CollectAI

close-otc

2024/04/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240408 0 0.0201 0.022 0.0195 0.0207 5577833 0.0207 up up correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240408 0 1.405 1.41 1.32 1.34 223800 1.34 down down correct
ABMC.US AMER BIO MEDICA CORP 20240408 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240408 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240408 0 0.068 0.068 0.061 0.068 1800 0.068
ACBM.US Acro Biomedical Co Ltd 20240408 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240408 0 7.15 7.25 7.15 7.25 1300 7.25 up up correct
ACUR.US Acura Pharmaceuticals Inc. 20240408 0 0.0026 0.0026 0.0026 0.0026 120 0.0026
ADGO.US Advantego Corp 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240408 0 0.0608 0.0655 0.0585 0.061 65198 0.061 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240408 0 0.09 0.09 0.08 0.09 11500 0.09
AERG.US Applied Energetics Inc. 20240408 0 1.93 1.99 1.92 1.955 4600 1.955 up up correct
AFIPA.US Amfi Corp A 20240408 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240408 0 0.0334 0.035 0.0334 0.035 18001 0.035 up up correct
AITX.US Artificial Intelligence Technology Solutions Inc 20240408 0 0.0026 0.0028 0.0025 0.0027 42925644 0.0027 up up correct
ALBY.US Community Capital Bancshares Inc. 20240408 0 19 19 19 19 0 19
ALDS.US APPlife Digital Solutions Inc. 20240408 0 0.018 0.02 0.018 0.019 97336 0.019 up up correct
ALID.US Allied Corp. (California) 20240408 0 0.1 0.148 0.1 0.148 5544 0.148 up up correct
ALKM.US Alkame Holdings Inc 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240408 0 26.88 27.405 26.8 27.37 3900 27.1569 up up correct
ALTD.US Altitude International Inc. 20240408 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240408 0 0.0001 0.0003 0.0001 0.0002 5483983 0.0002 up up correct
AMBZ.US American Business Bank 20240408 0 35.57 36 35.41 35.99 18200 35.99 up down incorrect
AMCT.US American Education Center Inc. 20240408 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240408 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240408 0 0.0002 0.0002 0.0002 0.0002 130004 0.0002
AMMJ.US American Cannabis Company Inc 20240408 0 0.012 0.012 0.011 0.012 24800 0.012
AMMX.US AmeraMex International Inc. 20240408 0 0.148 0.148 0.148 0.148 0 0.148
AMNL.US Applied Minerals Inc. 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240408 0 0.04 0.04 0.04 0.04 100 0.04
ANDR.US Andrea Electronics Corporation 20240408 0 0.02 0.02 0.02 0.02 30 0.02
ARBV.US American Riviera Bank 20240408 0 15.5 15.89 15.5 15.89 900 15.89 up up correct
ARTH.US Arch Therapeutics Inc. 20240408 0 1.7 1.7 1.62 1.66 1800 1.66 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240408 0 35.21 35.21 35.21 35.21 0 35.21
ATAO.US ALTAIR INTERNATIONAL CORP 20240408 0 0.07 0.083 0.061 0.069 213400 0.069 down down correct
ATGN.US Altigen Communications Inc 20240408 0 0.74 0.8 0.72 0.76 113400 0.76 up up correct
ATRX.US Adhera Therapeutics Inc 20240408 0 0.01 0.01 0.01 0.01 600 0.01
ATVK.US Ameritek Ventures 20240408 0 0.0016 0.0018 0.0016 0.0018 882000 0.0018 up up correct
AUNXF.US Axp Energy Ltd 20240408 0 0.0007 0.0007 0.0007 0.0007 100 0.0007
AXIM.US AXIM Biotechnologies Inc. 20240408 0 0.011 0.013 0.011 0.013 278400 0.013 up up correct
AZFL.US Amazonas Florestal New 20240408 0 0.0001 0.0001 0.0001 0.0001 1000000 0.0001
BABB.US BAB Inc. 20240408 0 0.75 0.8 0.75 0.77 3700 0.77 up up correct
BANT.US Bantec Inc 20240408 0 0.01 0.0107 0.0099 0.0099 119292 0.0099 down down correct
