CollectAI

close-otc

2024/04/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240403 0 0.019 0.0209 0.0185 0.0185 7693587 0.0185 down up incorrect
AAWH.US Ascend Wellness Holdings Inc Class A 20240403 0 1.37 1.4 1.3 1.36 121800 1.36 down down correct
ABMC.US AMER BIO MEDICA CORP 20240403 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240403 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240403 0 0.068 0.068 0.06 0.06 3200 0.06 down down correct
ACBM.US Acro Biomedical Co Ltd 20240403 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240403 0 7.05 7.15 7.05 7.14 2600 7.14 up up correct
ACUR.US Acura Pharmaceuticals Inc. 20240403 0 0.0023 0.0026 0.0023 0.0026 1098 0.0026 up down incorrect
ADGO.US Advantego Corp 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240403 0 0.065 0.065 0.065 0.065 10 0.065
ADMT.US ADM Tronics Unlimited Inc. 20240403 0 0.1 0.1 0.09 0.1 4000 0.1
AERG.US Applied Energetics Inc. 20240403 0 1.98 1.995 1.93 1.99 27300 1.99 up down incorrect
AFIPA.US Amfi Corp A 20240403 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240403 0 0.03 0.03 0.03 0.03 41700 0.03
AITX.US Artificial Intelligence Technology Solutions Inc 20240403 0 0.0026 0.0026 0.0025 0.0025 51879170 0.0025 down down correct
ALBY.US Community Capital Bancshares Inc. 20240403 0 19 19 19 19 0 19
ALDS.US APPlife Digital Solutions Inc. 20240403 0 0.0205 0.0205 0.0162 0.0171 159370 0.0171 down down correct
ALID.US Allied Corp. (California) 20240403 0 0.088 0.088 0.055 0.088 3000 0.088
ALKM.US Alkame Holdings Inc 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240403 0 26.86 27.31 26.81 27.31 4636 27.0974 up up correct
ALTD.US Altitude International Inc. 20240403 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240403 0 0.0002 0.0002 0.0002 0.0002 2441253 0.0002
AMBZ.US American Business Bank 20240403 0 36.25 36.48 36.1 36.48 800 36.48 up up correct
AMCT.US American Education Center Inc. 20240403 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240403 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240403 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMMJ.US American Cannabis Company Inc 20240403 0 0.014 0.015 0.013 0.014 670400 0.014
AMMX.US AmeraMex International Inc. 20240403 0 0.158 0.158 0.158 0.158 0 0.158
AMNL.US Applied Minerals Inc. 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240403 0 0.04 0.04 0.04 0.04 122100 0.04
ANDR.US Andrea Electronics Corporation 20240403 0 0.02 0.02 0.02 0.02 6000 0.02
ARBV.US American Riviera Bank 20240403 0 15.99 15.99 15.99 15.99 0 15.99
ARTH.US Arch Therapeutics Inc. 20240403 0 1.85 1.85 1.7 1.79 3300 1.79 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240403 0 35.21 35.21 35.21 35.21 0 35.21
ATAO.US ALTAIR INTERNATIONAL CORP 20240403 0 0.075 0.086 0.075 0.085 12000 0.085 up up correct
ATGN.US Altigen Communications Inc 20240403 0 0.76 0.78 0.76 0.78 7700 0.78 up up correct
ATRX.US Adhera Therapeutics Inc 20240403 0 0.01 0.01 0.01 0.01 164200 0.01
ATVK.US Ameritek Ventures 20240403 0 0.0014 0.0016 0.0014 0.0016 180000 0.0016 up up correct
AUNXF.US Axp Energy Ltd 20240403 0 0.0007 0.0007 0.0007 0.0007 100 0.0007
AXIM.US AXIM Biotechnologies Inc. 20240403 0 0.012 0.013 0.012 0.013 206800 0.013 up down incorrect
AZFL.US Amazonas Florestal New 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240403 0 0.79 0.79 0.74 0.74 4300 0.74 down up incorrect
BANT.US Bantec Inc 20240403 0 0.0132 0.015 0.0101 0.0105 1702474 0.0105 down up incorrect
BASA.US Basanite Inc. 20240403 0 0.011 0.011 0.01 0.011 61500 0.011
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240403 0 50.25 50.25 50.25 50.25 0 50.25
BAYP.US Bayport Intl Holdgs Inc 20240403 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240403 0 9.01 9.105 9.01 9.1 600 9.1 up down incorrect
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240403 0 17.44 22 17 17.79 1565200 17.79 up down incorrect
BCTF.US Bancorp 34 Inc. 20240403 0 8.26 8.49 8.26 8.49 900 8.49 up up correct
BDCO.US Blue Dolphin Energy Company 20240403 0 6.1 6.2 5.88 6.2 8600 6.2 up up correct
BDGR.US Black Dragon Res Cos Inc 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240403 0 2.45 2.45 2.44 2.45 3800 2.45
BEGI.US BlackStar Enterprise Group Inc. 20240403 0 0.0015 0.0016 0.0014 0.0015 4657635 0.0015
BELP.US Belpointe REIT Inc 20240403 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240403 0 29 29 28.98 28.98 600 28.98 down down correct
BFCH.US Bitfrontier Capital Hldgs 20240403 0 0.014 0.015 0.0122 0.013 53482 0.013 down down correct
BIIO.US Bionovate Technologies 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240403 0 0.002 0.002 0.002 0.002 16290000 0.002
BLGO.US BioLargo Inc. 20240403 0 0.31 0.35 0.3 0.33 450800 0.33 up up correct
BMNM.US Bimini Capital Management Inc. Class A 20240403 0 0.73 0.73 0.73 0.73 0 0.73
BMTM.US Bright Mountain Media Inc. 20240403 0 0.1496 0.1496 0.061 0.061 200 0.061 down down correct
BNCC.US BNCCorp Inc. 20240403 0 23.08 23.08 23.08 23.08 500 23.08
BNET.US Bion Environmental Technologies Inc. 20240403 0 0.85 0.85 0.73 0.82 25900 0.82 down down correct
BOID.US Bank of Idaho Holding Co 20240403 0 28.3 28.3 28.3 28.3 0 28.3
