CollectAI

close-otc

2024/04/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240404 0 0.0185 0.021 0.0185 0.0205 9465952 0.0205 up up correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240404 0 1.37 1.44 1.33 1.33 376600 1.33 down down correct
ABMC.US AMER BIO MEDICA CORP 20240404 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240404 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240404 0 0.067 0.075 0.067 0.075 2200 0.075 up up correct
ACBM.US Acro Biomedical Co Ltd 20240404 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240404 0 7.14 7.15 7.14 7.15 600 7.15 up up correct
ACUR.US Acura Pharmaceuticals Inc. 20240404 0 0.02 0.02 0.02 0.02 5000 0.02
ADGO.US Advantego Corp 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240404 0 0.0617 0.0617 0.0617 0.0617 7015 0.0617
ADMT.US ADM Tronics Unlimited Inc. 20240404 0 0.09 0.1 0.09 0.1 1000 0.1 up down incorrect
AERG.US Applied Energetics Inc. 20240404 0 2 2 1.85 1.866 79700 1.866 down up incorrect
AFIPA.US Amfi Corp A 20240404 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240404 0 0.03 0.03 0.03 0.03 84000 0.03
AITX.US Artificial Intelligence Technology Solutions Inc 20240404 0 0.0026 0.0026 0.0025 0.0025 55845141 0.0025 down up incorrect
ALBY.US Community Capital Bancshares Inc. 20240404 0 19 19 19 19 0 19
ALDS.US APPlife Digital Solutions Inc. 20240404 0 0.0178 0.0184 0.0178 0.0183 10115 0.0183 up down incorrect
ALID.US Allied Corp. (California) 20240404 0 0.0461 0.09 0.0461 0.0848 16901 0.0848 up down incorrect
ALKM.US Alkame Holdings Inc 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240404 0 27.065 27.15 27.065 27.15 1208 26.9386 up up correct
ALTD.US Altitude International Inc. 20240404 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240404 0 0.0001 0.0003 0.0001 0.0002 878675 0.0002 up up correct
AMBZ.US American Business Bank 20240404 0 36.02 36.25 36 36 3400 36 down up incorrect
AMCT.US American Education Center Inc. 20240404 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240404 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240404 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMMJ.US American Cannabis Company Inc 20240404 0 0.015 0.015 0.012 0.013 187100 0.013 down up incorrect
AMMX.US AmeraMex International Inc. 20240404 0 0.126 0.148 0.126 0.148 700 0.148 up down incorrect
AMNL.US Applied Minerals Inc. 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240404 0 0.04 0.04 0.04 0.04 0 0.04
ANDR.US Andrea Electronics Corporation 20240404 0 0.02 0.02 0.02 0.02 0 0.02
ARBV.US American Riviera Bank 20240404 0 15.63 15.86 15.38 15.86 5200 15.86 up down incorrect
ARTH.US Arch Therapeutics Inc. 20240404 0 1.79 1.8 1.6 1.7 8300 1.7 down up incorrect
ARTNB.US Artesian Resources Corporation Class B 20240404 0 35.21 35.21 35.21 35.21 0 35.21
ATAO.US ALTAIR INTERNATIONAL CORP 20240404 0 0.085 0.085 0.085 0.085 34 0.085
ATGN.US Altigen Communications Inc 20240404 0 0.79 0.79 0.77 0.78 30600 0.78 down down correct
ATRX.US Adhera Therapeutics Inc 20240404 0 0.01 0.01 0.01 0.01 1362300 0.01
ATVK.US Ameritek Ventures 20240404 0 0.0016 0.0016 0.0015 0.0015 15000 0.0015 down down correct
AUNXF.US Axp Energy Ltd 20240404 0 0.0007 0.0008 0.0007 0.0007 150200 0.0007
AXIM.US AXIM Biotechnologies Inc. 20240404 0 0.013 0.013 0.012 0.013 67600 0.013
AZFL.US Amazonas Florestal New 20240404 0 0.0001 0.0001 0.0001 0.0001 10000000 0.0001
BABB.US BAB Inc. 20240404 0 0.74 0.74 0.74 0.74 0 0.74
BANT.US Bantec Inc 20240404 0 0.0104 0.0119 0.01 0.0111 1182988 0.0111 up up correct
BASA.US Basanite Inc. 20240404 0 0.011 0.011 0.011 0.011 0 0.011
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240404 0 50.25 50.25 50.25 50.25 0 50.25
BAYP.US Bayport Intl Holdgs Inc 20240404 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240404 0 9.01 9.01 8.95 9 2800 9 down down correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240404 0 19.15 21.7 18.5 19.8 1217600 19.8 up up correct
BCTF.US Bancorp 34 Inc. 20240404 0 8.49 8.89 8.343 8.89 1300 8.89 up up correct
BDCO.US Blue Dolphin Energy Company 20240404 0 6.25 6.28 5.8 5.99 8500 5.99 down down correct
BDGR.US Black Dragon Res Cos Inc 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240404 0 2.49 2.6 2.49 2.6 2800 2.6 up up correct
BEGI.US BlackStar Enterprise Group Inc. 20240404 0 0.0016 0.0016 0.0014 0.0016 4038333 0.0016
BELP.US Belpointe REIT Inc 20240404 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240404 0 29 29 29 29 700 29
BFCH.US Bitfrontier Capital Hldgs 20240404 0 0.013 0.015 0.013 0.015 262338 0.015 up up correct
BIIO.US Bionovate Technologies 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240404 0 0.002 0.002 0.002 0.002 20712100 0.002
BLGO.US BioLargo Inc. 20240404 0 0.34 0.34 0.32 0.33 225400 0.33 down up incorrect
BMNM.US Bimini Capital Management Inc. Class A 20240404 0 0.65 0.99 0.65 0.99 37800 0.99 up up correct
BMTM.US Bright Mountain Media Inc. 20240404 0 0.061 0.061 0.061 0.061 0 0.061
BNCC.US BNCCorp Inc. 20240404 0 23.14 23.14 23.1 23.1 400 23.1 down down correct
BNET.US Bion Environmental Technologies Inc. 20240404 0 0.87 0.97 0.86 0.89 53500 0.89 up up correct
BOID.US Bank of Idaho Holding Co 20240404 0 28.13 28.18 28.13 28.18 42000 28.18 up up correct
