CollectAI

close-otc

2024/04/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240405 0 0.0193 0.0211 0.0193 0.0206 4602258 0.0206 up up correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240405 0 1.35 1.41 1.28 1.36 365900 1.36 up up correct
ABMC.US AMER BIO MEDICA CORP 20240405 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240405 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240405 0 0.065 0.065 0.065 0.065 200 0.065
ACBM.US Acro Biomedical Co Ltd 20240405 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240405 0 7.15 7.64 7.15 7.5 5100 7.5 up down incorrect
ACUR.US Acura Pharmaceuticals Inc. 20240405 0 0.02 0.02 0.02 0.02 0 0.02
ADGO.US Advantego Corp 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240405 0 0.0627 0.0658 0.0551 0.0608 355619 0.0608 down up incorrect
ADMT.US ADM Tronics Unlimited Inc. 20240405 0 0.07 0.1 0.07 0.1 40900 0.1 up down incorrect
AERG.US Applied Energetics Inc. 20240405 0 1.92 1.94 1.9 1.92 9500 1.92
AFIPA.US Amfi Corp A 20240405 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240405 0 0.03 0.04 0.03 0.03 103800 0.03
AITX.US Artificial Intelligence Technology Solutions Inc 20240405 0 0.0026 0.0026 0.0025 0.0026 38192669 0.0026
ALBY.US Community Capital Bancshares Inc. 20240405 0 19 19 19 19 0 19
ALDS.US APPlife Digital Solutions Inc. 20240405 0 0.0143 0.0185 0.0143 0.0165 72052 0.0165 up up correct
ALID.US Allied Corp. (California) 20240405 0 0.06 0.12 0.06 0.12 80596 0.12 up up correct
ALKM.US Alkame Holdings Inc 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240405 0 26.81 27.285 26.81 27.285 120 27.0726 up up correct
ALTD.US Altitude International Inc. 20240405 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240405 0 0.0001 0.0002 0.0001 0.0002 2121031 0.0002 up up correct
AMBZ.US American Business Bank 20240405 0 35.9 35.9 35.58 35.75 1200 35.75 down down correct
AMCT.US American Education Center Inc. 20240405 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240405 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240405 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMMJ.US American Cannabis Company Inc 20240405 0 0.013 0.013 0.012 0.012 153000 0.012 down down correct
AMMX.US AmeraMex International Inc. 20240405 0 0.148 0.148 0.148 0.148 0 0.148
AMNL.US Applied Minerals Inc. 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240405 0 0.04 0.04 0.04 0.04 700 0.04
ANDR.US Andrea Electronics Corporation 20240405 0 0.02 0.02 0.02 0.02 100 0.02
ARBV.US American Riviera Bank 20240405 0 15.86 15.86 15.86 15.86 0 15.86
ARTH.US Arch Therapeutics Inc. 20240405 0 1.73 2.07 1.7 1.7 2400 1.7 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240405 0 35.21 35.21 35.21 35.21 200 35.21
ATAO.US ALTAIR INTERNATIONAL CORP 20240405 0 0.07 0.085 0.07 0.085 12800 0.085 up up correct
ATGN.US Altigen Communications Inc 20240405 0 0.79 0.79 0.79 0.79 2400 0.79
ATRX.US Adhera Therapeutics Inc 20240405 0 0.01 0.01 0.01 0.01 60200 0.01
ATVK.US Ameritek Ventures 20240405 0 0.0016 0.0016 0.0013 0.0013 649993 0.0013 down down correct
AUNXF.US Axp Energy Ltd 20240405 0 0.0008 0.0008 0.0007 0.0007 5105650 0.0007 down down correct
AXIM.US AXIM Biotechnologies Inc. 20240405 0 0.012 0.013 0.011 0.011 160800 0.011 down down correct
AZFL.US Amazonas Florestal New 20240405 0 0.0001 0.0001 0.0001 0.0001 7135600 0.0001
BABB.US BAB Inc. 20240405 0 0.77 0.77 0.76 0.76 500 0.76 down down correct
BANT.US Bantec Inc 20240405 0 0.0116 0.0116 0.0103 0.0103 46014 0.0103 down down correct
BASA.US Basanite Inc. 20240405 0 0.011 0.011 0.011 0.011 10000 0.011
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240405 0 50 50 50 50 100 50
BAYP.US Bayport Intl Holdgs Inc 20240405 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240405 0 8.9 8.9 8.9 8.9 300 8.9
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240405 0 21 21.58 17.5 18.36 968900 18.36 down down correct
BCTF.US Bancorp 34 Inc. 20240405 0 9 9 9 9 400 9
BDCO.US Blue Dolphin Energy Company 20240405 0 5.96 6.21 5.65 6 3500 6 up up correct
BDGR.US Black Dragon Res Cos Inc 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240405 0 2.45 2.45 2.32 2.42 700 2.42 down down correct
BEGI.US BlackStar Enterprise Group Inc. 20240405 0 0.0015 0.0016 0.0015 0.0015 3466170 0.0015
BELP.US Belpointe REIT Inc 20240405 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240405 0 29 29 29 29 0 29
BFCH.US Bitfrontier Capital Hldgs 20240405 0 0.015 0.015 0.013 0.014 597659 0.014 down down correct
BIIO.US Bionovate Technologies 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240405 0 0.002 0.003 0.002 0.002 26982800 0.002
BLGO.US BioLargo Inc. 20240405 0 0.33 0.33 0.32 0.32 144000 0.32 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240405 0 0.99 0.99 0.99 0.99 0 0.99
BMTM.US Bright Mountain Media Inc. 20240405 0 0.0541 0.1019 0.0541 0.0541 28832 0.0541
BNCC.US BNCCorp Inc. 20240405 0 23.09 23.09 23.09 23.09 200 23.09
BNET.US Bion Environmental Technologies Inc. 20240405 0 1 1 0.82 0.83 4300 0.83 down down correct
BOID.US Bank of Idaho Holding Co 20240405 0 28.25 28.25 28.25 28.25 500 28.25
BRLL.US Barrel Energy Inc 20240405 0 0.0085 0.009 0.0083 0.0083 246348 0.0083 down down correct