BRLL.US Barrel Energy Inc 20240403 0 0.0088 0.0091 0.0084 0.009 121395 0.009 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240403 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240403 0 0.33 0.33 0.33 0.33 500 0.33
BSFO.US Bank San Francisco California NEW 20240403 0 27 27 27 27 200 27
BSPK.US Bespoke Extracts Inc 20240403 0 0.115 0.1535 0.115 0.1535 5305 0.1535 up up correct
BTIM.US Boatim Inc. 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240403 0 0.07 0.09 0.07 0.08 178400 0.08 up up correct
BUKS.US Butler National Corporation 20240403 0 0.77 0.77 0.77 0.77 1000 0.77
BWMG.US BROWNIE'S MARINE GRP INC 20240403 0 0.0118 0.0118 0.0118 0.0118 0 0.0118
CANB.US Can B Corp. 20240403 0 0.023 0.025 0.019 0.02 807200 0.02 down down correct
CANN.US General Cannabis Corp. 20240403 0 0.0974 0.0974 0.0881 0.0949 128400 0.0949 down down correct
CAPC.US Capstone Cos. Inc. 20240403 0 0.016 0.016 0.012 0.012 1900 0.012 down down correct
CAPS.US Capstone Therapeutics Corp. 20240403 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240403 0 0.0014 0.0014 0.0013 0.0013 4770250 0.0013 down down correct
CBAF.US Citba Financial Corporation 20240403 0 22.99 23 22.99 23 1998 22.7877 up up correct
CBBI.US CBB Bancorp Inc 20240403 0 9.85 9.85 9.75 9.85 6600 9.85
CBDS.US Cannabis Sativa Inc. 20240403 0 0.0132 0.0164 0.0132 0.0159 3160 0.0159 up up correct
CBKM.US Consumers Bancorp Inc. 20240403 0 16.44 16.44 16.25 16.25 2300 16.25 down down correct
CBTN.US Citizens Bancorp Investment Inc Class A 20240403 0 33.25 33.25 33.25 33.25 100 33.25
CBWA.US Commencement Bank 20240403 0 10 10 10 10 100 10
CCNB.US Coastal Carolina Bancshares Inc. 20240403 0 9.6 9.6 9.6 9.6 0 9.6
CCOB.US Century Cobalt Corp. 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240403 0 0.0001 0.0001 0.0001 0.0001 9500 0.0001
CCUR.US CCUR Holdings Inc. 20240403 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240403 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240403 0 1.29 1.99 1.261 1.62 1043300 1.62 up up correct
CFNB.US California First National Bancorp 20240403 0 18.83 18.83 18.83 18.83 0 18.83
CGLO.US Coro Global Inc 20240403 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240403 0 45.32 45.49 45.32 45.49 362 44.9171 up up correct
CHUC.US CHARLIES HOLDINGS INC 20240403 0 0.0913 0.1039 0.0869 0.09 149500 0.09 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240403 0 20.63 20.63 20.04 20.04 1200 20.04 down down correct
CLCS.US Cell Source Inc. 20240403 0 0.55 0.55 0.55 0.55 50 0.55
CLRD.US CLEARDAY INC 20240403 0 0.29 0.29 0.29 0.29 0 0.29
CLSH.US CLS Holdings USA Inc 20240403 0 0.0485 0.054 0.0475 0.054 99462 0.054 up up correct
CMTV.US Community Bancorp. 20240403 0 16.55 16.55 16.55 16.55 700 16.32
CMUV.US CMUV BANCORP 20240403 0 17.08 17.08 17.08 17.08 0 17.08
CMXC.US Cell MedX Corp. 20240403 0 0.0255 0.0255 0.0255 0.0255 100 0.0255
CNAF.US Commercial National Financial Corporation 20240403 0 9.76 9.76 9.76 9.76 0 9.76
CNBB.US CNB Community Bancorp Inc 20240403 0 34.5325 34.5325 34.5325 34.5325 0 34.5325
CNBN.US CNB Bank Shares Inc. 20240403 0 17.15 17.15 17.15 17.15 0 17.15
CNBX.US Cannabics Pharmaceuticals Inc. 20240403 0 0.01 0.02 0.01 0.01 46600 0.01
CNFN.US CFN Enterprises Inc 20240403 0 0.17 0.17 0.13 0.13 16100 0.13 down down correct
COSO.US CoastalSouth Bancshares Inc. 20240403 0 16.75 16.75 16.75 16.75 0 16.75
CPKF.US Chesapeake Financial Shares Inc. 20240403 0 17.75 17.75 17.75 17.75 0 17.75
CPMV.US MOSAIC IMMUNOENGINEERING 20240403 0 0.35 0.35 0.35 0.35 38 0.35
CPTP.US Capital Properties Inc. 20240403 0 10.3 10.6 10.3 10.6 200 10.6 up down incorrect
CPWR.US Ocean Thermal Energy Corp. 20240403 0 0.02 0.03 0.0072 0.03 749141 0.03 up down incorrect
CRBO.US Carbon Energy Corporation 20240403 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240403 0 2.09 2.11 2.05 2.1 78200 2.1 up up correct
CRSS.US Crossroads Systems Inc. 20240403 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240403 0 0.0198 0.0219 0.0177 0.0188 1137600 0.0188 down down correct
CRVW.US CareView Communications Inc. 20240403 0 0.06 0.06 0.05 0.05 39000 0.05 down down correct
CRYM.US CRYOMASS TECHNOLOGIES INC 20240403 0 0.035 0.0397 0.035 0.0384 233980 0.0384 up up correct
CSHX.US Cashmere Valley Bank 20240403 0 51 51 51 51 0 51
CTGL.US Citrine Global Corp 20240403 0 0.015 0.015 0.015 0.015 16 0.015
CTUY.US Century Next Financial Corporation 20240403 0 29.1 29.1 29.1 29.1 0 29.1
CVAT.US Cavitation Technologies Inc. 20240403 0 0.01 0.01 0.01 0.01 0 0.01
CVSI.US CV Sciences Inc. 20240403 0 0.04 0.05 0.04 0.04 758100 0.04
CWBK.US CW Bancorp 20240403 0 30 30 30 30 0 30
CWGL.US Crimson Wine Group Ltd. 20240403 0 5.75 5.78 5.75 5.78 1700 5.78 up up correct
CWPE.US CW Petroleum Corp 20240403 0 0.061 0.061 0.061 0.061 1000 0.061
CYBL.US Cyberlux Corp 20240403 0 0.005 0.0055 0.0037 0.0047 8633685 0.0047 down down correct
CYDY.US CytoDyn Inc. 20240403 0 0.16 0.16 0.16 0.16 1461300 0.16
CYSM.US Community Bancorp of Santa Maria 20240403 0 10.6 10.6 10.6 10.6 0 10.6
DBIN.US Dacotah Banks Inc. 20240403 0 30.7 30.7 30.7 30.7 100 30.7
DCSX.US DIRECT COMM SOLUTIONS 20240403 0 0.687 0.687 0.687 0.687 0 0.687
DFCO.US DALRADA FINCL CORP 20240403 0 0.16 0.16 0.15 0.155 289500 0.155 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240403 0 0.09 0.09 0.05 0.05 50400 0.05 down down correct