BRLL.US Barrel Energy Inc 20240404 0 0.009 0.009 0.0085 0.0085 250692 0.0085 down down correct
BRSF.US BRAIN SCIENTIFIC INC 20240404 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240404 0 0.399 0.399 0.399 0.399 100 0.399
BSFO.US Bank San Francisco California NEW 20240404 0 27 27 27 27 0 27
BSPK.US Bespoke Extracts Inc 20240404 0 0.1535 0.1535 0.1535 0.1535 0 0.1535
BTIM.US Boatim Inc. 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240404 0 0.09 0.1 0.08 0.1 276700 0.1 up down incorrect
BUKS.US Butler National Corporation 20240404 0 0.78 0.82 0.77 0.79 157100 0.79 up down incorrect
BWMG.US BROWNIE'S MARINE GRP INC 20240404 0 0.0125 0.0125 0.0123 0.0123 50000 0.0123 down up incorrect
CANB.US Can B Corp. 20240404 0 0.02 0.026 0.02 0.024 1302500 0.024 up down incorrect
CANN.US General Cannabis Corp. 20240404 0 0.0892 0.1101 0.088 0.0976 525300 0.0976 up up correct
CAPC.US Capstone Cos. Inc. 20240404 0 0.012 0.012 0.012 0.012 8600 0.012
CAPS.US Capstone Therapeutics Corp. 20240404 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240404 0 0.0012 0.0013 0.0012 0.0013 2743018 0.0013 up up correct
CBAF.US Citba Financial Corporation 20240404 0 23.23 23.24 23.23 23.23 5002 23.0156
CBBI.US CBB Bancorp Inc 20240404 0 9.9 9.9 9.85 9.85 3000 9.85 down down correct
CBDS.US Cannabis Sativa Inc. 20240404 0 0.0139 0.018 0.0139 0.017 42207 0.017 up up correct
CBKM.US Consumers Bancorp Inc. 20240404 0 16 16 15.83 16 1100 16
CBTN.US Citizens Bancorp Investment Inc Class A 20240404 0 33.25 33.25 33.25 33.25 0 33.25
CBWA.US Commencement Bank 20240404 0 10 10 10 10 100 10
CCNB.US Coastal Carolina Bancshares Inc. 20240404 0 9.6 9.6 9.6 9.6 0 9.6
CCOB.US Century Cobalt Corp. 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240404 0 0.0002 0.0002 0.0002 0.0002 1115623 0.0002
CCUR.US CCUR Holdings Inc. 20240404 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240404 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240404 0 1.57 1.76 1.52 1.56 141800 1.56 down down correct
CFNB.US California First National Bancorp 20240404 0 18.83 18.83 18.83 18.83 0 18.83
CGLO.US Coro Global Inc 20240404 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240404 0 45.5 45.5 45.5 45.5 110 44.927
CHUC.US CHARLIES HOLDINGS INC 20240404 0 0.09 0.1231 0.0879 0.1231 126800 0.1231 up up correct
CIBH.US CIB Marine Bancshares Inc. 20240404 0 20.55 20.6 20.5 20.6 1300 20.6 up up correct
CLCS.US Cell Source Inc. 20240404 0 0.55 0.55 0.55 0.55 0 0.55
CLRD.US CLEARDAY INC 20240404 0 0.31 0.31 0.31 0.31 700 0.31
CLSH.US CLS Holdings USA Inc 20240404 0 0.05 0.054 0.0484 0.054 35220 0.054 up up correct
CMTV.US Community Bancorp. 20240404 0 16.6 16.6 16.59 16.6 1176 16.3693
CMUV.US CMUV BANCORP 20240404 0 18 18 18 18 2400 18
CMXC.US Cell MedX Corp. 20240404 0 0.025 0.025 0.025 0.025 10000 0.025
CNAF.US Commercial National Financial Corporation 20240404 0 9.76 9.76 9.76 9.76 0 9.76
CNBB.US CNB Community Bancorp Inc 20240404 0 34.5325 34.5325 34.5325 34.5325 0 34.5325
CNBN.US CNB Bank Shares Inc. 20240404 0 17.15 17.15 17.15 17.15 0 17.15
CNBX.US Cannabics Pharmaceuticals Inc. 20240404 0 0.02 0.02 0.01 0.01 597000 0.01 down down correct
CNFN.US CFN Enterprises Inc 20240404 0 0.13 0.13 0.13 0.13 200 0.13
COSO.US CoastalSouth Bancshares Inc. 20240404 0 16.75 16.75 16.75 16.75 0 16.75
CPKF.US Chesapeake Financial Shares Inc. 20240404 0 17.25 17.25 17.25 17.25 100 17.25
CPMV.US MOSAIC IMMUNOENGINEERING 20240404 0 0.35 0.35 0.35 0.35 0 0.35
CPTP.US Capital Properties Inc. 20240404 0 10.6 10.6 10.6 10.6 0 10.6
CPWR.US Ocean Thermal Energy Corp. 20240404 0 0.03 0.03 0.03 0.03 0 0.03
CRBO.US Carbon Energy Corporation 20240404 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240404 0 2.07 2.09 2.07 2.09 9000 2.09 up up correct
CRSS.US Crossroads Systems Inc. 20240404 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240404 0 0.0178 0.0183 0.0178 0.0178 182000 0.0178
CRVW.US CareView Communications Inc. 20240404 0 0.05 0.05 0.05 0.05 1000 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240404 0 0.0393 0.0393 0.035 0.037 96410 0.037 down down correct
CSHX.US Cashmere Valley Bank 20240404 0 51 51 51 51 0 51
CTGL.US Citrine Global Corp 20240404 0 0.015 0.015 0.015 0.015 0 0.015
CTUY.US Century Next Financial Corporation 20240404 0 29.1 29.1 29.1 29.1 0 29.1
CVAT.US Cavitation Technologies Inc. 20240404 0 0.01 0.02 0.01 0.01 284100 0.01
CVSI.US CV Sciences Inc. 20240404 0 0.04 0.04 0.04 0.04 334900 0.04
CWBK.US CW Bancorp 20240404 0 30 30 30 30 0 30
CWGL.US Crimson Wine Group Ltd. 20240404 0 5.77 5.87 5.76 5.87 13000 5.87 up up correct
CWPE.US CW Petroleum Corp 20240404 0 0.136 0.136 0.136 0.136 400 0.136
CYBL.US Cyberlux Corp 20240404 0 0.0057 0.0065 0.0042 0.0062 5966160 0.0062 up up correct
CYDY.US CytoDyn Inc. 20240404 0 0.16 0.17 0.16 0.16 1078100 0.16
CYSM.US Community Bancorp of Santa Maria 20240404 0 10.45 10.45 10.45 10.45 100 10.45
DBIN.US Dacotah Banks Inc. 20240404 0 30.7 30.7 30.7 30.7 0 30.7
DCSX.US DIRECT COMM SOLUTIONS 20240404 0 0.687 0.687 0.687 0.687 0 0.687
DFCO.US DALRADA FINCL CORP 20240404 0 0.155 0.17 0.154 0.166 218300 0.166 up up correct
DGWR.US DEEP GREEN WASTE & REC 20240404 0 0.05 0.05 0.05 0.05 0 0.05
DIGP.US DigiPath Inc. 20240404 0 0.0294 0.0294 0.0201 0.0248 31000 0.0248 down down correct