BRSF.US BRAIN SCIENTIFIC INC 20240405 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240405 0 0.365 0.365 0.365 0.365 300 0.365
BSFO.US Bank San Francisco California NEW 20240405 0 27 27 27 27 0 27
BSPK.US Bespoke Extracts Inc 20240405 0 0.1535 0.1535 0.11 0.11 396 0.11 down down correct
BTIM.US Boatim Inc. 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240405 0 0.09 0.1 0.09 0.1 164600 0.1 up up correct
BUKS.US Butler National Corporation 20240405 0 0.77 0.83 0.76 0.8 41600 0.8 up up correct
BWMG.US BROWNIE'S MARINE GRP INC 20240405 0 0.0123 0.0123 0.0123 0.0123 7899 0.0123
CANB.US Can B Corp. 20240405 0 0.022 0.026 0.022 0.025 154100 0.025 up up correct
CANN.US General Cannabis Corp. 20240405 0 0.088 0.1 0.088 0.0901 47200 0.0901 up up correct
CAPC.US Capstone Cos. Inc. 20240405 0 0.012 0.012 0.012 0.012 0 0.012
CAPS.US Capstone Therapeutics Corp. 20240405 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240405 0 0.0012 0.0012 0.0011 0.0012 4093921 0.0012
CBAF.US Citba Financial Corporation 20240405 0 22.9 22.95 22.9 22.95 9798 22.7382 up up correct
CBBI.US CBB Bancorp Inc 20240405 0 9.91 9.95 9.9 9.9 12400 9.9 down down correct
CBDS.US Cannabis Sativa Inc. 20240405 0 0.018 0.018 0.015 0.0165 31074 0.0165 down down correct
CBKM.US Consumers Bancorp Inc. 20240405 0 16 16 16 16 0 16
CBTN.US Citizens Bancorp Investment Inc Class A 20240405 0 33.25 33.25 33.25 33.25 0 33.25
CBWA.US Commencement Bank 20240405 0 10 10 10 10 100 10
CCNB.US Coastal Carolina Bancshares Inc. 20240405 0 9.6 9.6 9.6 9.6 0 9.6
CCOB.US Century Cobalt Corp. 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240405 0 0.0002 0.0002 0.0002 0.0002 72113 0.0002
CCUR.US CCUR Holdings Inc. 20240405 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240405 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240405 0 1.52 1.75 1.52 1.58 158700 1.58 up up correct
CFNB.US California First National Bancorp 20240405 0 18.83 18.83 18.83 18.83 0 18.83
CGLO.US Coro Global Inc 20240405 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHUC.US CHARLIES HOLDINGS INC 20240405 0 0.11 0.1215 0.1 0.1 22600 0.1 down up incorrect
CIBH.US CIB Marine Bancshares Inc. 20240405 0 20.6 20.6 20.6 20.6 0 20.6
CLCS.US Cell Source Inc. 20240405 0 0.402 0.5475 0.4001 0.4025 6350 0.4025 up down incorrect
CLRD.US CLEARDAY INC 20240405 0 0.5 0.5 0.43 0.46 6000 0.46 down down correct
CLSH.US CLS Holdings USA Inc 20240405 0 0.054 0.054 0.047 0.0505 69678 0.0505 down down correct
CMTV.US Community Bancorp. 20240405 0 16.64 16.64 16.64 16.64 415 16.4087
CMUV.US CMUV BANCORP 20240405 0 17.5 17.5 17.5 17.5 500 17.5
CMXC.US Cell MedX Corp. 20240405 0 0.015 0.038 0.015 0.03 248782 0.03 up up correct
CNAF.US Commercial National Financial Corporation 20240405 0 10 10.1 10 10.1 800 10.1 up down incorrect
CNBB.US CNB Community Bancorp Inc 20240405 0 34.5325 34.5325 34.5325 34.5325 0 34.5325
CNBN.US CNB Bank Shares Inc. 20240405 0 17.15 17.15 17.15 17.15 0 17.15
CNBX.US Cannabics Pharmaceuticals Inc. 20240405 0 0.01 0.01 0.01 0.01 303300 0.01
CNFN.US CFN Enterprises Inc 20240405 0 0.17 0.17 0.17 0.17 200 0.17
COSO.US CoastalSouth Bancshares Inc. 20240405 0 16.75 16.75 16.75 16.75 0 16.75
CPKF.US Chesapeake Financial Shares Inc. 20240405 0 17.25 17.25 17.25 17.25 0 17.25
CPMV.US MOSAIC IMMUNOENGINEERING 20240405 0 0.35 0.35 0.35 0.35 0 0.35
CPTP.US Capital Properties Inc. 20240405 0 10.28 10.55 10.15 10.55 2500 10.55 up up correct
CPWR.US Ocean Thermal Energy Corp. 20240405 0 0.021 0.029 0.021 0.021 47500 0.021
CRBO.US Carbon Energy Corporation 20240405 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240405 0 2.07 2.08 2.05 2.08 14200 2.08 up up correct
CRSS.US Crossroads Systems Inc. 20240405 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240405 0 0.0188 0.0189 0.0178 0.0178 431100 0.0178 down down correct
CRVW.US CareView Communications Inc. 20240405 0 0.05 0.05 0.05 0.05 1600 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240405 0 0.037 0.039 0.0355 0.0355 78183 0.0355 down down correct
CSHX.US Cashmere Valley Bank 20240405 0 50.06 51 50.06 51 200 51 up up correct
CTGL.US Citrine Global Corp 20240405 0 0.011 0.011 0.011 0.011 100 0.011
CTUY.US Century Next Financial Corporation 20240405 0 29.1 29.1 29.1 29.1 0 29.1
CVAT.US Cavitation Technologies Inc. 20240405 0 0.02 0.02 0.01 0.02 362200 0.02
CVSI.US CV Sciences Inc. 20240405 0 0.04 0.05 0.04 0.04 259000 0.04
CWBK.US CW Bancorp 20240405 0 30 30 30 30 1500 30
CWGL.US Crimson Wine Group Ltd. 20240405 0 5.85 5.85 5.77 5.79 4200 5.79 down down correct
CWPE.US CW Petroleum Corp 20240405 0 0.136 0.136 0.136 0.136 0 0.136
CYBL.US Cyberlux Corp 20240405 0 0.006 0.0062 0.0049 0.0055 6481032 0.0055 down down correct
CYDY.US CytoDyn Inc. 20240405 0 0.17 0.17 0.16 0.17 888400 0.17
CYSM.US Community Bancorp of Santa Maria 20240405 0 10.45 10.45 10.45 10.45 0 10.45
DBIN.US Dacotah Banks Inc. 20240405 0 31 31 31 31 300 31
DCSX.US DIRECT COMM SOLUTIONS 20240405 0 0.687 0.687 0.687 0.687 0 0.687
DFCO.US DALRADA FINCL CORP 20240405 0 0.165 0.165 0.152 0.157 107000 0.157 down up incorrect
DGWR.US DEEP GREEN WASTE & REC 20240405 0 0.05 0.06 0.05 0.06 1500 0.06 up down incorrect
DIGP.US DigiPath Inc. 20240405 0 0.0201 0.0294 0.0201 0.0247 3600 0.0247 up down incorrect