BASA.US Basanite Inc. 20240408 0 0.011 0.011 0.011 0.011 12300 0.011
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240408 0 50 50 50 50 0 50
BAYP.US Bayport Intl Holdgs Inc 20240408 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240408 0 8.9 8.99 8.9 8.99 400 8.99 up up correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240408 0 20.05 21.19 18.45 19.32 548900 19.32 down down correct
BCTF.US Bancorp 34 Inc. 20240408 0 9 10.96 9 9.727 29500 9.727 up up correct
BDCO.US Blue Dolphin Energy Company 20240408 0 6.02 6.1 6 6.03 5200 6.03 up up correct
BDGR.US Black Dragon Res Cos Inc 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240408 0 2.75 2.75 2.75 2.75 2500 2.75
BEGI.US BlackStar Enterprise Group Inc. 20240408 0 0.0016 0.0016 0.0014 0.0014 7718572 0.0014 down down correct
BELP.US Belpointe REIT Inc 20240408 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240408 0 29 29 29 29 1612 29
BFCH.US Bitfrontier Capital Hldgs 20240408 0 0.014 0.014 0.0122 0.0125 307252 0.0125 down down correct
BIIO.US Bionovate Technologies 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240408 0 0.003 0.003 0.002 0.003 13134400 0.003
BLGO.US BioLargo Inc. 20240408 0 0.33 0.33 0.3 0.31 149400 0.31 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240408 0 0.91 0.91 0.91 0.91 200 0.91
BMTM.US Bright Mountain Media Inc. 20240408 0 0.0541 0.0541 0.0541 0.0541 0 0.0541
BNCC.US BNCCorp Inc. 20240408 0 23.09 23.09 23 23 1300 23 down down correct
BNET.US Bion Environmental Technologies Inc. 20240408 0 0.88 0.88 0.85 0.88 1700 0.88
BOID.US Bank of Idaho Holding Co 20240408 0 28.25 28.25 28.25 28.25 0 28.25
BRLL.US Barrel Energy Inc 20240408 0 0.0083 0.009 0.008 0.0085 447861 0.0085 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240408 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240408 0 0.365 0.365 0.365 0.365 0 0.365
BSFO.US Bank San Francisco California NEW 20240408 0 26.5 26.5 26.5 26.5 500 26.5
BSPK.US Bespoke Extracts Inc 20240408 0 0.1501 0.1501 0.11 0.11 51308 0.11 down down correct
BTIM.US Boatim Inc. 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240408 0 0.08 0.09 0.08 0.09 45600 0.09 up up correct
BUKS.US Butler National Corporation 20240408 0 0.83 0.83 0.78 0.81 50300 0.81 down down correct
BWMG.US BROWNIE'S MARINE GRP INC 20240408 0 0.0116 0.0118 0.0116 0.0118 7000 0.0118 up up correct
CANB.US Can B Corp. 20240408 0 0.024 0.026 0.024 0.025 78400 0.025 up up correct
CANN.US General Cannabis Corp. 20240408 0 0.0881 0.0989 0.088 0.0925 130200 0.0925 up up correct
CAPC.US Capstone Cos. Inc. 20240408 0 0.012 0.012 0.012 0.012 0 0.012
CAPS.US Capstone Therapeutics Corp. 20240408 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240408 0 0.0012 0.0013 0.0012 0.0013 865400 0.0013 up up correct
CBAF.US Citba Financial Corporation 20240408 0 22.95 22.95 22.95 22.95 0 22.7382
CBBI.US CBB Bancorp Inc 20240408 0 9.95 9.98 9.91 9.95 4600 9.95
CBDS.US Cannabis Sativa Inc. 20240408 0 0.018 0.0197 0.0141 0.0189 347004 0.0189 up up correct
CBKM.US Consumers Bancorp Inc. 20240408 0 16 16 16 16 0 16
CBTN.US Citizens Bancorp Investment Inc Class A 20240408 0 31.75 31.75 31.58 31.58 322 31.58 down down correct
CBWA.US Commencement Bank 20240408 0 9.95 10 9.8 10 15300 10 up up correct
CCNB.US Coastal Carolina Bancshares Inc. 20240408 0 9.6 9.6 9.6 9.6 0 9.6
CCOB.US Century Cobalt Corp. 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240408 0 0.0001 0.0001 0.0001 0.0001 30000 0.0001