DIMC.US Dimeco Inc. 20240404 0 35 35 35 35 0 35
DPLS.US Darkpulse Inc 20240404 0 0.0011 0.0011 0.0009 0.001 9137149 0.001 down down correct
DPWW.US Diego Pellicer Worldwide Inc. 20240404 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240404 0 0.0002 0.0003 0.0002 0.0003 1737276 0.0003 up up correct
DSBX.US Dogwood State Bank 20240404 0 16.1 16.1 16.1 16.1 0 16.1
DTGI.US Digerati Technologies Inc 20240404 0 0.0175 0.0199 0.0175 0.0177 139200 0.0177 up up correct
DYNR.US DynaResource Inc. 20240404 0 1.78 1.78 1.76 1.76 200 1.76 down down correct
EACO.US EACO Corporation 20240404 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240404 0 0.0637 0.069 0.0601 0.0601 123000 0.0601 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240404 0 17.41 17.41 17.41 17.41 600 17.41
EFSI.US Eagle Financial Services Inc. 20240404 0 29.21 29.8 29.2 29.65 1200 29.65 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240404 0 0.13 0.14 0.13 0.14 1069200 0.14 up up correct
ELVG.US ELVICTOR GROUP INC 20240404 0 0.0126 0.0126 0.0126 0.0126 0 0.0126
EMED.US ELECTROMEDICAL TECH INC 20240404 0 0.001 0.001 0.001 0.001 300300 0.001
EMMA.US Emmaus Life Sciences Inc. 20240404 0 0.105 0.105 0.105 0.105 0 0.105
EMYB.US Embassy Bancorp Inc. 20240404 0 13.67 13.67 13.67 13.67 500 13.67
ENBP.US ENB Financial Corp 20240404 0 14.4 14.4 14.21 14.21 1000 14.21 down down correct
ENDV.US Endonovo Therapeutics Inc. 20240404 0 0.0021 0.0031 0.0021 0.0031 91500 0.0031 up up correct
ENZC.US Enzolytics Inc 20240404 0 0.009 0.009 0.0082 0.0084 8030323 0.0084 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240404 0 0.07 0.07 0.07 0.07 400 0.07
EQFN.US Equitable Financial Corp 20240404 0 12.93 12.93 12.93 12.93 0 12.93
ESBS.US ES Bancshares Inc 20240404 0 5.18 5.23 5.15 5.2 13100 5.2 up up correct
ESMC.US Escalon Medical Corp. 20240404 0 0.21 0.21 0.21 0.21 0 0.21
ETCG.US Grayscale Ethereum Classic Trust 20240404 0 16.89 17.57 16.14 16.31 104200 16.31 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240404 0 24.57 25.12 23.95 24.155 2683000 24.155 down down correct
ETST.US Earth Science Tech Inc. 20240404 0 0.0687 0.0687 0.055 0.055 171661 0.055 down down correct
EWLL.US eWellness Healthcare Corp. 20240404 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240404 0 0.0011 0.0011 0.0011 0.0011 100 0.0011
EXEO.US Exeo Entertainment Inc. 20240404 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240404 0 2.87 2.87 2.87 2.87 100 2.87
FALC.US FalconStor Software Inc. 20240404 0 1.88 1.88 1.88 1.88 0 1.88
FBAK.US First National Bank Alaska 20240404 0 199.93 200.08 199.5 199.88 1300 199.88 down up incorrect
FBPA.US Farmers Bank of Appomattox 20240404 0 22.47 22.47 22.47 22.47 0 22.47
FBTT.US First Bankers Trustshares Inc. 20240404 0 17.25 17.25 17.25 17.25 0 17.25
FCIC.US FCCC Inc. 20240404 0 0.36 0.36 0.36 0.36 0 0.36
FDCT.US FDCTECH INC 20240404 0 0.019 0.019 0.011 0.015 263200 0.015 down up incorrect
FDVA.US Freedom Bank of Virginia 20240404 0 9.75 9.83 9.75 9.83 1200 9.83 up down incorrect
FETM.US Fentura Financial Inc. 20240404 0 23.7 23.99 23.7 23.99 300 23.99 up down incorrect
FFLO.US FREE FLOW INC 20240404 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240404 0 70 70 68.45 68.45 3200 68.45 down up incorrect
FGCO.US Financial Gravity Companies Inc. 20240404 0 0.19 0.19 0.19 0.19 5300 0.19
FGNV.US Forge Innovation Development Corp 20240404 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240404 0 0.03 0.03 0.03 0.03 500 0.03
FISB.US 1st Capital Bancorp 20240404 0 11 11 11 11 0 11
FLES.US THE 4 LESS GROUP INC 20240404 0 0.032 0.046 0.031 0.045 3604700 0.045 up down incorrect
FLSS.US Forbes Energy Services Ltd 20240404 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240404 0 4650 4740 4650 4700 100 4700 up down incorrect
FMBM.US F & M Bank Corp. 20240404 0 16.22 16.22 16.22 16.22 1000 16.22
FMCB.US Farmers & Merchants Bancorp 20240404 0 978 978 975 975 300 975 down down correct
FMCC.US Freddie Mac 20240404 0 1.41 1.44 1.36 1.38 3175100 1.38 down down correct
FMHS.US FARMHOUSE INC 20240404 0 0.175 0.175 0.175 0.175 0 0.175
FNAM.US Evolutionary Genomics Inc. 20240404 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240404 0 25.05 25.05 25.05 25.05 0 25.05
FNMA.US Federal National Mortgage Association 20240404 0 1.55 1.59 1.54 1.56 1992500 1.56 up up correct
FNRN.US First Northern Community Bancorp 20240404 0 8.8 8.95 8.75 8.95 10300 8.95 up up correct
FORW.US Forwardly Inc 20240404 0 0.012 0.016 0.012 0.0148 620898 0.0148 up up correct
FRSB.US First Resource Bank 20240404 0 13.25 13.28 13.25 13.28 1000 13.28 up up correct
FSSN.US FISION Corp. 20240404 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240404 0 5.25 5.35 5.21 5.28 108300 5.2373 up up correct
FTLF.US FitLife Brands Inc 20240404 0 25.5859 26.3 25.5859 25.8 13275 25.8 up up correct
FUST.US Fuse Group Holding Inc. 20240404 0 0.5 0.5 0.5 0.5 6000 0.5
FWONB.US Liberty Media Formula One Corporation Series B 20240404 0 60 60 60 60 300 60
GAXY.US Galaxy Next Generation Inc. 20240404 0 0.0001 0.0001 0.0001 0.0001 484 0.0001
GBFH.US GBank Financial Holdings Inc. 20240404 0 15.7 15.7 15.7 15.7 0 15.7
GBLX.US GB Sciences Inc 20240404 0 0.01 0.01 0.01 0.01 51400 0.01