DIMC.US Dimeco Inc. 20240405 0 34.5 34.5 34.5 34.5 500 34.5
DPLS.US Darkpulse Inc 20240405 0 0.001 0.0011 0.0009 0.001 11678383 0.001
DPWW.US Diego Pellicer Worldwide Inc. 20240405 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240405 0 0.0003 0.0003 0.0002 0.0003 914469 0.0003
DSBX.US Dogwood State Bank 20240405 0 16.1925 16.1925 16.1925 16.1925 1000 16.1925
DTGI.US Digerati Technologies Inc 20240405 0 0.0176 0.021 0.0175 0.021 171600 0.021 up up correct
DYNR.US DynaResource Inc. 20240405 0 1.76 1.76 1.76 1.76 0 1.76
EACO.US EACO Corporation 20240405 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240405 0 0.0553 0.0553 0.0516 0.0516 22200 0.0516 down up incorrect
EFBI.US Eagle Financial Bancorp Inc. 20240405 0 17.41 17.41 17.41 17.41 0 17.41
EFSI.US Eagle Financial Services Inc. 20240405 0 29.65 29.65 29.65 29.65 0 29.65
ELTP.US Elite Pharmaceuticals Inc. 20240405 0 0.13 0.14 0.13 0.14 581000 0.14 up down incorrect
ELVG.US ELVICTOR GROUP INC 20240405 0 0.0126 0.0126 0.0126 0.0126 0 0.0126
EMED.US ELECTROMEDICAL TECH INC 20240405 0 0.001 0.001 0.001 0.001 3665100 0.001
EMMA.US Emmaus Life Sciences Inc. 20240405 0 0.115 0.115 0.111 0.111 800 0.111 down up incorrect
EMYB.US Embassy Bancorp Inc. 20240405 0 13.65 13.65 13.6 13.6 700 13.6 down down correct
ENBP.US ENB Financial Corp 20240405 0 14.9 15.15 14.65 15.15 3700 15.15 up up correct
ENDV.US Endonovo Therapeutics Inc. 20240405 0 0.0029 0.0032 0.0029 0.0032 126500 0.0032 up up correct
ENZC.US Enzolytics Inc 20240405 0 0.0084 0.0087 0.0081 0.0087 5092459 0.0087 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240405 0 0.07 0.07 0.07 0.07 300 0.07
EQFN.US Equitable Financial Corp 20240405 0 12.93 12.93 12.93 12.93 0 12.93
ESBS.US ES Bancshares Inc 20240405 0 5.2 5.2 5.2 5.2 0 5.2
ESMC.US Escalon Medical Corp. 20240405 0 0.21 0.21 0.21 0.21 0 0.21
ETCG.US Grayscale Ethereum Classic Trust 20240405 0 16.51 16.75 15.83 16.075 82900 16.075 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240405 0 23.47 23.99 23.3 23.3 1712200 23.3 down down correct
ETST.US Earth Science Tech Inc. 20240405 0 0.057 0.065 0.057 0.057 141042 0.057
EWLL.US eWellness Healthcare Corp. 20240405 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240405 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240405 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240405 0 2.72 2.72 2.72 2.72 100 2.72
FALC.US FalconStor Software Inc. 20240405 0 1.88 1.88 1.88 1.88 0 1.88
FBAK.US First National Bank Alaska 20240405 0 200 200 199.5 199.5 100 199.5 down down correct
FBPA.US Farmers Bank of Appomattox 20240405 0 22.47 22.47 22.47 22.47 0 22.47
FBTT.US First Bankers Trustshares Inc. 20240405 0 17.25 17.25 17.25 17.25 0 17.25
FCIC.US FCCC Inc. 20240405 0 0.36 0.36 0.36 0.36 0 0.36
FDCT.US FDCTECH INC 20240405 0 0.015 0.015 0.015 0.015 0 0.015
FDVA.US Freedom Bank of Virginia 20240405 0 9.75 9.77 9.75 9.77 1400 9.77 up up correct
FETM.US Fentura Financial Inc. 20240405 0 23.99 23.99 23.99 23.99 0 23.99
FFLO.US FREE FLOW INC 20240405 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240405 0 68.45 68.45 68.45 68.45 0 68.45
FGCO.US Financial Gravity Companies Inc. 20240405 0 0.19 0.19 0.19 0.19 0 0.19
FGNV.US Forge Innovation Development Corp 20240405 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240405 0 0.03 0.03 0.03 0.03 0 0.03
FISB.US 1st Capital Bancorp 20240405 0 11 11 11 11 0 11
FLES.US THE 4 LESS GROUP INC 20240405 0 0.045 0.055 0.039 0.054 1754700 0.054 up up correct
FLSS.US Forbes Energy Services Ltd 20240405 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240405 0 4700 4745 4700 4745 100 4745 up up correct
FMBM.US F & M Bank Corp. 20240405 0 16.22 16.22 16.22 16.22 0 16.22
FMCB.US Farmers & Merchants Bancorp 20240405 0 980 980 980 980 100 980
FMCC.US Freddie Mac 20240405 0 1.38 1.38 1.17 1.22 4774700 1.22 down down correct
FMHS.US FARMHOUSE INC 20240405 0 0.21 0.21 0.21 0.21 300 0.21
FNAM.US Evolutionary Genomics Inc. 20240405 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240405 0 25.05 25.05 25.05 25.05 0 25.05
FNMA.US Federal National Mortgage Association 20240405 0 1.53 1.55 1.26 1.29 8326500 1.29 down up incorrect
FNRN.US First Northern Community Bancorp 20240405 0 8.95 8.95 8.95 8.95 0 8.95
FORW.US Forwardly Inc 20240405 0 0.0138 0.019 0.0138 0.019 530400 0.019 up down incorrect
FRSB.US First Resource Bank 20240405 0 13.28 13.3 13.28 13.3 1600 13.3 up down incorrect
FSSN.US FISION Corp. 20240405 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240405 0 5.22 5.43 5.22 5.43 110900 5.3861 up up correct
FTLF.US FitLife Brands Inc 20240405 0 26.4 28.9 26.0001 27.77 38494 27.77 up up correct
FUST.US Fuse Group Holding Inc. 20240405 0 0.485 0.485 0.485 0.485 300 0.485
FWONB.US Liberty Media Formula One Corporation Series B 20240405 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240405 0 0.0001 0.0001 0.0001 0.0001 3545 0.0001
GBFH.US GBank Financial Holdings Inc. 20240405 0 15.5 15.69 15.42 15.69 2920 15.69 up up correct
GBLX.US GB Sciences Inc 20240405 0 0.01 0.01 0.01 0.01 50100 0.01
GBTC.US Grayscale Bitcoin Trust 20240405 0 59.65 61.14 59.55 59.99 9240400 59.99 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240405 0 0.0007 0.0007 0.0007 0.0007 45000 0.0007