CCUR.US CCUR Holdings Inc. 20240408 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240408 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240408 0 1.55 1.745 1.55 1.74 87100 1.74 up down incorrect
CFNB.US California First National Bancorp 20240408 0 18.83 18.83 18.83 18.83 0 18.83
CGLO.US Coro Global Inc 20240408 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240408 0 45.7 45.7 45.7 45.7 100 45.1264
CHUC.US CHARLIES HOLDINGS INC 20240408 0 0.1025 0.105 0.1025 0.105 4300 0.105 up down incorrect
CIBH.US CIB Marine Bancshares Inc. 20240408 0 20.02 20.05 20 20.05 600 20.05 up down incorrect
CLCS.US Cell Source Inc. 20240408 0 0.25 0.51 0.25 0.5 8020 0.5 up up correct
CLRD.US CLEARDAY INC 20240408 0 0.55 0.55 0.36 0.4 1100 0.4 down down correct
CLSH.US CLS Holdings USA Inc 20240408 0 0.052 0.06 0.05 0.0579 299176 0.0579 up up correct
CMTV.US Community Bancorp. 20240408 0 16.64 16.64 16.6 16.6 1300 16.3693 down down correct
CMUV.US CMUV BANCORP 20240408 0 17.5 17.5 17.5 17.5 0 17.5
CMXC.US Cell MedX Corp. 20240408 0 0.03 0.03 0.03 0.03 58000 0.03
CNAF.US Commercial National Financial Corporation 20240408 0 10.24 10.25 10.24 10.25 400 10.25 up up correct
CNBB.US CNB Community Bancorp Inc 20240408 0 35.25 35.25 35.25 35.25 499 35.25
CNBN.US CNB Bank Shares Inc. 20240408 0 17.15 17.15 17.15 17.15 0 17.15
CNBX.US Cannabics Pharmaceuticals Inc. 20240408 0 0.01 0.01 0.01 0.01 1127700 0.01
CNFN.US CFN Enterprises Inc 20240408 0 0.17 0.17 0.17 0.17 11500 0.17
COSO.US CoastalSouth Bancshares Inc. 20240408 0 16.75 16.75 16.75 16.75 0 16.75
CPKF.US Chesapeake Financial Shares Inc. 20240408 0 17.8 17.8 17.8 17.8 300 17.8
CPMV.US MOSAIC IMMUNOENGINEERING 20240408 0 0.35 0.35 0.35 0.35 0 0.35
CPTP.US Capital Properties Inc. 20240408 0 10.55 10.55 10.55 10.55 0 10.55
CPWR.US Ocean Thermal Energy Corp. 20240408 0 0.02 0.033 0.02 0.033 129812 0.033 up up correct
CRBO.US Carbon Energy Corporation 20240408 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240408 0 2.08 2.12 2.08 2.08 1900 2.08
CRSS.US Crossroads Systems Inc. 20240408 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240408 0 0.0184 0.0184 0.0183 0.0183 17800 0.0183 down down correct
CRVW.US CareView Communications Inc. 20240408 0 0.05 0.05 0.05 0.05 14000 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240408 0 0.0355 0.045 0.0355 0.0408 174858 0.0408 up up correct
CSHX.US Cashmere Valley Bank 20240408 0 51 51 51 51 0 51
CTGL.US Citrine Global Corp 20240408 0 0.011 0.011 0.011 0.011 1 0.011
CTUY.US Century Next Financial Corporation 20240408 0 29.1 29.1 29.1 29.1 0 29.1
CVAT.US Cavitation Technologies Inc. 20240408 0 0.02 0.02 0.01 0.02 201800 0.02
CVSI.US CV Sciences Inc. 20240408 0 0.04 0.04 0.04 0.04 256200 0.04
CWBK.US CW Bancorp 20240408 0 30 30 30 30 4000 30
CWGL.US Crimson Wine Group Ltd. 20240408 0 5.77 5.79 5.77 5.79 6500 5.79 up up correct
CWPE.US CW Petroleum Corp 20240408 0 0.136 0.136 0.136 0.136 0 0.136
CYBL.US Cyberlux Corp 20240408 0 0.0041 0.0049 0.0041 0.0048 6658024 0.0048 up up correct
CYDY.US CytoDyn Inc. 20240408 0 0.17 0.17 0.16 0.17 1272800 0.17
CYSM.US Community Bancorp of Santa Maria 20240408 0 10.6 10.6 10.5 10.5 1500 10.5 down down correct
DBIN.US Dacotah Banks Inc. 20240408 0 30.7 30.7 30.7 30.7 1000 30.7
DCSX.US DIRECT COMM SOLUTIONS 20240408 0 0.687 0.687 0.687 0.687 0 0.687
DFCO.US DALRADA FINCL CORP 20240408 0 0.16 0.22 0.16 0.2 466200 0.2 up down incorrect