GBTC.US Grayscale Bitcoin Trust 20240404 0 59.96 61.84 59.82 61.04 13756400 61.04 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240404 0 0.0006 0.0007 0.0006 0.0007 4545249 0.0007 up up correct
GCEH.US Global Clean Energy Holdings Inc. 20240404 0 0.9101 0.95 0.9101 0.9499 9855 0.9499 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240404 0 21.27 22.65 21.27 21.87 147000 21.87 up up correct
GIBX.US GIB CAP GROUP INC 20240404 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240404 0 0.14 0.14 0.14 0.14 0 0.14
GKIN.US Guskin Gold Corp. 20240404 0 0.0085 0.0085 0.0085 0.0085 0 0.0085
GKIT.US Greenkraft Inc. 20240404 0 0.0242 0.0242 0.0242 0.0242 0 0.0242
GLAE.US GlassBridge Enterprises Inc 20240404 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240404 0 1.32 1.32 1.32 1.32 5000 1.32
GLNS.US Golden Star Resource Corp. 20240404 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240404 0 1.34 1.35 1.324 1.35 104400 1.35 up up correct
GMER.US GOOD GAMING INC 20240404 0 0.0201 0.0211 0.0195 0.02 592776 0.02 down down correct
GMGT.US Gaming Technologies Inc. 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240404 0 0.0001 0.0001 0.0001 0.0001 91 0.0001
GNRS.US Greenrose Acquisition Corp 20240404 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240404 0 2.75 2.75 2.75 2.75 0 2.75
GPFT.US Grapefruit USA Inc 20240404 0 0.0013 0.0015 0.0011 0.0015 157700 0.0015 up up correct
GPOX.US GPO PLUS INC 20240404 0 0.14 0.14 0.128 0.128 22800 0.128 down down correct
GRMC.US GOLDRICH MINING CO 20240404 0 0.02 0.02 0.02 0.02 2000 0.02
GRWC.US Grow Capital Inc. 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240404 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240404 0 0.001 0.001 0.001 0.001 120000 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240404 0 0.0007 0.0009 0.0007 0.0008 14669304 0.0008 up up correct
GSTX.US Graphene & Solar Technologies Ltd. 20240404 0 0.0058 0.0058 0.0058 0.0058 0 0.0058
GTEH.US Gentech Holdings Inc 20240404 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240404 0 0.2501 0.255 0.2263 0.23 1154400 0.23 down down correct
GTLL.US Global Techs Ltd 20240404 0 0.0002 0.0003 0.0002 0.0002 7991171 0.0002
GVSI.US Good Vibrations Shoes Inc 20240404 0 0.0019 0.0021 0.0018 0.002 2378138 0.002 up up correct
GWSN.US Gulf West Security Network Inc. 20240404 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240404 0 0.01 0.01 0.01 0.01 10000 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240404 0 61 64.99 61 63.44 7100 63.44 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240404 0 21.2 21.2 21.2 21.2 0 21.2
HCBC.US High Country Bancorp Inc. 20240404 0 31.25 31.25 31.25 31.25 0 31.25
HCMC.US Healthier Choices Mgmt 20240404 0 0.0001 0.0001 0 0 151843422 0 down up incorrect
HEWA.US HEALTHWAREHOUSE.COM 20240404 0 0.11 0.13 0.11 0.13 2500 0.13 up down incorrect
HGTXU.US Hugoton Royalty Trust 20240404 0 0.5301 0.565 0.5301 0.565 1762 0.565 up down incorrect
HLAN.US Heartland BancCorp 20240404 0 84.55 84.55 84.55 84.55 300 84.55
HLYK.US HealthLynked Corp 20240404 0 0.06 0.066 0.058 0.06 250500 0.06
HMBL.US Humbl Inc 20240404 0 0.0008 0.0008 0.0007 0.0008 190324800 0.0008
HMMR.US Hammer Fiber Optics Holdings Corp. 20240404 0 0.39 0.39 0.2 0.2 27300 0.2 down up incorrect
HPNN.US Hop-On Inc 20240404 0 0.0005 0.0005 0.0004 0.0005 2013792 0.0005
HPTO.US hopTo Inc. 20240404 0 0.31 0.31 0.31 0.31 0 0.31
HQDA.US HQDA Elderly Life Network Corp. 20240404 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240404 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240404 0 0.75 0.9 0.75 0.85 46600 0.85 up up correct
HYEX.US HEALTHY EXTRACTS INC 20240404 0 2.23 2.23 2.23 2.23 0 2.23
HYSR.US Sunhydrogen Inc. 20240404 0 0.018 0.018 0.015 0.016 29687100 0.016 down down correct
HZEN.US Grayscale Horizen Trust 20240404 0 7.55 8.05 7.55 7.9 25700 7.9 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240404 0 22.15 22.15 22 22 4200 22 down down correct
ICBU.US Imd Companies Inc 20240404 0 0.0004 0.0006 0.0004 0.0005 24777988 0.0005 up up correct
ICCT.US iCoreConnect Inc. 20240404 0 1.16 1.18 1.11 1.13 22492 1.13 down down correct
ICNB.US Iconic Brands Inc. 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240404 0 1.4 1.52 1.4 1.52 2996 1.52 up up correct
IEHC.US IEH Corporation 20240404 0 5.6 5.6 5.6 5.6 900 5.6
IFHI.US Integrated Financial Holdings Inc. 20240404 0 31.15 31.15 31.01 31.05 31900 31.05 down up incorrect
IGEN.US IGEN Networks Corp. 20240404 0 0.0002 0.0003 0.0002 0.0002 531696 0.0002
ILAL.US International Land Alliance Inc. 20240404 0 0.055 0.055 0.042 0.049 60300 0.049 down down correct
ILUS.US Ilustrato Pictures Intl 20240404 0 0.012 0.013 0.012 0.012 2541200 0.012
IMCI.US INFINITE GROUP INC 20240404 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240404 0 0.001 0.001 0.001 0.001 1012 0.001
INBC.US InBankShares Corporation 20240404 0 8.35 8.35 8.3 8.3 500 8.3 down down correct
INBP.US Integrated BioPharma Inc. 20240404 0 0.19 0.21 0.19 0.19 29500 0.19
INFT.US Infinity Bank 20240404 0 9.5 9.78 9.5 9.5 3100 9.5
INIS.US International Isotopes Inc. 20240404 0 0.04 0.04 0.04 0.04 11900 0.04
INKW.US Greene Concepts Inc New 20240404 0 0.0025 0.0029 0.0025 0.0029 5644715 0.0029 up up correct