GCEH.US Global Clean Energy Holdings Inc. 20240405 0 0.95 0.95 0.95 0.95 1806 0.95
GDLC.US Grayscale Digital Large Cap Fund LLC 20240405 0 21.77 21.96 21.06 21.6 61000 21.6 down down correct
GIBX.US GIB CAP GROUP INC 20240405 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240405 0 0.13 0.15 0.13 0.15 10500 0.15 up up correct
GKIN.US Guskin Gold Corp. 20240405 0 0.0085 0.0085 0.0067 0.0067 34999 0.0067 down down correct
GKIT.US Greenkraft Inc. 20240405 0 0.0242 0.0242 0.0242 0.0242 0 0.0242
GLAE.US GlassBridge Enterprises Inc 20240405 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240405 0 1.36 1.36 1.32 1.32 32900 1.32 down down correct
GLNS.US Golden Star Resource Corp. 20240405 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240405 0 1.35 1.35 1.33 1.35 39800 1.35
GMER.US GOOD GAMING INC 20240405 0 0.0204 0.0219 0.0171 0.0171 343291 0.0171 down down correct
GMGT.US Gaming Technologies Inc. 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240405 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240405 0 2.75 2.75 2.75 2.75 0 2.75
GPFT.US Grapefruit USA Inc 20240405 0 0.0015 0.0015 0.0015 0.0015 0 0.0015
GPOX.US GPO PLUS INC 20240405 0 0.125 0.133 0.125 0.133 2600 0.133 up up correct
GRMC.US GOLDRICH MINING CO 20240405 0 0.02 0.02 0.02 0.02 0 0.02
GRWC.US Grow Capital Inc. 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240405 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240405 0 0.001 0.001 0.001 0.001 1014400 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240405 0 0.0009 0.0009 0.0008 0.0009 1851144 0.0009
GSTX.US Graphene & Solar Technologies Ltd. 20240405 0 0.0058 0.0058 0.0058 0.0058 2000 0.0058
GTEH.US Gentech Holdings Inc 20240405 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240405 0 0.23 0.245 0.23 0.2425 243700 0.2425 up up correct
GTLL.US Global Techs Ltd 20240405 0 0.0003 0.0003 0.0002 0.0003 14332066 0.0003
GVSI.US Good Vibrations Shoes Inc 20240405 0 0.002 0.002 0.0018 0.0019 1588647 0.0019 down down correct
GWSN.US Gulf West Security Network Inc. 20240405 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240405 0 0.01 0.01 0.01 0.01 189000 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240405 0 63.44 63.44 58.51 59.46 3900 59.46 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240405 0 21.12 21.18 21.1 21.1 1200 21.1 down down correct
HCBC.US High Country Bancorp Inc. 20240405 0 31.25 31.25 31.25 31.25 0 31.25
HCMC.US Healthier Choices Mgmt 20240405 0 0.0001 0.0001 0.0001 0.0001 102095657 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240405 0 0.13 0.13 0.13 0.13 27 0.13
HGTXU.US Hugoton Royalty Trust 20240405 0 0.5506 0.57 0.5497 0.5551 8215 0.5551 up up correct
HLAN.US Heartland BancCorp 20240405 0 84.55 84.55 84.55 84.55 0 84.55
HLYK.US HealthLynked Corp 20240405 0 0.059 0.059 0.057 0.057 7600 0.057 down down correct
HMBL.US Humbl Inc 20240405 0 0.0007 0.0008 0.0007 0.0008 39652300 0.0008 up up correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240405 0 0.39 0.39 0.39 0.39 500 0.39
HPNN.US Hop-On Inc 20240405 0 0.0004 0.0005 0.0004 0.0005 3250010 0.0005 up up correct
HPTO.US hopTo Inc. 20240405 0 0.31 0.31 0.31 0.31 0 0.31
HQDA.US HQDA Elderly Life Network Corp. 20240405 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240405 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240405 0 0.83 0.925 0.8 0.8 27600 0.8 down down correct
HYEX.US HEALTHY EXTRACTS INC 20240405 0 2.23 2.23 2.23 2.23 0 2.23
HYSR.US Sunhydrogen Inc. 20240405 0 0.016 0.019 0.016 0.017 6001500 0.017 up up correct
HZEN.US Grayscale Horizen Trust 20240405 0 7.784 7.86 7.65 7.79 40300 7.79 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240405 0 22 22 21.9 21.9 2700 21.9 down down correct
ICBU.US Imd Companies Inc 20240405 0 0.0005 0.0006 0.0005 0.0005 5397327 0.0005
ICCT.US iCoreConnect Inc. 20240405 0 1.16 1.16 1.08 1.12 29935 1.12 down down correct
ICNB.US Iconic Brands Inc. 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240405 0 1.5 2.6 1.45 1.45 39210 1.45 down down correct
IEHC.US IEH Corporation 20240405 0 5.6 5.6 5.6 5.6 0 5.6
IFHI.US Integrated Financial Holdings Inc. 20240405 0 30.85 31.15 30.85 31.15 1600 31.15 up up correct
IGEN.US IGEN Networks Corp. 20240405 0 0.0002 0.0003 0.0002 0.0002 36052500 0.0002
ILAL.US International Land Alliance Inc. 20240405 0 0.043 0.059 0.042 0.055 74300 0.055 up up correct
ILUS.US Ilustrato Pictures Intl 20240405 0 0.013 0.013 0.012 0.012 2723200 0.012 down down correct
IMCI.US INFINITE GROUP INC 20240405 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240405 0 0.0009 0.001 0.0009 0.001 256000 0.001 up up correct
INBC.US InBankShares Corporation 20240405 0 8.15 8.15 8.12 8.12 4900 8.12 down down correct
INBP.US Integrated BioPharma Inc. 20240405 0 0.22 0.22 0.22 0.22 1000 0.22
INFT.US Infinity Bank 20240405 0 9.5 9.5 9.5 9.5 0 9.5
INIS.US International Isotopes Inc. 20240405 0 0.04 0.04 0.03 0.03 1243400 0.03 down down correct
INKW.US Greene Concepts Inc New 20240405 0 0.0029 0.0029 0.0025 0.0026 3109938 0.0026 down down correct
INLB.US Item 9 Labs Corp. 20240405 0 0.0003 0.0004 0.0003 0.0003 4913050 0.0003