DIGP.US DigiPath Inc. 20240403 0 0.0225 0.0298 0.02 0.0297 175100 0.0297 up up correct
DIMC.US Dimeco Inc. 20240403 0 35 35 35 35 0 35
DPLS.US Darkpulse Inc 20240403 0 0.001 0.001 0.0009 0.001 13897189 0.001
DPWW.US Diego Pellicer Worldwide Inc. 20240403 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240403 0 0.0003 0.0003 0.0003 0.0003 1901 0.0003
DSBX.US Dogwood State Bank 20240403 0 16.1 16.1 16.1 16.1 200 16.1
DTGI.US Digerati Technologies Inc 20240403 0 0.0229 0.0229 0.0164 0.0177 633800 0.0177 down down correct
DYNR.US DynaResource Inc. 20240403 0 1.91 1.91 1.91 1.91 0 1.91
EACO.US EACO Corporation 20240403 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240403 0 0.0519 0.0596 0.0519 0.0596 171600 0.0596 up up correct
EFBI.US Eagle Financial Bancorp Inc. 20240403 0 17.34 17.34 17.34 17.34 0 17.34
EFSI.US Eagle Financial Services Inc. 20240403 0 29.57 29.57 29.57 29.57 0 29.57
ELTP.US Elite Pharmaceuticals Inc. 20240403 0 0.15 0.15 0.14 0.14 1036400 0.14 down up incorrect
ELVG.US ELVICTOR GROUP INC 20240403 0 0.0126 0.0126 0.0126 0.0126 0 0.0126
EMED.US ELECTROMEDICAL TECH INC 20240403 0 0.001 0.001 0.001 0.001 51000 0.001
EMMA.US Emmaus Life Sciences Inc. 20240403 0 0.105 0.105 0.105 0.105 0 0.105
EMYB.US Embassy Bancorp Inc. 20240403 0 13.65 13.65 13.65 13.65 2000 13.65
ENBP.US ENB Financial Corp 20240403 0 14.3 14.5 14.25 14.4 13200 14.4 up down incorrect
ENDV.US Endonovo Therapeutics Inc. 20240403 0 0.0023 0.0026 0.0023 0.0026 576700 0.0026 up down incorrect
ENZC.US Enzolytics Inc 20240403 0 0.0092 0.0097 0.0088 0.0089 8375185 0.0089 down up incorrect
ENZN.US Enzon Pharmaceuticals Inc 20240403 0 0.06 0.09 0.06 0.07 4700 0.07 up up correct
EQFN.US Equitable Financial Corp 20240403 0 12.93 12.93 12.93 12.93 0 12.93
ESBS.US ES Bancshares Inc 20240403 0 5.24 5.25 5.18 5.18 17200 5.18 down down correct
ESMC.US Escalon Medical Corp. 20240403 0 0.21 0.21 0.21 0.21 200 0.21
ETCG.US Grayscale Ethereum Classic Trust 20240403 0 15.67 16.8 15.03 16.484 90300 16.484 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240403 0 24.02 24.69 23.71 24.125 2816000 24.125 up up correct
ETST.US Earth Science Tech Inc. 20240403 0 0.0651 0.0655 0.0651 0.0651 26775 0.0651
EWLL.US eWellness Healthcare Corp. 20240403 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240403 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240403 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240403 0 2.78 2.88 2.78 2.87 3600 2.87 up down incorrect
FALC.US FalconStor Software Inc. 20240403 0 1.88 1.88 1.88 1.88 1 1.88
FBAK.US First National Bank Alaska 20240403 0 201 201 199.5 199.93 300 199.93 down up incorrect
FBPA.US Farmers Bank of Appomattox 20240403 0 22.47 22.47 22.47 22.47 0 22.47
FBTT.US First Bankers Trustshares Inc. 20240403 0 17.25 17.25 17.25 17.25 0 17.25
FCIC.US FCCC Inc. 20240403 0 0.36 0.36 0.36 0.36 0 0.36
FDCT.US FDCTECH INC 20240403 0 0.017 0.017 0.015 0.015 24900 0.015 down up incorrect
FDVA.US Freedom Bank of Virginia 20240403 0 9.75 9.75 9.75 9.75 0 9.75
FETM.US Fentura Financial Inc. 20240403 0 23.71 24.15 23.71 23.99 1000 23.99 up down incorrect
FFLO.US FREE FLOW INC 20240403 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240403 0 69.999 69.999 69.999 69.999 0 69.999
FGCO.US Financial Gravity Companies Inc. 20240403 0 0.17 0.17 0.17 0.17 0 0.17
FGNV.US Forge Innovation Development Corp 20240403 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240403 0 0.024 0.024 0.024 0.024 0 0.024
FISB.US 1st Capital Bancorp 20240403 0 10.85 11 10.81 11 2800 11 up up correct
FLES.US THE 4 LESS GROUP INC 20240403 0 0.027 0.034 0.027 0.031 1082700 0.031 up up correct
FLSS.US Forbes Energy Services Ltd 20240403 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240403 0 4775 4775 4700 4700 100 4700 down down correct
FMBM.US F & M Bank Corp. 20240403 0 16.22 16.22 16.1 16.1 1900 16.1 down down correct
FMCB.US Farmers & Merchants Bancorp 20240403 0 978.01 980 978 980 100 980 up up correct
FMCC.US Freddie Mac 20240403 0 1.5 1.5 1.39 1.41 2584600 1.41 down down correct
FMHS.US FARMHOUSE INC 20240403 0 0.2198 0.2198 0.175 0.175 1200 0.175 down down correct
FNAM.US Evolutionary Genomics Inc. 20240403 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240403 0 25.05 25.05 25.05 25.05 450 25.05
FNMA.US Federal National Mortgage Association 20240403 0 1.6 1.64 1.54 1.56 3648300 1.56 down down correct
FNRN.US First Northern Community Bancorp 20240403 0 8.95 8.95 8.95 8.95 0 8.95
FORW.US Forwardly Inc 20240403 0 0.012 0.0139 0.012 0.0139 403389 0.0139 up up correct
FRSB.US First Resource Bank 20240403 0 13.2 13.2 13.2 13.2 0 13.2
FSSN.US FISION Corp. 20240403 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240403 0 5.21 5.35 5.167 5.2 87300 5.158 down down correct
FTLF.US FitLife Brands Inc 20240403 0 24.456 25.74 24.17 25.74 13504 25.74 up up correct
FUST.US Fuse Group Holding Inc. 20240403 0 0.5 0.525 0.499 0.5 257300 0.5
FWONB.US Liberty Media Formula One Corporation Series B 20240403 0 58.51 58.51 58.51 58.51 0 58.51
GAXY.US Galaxy Next Generation Inc. 20240403 0 0.0001 0.0001 0.0001 0.0001 2071 0.0001
GBFH.US GBank Financial Holdings Inc. 20240403 0 15.7 15.7 15.7 15.7 100 15.7