INLB.US Item 9 Labs Corp. 20240404 0 0.0003 0.0003 0.0003 0.0003 10074229 0.0003
INND.US Innerscope Hearing Tech 20240404 0 0.0002 0.0003 0.0002 0.0003 9797353 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240404 0 0.068 0.068 0.068 0.068 0 0.068
INTV.US Integrated Ventures Inc 20240404 0 1.355 1.43 1.195 1.333 3300 1.333 down down correct
INVU.US InvestView Inc. 20240404 0 0.0173 0.018 0.0165 0.0166 815132 0.0166 down down correct
IONI.US I-On Digital Corp. 20240404 0 0.3 0.3 0.292 0.292 10200 0.292 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240404 0 0.0145 0.0148 0.0105 0.014 310453 0.014 down down correct
IPSI.US Innovative Payment Solutions Inc. 20240404 0 0.143 0.195 0.119 0.14 25400 0.14 down down correct
IQST.US Iqstel Inc 20240404 0 0.395 0.395 0.371 0.379 581900 0.379 down down correct
ISBA.US Isabella Bank Corporation 20240404 0 19.12 19.12 18.5 18.82 4000 18.82 down down correct
ISCO.US International Stem Cell Corporation 20240404 0 0.1 0.1 0.1 0.1 0 0.1
IVDN.US Innovative Designs Inc. 20240404 0 0.12 0.12 0.12 0.12 4000 0.12
IVFH.US Innovative Food Holdings Inc. 20240404 0 0.9897 0.9897 0.96 0.9793 6800 0.9793 down down correct
IWSY.US ImageWare Systems Incorporated 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240404 0 23.5 23.5 23.5 23.5 2300 23.5
JFBC.US Jeffersonville Bancorp 20240404 0 18.34 18.34 18.34 18.34 1400 18.34
JKSM.US Jacksam Corp. 20240404 0 0.0119 0.0119 0.0119 0.0119 0 0.0119
JSDA.US Jones Soda Co. 20240404 0 0.219 0.239 0.211 0.229 156600 0.229 up up correct
KAYS.US Kaya Holdings Inc. 20240404 0 0.034 0.034 0.034 0.034 600 0.034
KBLB.US Kraig Biocraft Laboratories Inc. 20240404 0 0.08 0.09 0.08 0.08 1168800 0.08
KBPH.US Kyto Technology and Life Science Inc. Class B 20240404 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240404 0 35.25 36.3 35.25 36.3 300 36.3 up up correct
KGKG.US Kona Gold Solutions Inc. 20240404 0 0.004 0.0041 0.0035 0.0035 11825600 0.0035 down down correct
KITL.US Kisses From Italy Inc 20240404 0 0.0012 0.0013 0.0012 0.0012 2441208 0.0012
KTEL.US KonaTel Inc. 20240404 0 0.471 0.56 0.47 0.512 35300 0.512 up up correct
KTHN.US Katahdin Bankshares Corp. 20240404 0 22.8 22.9 22.8 22.9 1300 22.9 up up correct
LBRDB.US Liberty Broadband Corp. Class B 20240404 0 55 55 55 55 100 55
LBSR.US LIBERTY STAR URANM METLS 20240404 0 0.33 0.424 0.33 0.4199 47500 0.4199 up up correct
LBUY.US Leafbuyer Technologies Inc. 20240404 0 0.026 0.026 0.02 0.025 563400 0.025 down down correct
LDSN.US Luduson G Inc 20240404 0 0.51 0.51 0.51 0.51 0 0.51
LEAI.US Legacy Education Alliance Inc 20240404 0 0.1499 0.1499 0.121 0.1499 25336 0.1499
LFER.US Life on Earth Inc. 20240404 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240404 0 15.2 15.2 15.2 15.2 0 15.2
LGCP.US LEGION CAP CORP 20240404 0 0.1975 0.1975 0.1975 0.1975 0 0.1975
LGIQ.US Logiq Inc. 20240404 0 0.015 0.026 0.012 0.017 862500 0.017 up up correct
LICT.US LICT Corporation 20240404 0 16107 16350 16000 16350 100 16350 up up correct
LIVC.US Live Current Media Inc. 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240404 0 31.94 31.94 31.94 31.94 0 31.94
LQMT.US Liquidmetal Technologies Inc. 20240404 0 0.07 0.07 0.07 0.07 283800 0.07
LSMG.US Lode-Star Mining Inc. 20240404 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240404 0 39.7 44.1 39.01 40.7 348100 40.7 up up correct
LTNC.US Labor Smart Inc 20240404 0 0.0072 0.0089 0.0072 0.0083 58168574 0.0083 up up correct
LTUM.US Lithium Corporation 20240404 0 0.039 0.039 0.036 0.038 343300 0.038 down down correct
LUMB.US Lumbee Guaranty Bank 20240404 0 11 11 11 11 0 11
LUVU.US Luvu Brands Inc. 20240404 0 0.09 0.09 0.08 0.09 10200 0.09
LYBC.US Lyons Bancorp Inc. 20240404 0 39.5 39.5 39.5 39.5 0 39.5
MACE.US Mace Security International Inc. 20240404 0 0.04 0.05 0.04 0.05 539500 0.05 up up correct
MAGE.US Magellan Gold Corporation 20240404 0 0.14 0.14 0.14 0.14 0 0.14
MBLU.US Morris State Bancshares Inc 20240404 0 85 85 85 85 0 85
MCBI.US Mountain Commerce Bancorp Inc. 20240404 0 18.25 18.25 18.25 18.25 0 18.25
MCOA.US Marijuana Company of America Inc. 20240404 0 0.0001 0.0002 0.0001 0.0001 66509843 0.0001
MDCN.US Medican Enterprises Inc 20240404 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240404 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240404 0 0.96 0.96 0.95 0.95 36800 0.95 down down correct
MFON.US Mobivity Holdings Corp. 20240404 0 0.6 0.6 0.6 0.6 800 0.6
MGTI.US MGT Capital Investments Inc. 20240404 0 0.0025 0.0035 0.0025 0.0029 1180682 0.0029 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240404 0 17.77 17.77 17.77 17.77 100 17.77
MHTX.US Manhattan Scientifics Inc. 20240404 0 0.0023 0.0023 0.0017 0.0017 2450372 0.0017 down down correct
MITI.US MITESCO INC 20240404 0 0.28 0.4 0.28 0.4 1700 0.4 up up correct
MJHI.US MJ Harvest Inc. 20240404 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240404 0 0.003 0.0032 0.0028 0.0029 30386671 0.0029 down down correct
MJNE.US MJ HOLDINGS INC 20240404 0 0.006 0.006 0.006 0.006 63100 0.006
MMEX.US Mmex Resources Corp 20240404 0 0.0001 0.0001 0.0001 0.0001 6311358 0.0001
MMND.US Mastermind Inc. 20240404 0 0.06 0.08 0.06 0.06 3600 0.06
MNAT.US Marquette National Corporation 20240404 0 26.35 26.35 26.35 26.35 0 26.35
