 37000 0.067 up up correct
NUVR.US Nuvera Communications Inc. 20240401 0 11.05 11.05 11.05 11.05 800 11.05
NWBO.US Northwest Biotherapeutics Inc. 20240401 0 0.53 0.56 0.52 0.52 2546300 0.52 down down correct
NWYF.US Northway Financial Inc. 20240401 0 18.7 18.7 18.7 18.7 0 18.7
NXEN.US Nexien BioPharma Inc. 20240401 0 0.016 0.016 0.016 0.016 9900 0.016
ODII.US ODYSSEY SEMCONDCTR TECH 20240401 0 0.067 0.067 0.067 0.067 1000 0.067
ODYY.US Odyssey Group International Inc. 20240401 0 0.035 0.08 0.034 0.06 51400 0.06 up up correct
OMTK.US Omnitek Engineering Corp. 20240401 0 0.02 0.02 0.02 0.02 19600 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240401 0 1.25 1.25 1.25 1.25 700 1.25
OPTI.US Optec International Inc 20240401 0 0.004 0.0044 0.0037 0.0041 24662664 0.0041 up up correct
OPVS.US NanoFlex Power Corp. 20240401 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240401 0 7.67 7.73 7.465 7.71 14709 7.71 up up correct
OSBK.US Oconee Financial Corporation 20240401 0 34.35 34.5125 34.35 34.35 850 34.35
OTCM.US OTC Markets Group Inc. 20240401 0 55.25 55.25 55.02 55.25 3200 55.25
OTLC.US ONCOTELIC THERAPEUTCS INC 20240401 0 0.04 0.04 0.04 0.04 49500 0.04
OTTW.US Ottawa Bancorp Inc. 20240401 0 11.05 11.05 11.05 11.05 0 11.05
OWPC.US One World Pharma Inc. 20240401 0 0.0642 0.0785 0.0642 0.07 20245 0.07 up up correct
OZSC.US Ozop Energy Solutions Inc 20240401 0 0.001 0.0011 0.0009 0.001 24338681 0.001
PBAM.US Private Bancorp of America Inc. 20240401 0 34.15 34.15 34.15 34.15 0 34.15
PBIO.US Pressure BioSciences Inc. 20240401 0 0.18 0.19 0.17 0.17 96700 0.17 down down correct
PBNC.US PB Financial Corporation 20240401 0 41 41 41 41 0 41
PBNK.US Pinnacle Bank 20240401 0 15.7 15.7 15.41 15.5 14920 15.5 down down correct
PBSV.US Pharma-Bio Serv Inc. 20240401 0 0.83 0.83 0.79 0.79 500 0.79 down down correct
PBYA.US Upstryve Inc 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240401 0 15.5 15.5 15.5 15.5 0 15.5
PFHO.US Pacific Health Care Organization Inc. 20240401 0 0.66 0.66 0.66 0.66 0 0.66
PFLC.US Pacific Financial Corporation 20240401 0 10.18 10.18 10.1 10.18 1700 10.18
PFTI.US Puradyn Filter Technologies Incorporated 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240401 0 0.099 0.101 0.0931 0.0931 4001 0.0931 down down correct
PGTK.US Pacific Green Technologies Inc. 20240401 0 0.57 0.57 0.57 0.57 0 0.57
PHCG.US Pure Harvest Cannabis Group Inc. 20240401 0 0.002 0.002 0.002 0.002 0 0.002
PHIL.US Phi Group Inc 20240401 0 0.0003 0.0003 0.0002 0.0003 446672950 0.0003
PHOT.US GrowLife Inc. 20240401 0 0.0008 0.0008 0.0008 0.0008 3103 0.0008
PKTX.US ProtoKinetix Incorporated 20240401 0 0.0198 0.0199 0.0174 0.0174 78504 0.0174 down down correct
PMHG.US Prime Meridian Holding Co. 20240401 0 21.65 22.75 21.65 22.6 1100 22.6 up up correct
PPBN.US Pinnacle Bankshares Corporation 20240401 0 27.5 27.5 27.5 27.5 400 27.5
PPHI.US Positive Physicians Holdings Inc. 20240401 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240401 0 0.16 0.19 0.16 0.19 56600 0.19 up up correct
PSBQ.US PSB Holdings Inc. 20240401 0 21.25 21.25 21.25 21.25 0 21.25
PTOI.US Plastic2Oil Inc. 20240401 0 0.0041 0.0041 0.0041 0.0041 3800 0.0041
PUBC.US PureBase Corporation 20240401 0 0.086 0.093 0.071 0.076 94200 0.076 down down correct
PURE.US Pure Bioscience Inc. 20240401 0 0.1 0.1 0.07 0.09 16600 0.09 down down correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240401 0 0.185 0.2 0.17 0.19 532500 0.19 up up correct