GBLX.US GB Sciences Inc 20240403 0 0.01 0.01 0.01 0.01 112100 0.01
GBTC.US Grayscale Bitcoin Trust 20240403 0 58.59 59.67 58.4 58.64 8187700 58.64 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240403 0 0.0006 0.0006 0.0006 0.0006 175000 0.0006
GCEH.US Global Clean Energy Holdings Inc. 20240403 0 0.9161 0.9499 0.9101 0.9499 6039 0.9499 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240403 0 20.74 22.4 20.47 20.867 171900 20.867 up up correct
GIBX.US GIB CAP GROUP INC 20240403 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240403 0 0.14 0.14 0.14 0.14 0 0.14
GKIN.US Guskin Gold Corp. 20240403 0 0.0085 0.0085 0.0085 0.0085 102000 0.0085
GKIT.US Greenkraft Inc. 20240403 0 0.0242 0.0242 0.0242 0.0242 0 0.0242
GLAE.US GlassBridge Enterprises Inc 20240403 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240403 0 1.32 1.41 1.3 1.35 11300 1.35 up up correct
GLNS.US Golden Star Resource Corp. 20240403 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240403 0 1.3 1.35 1.28 1.34 405500 1.34 up up correct
GMER.US GOOD GAMING INC 20240403 0 0.0201 0.0217 0.0201 0.0201 37964 0.0201
GMGT.US Gaming Technologies Inc. 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240403 0 0.0001 0.0001 0.0001 0.0001 8520 0.0001
GNRS.US Greenrose Acquisition Corp 20240403 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240403 0 2.75 2.75 2.75 2.75 0 2.75
GPFT.US Grapefruit USA Inc 20240403 0 0.0011 0.0011 0.0011 0.0011 200000 0.0011
GPOX.US GPO PLUS INC 20240403 0 0.124 0.14 0.124 0.14 6800 0.14 up up correct
GRMC.US GOLDRICH MINING CO 20240403 0 0.021 0.021 0.021 0.021 0 0.021
GRWC.US Grow Capital Inc. 20240403 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240403 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240403 0 0.001 0.001 0.001 0.001 102500 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240403 0 0.0009 0.0009 0.0006 0.0007 54454055 0.0007 down up incorrect
GSTX.US Graphene & Solar Technologies Ltd. 20240403 0 0.0058 0.0058 0.0058 0.0058 20000 0.0058
GTEH.US Gentech Holdings Inc 20240403 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240403 0 0.189 0.25 0.181 0.244 1407300 0.244 up up correct
GTLL.US Global Techs Ltd 20240403 0 0.0003 0.0003 0.0002 0.0003 129731893 0.0003
GVSI.US Good Vibrations Shoes Inc 20240403 0 0.0018 0.0021 0.0018 0.0021 4094435 0.0021 up up correct
GWSN.US Gulf West Security Network Inc. 20240403 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240403 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240403 0 57.457 68.7 57.383 60.5 12000 60.5 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240403 0 21.2 21.2 21.2 21.2 0 21.2
HCBC.US High Country Bancorp Inc. 20240403 0 31.25 31.25 31.25 31.25 0 31.25
HCMC.US Healthier Choices Mgmt 20240403 0 0.0001 0.0001 0.0001 0.0001 227512823 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240403 0 0.11 0.11 0.11 0.11 4 0.11
HGTXU.US Hugoton Royalty Trust 20240403 0 0.5211 0.55 0.5211 0.55 58855 0.55 up up correct
HLAN.US Heartland BancCorp 20240403 0 85.5 85.5 85.5 85.5 0 85.5
HLYK.US HealthLynked Corp 20240403 0 0.05 0.06 0.05 0.055 48500 0.055 up up correct
HMBL.US Humbl Inc 20240403 0 0.0008 0.0008 0.0007 0.0008 51392100 0.0008
HMMR.US Hammer Fiber Optics Holdings Corp. 20240403 0 0.39 0.39 0.3 0.39 11600 0.39
HPNN.US Hop-On Inc 20240403 0 0.0004 0.0005 0.0004 0.0005 10128945 0.0005 up up correct
HPTO.US hopTo Inc. 20240403 0 0.31 0.31 0.31 0.31 0 0.31
HQDA.US HQDA Elderly Life Network Corp. 20240403 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240403 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240403 0 0.8 0.85 0.72 0.8 51000 0.8
HYEX.US HEALTHY EXTRACTS INC 20240403 0 2.23 2.23 2.23 2.23 0 2.23
HYSR.US Sunhydrogen Inc. 20240403 0 0.018 0.019 0.017 0.018 13318200 0.018
HZEN.US Grayscale Horizen Trust 20240403 0 7.53 7.6 7.5 7.55 63800 7.55 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240403 0 22.3 22.35 22 22.25 5500 22.25 down down correct
ICBU.US Imd Companies Inc 20240403 0 0.0004 0.0005 0.0004 0.0004 65339 0.0004
ICCT.US iCoreConnect Inc. 20240403 0 1.14 1.18 1.1 1.13 26500 1.13 down down correct
ICNB.US Iconic Brands Inc. 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240403 0 1.5 1.512 1.5 1.5 9203 1.5
IEHC.US IEH Corporation 20240403 0 6 6 6 6 0 6
IFHI.US Integrated Financial Holdings Inc. 20240403 0 31.1 31.3 30.95 31.1 25000 31.1
IGEN.US IGEN Networks Corp. 20240403 0 0.0002 0.0003 0.0002 0.0003 2164134 0.0003 up up correct
ILAL.US International Land Alliance Inc. 20240403 0 0.05 0.057 0.03 0.057 94300 0.057 up up correct
ILUS.US Ilustrato Pictures Intl 20240403 0 0.012 0.013 0.012 0.012 3874000 0.012
IMCI.US INFINITE GROUP INC 20240403 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240403 0 0.001 0.001 0.001 0.001 262000 0.001
INBC.US InBankShares Corporation 20240403 0 8.35 8.35 8.35 8.35 0 8.35
INBP.US Integrated BioPharma Inc. 20240403 0 0.19 0.23 0.19 0.23 2500 0.23 up up correct
INFT.US Infinity Bank 20240403 0 9.5 9.5 9.5 9.5 800 9.5
INIS.US International Isotopes Inc. 20240403 0 0.04 0.04 0.04 0.04 10200 0.04
INKW.US Greene Concepts Inc New 20240403 0 0.0032 0.0032 0.0025 0.0027 12041238 0.0027 down down correct
INLB.US Item 9 Labs Corp. 20240403 0 0.0002 0.0003 0.0002 0.0003 10750015 0.0003 up up correct