DGWR.US DEEP GREEN WASTE & REC 20240408 0 0.0401 0.08 0.0401 0.0521 9530 0.0521 up down incorrect
DIGP.US DigiPath Inc. 20240408 0 0.02 0.0248 0.02 0.02 12400 0.02
DIMC.US Dimeco Inc. 20240408 0 34.75 34.75 34.75 34.75 100 34.75
DPLS.US Darkpulse Inc 20240408 0 0.0009 0.001 0.0009 0.0009 8174335 0.0009
DPWW.US Diego Pellicer Worldwide Inc. 20240408 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240408 0 0.0003 0.0003 0.0002 0.0003 337665 0.0003
DSBX.US Dogwood State Bank 20240408 0 16.1925 16.1925 16.1925 16.1925 0 16.1925
DTGI.US Digerati Technologies Inc 20240408 0 0.0201 0.0255 0.0176 0.0255 327700 0.0255 up up correct
DYNR.US DynaResource Inc. 20240408 0 1.61 1.63 1.61 1.63 3600 1.63 up down incorrect
EACO.US EACO Corporation 20240408 0 34 34 34 34 200 34
EAWD.US ENERGY & WTR DEV CORP 20240408 0 0.055 0.06 0.055 0.0599 176400 0.0599 up down incorrect
EFBI.US Eagle Financial Bancorp Inc. 20240408 0 17.41 17.41 17.41 17.41 0 17.41
EFSI.US Eagle Financial Services Inc. 20240408 0 29.65 29.65 29.65 29.65 0 29.65
ELTP.US Elite Pharmaceuticals Inc. 20240408 0 0.14 0.14 0.13 0.14 754300 0.14
ELVG.US ELVICTOR GROUP INC 20240408 0 0.0126 0.0126 0.0126 0.0126 0 0.0126
EMED.US ELECTROMEDICAL TECH INC 20240408 0 0.001 0.001 0.001 0.001 20000 0.001
EMMA.US Emmaus Life Sciences Inc. 20240408 0 0.114 0.114 0.105 0.105 3500 0.105 down up incorrect
EMYB.US Embassy Bancorp Inc. 20240408 0 13.6 13.6 13.5 13.5 4000 13.5 down down correct
ENBP.US ENB Financial Corp 20240408 0 14.88 14.88 14.88 14.88 200 14.88
ENDV.US Endonovo Therapeutics Inc. 20240408 0 0.0032 0.0032 0.0032 0.0032 5100 0.0032
ENZC.US Enzolytics Inc 20240408 0 0.0087 0.0088 0.0082 0.0085 3255125 0.0085 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240408 0 0.07 0.08 0.07 0.08 1200 0.08 up up correct
EQFN.US Equitable Financial Corp 20240408 0 12.93 12.93 12.93 12.93 0 12.93
ESBS.US ES Bancshares Inc 20240408 0 5.13 5.18 5.13 5.18 23400 5.18 up up correct
ESMC.US Escalon Medical Corp. 20240408 0 0.19 0.19 0.19 0.19 4100 0.19
ETCG.US Grayscale Ethereum Classic Trust 20240408 0 17 18.94 16.75 18.93 235200 18.93 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240408 0 25.87 27.33 25 27.223 4504300 27.223 up up correct
ETST.US Earth Science Tech Inc. 20240408 0 0.068 0.069 0.0572 0.0572 84165 0.0572 down down correct
EWLL.US eWellness Healthcare Corp. 20240408 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240408 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240408 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240408 0 2.75 2.77 2.75 2.77 3900 2.77 up up correct
FALC.US FalconStor Software Inc. 20240408 0 1.88 1.88 1.88 1.88 0 1.88
FBAK.US First National Bank Alaska 20240408 0 198.5 200 198.5 199.97 200 199.97 up up correct
FBPA.US Farmers Bank of Appomattox 20240408 0 22.47 22.47 22.47 22.47 0 22.47
FBTT.US First Bankers Trustshares Inc. 20240408 0 17.25 17.25 17.25 17.25 0 17.25
FCIC.US FCCC Inc. 20240408 0 0.36 0.36 0.36 0.36 0 0.36
FDCT.US FDCTECH INC 20240408 0 0.018 0.018 0.015 0.015 336100 0.015 down down correct
FDVA.US Freedom Bank of Virginia 20240408 0 9.77 9.77 9.77 9.77 0 9.77
FETM.US Fentura Financial Inc. 20240408 0 23.99 23.99 23.99 23.99 0 23.99
FFLO.US FREE FLOW INC 20240408 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240408 0 68.45 68.45 68.45 68.45 0 68.45
FGCO.US Financial Gravity Companies Inc. 20240408 0 0.19 0.19 0.19 0.19 5400 0.19
FGNV.US Forge Innovation Development Corp 20240408 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240408 0 0.03 0.03 0.03 0.03 0 0.03