PWCO.US PwrCor Inc. 20240401 0 0.056 0.056 0.056 0.056 0 0.056
PXFG.US Phoenix Footwear Group Inc. 20240401 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240401 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
QEPC.US Q.E.P. CO INC 20240401 0 25.5 27 25.5 26.87 2800 26.87 up up correct
QGSI.US QuantGate Systems Inc 20240401 0 0.032 0.039 0.032 0.038 556558 0.038 up up correct
QMCI.US QuoteMedia Inc. 20240401 0 0.21 0.22 0.21 0.22 7000 0.22 up up correct
QPRC.US Quest Patent Research Corp. 20240401 0 0.5 0.5 0.5 0.5 4 0.5
QRON.US Qrons Inc. 20240401 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240401 0 7.5 7.5 7.42 7.42 1000 7.42 down down correct
QSEP.US QS Energy Inc. 20240401 0 0.05 0.06 0.05 0.06 17900 0.06 up up correct
RASP.US Rasna Therapeutics Inc. 20240401 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240401 0 0.071 0.077 0.0704 0.074 1129988 0.074 up up correct
RELT.US Reliant Holdings Inc. 20240401 0 0.28 0.28 0.16 0.2 2700 0.2 down down correct
RGBP.US Regen Biopharma Inc 20240401 0 0.75 0.775 0.6 0.64 17962 0.64 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240401 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240401 0 0.003 0.003 0.003 0.003 0 0.003
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240401 0 0.01 0.01 0.01 0.01 11000 0.01
RMHB.US Rocky Mountain High Brands Inc 20240401 0 0.014 0.014 0.011 0.0135 273100 0.0135 down down correct
ROYE.US Royal Energy Resources Inc. 20240401 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240401 0 0.06 0.07 0.05 0.07 4600 0.07 up up correct
RPMT.US Rego Payment Architectures Inc 20240401 0 1.05 1.14 1.05 1.05 10500 1.05
RRIF.US Rainforest Resources Inc. 20240401 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240401 0 0.0009 0.001 0.0008 0.001 1587748 0.001 up up correct
RSTN.US RDE INC 20240401 0 4.01 4.01 4.01 4.01 1000 4.01
RVIV.US Reviv3 Procare Co. 20240401 0 13 13 12.27 12.94 6359 12.94 down down correct
RWCB.US Redwood Capital Bancorp 20240401 0 20.51 20.51 20.51 20.51 0 20.51
RXMD.US Progressive Care Inc. 20240401 0 1.98 1.98 1.98 1.98 100 1.98
SABK.US South Atlantic Bancshares Inc. 20240401 0 10.78 10.89 10.71 10.88 3100 10.88 up up correct
SAML.US SAMSARA LUGGAGE INC 20240401 0 0.033 0.033 0.0323 0.033 291869 0.033
SANP.US Santo Mining Corp 20240401 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240401 0 0.31 0.31 0.31 0.31 100 0.31
SCIA.US SCI Engineered Materials Inc. 20240401 0 5.25 5.25 5.25 5.25 0 5.25
SCND.US Scientific Industries Inc. 20240401 0 2 2 1.99 1.99 4800 1.99 down up incorrect
SCOO.US School Specialty Inc. 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240401 0 27.23 28 27.1 27.9 4000 27.9 up down incorrect
SEGI.US Sycamore Entmt Group Inc 20240401 0 0.0006 0.0007 0.0005 0.0005 2336177 0.0005 down up incorrect
SENR.US Strategic Environmental & Energy Resources Inc. 20240401 0 0.04 0.04 0.04 0.04 0 0.04
SGMD.US Sugarmade Inc. 20240401 0 0.004 0.004 0.003 0.003 209436 0.003 down up incorrect
SHMP.US NaturalShrimp Inc. 20240401 0 0.011 0.011 0.01 0.01 7052900 0.01 down down correct
SHRG.US Sharing Services Global Corp. 20240401 0 0.002 0.002 0.002 0.002 33300 0.002
SHWZ.US Medicine Man Technologies Inc. 20240401 0 0.78 0.8199 0.7725 0.7725 34655 0.7725 down down correct
SING.US SinglePoint Inc. 20240401 0 0.214 0.28 0.214 0.272 1106600 0.272 up up correct
SIRC.US Solar Integrated Roofing Corp 20240401 0 0.0002 0.0003 0.0002 0.0003 79604517 0.0003 up up correct