MNBO.US MNB Holdings Corporation 20240404 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240404 0 46.5 46.5 46.5 46.5 0 46.5
MNTR.US Mentor Capital Inc. 20240404 0 0.05 0.05 0.04 0.05 29300 0.05
MPIR.US Empire Diversified Energy Inc. 20240404 0 0.22 0.23 0.22 0.22 5500 0.22
MRMD.US MariMed Inc 20240404 0 0.275 0.289 0.244 0.253 621300 0.253 down down correct
MRZM.US Marizyme Incorporated 20240404 0 0.09 0.09 0.09 0.09 0 0.09
MVLY.US Mission Valley Bancorp 20240404 0 13.2 13.6 13.2 13.6 14300 13.6 up up correct
NANX.US Nanophase Technologies Corporation 20240404 0 0.8 0.8 0.74 0.77 5700 0.77 down down correct
NASB.US NASB Financial Inc. 20240404 0 32.55 32.55 32.55 32.55 200 32.55
NAUH.US National American University Holdings Inc. 20240404 0 0.06 0.06 0.05 0.05 800 0.05 down down correct
NBIO.US Nascent Biotech Inc. 20240404 0 0.17 0.17 0.17 0.17 250 0.17
NGTF.US NightFood Holdings Inc. 20240404 0 0.0104 0.0114 0.0098 0.0114 185552 0.0114 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240404 0 17 17 17 17 200 17
NLCP.US NewLake Capital Partners 20240404 0 18.915 19.14 18.8 18.87 34400 18.87 down down correct
NLST.US Netlist Inc 20240404 0 1.29 1.32 1.18 1.23 1294900 1.23 down down correct
NOBH.US Nobility Homes Inc. 20240404 0 33 33 33 33 0 33
NOHO.US Novation Holdings Inc 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240404 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240404 0 0.41 0.46 0.41 0.46 49900 0.46 up up correct
NSAV.US Net Savings Link Inc 20240404 0 0.0016 0.0016 0.0014 0.0014 6225792 0.0014 down down correct
NUGS.US Cannabis Strategic Ventures 20240404 0 0.0044 0.0044 0.0044 0.0044 65000 0.0044
NUMD.US Nu-Med Plus Inc. 20240404 0 0.05 0.05 0.05 0.05 0 0.05
NUVR.US Nuvera Communications Inc. 20240404 0 11.25 11.25 11.25 11.25 100 11.25
NWBO.US Northwest Biotherapeutics Inc. 20240404 0 0.56 0.56 0.51 0.55 2308100 0.55 down down correct
NWYF.US Northway Financial Inc. 20240404 0 18.25 18.25 18.25 18.25 16 18.25
NXEN.US Nexien BioPharma Inc. 20240404 0 0.03 0.03 0.03 0.03 15300 0.03
ODII.US ODYSSEY SEMCONDCTR TECH 20240404 0 0.0715 0.0715 0.0715 0.0715 0 0.0715
ODYY.US Odyssey Group International Inc. 20240404 0 0.04 0.05 0.037 0.05 60700 0.05 up up correct
OMTK.US Omnitek Engineering Corp. 20240404 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240404 0 1.25 1.25 1.25 1.25 0 1.25
OPTI.US Optec International Inc 20240404 0 0.0037 0.0041 0.0035 0.004 26750771 0.004 up up correct
OPVS.US NanoFlex Power Corp. 20240404 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240404 0 7.18 7.48 6.9888 7.47 44953 7.47 up up correct
OSBK.US Oconee Financial Corporation 20240404 0 34.36 34.36 34.35 34.35 888 34.35 down down correct
OTCM.US OTC Markets Group Inc. 20240404 0 53.55 54.4 53.55 54.01 2400 54.01 up up correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240404 0 0.04 0.04 0.04 0.04 84600 0.04
OTTW.US Ottawa Bancorp Inc. 20240404 0 10.97 10.97 10.97 10.97 1000 10.97
OWPC.US One World Pharma Inc. 20240404 0 0.0763 0.0763 0.0763 0.0763 13053 0.0763
OZSC.US Ozop Energy Solutions Inc 20240404 0 0.0011 0.0011 0.0009 0.001 30346113 0.001 down up incorrect
PBAM.US Private Bancorp of America Inc. 20240404 0 34.06 34.14 34.05 34.14 700 34.14 up down incorrect
PBIO.US Pressure BioSciences Inc. 20240404 0 0.27 0.27 0.22 0.26 15700 0.26 down up incorrect
PBNC.US PB Financial Corporation 20240404 0 41 41 41 41 0 41
PBNK.US Pinnacle Bank 20240404 0 15.65 15.65 15.65 15.65 8000 15.65
PBSV.US Pharma-Bio Serv Inc. 20240404 0 0.77 0.81 0.77 0.81 8300 0.81 up down incorrect
PBYA.US Upstryve Inc 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240404 0 15.5 15.5 15.5 15.5 0 15.5
PFHO.US Pacific Health Care Organization Inc. 20240404 0 0.65 0.65 0.65 0.65 0 0.65
PFLC.US Pacific Financial Corporation 20240404 0 9.9 9.9 9.9 9.9 24100 9.9
PFTI.US Puradyn Filter Technologies Incorporated 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240404 0 0.099 0.099 0.0777 0.0849 129499 0.0849 down down correct
PGTK.US Pacific Green Technologies Inc. 20240404 0 0.45 0.45 0.45 0.45 0 0.45
PHCG.US Pure Harvest Cannabis Group Inc. 20240404 0 0.002 0.003 0.002 0.003 76200 0.003 up up correct
PHIL.US Phi Group Inc 20240404 0 0.0003 0.0003 0.0002 0.0003 17553685 0.0003
PHOT.US GrowLife Inc. 20240404 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
PKTX.US ProtoKinetix Incorporated 20240404 0 0.015 0.0197 0.015 0.0173 57000 0.0173 up up correct
PMHG.US Prime Meridian Holding Co. 20240404 0 22.6 22.6 22.6 22.6 0 22.6
PPBN.US Pinnacle Bankshares Corporation 20240404 0 27 28 27 27.95 900 27.95 up down incorrect
PPHI.US Positive Physicians Holdings Inc. 20240404 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240404 0 0.19 0.19 0.17 0.18 79600 0.18 down up incorrect
PSBQ.US PSB Holdings Inc. 20240404 0 20.95 20.95 20.95 20.95 2000 20.95
PTOI.US Plastic2Oil Inc. 20240404 0 0.0047 0.0058 0.0047 0.0052 537972 0.0052 up down incorrect
PUBC.US PureBase Corporation 20240404 0 0.085 0.085 0.085 0.085 0 0.085
PURE.US Pure Bioscience Inc. 20240404 0 0.08 0.08 0.07 0.07 92300 0.07 down down correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240404 0 0.157 0.16 0.151 0.153 183300 0.153 down down correct
PWCO.US PwrCor Inc. 20240404 0 0.056 0.056 0.056 0.056 0 0.056