FISB.US 1st Capital Bancorp 20240408 0 10.85 11 10.85 11 11700 11 up up correct
FLES.US THE 4 LESS GROUP INC 20240408 0 0.053 0.058 0.041 0.045 3148600 0.045 down down correct
FLSS.US Forbes Energy Services Ltd 20240408 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240408 0 4700 4700 4650 4650 100 4650 down down correct
FMBM.US F & M Bank Corp. 20240408 0 16.22 16.22 16.22 16.22 0 16.22
FMCB.US Farmers & Merchants Bancorp 20240408 0 980 990 980 990 100 990 up up correct
FMCC.US Freddie Mac 20240408 0 1.2 1.36 1.16 1.35 3160300 1.35 up up correct
FMHS.US FARMHOUSE INC 20240408 0 0.21 0.21 0.21 0.21 0 0.21
FNAM.US Evolutionary Genomics Inc. 20240408 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240408 0 25.05 25.05 25.05 25.05 0 25.05
FNMA.US Federal National Mortgage Association 20240408 0 1.27 1.5 1.25 1.48 6773600 1.48 up up correct
FNRN.US First Northern Community Bancorp 20240408 0 8.95 8.95 8.95 8.95 0 8.95
FORW.US Forwardly Inc 20240408 0 0.0166 0.02 0.014 0.02 753937 0.02 up up correct
FRSB.US First Resource Bank 20240408 0 13.3 13.3 13.3 13.3 0 13.3
FSSN.US FISION Corp. 20240408 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240408 0 5.43 5.45 5.26 5.28 65100 5.2373 down up incorrect
FTLF.US FitLife Brands Inc 20240408 0 27.77 28.79 27.0101 28.49 12628 28.49 up down incorrect
FUST.US Fuse Group Holding Inc. 20240408 0 0.5 0.505 0.485 0.485 320700 0.485 down up incorrect
FWONB.US Liberty Media Formula One Corporation Series B 20240408 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240408 0 0.0001 0.0001 0.0001 0.0001 1490 0.0001
GBFH.US GBank Financial Holdings Inc. 20240408 0 15.69 15.69 15.69 15.69 0 15.69
GBLX.US GB Sciences Inc 20240408 0 0.01 0.01 0.01 0.01 71200 0.01
GBTC.US Grayscale Bitcoin Trust 20240408 0 64.3 64.35 63.445 63.96 10865600 63.96 down up incorrect
GCAN.US Greater Cannabis Co. Inc. 20240408 0 0.0007 0.0007 0.0007 0.0007 482886 0.0007
GCEH.US Global Clean Energy Holdings Inc. 20240408 0 0.95 0.95 0.9331 0.9331 10085 0.9331 down up incorrect
GDLC.US Grayscale Digital Large Cap Fund LLC 20240408 0 23.01 23.45 22.78 23.42 57900 23.42 up down incorrect
GIBX.US GIB CAP GROUP INC 20240408 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240408 0 0.12 0.12 0.12 0.12 500 0.12
GKIN.US Guskin Gold Corp. 20240408 0 0.0063 0.0074 0.0063 0.007 20195 0.007 up up correct
GKIT.US Greenkraft Inc. 20240408 0 0.0242 0.0242 0.0242 0.0242 0 0.0242
GLAE.US GlassBridge Enterprises Inc 20240408 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240408 0 1.32 1.32 1.32 1.32 11500 1.32
GLNS.US Golden Star Resource Corp. 20240408 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240408 0 1.33 1.35 1.3 1.3 53200 1.3 down down correct
GMER.US GOOD GAMING INC 20240408 0 0.0181 0.02 0.0181 0.0191 222315 0.0191 up up correct
GMGT.US Gaming Technologies Inc. 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240408 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240408 0 2.75 2.75 2.75 2.75 0 2.75
GPFT.US Grapefruit USA Inc 20240408 0 0.002 0.002 0.0014 0.0015 769900 0.0015 down down correct
GPOX.US GPO PLUS INC 20240408 0 0.126 0.133 0.126 0.133 4000 0.133 up up correct
GRMC.US GOLDRICH MINING CO 20240408 0 0.02 0.02 0.02 0.02 0 0.02
GRWC.US Grow Capital Inc. 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240408 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240408 0 0.001 0.001 0.001 0.001 0 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240408 0 0.0009 0.0009 0.0007 0.0007 10682632 0.0007 down down correct