INND.US Innerscope Hearing Tech 20240403 0 0.0003 0.0004 0.0002 0.0003 12132666 0.0003
INTI.US Inhibitor Therapeutics Inc. 20240403 0 0.068 0.068 0.068 0.068 0 0.068
INTV.US Integrated Ventures Inc 20240403 0 1.42 1.43 1.2 1.41 1800 1.41 down down correct
INVU.US InvestView Inc. 20240403 0 0.019 0.019 0.0174 0.0175 1707801 0.0175 down down correct
IONI.US I-On Digital Corp. 20240403 0 0.3 0.3 0.292 0.296 9000 0.296 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240403 0 0.015 0.015 0.0142 0.0146 138941 0.0146 down down correct
IPSI.US Innovative Payment Solutions Inc. 20240403 0 0.175 0.175 0.139 0.139 4500 0.139 down down correct
IQST.US Iqstel Inc 20240403 0 0.388 0.388 0.371 0.382 310500 0.382 down down correct
ISBA.US Isabella Bank Corporation 20240403 0 19.5 19.85 19.1 19.1 6800 19.1 down down correct
ISCO.US International Stem Cell Corporation 20240403 0 0.06 0.1 0.06 0.1 400 0.1 up up correct
IVDN.US Innovative Designs Inc. 20240403 0 0.13 0.13 0.13 0.13 1000 0.13
IVFH.US Innovative Food Holdings Inc. 20240403 0 0.97 0.976 0.94 0.97 48200 0.97
IWSY.US ImageWare Systems Incorporated 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240403 0 24.25 24.25 24.25 24.25 0 24.25
JFBC.US Jeffersonville Bancorp 20240403 0 17.54 17.54 17.54 17.54 0 17.54
JKSM.US Jacksam Corp. 20240403 0 0.0086 0.0119 0.0086 0.0119 6000 0.0119 up up correct
JSDA.US Jones Soda Co. 20240403 0 0.21 0.217 0.21 0.214 31800 0.214 up up correct
KAYS.US Kaya Holdings Inc. 20240403 0 0.036 0.045 0.036 0.0408 35400 0.0408 up up correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240403 0 0.1 0.1 0.08 0.08 4762800 0.08 down down correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240403 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240403 0 35.21 36.2 35.17 36.2 500 36.2 up up correct
KGKG.US Kona Gold Solutions Inc. 20240403 0 0.0038 0.004 0.0037 0.0039 1358273 0.0039 up up correct
KITL.US Kisses From Italy Inc 20240403 0 0.0014 0.0014 0.0011 0.0012 4637500 0.0012 down down correct
KTEL.US KonaTel Inc. 20240403 0 0.524 0.566 0.48 0.566 45100 0.566 up up correct
KTHN.US Katahdin Bankshares Corp. 20240403 0 22.5 22.5 22.5 22.5 0 22.5
LBRDB.US Liberty Broadband Corp. Class B 20240403 0 55 55 55 55 100 55
LBSR.US LIBERTY STAR URANM METLS 20240403 0 0.33 0.3625 0.33 0.3625 3600 0.3625 up up correct
LBUY.US Leafbuyer Technologies Inc. 20240403 0 0.028 0.028 0.026 0.028 13000 0.028
LDSN.US Luduson G Inc 20240403 0 0.45 0.51 0.45 0.51 500 0.51 up up correct
LEAI.US Legacy Education Alliance Inc 20240403 0 0.1499 0.1499 0.1499 0.1499 0 0.1499
LFER.US Life on Earth Inc. 20240403 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240403 0 15 15.2 14.91 15.2 1600 15.2 up up correct
LGCP.US LEGION CAP CORP 20240403 0 0.1975 0.1975 0.1975 0.1975 0 0.1975
LGIQ.US Logiq Inc. 20240403 0 0.01 0.012 0.01 0.012 86500 0.012 up up correct
LICT.US LICT Corporation 20240403 0 16107.0098 16107.0098 16107.0098 16107.0098 100 16107.0098
LIVC.US Live Current Media Inc. 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240403 0 31.94 31.94 31.94 31.94 0 31.94
LQMT.US Liquidmetal Technologies Inc. 20240403 0 0.07 0.07 0.07 0.07 865800 0.07
LSMG.US Lode-Star Mining Inc. 20240403 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240403 0 40.26 45.75 38.11 38.11 790400 38.11 down up incorrect
LTNC.US Labor Smart Inc 20240403 0 0.0084 0.009 0.0057 0.0069 69012295 0.0069 down up incorrect
LTUM.US Lithium Corporation 20240403 0 0.038 0.039 0.035 0.039 165100 0.039 up down incorrect
LUMB.US Lumbee Guaranty Bank 20240403 0 11 11 11 11 0 11
LUVU.US Luvu Brands Inc. 20240403 0 0.08 0.08 0.08 0.08 20000 0.08
LYBC.US Lyons Bancorp Inc. 20240403 0 39.5 39.5 39.5 39.5 0 39.5
MACE.US Mace Security International Inc. 20240403 0 0.04 0.04 0.04 0.04 0 0.04
MAGE.US Magellan Gold Corporation 20240403 0 0.14 0.14 0.14 0.14 7500 0.14
MBLU.US Morris State Bancshares Inc 20240403 0 85 85 85 85 0 85
MCBI.US Mountain Commerce Bancorp Inc. 20240403 0 18.25 18.25 18.25 18.25 0 18.25
MCOA.US Marijuana Company of America Inc. 20240403 0 0.0001 0.0002 0.0001 0.0001 16000728 0.0001
MDCN.US Medican Enterprises Inc 20240403 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240403 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240403 0 0.95 0.97 0.94 0.95 72900 0.95
MFON.US Mobivity Holdings Corp. 20240403 0 0.56 0.56 0.56 0.56 8200 0.56
MGTI.US MGT Capital Investments Inc. 20240403 0 0.0026 0.003 0.0026 0.0026 913825 0.0026
MHGU.US Meritage Hospitality Group Inc. 20240403 0 17.77 17.77 17.77 17.77 1000 17.77
MHTX.US Manhattan Scientifics Inc. 20240403 0 0.003 0.003 0.003 0.003 500 0.003
MITI.US MITESCO INC 20240403 0 0.26 0.42 0.26 0.42 900 0.42 up up correct
MJHI.US MJ Harvest Inc. 20240403 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240403 0 0.003 0.0032 0.0028 0.0029 25784699 0.0029 down down correct
MJNE.US MJ HOLDINGS INC 20240403 0 0.004 0.006 0.004 0.006 149100 0.006 up up correct
MMEX.US Mmex Resources Corp 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MMND.US Mastermind Inc. 20240403 0 0.11 0.11 0.11 0.11 100 0.11
MNAT.US Marquette National Corporation 20240403 0 26.35 26.35 26.35 26.35 0 26.35