INND.US Innerscope Hearing Tech 20240405 0 0.0002 0.0003 0.0002 0.0002 41098014 0.0002
INTI.US Inhibitor Therapeutics Inc. 20240405 0 0.068 0.068 0.068 0.068 0 0.068
INTV.US Integrated Ventures Inc 20240405 0 1.41 1.41 1.41 1.41 1300 1.41
INVU.US InvestView Inc. 20240405 0 0.0166 0.017 0.0143 0.0164 2723089 0.0164 down down correct
IONI.US I-On Digital Corp. 20240405 0 0.3 0.3 0.27 0.29 9600 0.29 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240405 0 0.014 0.0143 0.0112 0.013 283102 0.013 down up incorrect
IPSI.US Innovative Payment Solutions Inc. 20240405 0 0.14 0.15 0.14 0.147 17800 0.147 up down incorrect
IQST.US Iqstel Inc 20240405 0 0.375 0.389 0.37 0.37 420800 0.37 down up incorrect
ISBA.US Isabella Bank Corporation 20240405 0 18.5 18.95 18.35 18.95 1400 18.95 up down incorrect
ISCO.US International Stem Cell Corporation 20240405 0 0.06 0.1 0.06 0.1 500 0.1 up down incorrect
IVDN.US Innovative Designs Inc. 20240405 0 0.14 0.14 0.14 0.14 2400 0.14
IVFH.US Innovative Food Holdings Inc. 20240405 0 0.9897 1.02 0.95 0.99 66800 0.99 up down incorrect
IWSY.US ImageWare Systems Incorporated 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240405 0 23.5 23.5 23.5 23.5 0 23.5
JFBC.US Jeffersonville Bancorp 20240405 0 18.55 18.55 18.5 18.5 300 18.5 down up incorrect
JKSM.US Jacksam Corp. 20240405 0 0.0119 0.0119 0.0119 0.0119 0 0.0119
JSDA.US Jones Soda Co. 20240405 0 0.227 0.235 0.225 0.228 50100 0.228 up up correct
KAYS.US Kaya Holdings Inc. 20240405 0 0.0355 0.0355 0.0327 0.0327 900 0.0327 down down correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240405 0 0.08 0.08 0.07 0.07 2972200 0.07 down down correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240405 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240405 0 36.4 36.4 36.4 36.4 500 36.4
KGKG.US Kona Gold Solutions Inc. 20240405 0 0.0037 0.0038 0.003 0.0033 28600061 0.0033 down down correct
KITL.US Kisses From Italy Inc 20240405 0 0.0013 0.0014 0.0013 0.0013 560000 0.0013
KTEL.US KonaTel Inc. 20240405 0 0.5 0.519 0.471 0.519 9800 0.519 up down incorrect
KTHN.US Katahdin Bankshares Corp. 20240405 0 22.7 22.7 22.7 22.7 2000 22.7
LBRDB.US Liberty Broadband Corp. Class B 20240405 0 53.01 53.01 53.01 53.01 200 53.01
LBSR.US LIBERTY STAR URANM METLS 20240405 0 0.424 0.455 0.424 0.424 54400 0.424
LBUY.US Leafbuyer Technologies Inc. 20240405 0 0.025 0.035 0.025 0.03 751900 0.03 up up correct
LDSN.US Luduson G Inc 20240405 0 0.51 0.51 0.51 0.51 0 0.51
LEAI.US Legacy Education Alliance Inc 20240405 0 0.1364 0.1499 0.1364 0.1499 11955 0.1499 up up correct
LFER.US Life on Earth Inc. 20240405 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240405 0 15.2 15.2 15.2 15.2 0 15.2
LGCP.US LEGION CAP CORP 20240405 0 0.1975 0.1975 0.1975 0.1975 0 0.1975
LGIQ.US Logiq Inc. 20240405 0 0.016 0.026 0.015 0.023 1454500 0.023 up up correct
LICT.US LICT Corporation 20240405 0 16450 16500 16450 16500 100 16500 up up correct
LIVC.US Live Current Media Inc. 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240405 0 29.61 29.61 29.61 29.61 500 29.61
LQMT.US Liquidmetal Technologies Inc. 20240405 0 0.07 0.07 0.07 0.07 491900 0.07
LSMG.US Lode-Star Mining Inc. 20240405 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240405 0 41.35 45.5 41.05 43.95 307900 43.95 up up correct
LTNC.US Labor Smart Inc 20240405 0 0.009 0.0103 0.0075 0.0093 83569314 0.0093 up up correct
LTUM.US Lithium Corporation 20240405 0 0.038 0.04 0.036 0.038 158500 0.038
LUMB.US Lumbee Guaranty Bank 20240405 0 11 11 11 11 0 11
LUVU.US Luvu Brands Inc. 20240405 0 0.08 0.08 0.08 0.08 14500 0.08
LYBC.US Lyons Bancorp Inc. 20240405 0 39.5 39.56 39.5 39.56 400 39.56 up up correct
MACE.US Mace Security International Inc. 20240405 0 0.05 0.05 0.05 0.05 118800 0.05
MAGE.US Magellan Gold Corporation 20240405 0 0.14 0.148 0.14 0.148 6000 0.148 up up correct
MBLU.US Morris State Bancshares Inc 20240405 0 85 85 85 85 0 85
MCBI.US Mountain Commerce Bancorp Inc. 20240405 0 18.25 18.25 18.25 18.25 0 18.25
MCOA.US Marijuana Company of America Inc. 20240405 0 0.0002 0.0002 0.0001 0.0001 10409548 0.0001 down down correct
MDCN.US Medican Enterprises Inc 20240405 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240405 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240405 0 0.95 0.97 0.93 0.95 133800 0.95
MFON.US Mobivity Holdings Corp. 20240405 0 0.6 0.6 0.6 0.6 0 0.6
MGTI.US MGT Capital Investments Inc. 20240405 0 0.0028 0.003 0.0026 0.0027 606587 0.0027 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240405 0 17.77 17.77 17.77 17.77 1200 17.77
MHTX.US Manhattan Scientifics Inc. 20240405 0 0.0019 0.002 0.0019 0.002 125400 0.002 up up correct
MITI.US MITESCO INC 20240405 0 0.35 0.43 0.35 0.43 2000 0.43 up up correct
MJHI.US MJ Harvest Inc. 20240405 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240405 0 0.0029 0.0035 0.0029 0.0035 13919635 0.0035 up up correct
MJNE.US MJ HOLDINGS INC 20240405 0 0.006 0.006 0.006 0.006 40900 0.006
MMEX.US Mmex Resources Corp 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MMND.US Mastermind Inc. 20240405 0 0.06 0.06 0.06 0.06 0 0.06
MNAT.US Marquette National Corporation 20240405 0 26.35 26.35 26.35 26.35 0 26.35
MNBO.US MNB Holdings Corporation 20240405 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240405 0 46.5 46.5 46.5 46.5 0 46.5