GSTX.US Graphene & Solar Technologies Ltd. 20240408 0 0.0058 0.0058 0.0058 0.0058 0 0.0058
GTEH.US Gentech Holdings Inc 20240408 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240408 0 0.231 0.247 0.22 0.2363 407200 0.2363 up up correct
GTLL.US Global Techs Ltd 20240408 0 0.0002 0.0003 0.0002 0.0002 4147481 0.0002
GVSI.US Good Vibrations Shoes Inc 20240408 0 0.002 0.0022 0.0019 0.0022 10108390 0.0022 up up correct
GWSN.US Gulf West Security Network Inc. 20240408 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240408 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240408 0 58.01 61.98 57.27 57.27 5300 57.27 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240408 0 21.1 21.1 21.1 21.1 0 21.1
HCBC.US High Country Bancorp Inc. 20240408 0 31.25 31.25 31.25 31.25 0 31.25
HCMC.US Healthier Choices Mgmt 20240408 0 0.0001 0.0001 0.0001 0.0001 108854122 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240408 0 0.12 0.12 0.12 0.12 100 0.12
HGTXU.US Hugoton Royalty Trust 20240408 0 0.5401 0.55 0.54 0.55 5705 0.55 up up correct
HLAN.US Heartland BancCorp 20240408 0 85.49 86 85.49 85.9 2900 85.9 up up correct
HLYK.US HealthLynked Corp 20240408 0 0.056 0.059 0.051 0.059 85600 0.059 up up correct
HMBL.US Humbl Inc 20240408 0 0.0007 0.0008 0.0006 0.0008 104158400 0.0008 up up correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240408 0 0.39 0.39 0.39 0.39 0 0.39
HPNN.US Hop-On Inc 20240408 0 0.0005 0.0007 0.0005 0.0005 35860982 0.0005
HPTO.US hopTo Inc. 20240408 0 0.31 0.31 0.31 0.31 0 0.31
HQDA.US HQDA Elderly Life Network Corp. 20240408 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240408 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240408 0 0.723 0.84 0.7 0.721 7600 0.721 down down correct
HYEX.US HEALTHY EXTRACTS INC 20240408 0 2.23 2.23 2.23 2.23 0 2.23
HYSR.US Sunhydrogen Inc. 20240408 0 0.018 0.019 0.018 0.018 5332500 0.018
HZEN.US Grayscale Horizen Trust 20240408 0 7.82 8.05 7.4 7.51 270400 7.51 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240408 0 21.9 21.9 21.9 21.9 0 21.9
ICBU.US Imd Companies Inc 20240408 0 0.0005 0.0006 0.0005 0.0005 8938331 0.0005
ICCT.US iCoreConnect Inc. 20240408 0 1.13 1.13 1.1 1.1 19549 1.1 down down correct
ICNB.US Iconic Brands Inc. 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240408 0 1.38 1.45 1.38 1.45 1276 1.45 up up correct
IEHC.US IEH Corporation 20240408 0 6 6 6 6 1800 6
IFHI.US Integrated Financial Holdings Inc. 20240408 0 31 31 30.87 31 14200 31
IGEN.US IGEN Networks Corp. 20240408 0 0.0002 0.0003 0.0002 0.0003 3120372 0.0003 up up correct
ILAL.US International Land Alliance Inc. 20240408 0 0.045 0.055 0.031 0.049 81400 0.049 up up correct
ILUS.US Ilustrato Pictures Intl 20240408 0 0.012 0.012 0.011 0.012 5058800 0.012
IMCI.US INFINITE GROUP INC 20240408 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240408 0 0.001 0.001 0.001 0.001 21750 0.001
INBC.US InBankShares Corporation 20240408 0 8.12 8.12 8.12 8.12 0 8.12
INBP.US Integrated BioPharma Inc. 20240408 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240408 0 9.5 9.5 9.5 9.5 0 9.5
INIS.US International Isotopes Inc. 20240408 0 0.03 0.04 0.03 0.04 116600 0.04 up up correct
INKW.US Greene Concepts Inc New 20240408 0 0.0026 0.0028 0.0026 0.0027 1761712 0.0027 up up correct
INLB.US Item 9 Labs Corp. 20240408 0 0.0004 0.0004 0.0003 0.0003 4148533 0.0003 down down correct