MNBO.US MNB Holdings Corporation 20240403 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240403 0 46.5 46.5 46.5 46.5 0 46.5
MNTR.US Mentor Capital Inc. 20240403 0 0.06 0.06 0.03 0.05 75900 0.05 down down correct
MPIR.US Empire Diversified Energy Inc. 20240403 0 0.18 0.18 0.18 0.18 0 0.18
MRMD.US MariMed Inc 20240403 0 0.234 0.266 0.231 0.266 426600 0.266 up up correct
MRZM.US Marizyme Incorporated 20240403 0 0.09 0.09 0.09 0.09 4500 0.09
MSTO.US Masterbeat Corp 20240403 0 0.0001 0.0001 0.0001 0.0001 69166 0.0001
MVLY.US Mission Valley Bancorp 20240403 0 13.15 13.6 13.15 13.6 4200 13.6 up up correct
NANX.US Nanophase Technologies Corporation 20240403 0 0.73 0.73 0.67 0.7 7500 0.7 down down correct
NASB.US NASB Financial Inc. 20240403 0 32.25 32.55 32.25 32.55 700 32.55 up up correct
NAUH.US National American University Holdings Inc. 20240403 0 0.05 0.05 0.05 0.05 300 0.05
NBIO.US Nascent Biotech Inc. 20240403 0 0.17 0.17 0.17 0.17 2000 0.17
NGTF.US NightFood Holdings Inc. 20240403 0 0.0155 0.0155 0.01 0.01 679550 0.01 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240403 0 17 17 17 17 300 17
NLCP.US NewLake Capital Partners 20240403 0 19.1 19.2 18.75 18.85 48200 18.85 down down correct
NLST.US Netlist Inc 20240403 0 1.38 1.41 1.25 1.31 742900 1.31 down down correct
NOBH.US Nobility Homes Inc. 20240403 0 37 37 33 33 700 33 down down correct
NOHO.US Novation Holdings Inc 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240403 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240403 0 0.4 0.43 0.39 0.41 49600 0.41 up up correct
NSAV.US Net Savings Link Inc 20240403 0 0.0015 0.0016 0.0015 0.0015 7566486 0.0015
NUGS.US Cannabis Strategic Ventures 20240403 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240403 0 0.0499 0.05 0.0463 0.05 20000 0.05 up up correct
NUVR.US Nuvera Communications Inc. 20240403 0 11.05 11.05 11.05 11.05 300 11.05
NWBO.US Northwest Biotherapeutics Inc. 20240403 0 0.55 0.56 0.54 0.55 1512200 0.55
NWYF.US Northway Financial Inc. 20240403 0 18.25 18.25 18.25 18.25 100 18.25
NXEN.US Nexien BioPharma Inc. 20240403 0 0.029 0.029 0.029 0.029 47100 0.029
ODII.US ODYSSEY SEMCONDCTR TECH 20240403 0 0.0715 0.0715 0.0715 0.0715 0 0.0715
ODYY.US Odyssey Group International Inc. 20240403 0 0.05 0.05 0.04 0.045 19000 0.045 down up incorrect
OMTK.US Omnitek Engineering Corp. 20240403 0 0.02 0.02 0.02 0.02 200 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240403 0 1.25 1.25 1.25 1.25 0 1.25
OPTI.US Optec International Inc 20240403 0 0.0036 0.0042 0.0034 0.0037 38852367 0.0037 up down incorrect
OPVS.US NanoFlex Power Corp. 20240403 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240403 0 7.5 7.52 6.98 7.12 20092 7.12 down up incorrect
OSBK.US Oconee Financial Corporation 20240403 0 34.35 34.35 34.35 34.35 0 34.35
OTCM.US OTC Markets Group Inc. 20240403 0 54.25 54.55 53.51 54.5 5300 54.5 up down incorrect
OTLC.US ONCOTELIC THERAPEUTCS INC 20240403 0 0.04 0.04 0.04 0.04 6500 0.04
OTTW.US Ottawa Bancorp Inc. 20240403 0 11.05 11.05 10.95 10.95 7800 10.95 down up incorrect
OWPC.US One World Pharma Inc. 20240403 0 0.0675 0.0675 0.0675 0.0675 2000 0.0675
OZSC.US Ozop Energy Solutions Inc 20240403 0 0.0011 0.0011 0.0009 0.0009 23532200 0.0009 down down correct
PBAM.US Private Bancorp of America Inc. 20240403 0 34.15 34.15 34.15 34.15 0 34.15
PBIO.US Pressure BioSciences Inc. 20240403 0 0.2 0.27 0.2 0.25 18800 0.25 up up correct
PBNC.US PB Financial Corporation 20240403 0 41 41 41 41 0 41
PBNK.US Pinnacle Bank 20240403 0 15.6 15.85 15.6 15.85 6100 15.85 up up correct
PBSV.US Pharma-Bio Serv Inc. 20240403 0 0.79 0.79 0.79 0.79 400 0.79
PBYA.US Upstryve Inc 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240403 0 15.5 15.5 15.5 15.5 0 15.5
PFHO.US Pacific Health Care Organization Inc. 20240403 0 0.65 0.65 0.65 0.65 0 0.65
PFLC.US Pacific Financial Corporation 20240403 0 9.87 9.87 9.63 9.75 35900 9.75 down down correct
PFTI.US Puradyn Filter Technologies Incorporated 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240403 0 0.099 0.099 0.09 0.0961 2089 0.0961 down up incorrect
PGTK.US Pacific Green Technologies Inc. 20240403 0 0.49 0.53 0.45 0.45 1100 0.45 down up incorrect
PHCG.US Pure Harvest Cannabis Group Inc. 20240403 0 0.002 0.002 0.002 0.002 0 0.002
PHIL.US Phi Group Inc 20240403 0 0.0003 0.0003 0.0002 0.0003 35814526 0.0003
PHOT.US GrowLife Inc. 20240403 0 0.0008 0.0008 0.0008 0.0008 2 0.0008
PKTX.US ProtoKinetix Incorporated 20240403 0 0.0183 0.0197 0.0168 0.0195 49000 0.0195 up down incorrect
PMHG.US Prime Meridian Holding Co. 20240403 0 22.6 22.6 22.6 22.6 0 22.6
PPBN.US Pinnacle Bankshares Corporation 20240403 0 27.5 27.5 27.5 27.5 0 27.5
PPHI.US Positive Physicians Holdings Inc. 20240403 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240403 0 0.19 0.19 0.19 0.19 8700 0.19
PSBQ.US PSB Holdings Inc. 20240403 0 20.25 20.99 20.25 20.94 5600 20.94 up up correct
PTOI.US Plastic2Oil Inc. 20240403 0 0.0042 0.0042 0.0042 0.0042 3340 0.0042
PUBC.US PureBase Corporation 20240403 0 0.08 0.088 0.078 0.085 40500 0.085 up up correct
PURE.US Pure Bioscience Inc. 20240403 0 0.08 0.08 0.08 0.08 18500 0.08
PVCT.US Provectus Biopharmaceuticals Inc. 20240403 0 0.161 0.17 0.151 0.16 333300 0.16 down down correct
PWCO.US PwrCor Inc. 20240403 0 0.056 0.056 0.056 0.056 118 0.056