PXFG.US Phoenix Footwear Group Inc. 20240404 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240404 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
QEPC.US Q.E.P. CO INC 20240404 0 27.66 27.69 26.8 27.69 700 27.69 up up correct
QGSI.US QuantGate Systems Inc 20240404 0 0.035 0.035 0.032 0.033 29100 0.033 down down correct
QMCI.US QuoteMedia Inc. 20240404 0 0.22 0.22 0.21 0.21 42500 0.21 down down correct
QPRC.US Quest Patent Research Corp. 20240404 0 0.7 0.7 0.69 0.69 1633 0.69 down down correct
QRON.US Qrons Inc. 20240404 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240404 0 7.35 7.4 7.3475 7.4 4000 7.4 up up correct
QSEP.US QS Energy Inc. 20240404 0 0.06 0.06 0.05 0.06 25700 0.06
RASP.US Rasna Therapeutics Inc. 20240404 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240404 0 0.0799 0.0799 0.0751 0.076 309238 0.076 down down correct
RELT.US Reliant Holdings Inc. 20240404 0 0.1511 0.1511 0.14 0.141 11000 0.141 down down correct
RGBP.US Regen Biopharma Inc 20240404 0 0.79 0.8049 0.72 0.8 21333 0.8 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240404 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240404 0 0.003 0.003 0.003 0.003 0 0.003
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240404 0 0.025 0.025 0.025 0.025 521 0.025
RMHB.US Rocky Mountain High Brands Inc 20240404 0 0.009 0.015 0.009 0.0145 162300 0.0145 up up correct
ROYE.US Royal Energy Resources Inc. 20240404 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240404 0 0.06 0.06 0.05 0.05 8100 0.05 down down correct
RPMT.US Rego Payment Architectures Inc 20240404 0 0.98 1.27 0.94 1.23 63700 1.23 up up correct
RRIF.US Rainforest Resources Inc. 20240404 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240404 0 0.0008 0.0009 0.0008 0.0009 4225817 0.0009 up up correct
RSTN.US RDE INC 20240404 0 4.02 4.02 4.02 4.02 300 4.02
RVIV.US Reviv3 Procare Co. 20240404 0 12.5 12.8375 12.5 12.53 2758 12.53 up up correct
RWCB.US Redwood Capital Bancorp 20240404 0 20.51 20.51 20.51 20.51 0 20.51
RXMD.US Progressive Care Inc. 20240404 0 1.95 1.99 1.95 1.99 5200 1.99 up up correct
SABK.US South Atlantic Bancshares Inc. 20240404 0 10.86 10.88 10.45 10.71 26000 10.71 down down correct
SAML.US SAMSARA LUGGAGE INC 20240404 0 0.032 0.0339 0.0303 0.0314 150101 0.0314 down down correct
SANP.US Santo Mining Corp 20240404 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240404 0 0.31 0.31 0.31 0.31 0 0.31
SCIA.US SCI Engineered Materials Inc. 20240404 0 5.1 5.1 5 5 10900 5 down down correct
SCND.US Scientific Industries Inc. 20240404 0 1.82 1.88 1.82 1.85 6600 1.85 up up correct
SCOO.US School Specialty Inc. 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240404 0 27.4 27.95 27.1 27.71 16200 27.71 up up correct
SEGI.US Sycamore Entmt Group Inc 20240404 0 0.0005 0.0006 0.0005 0.0006 2471201 0.0006 up up correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240404 0 0.06 0.07 0.06 0.07 95800 0.07 up up correct
SGMD.US Sugarmade Inc. 20240404 0 0.003 0.004 0.003 0.003 59680 0.003
SHMP.US NaturalShrimp Inc. 20240404 0 0.01 0.01 0.009 0.01 5075900 0.01
SHRG.US Sharing Services Global Corp. 20240404 0 0.001 0.002 0.001 0.002 204200 0.002 up down incorrect
SHWZ.US Medicine Man Technologies Inc. 20240404 0 0.77 0.835 0.76 0.785 46389 0.785 up down incorrect
SING.US SinglePoint Inc. 20240404 0 0.25 0.253 0.22 0.227 717900 0.227 down up incorrect
SIRC.US Solar Integrated Roofing Corp 20240404 0 0.0002 0.0002 0.0001 0.0002 138299303 0.0002
SKAS.US Saker Aviation Services Inc. 20240404 0 8.84 8.842 8.84 8.84 1000 8.84
SKVI.US Skinvisible Inc. 20240404 0 0.07 0.07 0.07 0.07 0 0.07
SKYE.US SKYE BIOSCIENCE INC 20240404 0 13.25 13.35 11.04 11.08 53900 11.08 down down correct
SMGI.US SMG Industries Inc. 20240404 0 0.065 0.065 0.065 0.065 32000 0.065
SMKG.US SMART CARD MKTG SYS INC 20240404 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240404 0 0.0004 0.0004 0.0003 0.0004 4729352 0.0004
SNVP.US Savoy Energy Corp New 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240404 0 0.0199 0.02 0.0172 0.0196 468696 0.0196 down down correct
SNYR.US Synergy CHC Corp. 20240404 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240404 0 15.7 18 15.7 18 31300 18 up up correct
SPGX.US Sustainable Projects Group Inc 20240404 0 0.046 0.046 0.046 0.046 0 0.046
SPYR.US SPYR INC 20240404 0 0.0002 0.0002 0.0001 0.0001 67593000 0.0001 down up incorrect
SRGZ.US Star Gold Corp. 20240404 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240404 0 16.5 16.5 16.05 16.05 300 16.05 down down correct
STCB.US Starco Brands Inc 20240404 0 0.135 0.14 0.115 0.115 305500 0.115 down down correct
STEV.US Stevia Corp 20240404 0 0.0033 0.0041 0.0033 0.0037 188000 0.0037 up up correct
STHI.US Sprout Tiny Homes Inc. 20240404 0 0.0144 0.0144 0.0144 0.0144 0 0.0144
STLY.US HG Holdings Inc. 20240404 0 6.05 6.1 5.8 5.8 700 5.8 down down correct
STMH.US Stem Holdings Inc. 20240404 0 0.129 0.129 0.129 0.129 300 0.129
SUME.US Summer Energy Holdings Inc. 20240404 0 0.415 0.415 0.415 0.415 0 0.415
SUND.US Sundance Strategies Inc. 20240404 0 0.95 0.95 0.95 0.95 0 0.95
SVBT.US SVB & T Corporation 20240404 0 40.9 40.9 40.9 40.9 0 40.9