INND.US Innerscope Hearing Tech 20240408 0 0.0002 0.0004 0.0002 0.0003 141355190 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240408 0 0.068 0.068 0.068 0.068 0 0.068
INTV.US Integrated Ventures Inc 20240408 0 1.23 1.4 1.18 1.4 4200 1.4 up up correct
INVU.US InvestView Inc. 20240408 0 0.0143 0.0178 0.014 0.0173 157734 0.0173 up up correct
IONI.US I-On Digital Corp. 20240408 0 0.27 0.29 0.27 0.29 12600 0.29 up up correct
IPIX.US Innovation Pharmaceuticals Inc 20240408 0 0.012 0.013 0.01 0.0118 892922 0.0118 down down correct
IPSI.US Innovative Payment Solutions Inc. 20240408 0 0.166 0.166 0.166 0.166 100 0.166
IQST.US Iqstel Inc 20240408 0 0.37 0.389 0.355 0.37 162100 0.37
ISBA.US Isabella Bank Corporation 20240408 0 18.95 18.95 18.95 18.95 0 18.95
ISCO.US International Stem Cell Corporation 20240408 0 0.1 0.1 0.1 0.1 37 0.1
IVDN.US Innovative Designs Inc. 20240408 0 0.14 0.14 0.13 0.13 5300 0.13 down down correct
IVFH.US Innovative Food Holdings Inc. 20240408 0 1 1.02 0.991 1.02 35300 1.02 up up correct
IWSY.US ImageWare Systems Incorporated 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240408 0 23.5 23.5 23.5 23.5 100 23.5
JFBC.US Jeffersonville Bancorp 20240408 0 18.5 18.5 18.5 18.5 25 18.5
JKSM.US Jacksam Corp. 20240408 0 0.0119 0.0119 0.0119 0.0119 0 0.0119
JSDA.US Jones Soda Co. 20240408 0 0.225 0.23 0.22 0.22 67400 0.22 down down correct
KAYS.US Kaya Holdings Inc. 20240408 0 0.0315 0.0315 0.0315 0.0315 200 0.0315
KBLB.US Kraig Biocraft Laboratories Inc. 20240408 0 0.08 0.09 0.08 0.08 3687700 0.08
KBPH.US Kyto Technology and Life Science Inc. Class B 20240408 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240408 0 36.4 36.4 36.4 36.4 0 36.4
KGKG.US Kona Gold Solutions Inc. 20240408 0 0.0034 0.0035 0.003 0.0032 7014280 0.0032 down up incorrect
KISB.US Kish Bancorp Inc. 20240408 0 30.5 30.5 30.5 30.5 0 30.1336
KITL.US Kisses From Italy Inc 20240408 0 0.0014 0.0014 0.0012 0.0012 291800 0.0012 down up incorrect
KTEL.US KonaTel Inc. 20240408 0 0.471 0.515 0.421 0.5 18800 0.5 up up correct
KTHN.US Katahdin Bankshares Corp. 20240408 0 22.7 22.7 22.7 22.7 1100 22.7
LBRDB.US Liberty Broadband Corp. Class B 20240408 0 53.01 53.01 53.01 53.01 26 53.01
LBSR.US LIBERTY STAR URANM METLS 20240408 0 0.4415 0.455 0.367 0.43 34900 0.43 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240408 0 0.027 0.027 0.027 0.027 2000 0.027
LDSN.US Luduson G Inc 20240408 0 0.51 0.51 0.51 0.51 0 0.51
LEAI.US Legacy Education Alliance Inc 20240408 0 0.123 0.1627 0.123 0.1627 67930 0.1627 up up correct
LFER.US Life on Earth Inc. 20240408 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240408 0 15.15 15.19 15 15.19 500 15.19 up up correct
LGCP.US LEGION CAP CORP 20240408 0 0.1975 0.1975 0.1975 0.1975 0 0.1975
LGIQ.US Logiq Inc. 20240408 0 0.019 0.028 0.019 0.023 374800 0.023 up up correct
LICT.US LICT Corporation 20240408 0 16500 16500 16500 16500 0 16500
LIVC.US Live Current Media Inc. 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240408 0 29.61 29.61 29.61 29.61 7 29.61
LQMT.US Liquidmetal Technologies Inc. 20240408 0 0.07 0.07 0.07 0.07 439700 0.07
LSMG.US Lode-Star Mining Inc. 20240408 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240408 0 45 49.6 44.28 47 349000 47 up up correct
LTNC.US Labor Smart Inc 20240408 0 0.01 0.0116 0.009 0.01 67690216 0.01
LTUM.US Lithium Corporation 20240408 0 0.04 0.04 0.035 0.037 231600 0.037 down down correct
LUMB.US Lumbee Guaranty Bank 20240408 0 11 11 11 11 0 11