PXFG.US Phoenix Footwear Group Inc. 20240403 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240403 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
QEPC.US Q.E.P. CO INC 20240403 0 27.69 27.69 26.5 27.69 1100 27.69
QGSI.US QuantGate Systems Inc 20240403 0 0.04 0.04 0.034 0.038 1750 0.038 down down correct
QMCI.US QuoteMedia Inc. 20240403 0 0.21 0.21 0.21 0.21 18100 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240403 0 10.75 10.75 10.66 10.66 506 10.5299 down down correct
QPRC.US Quest Patent Research Corp. 20240403 0 0.5 0.5 0.5 0.5 0 0.5
QRON.US Qrons Inc. 20240403 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240403 0 7.4 7.4 7.4 7.4 100 7.4
QSEP.US QS Energy Inc. 20240403 0 0.05 0.06 0.05 0.06 196500 0.06 up up correct
RASP.US Rasna Therapeutics Inc. 20240403 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240403 0 0.0759 0.083 0.0753 0.0792 1080351 0.0792 up up correct
RELT.US Reliant Holdings Inc. 20240403 0 0.1706 0.19 0.1511 0.1511 2500 0.1511 down down correct
RGBP.US Regen Biopharma Inc 20240403 0 0.73 0.799 0.73 0.799 8835 0.799 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240403 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240403 0 0.0012 0.003 0.0012 0.003 44505 0.003 up up correct
RMHB.US Rocky Mountain High Brands Inc 20240403 0 0.0135 0.0145 0.009 0.014 507300 0.014 up up correct
ROYE.US Royal Energy Resources Inc. 20240403 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240403 0 0.05 0.05 0.05 0.05 200 0.05
RPMT.US Rego Payment Architectures Inc 20240403 0 1.18 1.18 1.18 1.18 2700 1.18
RRIF.US Rainforest Resources Inc. 20240403 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240403 0 0.0009 0.0009 0.0008 0.0008 3073665 0.0008 down down correct
RSTN.US RDE INC 20240403 0 4.017 4.017 4 4.005 1400 4.005 down down correct
RVIV.US Reviv3 Procare Co. 20240403 0 13 13.2375 12.37 12.6 6223 12.6 down down correct
RWCB.US Redwood Capital Bancorp 20240403 0 20.51 20.51 20.51 20.51 0 20.51
RXMD.US Progressive Care Inc. 20240403 0 1.98 1.99 1.88 1.99 3000 1.99 up up correct
SABK.US South Atlantic Bancshares Inc. 20240403 0 10.89 10.89 10.64 10.7 22300 10.7 down down correct
SAML.US SAMSARA LUGGAGE INC 20240403 0 0.031 0.0326 0.03 0.03 243537 0.03 down down correct
SANP.US Santo Mining Corp 20240403 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240403 0 0.31 0.31 0.31 0.31 0 0.31
SCIA.US SCI Engineered Materials Inc. 20240403 0 5.35 5.35 5.02 5.1 16000 5.1 down down correct
SCND.US Scientific Industries Inc. 20240403 0 1.99 1.99 1.99 1.99 0 1.99
SCOO.US School Specialty Inc. 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240403 0 27.37 27.95 27.36 27.95 6100 27.95 up down incorrect
SEGI.US Sycamore Entmt Group Inc 20240403 0 0.0005 0.0005 0.0005 0.0005 4868622 0.0005
SENR.US Strategic Environmental & Energy Resources Inc. 20240403 0 0.04 0.04 0.04 0.04 0 0.04
SGMD.US Sugarmade Inc. 20240403 0 0.004 0.004 0.003 0.003 150810 0.003 down up incorrect
SHMP.US NaturalShrimp Inc. 20240403 0 0.01 0.011 0.01 0.01 10601700 0.01
SHRG.US Sharing Services Global Corp. 20240403 0 0.001 0.003 0.001 0.002 280700 0.002 up down incorrect
SHWZ.US Medicine Man Technologies Inc. 20240403 0 0.7295 0.7847 0.7295 0.76 44410 0.76 up down incorrect
SING.US SinglePoint Inc. 20240403 0 0.251 0.269 0.243 0.243 176500 0.243 down down correct
SIRC.US Solar Integrated Roofing Corp 20240403 0 0.0002 0.0003 0.0001 0.0002 329023843 0.0002
SKAS.US Saker Aviation Services Inc. 20240403 0 8.7 8.7 8.7 8.7 12 8.7
SKVI.US Skinvisible Inc. 20240403 0 0.09 0.09 0.07 0.07 27300 0.07 down down correct
SKYE.US SKYE BIOSCIENCE INC 20240403 0 14.13 14.18 13 13.39 19100 13.39 down down correct
SMGI.US SMG Industries Inc. 20240403 0 0.065 0.065 0.065 0.065 0 0.065
SMKG.US SMART CARD MKTG SYS INC 20240403 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240403 0 0.0004 0.0005 0.0004 0.0005 301220 0.0005 up up correct
SNVP.US Savoy Energy Corp New 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240403 0 0.019 0.0193 0.0176 0.0185 152100 0.0185 down down correct
SNYR.US Synergy CHC Corp. 20240403 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240403 0 14.01 15.53 14.01 15.53 15500 15.53 up up correct
SPGX.US Sustainable Projects Group Inc 20240403 0 0.046 0.046 0.046 0.046 0 0.046
SPYR.US SPYR INC 20240403 0 0.0001 0.0001 0.0001 0.0001 1205100 0.0001
SRGZ.US Star Gold Corp. 20240403 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240403 0 16.75 16.75 16.75 16.75 0 16.75
STCB.US Starco Brands Inc 20240403 0 0.13 0.14 0.106 0.139 227300 0.139 up up correct
STEV.US Stevia Corp 20240403 0 0.004 0.004 0.0032 0.0036 79367 0.0036 down down correct
STHI.US Sprout Tiny Homes Inc. 20240403 0 0.0144 0.0144 0.0144 0.0144 500 0.0144
STLY.US HG Holdings Inc. 20240403 0 6.15 6.22 6 6 300 6 down down correct
STMH.US Stem Holdings Inc. 20240403 0 0.1 0.1 0.1 0.1 0 0.1
SUME.US Summer Energy Holdings Inc. 20240403 0 0.415 0.415 0.415 0.415 0 0.415
SUND.US Sundance Strategies Inc. 20240403 0 0.95 0.95 0.95 0.95 0 0.95
SVBT.US SVB & T Corporation 20240403 0 40.9 40.9 40.9 40.9 0 40.9