MNTR.US Mentor Capital Inc. 20240405 0 0.05 0.05 0.05 0.05 43500 0.05
MPIR.US Empire Diversified Energy Inc. 20240405 0 0.22 0.22 0.22 0.22 1 0.22
MRMD.US MariMed Inc 20240405 0 0.25 0.275 0.244 0.26 187900 0.26 up down incorrect
MRZM.US Marizyme Incorporated 20240405 0 0.06 0.06 0.06 0.06 100 0.06
MSTO.US Masterbeat Corp 20240405 0 0.0001 0.0001 0.0001 0.0001 3700 0.0001
MVLY.US Mission Valley Bancorp 20240405 0 13.45 13.45 13.4 13.45 2000 13.45
NANX.US Nanophase Technologies Corporation 20240405 0 0.77 0.77 0.77 0.77 20100 0.77
NASB.US NASB Financial Inc. 20240405 0 32.26 32.26 32.01 32.01 3400 32.01 down down correct
NAUH.US National American University Holdings Inc. 20240405 0 0.05 0.05 0.05 0.05 0 0.05
NBIO.US Nascent Biotech Inc. 20240405 0 0.15 0.1501 0.1049 0.12 148720 0.12 down down correct
NGTF.US NightFood Holdings Inc. 20240405 0 0.0098 0.0106 0.0079 0.008 1662936 0.008 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240405 0 17 17 17 17 57 17
NLCP.US NewLake Capital Partners 20240405 0 19.5 19.5 18.62 18.88 28100 18.88 down up incorrect
NLST.US Netlist Inc 20240405 0 1.21 1.38 1.2 1.33 488100 1.33 up down incorrect
NOBH.US Nobility Homes Inc. 20240405 0 35 35 35 35 100 35
NOHO.US Novation Holdings Inc 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240405 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240405 0 0.48 0.49 0.34 0.4 37900 0.4 down up incorrect
NSAV.US Net Savings Link Inc 20240405 0 0.0015 0.0015 0.0014 0.0014 5030530 0.0014 down up incorrect
NUGS.US Cannabis Strategic Ventures 20240405 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240405 0 0.05 0.05 0.05 0.05 0 0.05
NUVR.US Nuvera Communications Inc. 20240405 0 11.25 11.25 11.25 11.25 0 11.25
NWBO.US Northwest Biotherapeutics Inc. 20240405 0 0.53 0.56 0.53 0.54 927400 0.54 up up correct
NWYF.US Northway Financial Inc. 20240405 0 18.25 18.25 18.25 18.25 0 18.25
NXEN.US Nexien BioPharma Inc. 20240405 0 0.03 0.03 0.03 0.03 0 0.03
ODII.US ODYSSEY SEMCONDCTR TECH 20240405 0 0.0715 0.0715 0.0715 0.0715 0 0.0715
ODYY.US Odyssey Group International Inc. 20240405 0 0.05 0.05 0.037 0.038 51400 0.038 down down correct
OMTK.US Omnitek Engineering Corp. 20240405 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240405 0 1.25 1.25 1.25 1.25 1500 1.25
OPTI.US Optec International Inc 20240405 0 0.004 0.004 0.0035 0.0038 17480215 0.0038 down down correct
OPVS.US NanoFlex Power Corp. 20240405 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240405 0 7.49 7.49 6.99 7.25 17949 7.25 down down correct
OSBK.US Oconee Financial Corporation 20240405 0 34.49 34.49 33.51 33.51 394 33.51 down down correct
OTCM.US OTC Markets Group Inc. 20240405 0 54.19 54.19 53.62 53.69 2300 53.69 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240405 0 0.04 0.04 0.04 0.04 330800 0.04
OTTW.US Ottawa Bancorp Inc. 20240405 0 11 11.05 11 11.05 2400 11.05 up up correct
OWPC.US One World Pharma Inc. 20240405 0 0.0747 0.0747 0.0545 0.068 200709 0.068 down down correct
OZSC.US Ozop Energy Solutions Inc 20240405 0 0.0009 0.001 0.0009 0.001 26634577 0.001 up up correct
PBAM.US Private Bancorp of America Inc. 20240405 0 34.15 34.15 34.15 34.15 500 34.15
PBIO.US Pressure BioSciences Inc. 20240405 0 0.24 0.28 0.22 0.25 32300 0.25 up up correct
PBNC.US PB Financial Corporation 20240405 0 41 41 41 41 0 41
PBNK.US Pinnacle Bank 20240405 0 15.65 15.85 15.65 15.76 6300 15.76 up up correct
PBSV.US Pharma-Bio Serv Inc. 20240405 0 0.81 0.81 0.81 0.81 3 0.81
PBYA.US Upstryve Inc 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240405 0 15.5 15.5 15.5 15.5 0 15.5
PFHO.US Pacific Health Care Organization Inc. 20240405 0 0.6 0.6 0.6 0.6 400 0.6
PFLC.US Pacific Financial Corporation 20240405 0 9.67 9.84 9.56 9.65 4200 9.65 down down correct
PFTI.US Puradyn Filter Technologies Incorporated 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240405 0 0.0849 0.0849 0.07 0.08 11775 0.08 down down correct
PGTK.US Pacific Green Technologies Inc. 20240405 0 0.48 0.48 0.45 0.45 1800 0.45 down down correct
PHCG.US Pure Harvest Cannabis Group Inc. 20240405 0 0.003 0.003 0.003 0.003 0 0.003
PHIL.US Phi Group Inc 20240405 0 0.0002 0.0003 0.0002 0.0003 54580598 0.0003 up up correct
PHOT.US GrowLife Inc. 20240405 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
PKTX.US ProtoKinetix Incorporated 20240405 0 0.0183 0.019 0.0183 0.019 65000 0.019 up up correct
PMHG.US Prime Meridian Holding Co. 20240405 0 22.6 22.6 22.6 22.6 0 22.6
PPBN.US Pinnacle Bankshares Corporation 20240405 0 27.95 27.95 27.95 27.95 0 27.95
PPHI.US Positive Physicians Holdings Inc. 20240405 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240405 0 0.18 0.18 0.18 0.18 10100 0.18
PSBQ.US PSB Holdings Inc. 20240405 0 21 21 21 21 100 21
PTOI.US Plastic2Oil Inc. 20240405 0 0.0045 0.0045 0.0045 0.0045 122200 0.0045
PUBC.US PureBase Corporation 20240405 0 0.075 0.075 0.07 0.07 22000 0.07 down down correct
PURE.US Pure Bioscience Inc. 20240405 0 0.08 0.08 0.08 0.08 2200 0.08
PVCT.US Provectus Biopharmaceuticals Inc. 20240405 0 0.15 0.15 0.14 0.149 445500 0.149 down down correct
PWCO.US PwrCor Inc. 20240405 0 0.056 0.056 0.056 0.056 0 0.056