SKAS.US Saker Aviation Services Inc. 20240401 0 8.37 9 8.37 8.9 6524 8.9 up up correct
SKVI.US Skinvisible Inc. 20240401 0 0.069 0.069 0.069 0.069 60 0.069
SKYE.US SKYE BIOSCIENCE INC 20240401 0 14.14 15.59 13.54 14.18 6100 14.18 up up correct
SMGI.US SMG Industries Inc. 20240401 0 0.065 0.065 0.065 0.065 0 0.065
SMKG.US SMART CARD MKTG SYS INC 20240401 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240401 0 0.0005 0.0005 0.0004 0.0004 1693475 0.0004 down down correct
SNVP.US Savoy Energy Corp New 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240401 0 0.021 0.021 0.0195 0.0199 51050 0.0199 down down correct
SNYR.US Synergy CHC Corp. 20240401 0 0.01 0.01 0.01 0.01 21300 0.01
SOWG.US SOW GOOD INC 20240401 0 10.7 13.25 10.6 13 19800 13 up up correct
SPGX.US Sustainable Projects Group Inc 20240401 0 0.046 0.046 0.046 0.046 12200 0.046
SPYR.US SPYR INC 20240401 0 0.0001 0.0002 0.0001 0.0001 23704900 0.0001
SRGZ.US Star Gold Corp. 20240401 0 0.02 0.02 0.02 0.02 1800 0.02
STBI.US Sturgis Bancorp Inc. 20240401 0 16.75 16.75 16.75 16.75 0 16.75
STCB.US Starco Brands Inc 20240401 0 0.13 0.13 0.115 0.119 51700 0.119 down down correct
STEV.US Stevia Corp 20240401 0 0.0042 0.0042 0.003 0.003 441360 0.003 down down correct
STHI.US Sprout Tiny Homes Inc. 20240401 0 0.0216 0.0216 0.0216 0.0216 200 0.0216
STLY.US HG Holdings Inc. 20240401 0 6.05 6.1 6.05 6.1 400 6.1 up up correct
STMH.US Stem Holdings Inc. 20240401 0 0.1 0.1 0.1 0.1 30 0.1
SUME.US Summer Energy Holdings Inc. 20240401 0 0.415 0.415 0.415 0.415 0 0.415
SUND.US Sundance Strategies Inc. 20240401 0 1 1 1 1 0 1
SVBT.US SVB & T Corporation 20240401 0 40.9 40.9 40.9 40.9 0 40.9
SYEV.US Seychelle Environmental Technologies Inc. 20240401 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240401 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240401 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240401 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240401 0 3.88 3.9 3.75 3.9 6500 3.8907 up up correct
TCCO.US TECHNICAL COMMUNICATIONS 20240401 0 0.3 0.45 0.3 0.31 5600 0.31 up down incorrect
TCNB.US Town Center Bank 20240401 0 5.27 5.27 5.27 5.27 0 5.27
TDNT.US Trident Brands Incorporated 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240401 0 0.111 0.19 0.11 0.1698 55942 0.1698 up down incorrect
TGEN.US TECOGEN INC 20240401 0 0.7 0.7 0.7 0.7 6100 0.7
TGHI.US Touchpoint Group Holdings Inc. 20240401 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240401 0 0.045 0.045 0.045 0.045 0 0.045
TIKK.US Tel-Instrument Electronics Corp 20240401 0 1.81 1.81 1.8 1.81 1100 1.81
TIXC.US Tix Corporation 20240401 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240401 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240401 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240401 0 0.007 0.0129 0.007 0.0129 20570 0.0129 up up correct
TLRS.US Timberline Resources Corporation 20240401 0 0.04 0.05 0.04 0.05 10800 0.05 up up correct
TLSS.US TRANSPORTATION & LOGISTIC 20240401 0 0.0002 0.0002 0.0001 0.0001 131838108 0.0001 down down correct
TMBXF.US Tombstone Exploration Corporation 20240401 0 0.0031 0.0031 0.0031 0.0031 415 0.0031
TMRC.US Texas Mineral Resources Corp. 20240401 0 0.38 0.38 0.35 0.38 29800 0.38
TOFB.US Tofutti Brands Inc. 20240401 0 0.85 0.85 0.85 0.85 1 0.85
TPCS.US TechPrecision Corporation 20240401 0 3.41 3.55 3.4 3.52 4600 3.52 up down incorrect
TPTW.US TPT Global Tech Inc. 20240401 0 0.0007 0.0008 0.0006 0.0008 62604276 0.0008 up down incorrect