SYEV.US Seychelle Environmental Technologies Inc. 20240404 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240404 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240404 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240404 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240404 0 4.17 5 4.17 4.21 7000 4.21 up up correct
TCCO.US TECHNICAL COMMUNICATIONS 20240404 0 0.3 0.32 0.3 0.32 1600 0.32 up up correct
TCNB.US Town Center Bank 20240404 0 6.28 6.28 6.28 6.28 200 6.28
TDNT.US Trident Brands Incorporated 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240404 0 0.1799 0.1799 0.1649 0.1649 8787 0.1649 down down correct
TGEN.US TECOGEN INC 20240404 0 0.681 0.681 0.681 0.681 300 0.681
TGHI.US Touchpoint Group Holdings Inc. 20240404 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240404 0 0.045 0.045 0.045 0.045 3000 0.045
TIKK.US Tel-Instrument Electronics Corp 20240404 0 2 2 1.95 1.95 7500 1.95 down down correct
TIXC.US Tix Corporation 20240404 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240404 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240404 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240404 0 0.0068 0.01 0.0068 0.01 8074 0.01 up up correct
TLRS.US Timberline Resources Corporation 20240404 0 0.05 0.05 0.04 0.05 31000 0.05
TLSS.US TRANSPORTATION & LOGISTIC 20240404 0 0.0002 0.0002 0.0001 0.0001 9509829 0.0001 down down correct
TMBXF.US Tombstone Exploration Corporation 20240404 0 0.0031 0.0031 0.0031 0.0031 0 0.0031
TMRC.US Texas Mineral Resources Corp. 20240404 0 0.36 0.38 0.36 0.38 58900 0.38 up up correct
TOFB.US Tofutti Brands Inc. 20240404 0 0.78 0.78 0.78 0.78 100 0.78
TPCS.US TechPrecision Corporation 20240404 0 3.43 3.48 3.29 3.48 7000 3.48 up up correct
TPTW.US TPT Global Tech Inc. 20240404 0 0.0008 0.0009 0.0008 0.0009 74520937 0.0009 up up correct
TRCK.US Track Group Inc. 20240404 0 0.26 0.26 0.26 0.26 0 0.26
TRVR.US Two Rivers Financial Group Inc 20240404 0 33.5 33.5 33.5 33.5 100 33.5
TSSI.US TSS Inc. 20240404 0 0.59 0.59 0.55 0.56 21200 0.56 down down correct
TYFG.US Tri-County Financial Group Inc. 20240404 0 40.25 40.25 40 40 500 40 down down correct
UBAB.US United Bancorporation of Alabama Inc. 20240404 0 42.49 42.49 41.77 41.77 400 41.77 down down correct
UCASU.US UC Asset Limited Partnership 20240404 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240404 0 0.048 0.053 0.045 0.049 36900 0.049 up up correct
UNIB.US University Bancorp Inc. 20240404 0 13.2 13.2 13.2 13.2 0 13.2
UNIF.US U & I Financial Corp. 20240404 0 7 7 7 7 372 7
UNIR.US Uniroyal Global Engineered Products Inc. 20240404 0 0.001 0.001 0.001 0.001 0 0.001
UNTN.US United Tennessee Bankshares Inc. 20240404 0 17.19 17.19 17.19 17.19 200 17.19
UNXP.US United Express Inc 20240404 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240404 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240404 0 0.082 0.082 0.082 0.082 0 0.082
USMT.US US Metro Bancorp Inc. 20240404 0 3.3 3.3 3.3 3.3 0 3.3
UWHR.US Uwharrie Capital Corp 20240404 0 7.65 7.65 7.65 7.65 100 7.65
VFRM.US Veritas Farms Inc. 20240404 0 0.021 0.021 0.021 0.021 300 0.021
VISM.US Visium Technologies Inc 20240404 0 0.005 0.005 0.0044 0.0044 290695 0.0044 down down correct
VIVC.US Vivic Corp. 20240404 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240404 0 0.23 0.345 0.22 0.25 182113 0.25 up up correct
VPER.US Viper Networks Inc 20240404 0 0.0004 0.0005 0.0004 0.0004 544403 0.0004
VPLM.US Voip-Pal.com Inc. 20240404 0 0.015 0.015 0.0141 0.0141 1617228 0.0141 down down correct
VRUS.US Verus International Inc. 20240404 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240404 0 10.62 10.62 10.15 10.15 5170 10.15 down down correct
VYCO.US Vycor Medical Inc. 20240404 0 0.084 0.089 0.078 0.089 6000 0.089 up up correct
VYND.US VYNLEADS INC 20240404 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240404 0 0.0351 0.0351 0.0351 0.0351 71 0.0351
WARM.US Cool Technologies Inc. 20240404 0 0.0017 0.0019 0.0017 0.0019 590000 0.0019 up up correct
WAYN.US Wayne Savings Bancshares Inc. 20240404 0 24.28 24.28 24.28 24.28 504 24.0525
WBBW.US Westbury Bancorp Inc 20240404 0 28 28 28 28 300 28
WCRS.US Western Capital Resources Inc. 20240404 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240404 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WDDD.US Worlds Inc. 20240404 0 0.0141 0.0141 0.0141 0.0141 0 0.0141
WDLF.US Social Life Network Inc 20240404 0 0.0005 0.0006 0.0005 0.0005 8401787 0.0005
WINR.US Simplicity Esports and Gaming Company. 20240404 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240404 0 0.35 0.36 0.32 0.36 7300 0.36 up up correct
WRIV.US White River Bancshares Co. 20240404 0 58 58 58 58 0 58
WSCO.US Wall Street Media Co Inc. 20240404 0 0.2399 0.2399 0.2399 0.2399 0 0.2399
WTBFB.US W T B Financial Crp B 20240404 0 270 276 260.01 270 200 270
XDSL.US mPhase Technologies Inc. 20240404 0 0.0015 0.0015 0.0015 0.0015 0 0.0015
XERI.US XERIANT INC 20240404 0 0.02 0.02 0.019 0.019 773200 0.019 down down correct
ZCSH.US Grayscale Zcash Trust 20240404 0 7.87 8 7.38 7.64 33000 7.64 down down correct
ZDPY.US Zoned Properties Inc. 20240404 0 0.502 0.502 0.502 0.502 100 0.502
ZNOG.US Zion Oil & Gas Inc 20240404 0 0.07 0.08 0.07 0.07 4604500 0.07

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