PXFG.US Phoenix Footwear Group Inc. 20240405 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240405 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
QEPC.US Q.E.P. CO INC 20240405 0 26.8 28 26.6 28 2200 28 up up correct
QGSI.US QuantGate Systems Inc 20240405 0 0.035 0.0379 0.0311 0.0379 42045 0.0379 up up correct
QMCI.US QuoteMedia Inc. 20240405 0 0.21 0.21 0.21 0.21 50 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240405 0 10.75 10.75 10.71 10.71 201 10.5793 down down correct
QPRC.US Quest Patent Research Corp. 20240405 0 0.69 0.69 0.69 0.69 0 0.69
QRON.US Qrons Inc. 20240405 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240405 0 7.38 7.45 7.25 7.45 9700 7.45 up up correct
QSEP.US QS Energy Inc. 20240405 0 0.05 0.06 0.05 0.06 30200 0.06 up up correct
RASP.US Rasna Therapeutics Inc. 20240405 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240405 0 0.076 0.08 0.074 0.08 1207302 0.08 up up correct
RELT.US Reliant Holdings Inc. 20240405 0 0.15 0.15 0.121 0.121 22100 0.121 down down correct
RGBP.US Regen Biopharma Inc 20240405 0 0.8 0.81 0.695 0.72 4951 0.72 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240405 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240405 0 0.003 0.003 0.003 0.003 0 0.003
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240405 0 0.05 0.05 0.05 0.05 120 0.05
RMHB.US Rocky Mountain High Brands Inc 20240405 0 0.015 0.015 0.013 0.013 129800 0.013 down down correct
ROYE.US Royal Energy Resources Inc. 20240405 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240405 0 0.05 0.05 0.05 0.05 30400 0.05
RPMT.US Rego Payment Architectures Inc 20240405 0 1.23 1.23 1.11 1.19 8700 1.19 down down correct
RRIF.US Rainforest Resources Inc. 20240405 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240405 0 0.0008 0.0009 0.0008 0.0009 1250000 0.0009 up up correct
RSTN.US RDE INC 20240405 0 4.132 4.2 4.132 4.2 600 4.2 up up correct
RVIV.US Reviv3 Procare Co. 20240405 0 12.6971 13 12.5 12.9999 4886 12.9999 up up correct
RWCB.US Redwood Capital Bancorp 20240405 0 20.51 20.51 20.51 20.51 0 20.51
RXMD.US Progressive Care Inc. 20240405 0 1.93 2 1.93 1.973 500 1.973 up up correct
SABK.US South Atlantic Bancshares Inc. 20240405 0 10.71 10.71 10.7 10.7 2800 10.7 down down correct
SAML.US SAMSARA LUGGAGE INC 20240405 0 0.0323 0.0323 0.028 0.0313 285971 0.0313 down down correct
SANP.US Santo Mining Corp 20240405 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240405 0 0.29 0.29 0.29 0.29 200 0.29
SCIA.US SCI Engineered Materials Inc. 20240405 0 5.4 5.4 5.21 5.21 2600 5.21 down down correct
SCND.US Scientific Industries Inc. 20240405 0 1.8 1.8 1.8 1.8 4800 1.8
SCOO.US School Specialty Inc. 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240405 0 27.1 27.92 27.1 27.6 3200 27.6 up up correct
SEGI.US Sycamore Entmt Group Inc 20240405 0 0.0006 0.0007 0.0006 0.0007 127073 0.0007 up up correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240405 0 0.07 0.07 0.07 0.07 0 0.07
SGMD.US Sugarmade Inc. 20240405 0 0.0035 0.004 0.0035 0.0035 3556 0.0035
SHMP.US NaturalShrimp Inc. 20240405 0 0.01 0.01 0.01 0.01 8690900 0.01
SHRG.US Sharing Services Global Corp. 20240405 0 0.002 0.003 0.002 0.003 41500 0.003 up up correct
SHWZ.US Medicine Man Technologies Inc. 20240405 0 0.7454 0.865 0.7454 0.85 20693 0.85 up up correct
SING.US SinglePoint Inc. 20240405 0 0.236 0.236 0.22 0.224 529600 0.224 down down correct
SIRC.US Solar Integrated Roofing Corp 20240405 0 0.0002 0.0002 0.0001 0.0002 144158782 0.0002
SKAS.US Saker Aviation Services Inc. 20240405 0 8.85 8.85 8.85 8.85 600 8.85
SKVI.US Skinvisible Inc. 20240405 0 0.07 0.07 0.07 0.07 0 0.07
SKYE.US SKYE BIOSCIENCE INC 20240405 0 11.4 11.99 7.35 9.05 74300 9.05 down down correct
SMGI.US SMG Industries Inc. 20240405 0 0.065 0.065 0.065 0.065 0 0.065
SMKG.US SMART CARD MKTG SYS INC 20240405 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240405 0 0.0003 0.0004 0.0003 0.0004 55277500 0.0004 up up correct
SNVP.US Savoy Energy Corp New 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240405 0 0.0172 0.0198 0.0172 0.0185 23538 0.0185 up up correct
SNYR.US Synergy CHC Corp. 20240405 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240405 0 18 18.43 17.85 18.43 8200 18.43 up up correct
SPGX.US Sustainable Projects Group Inc 20240405 0 0.046 0.046 0.046 0.046 0 0.046
SPYR.US SPYR INC 20240405 0 0.0001 0.0001 0.0001 0.0001 4000 0.0001
SRGZ.US Star Gold Corp. 20240405 0 0.02 0.02 0.02 0.02 5600 0.02
STBI.US Sturgis Bancorp Inc. 20240405 0 16.05 16.05 16.05 16.05 0 16.05
STCB.US Starco Brands Inc 20240405 0 0.13 0.13 0.11 0.118 77700 0.118 down down correct
STEV.US Stevia Corp 20240405 0 0.0033 0.0037 0.0033 0.0037 9100 0.0037 up up correct
STHI.US Sprout Tiny Homes Inc. 20240405 0 0.0144 0.0144 0.0144 0.0144 0 0.0144
STLY.US HG Holdings Inc. 20240405 0 5.8 5.8 5.8 5.8 50 5.8
STMH.US Stem Holdings Inc. 20240405 0 0.129 0.129 0.129 0.129 30 0.129
SUME.US Summer Energy Holdings Inc. 20240405 0 0.415 0.415 0.415 0.415 0 0.415
SUND.US Sundance Strategies Inc. 20240405 0 0.95 0.95 0.95 0.95 0 0.95
SVBT.US SVB & T Corporation 20240405 0 40.9 40.9 40.9 40.9 200 40.9