TRCK.US Track Group Inc. 20240401 0 0.26 0.26 0.26 0.26 0 0.26
TRVR.US Two Rivers Financial Group Inc 20240401 0 35.95 35.95 35.95 35.95 0 35.95
TSSI.US TSS Inc. 20240401 0 0.63 0.7 0.57 0.6 238900 0.6 down up incorrect
TYCB.US Calvin B. Taylor Bankshares Inc. 20240401 0 46.24 46.24 46.24 46.24 150 46.24
TYFG.US Tri-County Financial Group Inc. 20240401 0 41.52 41.52 41.52 41.52 0 41.52
UBAB.US United Bancorporation of Alabama Inc. 20240401 0 42.2 42.25 42.2 42.25 400 42.25 up down incorrect
UCASU.US UC Asset Limited Partnership 20240401 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240401 0 0.037 0.048 0.037 0.043 84200 0.043 up up correct
UNIB.US University Bancorp Inc. 20240401 0 13.5 13.5 13.5 13.5 0 13.5
UNIF.US U & I Financial Corp. 20240401 0 7 7 6.92 6.92 1500 6.92 down down correct
UNIR.US Uniroyal Global Engineered Products Inc. 20240401 0 0.001 0.001 0.001 0.001 0 0.001
UNTN.US United Tennessee Bankshares Inc. 20240401 0 16.5 16.5 16.5 16.5 0 16.5
UNXP.US United Express Inc 20240401 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240401 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240401 0 0.077 0.087 0.077 0.087 200 0.087 up up correct
USMT.US US Metro Bancorp Inc. 20240401 0 3.3 3.3 3.3 3.3 0 3.3
UWHR.US Uwharrie Capital Corp 20240401 0 8 8 8 8 0 8
VFRM.US Veritas Farms Inc. 20240401 0 0.023 0.023 0.023 0.023 1500 0.023
VISM.US Visium Technologies Inc 20240401 0 0.004 0.0045 0.0038 0.004 3865560 0.004
VIVC.US Vivic Corp. 20240401 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240401 0 0.087 0.09 0.08 0.09 296628 0.09 up up correct
VPER.US Viper Networks Inc 20240401 0 0.0004 0.0005 0.0004 0.0004 990767 0.0004
VPLM.US Voip-Pal.com Inc. 20240401 0 0.0153 0.0155 0.015 0.0151 3588370 0.0151 down down correct
VRUS.US Verus International Inc. 20240401 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240401 0 10.62 10.62 10.62 10.62 130 10.62
VYCO.US Vycor Medical Inc. 20240401 0 0.093 0.093 0.093 0.093 0 0.093
VYND.US VYNLEADS INC 20240401 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240401 0 0.035 0.035 0.0287 0.032 1788 0.032 down down correct
WARM.US Cool Technologies Inc. 20240401 0 0.0014 0.0019 0.0013 0.0013 2029601 0.0013 down down correct
WBBW.US Westbury Bancorp Inc 20240401 0 26.875 26.875 26.875 26.875 0 26.875
WCRS.US Western Capital Resources Inc. 20240401 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240401 0 0.0006 0.0006 0.0006 0.0006 350 0.0006
WDDD.US Worlds Inc. 20240401 0 0.014 0.014 0.014 0.014 1 0.014
WDLF.US Social Life Network Inc 20240401 0 0.0005 0.0006 0.0005 0.0005 37117051 0.0005
WINR.US Simplicity Esports and Gaming Company. 20240401 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240401 0 0.32 0.37 0.3 0.31 12200 0.31 down down correct
WRIV.US White River Bancshares Co. 20240401 0 58 58 58 58 0 58
WSCO.US Wall Street Media Co Inc. 20240401 0 0.129 0.129 0.129 0.129 0 0.129
WTBFB.US W T B Financial Crp B 20240401 0 280.2 284 280 280 100 280 down down correct
XDSL.US mPhase Technologies Inc. 20240401 0 0.001 0.001 0.001 0.001 0 0.001
XERI.US XERIANT INC 20240401 0 0.021 0.021 0.019 0.021 1466400 0.021
ZCSH.US Grayscale Zcash Trust 20240401 0 8.2 8.5 7.54 7.825 35000 7.825 down down correct
ZDPY.US Zoned Properties Inc. 20240401 0 0.49 0.504 0.49 0.497 1800 0.497 up up correct
ZNOG.US Zion Oil & Gas Inc 20240401 0 0.06 0.06 0.06 0.06 2088300 0.06

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