SYEV.US Seychelle Environmental Technologies Inc. 20240403 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240403 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240403 0 0.0006 0.0006 0.0006 0.0006 5 0.0006
TAUG.US Tauriga Sciences Inc. 20240403 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240403 0 4 4.25 4 4.2 3700 4.19 up up correct
TCCO.US TECHNICAL COMMUNICATIONS 20240403 0 0.31 0.31 0.31 0.31 0 0.31
TCNB.US Town Center Bank 20240403 0 5.27 5.27 5.27 5.27 0 5.27
TDNT.US Trident Brands Incorporated 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240403 0 0.1799 0.1799 0.13 0.1667 10599 0.1667 down down correct
TGEN.US TECOGEN INC 20240403 0 0.7 0.7 0.7 0.7 0 0.7
TGHI.US Touchpoint Group Holdings Inc. 20240403 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240403 0 0.045 0.045 0.045 0.045 5100 0.045
TIKK.US Tel-Instrument Electronics Corp 20240403 0 1.97 2.03 1.97 2 3200 2 up up correct
TIXC.US Tix Corporation 20240403 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240403 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240403 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240403 0 0.0125 0.0149 0.0125 0.0149 110280 0.0149 up up correct
TLRS.US Timberline Resources Corporation 20240403 0 0.05 0.05 0.04 0.04 43500 0.04 down down correct
TLSS.US TRANSPORTATION & LOGISTIC 20240403 0 0.0002 0.0002 0.0001 0.0001 35714440 0.0001 down down correct
TMBXF.US Tombstone Exploration Corporation 20240403 0 0.0031 0.0031 0.0031 0.0031 0 0.0031
TMRC.US Texas Mineral Resources Corp. 20240403 0 0.34 0.38 0.33 0.38 122900 0.38 up up correct
TOFB.US Tofutti Brands Inc. 20240403 0 0.85 0.85 0.85 0.85 50 0.85
TPCS.US TechPrecision Corporation 20240403 0 3.38 3.6 3.38 3.5 4000 3.5 up up correct
TPTW.US TPT Global Tech Inc. 20240403 0 0.0009 0.001 0.0007 0.0007 64336303 0.0007 down down correct
TRCK.US Track Group Inc. 20240403 0 0.26 0.26 0.26 0.26 0 0.26
TRVR.US Two Rivers Financial Group Inc 20240403 0 34.5 34.5 34 34 700 34 down down correct
TSSI.US TSS Inc. 20240403 0 0.58 0.62 0.54 0.6 130200 0.6 up up correct
TYFG.US Tri-County Financial Group Inc. 20240403 0 41 41 41 41 0 41
UBAB.US United Bancorporation of Alabama Inc. 20240403 0 42 42 42 42 300 42
UCASU.US UC Asset Limited Partnership 20240403 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240403 0 0.045 0.054 0.045 0.045 248100 0.045
UNIB.US University Bancorp Inc. 20240403 0 13.2 13.2 12.99 13.2 1700 13.2
UNIF.US U & I Financial Corp. 20240403 0 6.85 6.85 6.85 6.85 0 6.85
UNIR.US Uniroyal Global Engineered Products Inc. 20240403 0 0.001 0.001 0.001 0.001 0 0.001
UNTN.US United Tennessee Bankshares Inc. 20240403 0 16.5 16.5 16.5 16.5 0 16.5
UNXP.US United Express Inc 20240403 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240403 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240403 0 0.082 0.082 0.082 0.082 300 0.082
USMT.US US Metro Bancorp Inc. 20240403 0 3.3 3.3 3.3 3.3 0 3.3
UWHR.US Uwharrie Capital Corp 20240403 0 7.77 7.77 7.75 7.75 700 7.75 down down correct
VFRM.US Veritas Farms Inc. 20240403 0 0.023 0.023 0.023 0.023 0 0.023
VISM.US Visium Technologies Inc 20240403 0 0.0052 0.0053 0.0047 0.0051 585511 0.0051 down down correct
VIVC.US Vivic Corp. 20240403 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240403 0 0.1014 0.21 0.09 0.2 581363 0.2 up up correct
VPER.US Viper Networks Inc 20240403 0 0.0005 0.0005 0.0004 0.0004 2311608 0.0004 down down correct
VPLM.US Voip-Pal.com Inc. 20240403 0 0.0152 0.0152 0.0143 0.015 1112147 0.015 down up incorrect
VRUS.US Verus International Inc. 20240403 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240403 0 10.62 10.62 10.62 10.62 0 10.62
VYCO.US Vycor Medical Inc. 20240403 0 0.071 0.089 0.071 0.089 2200 0.089 up down incorrect
VYND.US VYNLEADS INC 20240403 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240403 0 0.041 0.07 0.0351 0.0351 6395 0.0351 down up incorrect
WARM.US Cool Technologies Inc. 20240403 0 0.0015 0.0018 0.0015 0.0017 769740 0.0017 up down incorrect
WAYN.US Wayne Savings Bancshares Inc. 20240403 0 24.55 24.55 24.55 24.55 109 24.32
WBBW.US Westbury Bancorp Inc 20240403 0 26.5 26.5 26.5 26.5 0 26.5
WCRS.US Western Capital Resources Inc. 20240403 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240403 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WDDD.US Worlds Inc. 20240403 0 0.0141 0.0141 0.0141 0.0141 1300 0.0141
WDLF.US Social Life Network Inc 20240403 0 0.0004 0.0006 0.0004 0.0005 2873750 0.0005 up down incorrect
WINR.US Simplicity Esports and Gaming Company. 20240403 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240403 0 0.31 0.35 0.31 0.35 4900 0.35 up up correct
WRIV.US White River Bancshares Co. 20240403 0 58 58 58 58 0 58
WSCO.US Wall Street Media Co Inc. 20240403 0 0.2399 0.2399 0.2399 0.2399 2000 0.2399
WTBFB.US W T B Financial Crp B 20240403 0 276.1 276.1 276 276 100 276 down down correct
XDSL.US mPhase Technologies Inc. 20240403 0 0.0015 0.0015 0.0015 0.0015 3 0.0015
XERI.US XERIANT INC 20240403 0 0.019 0.02 0.019 0.02 398300 0.02 up up correct
ZCSH.US Grayscale Zcash Trust 20240403 0 7.5 8.2 7.5 7.87 16500 7.87 up up correct
ZDPY.US Zoned Properties Inc. 20240403 0 0.49 0.497 0.49 0.497 1100 0.497 up up correct
ZNOG.US Zion Oil & Gas Inc 20240403 0 0.07 0.07 0.07 0.07 3382500 0.07

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