SYEV.US Seychelle Environmental Technologies Inc. 20240405 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240405 0 0.0011 0.0011 0.0011 0.0011 560 0.0011
SYSX.US Sysorex Inc. 20240405 0 0.0006 0.0006 0.0006 0.0006 1007 0.0006
TAUG.US Tauriga Sciences Inc. 20240405 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240405 0 4.38 4.43 4.29 4.37 1400 4.37 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240405 0 0.32 0.32 0.32 0.32 0 0.32
TCNB.US Town Center Bank 20240405 0 6.28 6.28 6.28 6.28 0 6.28
TDNT.US Trident Brands Incorporated 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240405 0 0.1649 0.1649 0.1649 0.1649 0 0.1649
TGEN.US TECOGEN INC 20240405 0 0.69 0.69 0.69 0.69 2300 0.69
TGHI.US Touchpoint Group Holdings Inc. 20240405 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240405 0 0.046 0.046 0.046 0.046 26000 0.046
TIKK.US Tel-Instrument Electronics Corp 20240405 0 1.95 1.95 1.95 1.95 0 1.95
TIXC.US Tix Corporation 20240405 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240405 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240405 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240405 0 0.01 0.0147 0.01 0.0147 25345 0.0147 up up correct
TLRS.US Timberline Resources Corporation 20240405 0 0.05 0.05 0.04 0.04 11700 0.04 down down correct
TLSS.US TRANSPORTATION & LOGISTIC 20240405 0 0.0002 0.0002 0.0001 0.0002 28645507 0.0002
TMBXF.US Tombstone Exploration Corporation 20240405 0 0.0031 0.0031 0.0031 0.0031 0 0.0031
TMRC.US Texas Mineral Resources Corp. 20240405 0 0.36 0.38 0.36 0.38 47400 0.38 up up correct
TOFB.US Tofutti Brands Inc. 20240405 0 0.8 0.8 0.8 0.8 500 0.8
TPCS.US TechPrecision Corporation 20240405 0 3.31 3.39 3.31 3.34 4200 3.34 up down incorrect
TPTW.US TPT Global Tech Inc. 20240405 0 0.0009 0.0009 0.0008 0.0009 20610586 0.0009
TRCK.US Track Group Inc. 20240405 0 0.26 0.26 0.26 0.26 0 0.26
TRVR.US Two Rivers Financial Group Inc 20240405 0 33.06 33.06 33.06 33.06 400 33.06
TSSI.US TSS Inc. 20240405 0 0.58 0.6 0.56 0.56 34600 0.56 down down correct
TYFG.US Tri-County Financial Group Inc. 20240405 0 39 39 39 39 100 39
UBAB.US United Bancorporation of Alabama Inc. 20240405 0 42.49 42.49 42.49 42.49 1200 42.49
UCASU.US UC Asset Limited Partnership 20240405 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240405 0 0.047 0.047 0.045 0.045 36100 0.045 down down correct
UNIB.US University Bancorp Inc. 20240405 0 13.2 13.2 13.2 13.2 0 13.2
UNIF.US U & I Financial Corp. 20240405 0 7 7 7 7 0 7
UNIR.US Uniroyal Global Engineered Products Inc. 20240405 0 0.001 0.001 0.001 0.001 0 0.001
UNTN.US United Tennessee Bankshares Inc. 20240405 0 17.05 17.05 17.05 17.05 200 17.05
UNXP.US United Express Inc 20240405 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240405 0 0.7 0.7 0.7 0.7 0 0.7
USAQ.US USA EQUITIES CORP 20240405 0 0.082 0.082 0.082 0.082 0 0.082
USMT.US US Metro Bancorp Inc. 20240405 0 3.3 3.3 3.3 3.3 0 3.3
UWHR.US Uwharrie Capital Corp 20240405 0 7.65 7.65 7.65 7.65 0 7.65
VFRM.US Veritas Farms Inc. 20240405 0 0.018 0.018 0.018 0.018 100 0.018
VISM.US Visium Technologies Inc 20240405 0 0.005 0.005 0.0044 0.0049 290557 0.0049 down up incorrect
VIVC.US Vivic Corp. 20240405 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240405 0 0.25 0.255 0.1801 0.23 23174 0.23 down down correct
VPER.US Viper Networks Inc 20240405 0 0.0005 0.0005 0.0004 0.0004 3813412 0.0004 down down correct
VPLM.US Voip-Pal.com Inc. 20240405 0 0.0144 0.0146 0.0137 0.014 1520019 0.014 down down correct
VRUS.US Verus International Inc. 20240405 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240405 0 10.15 10.15 10.15 10.15 0 10.15
VYCO.US Vycor Medical Inc. 20240405 0 0.084 0.084 0.084 0.084 2000 0.084
VYND.US VYNLEADS INC 20240405 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240405 0 0.07 0.07 0.032 0.04 2001 0.04 down down correct
WARM.US Cool Technologies Inc. 20240405 0 0.0019 0.0022 0.0018 0.0021 1590470 0.0021 up up correct
WAYN.US Wayne Savings Bancshares Inc. 20240405 0 24.337 24.337 24.337 24.337 344 24.109
WBBW.US Westbury Bancorp Inc 20240405 0 28 28 28 28 400 28
WCRS.US Western Capital Resources Inc. 20240405 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240405 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WDDD.US Worlds Inc. 20240405 0 0.018 0.02 0.0101 0.0101 129830 0.0101 down down correct
WDLF.US Social Life Network Inc 20240405 0 0.0005 0.0006 0.0005 0.0005 6265859 0.0005
WINR.US Simplicity Esports and Gaming Company. 20240405 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240405 0 0.37 0.37 0.33 0.33 2000 0.33 down down correct
WRIV.US White River Bancshares Co. 20240405 0 58 58 58 58 0 58
WSCO.US Wall Street Media Co Inc. 20240405 0 0.2399 0.2399 0.2399 0.2399 0 0.2399
WTBFB.US W T B Financial Crp B 20240405 0 268 268 264.01 267.9 500 267.9 down down correct
XDSL.US mPhase Technologies Inc. 20240405 0 0.0015 0.0015 0.0015 0.0015 0 0.0015
XERI.US XERIANT INC 20240405 0 0.02 0.02 0.019 0.02 452300 0.02
ZCSH.US Grayscale Zcash Trust 20240405 0 7.65 7.65 6.6 6.6 63000 6.6 down down correct
ZDPY.US Zoned Properties Inc. 20240405 0 0.49 0.497 0.49 0.497 400 0.497 up up correct
ZNOG.US Zion Oil & Gas Inc 20240405 0 0.07 0.08 0.07 0.08 4570400 0.08 up up correct

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