LUVU.US Luvu Brands Inc. 20240408 0 0.08 0.08 0.08 0.08 25000 0.08
LYBC.US Lyons Bancorp Inc. 20240408 0 39.56 39.56 39.5 39.5 500 39.5 down down correct
MACE.US Mace Security International Inc. 20240408 0 0.04 0.04 0.04 0.04 226400 0.04
MAGE.US Magellan Gold Corporation 20240408 0 0.154 0.178 0.154 0.178 500 0.178 up up correct
MBLU.US Morris State Bancshares Inc 20240408 0 85 85 85 85 0 85
MCBI.US Mountain Commerce Bancorp Inc. 20240408 0 18 18.25 17.61 18.15 10100 18.15 up up correct
MCOA.US Marijuana Company of America Inc. 20240408 0 0.0001 0.0002 0.0001 0.0002 20156199 0.0002 up up correct
MDCN.US Medican Enterprises Inc 20240408 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240408 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240408 0 0.95 0.96 0.92 0.94 69200 0.94 down down correct
MFON.US Mobivity Holdings Corp. 20240408 0 0.59 0.6 0.55 0.55 6300 0.55 down down correct
MGTI.US MGT Capital Investments Inc. 20240408 0 0.0026 0.003 0.0026 0.0028 2097542 0.0028 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240408 0 17.76 17.77 17.76 17.77 1100 17.77 up up correct
MHTX.US Manhattan Scientifics Inc. 20240408 0 0.002 0.002 0.002 0.002 1000 0.002
MITI.US MITESCO INC 20240408 0 0.43 0.43 0.43 0.43 400 0.43
MJHI.US MJ Harvest Inc. 20240408 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240408 0 0.0035 0.0037 0.0032 0.0034 9409637 0.0034 down down correct
MJNE.US MJ HOLDINGS INC 20240408 0 0.005 0.006 0.005 0.006 4800 0.006 up down incorrect
MMEX.US Mmex Resources Corp 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MMND.US Mastermind Inc. 20240408 0 0.15 0.15 0.06 0.06 53000 0.06 down up incorrect
MNAT.US Marquette National Corporation 20240408 0 25.3 26.5 25.3 26.5 400 26.5 up down incorrect
MNBO.US MNB Holdings Corporation 20240408 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240408 0 48 48 48 48 300 48
MNTR.US Mentor Capital Inc. 20240408 0 0.05 0.05 0.04 0.05 3900 0.05
MPIR.US Empire Diversified Energy Inc. 20240408 0 0.22 0.22 0.22 0.22 0 0.22
MRMD.US MariMed Inc 20240408 0 0.25 0.278 0.25 0.263 434200 0.263 up down incorrect
MRZM.US Marizyme Incorporated 20240408 0 0.06 0.06 0.06 0.06 0 0.06
MSTO.US Masterbeat Corp 20240408 0 0.0001 0.0001 0.0001 0.0001 1113500 0.0001
MVLY.US Mission Valley Bancorp 20240408 0 13.02 13.3 13.02 13.3 4100 13.3 up up correct
NANX.US Nanophase Technologies Corporation 20240408 0 0.77 0.8 0.77 0.8 6000 0.8 up up correct
NASB.US NASB Financial Inc. 20240408 0 32.01 32.01 32.01 32.01 0 32.01
NAUH.US National American University Holdings Inc. 20240408 0 0.05 0.05 0.05 0.05 0 0.05
NBIO.US Nascent Biotech Inc. 20240408 0 0.12 0.12 0.08 0.0847 676507 0.0847 down down correct
NGTF.US NightFood Holdings Inc. 20240408 0 0.008 0.0095 0.0075 0.0084 539607 0.0084 up down incorrect
NIDB.US Northeast Indiana Bancorp Inc. 20240408 0 17 17 17 17 0 17
NLCP.US NewLake Capital Partners 20240408 0 18.61 18.98 17.09 17.5 64800 17.5 down up incorrect
NLST.US Netlist Inc 20240408 0 1.34 1.44 1.25 1.29 315700 1.29 down up incorrect
NOBH.US Nobility Homes Inc. 20240408 0 35 35 35 35 0 35
NOHO.US Novation Holdings Inc 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240408 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240408 0 0.4 0.4 0.4 0.4 14000 0.4
NSAV.US Net Savings Link Inc 20240408 0 0.0014 0.0016 0.0014 0.0014 2932991 0.0014
NUGS.US Cannabis Strategic Ventures 20240408 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240408 0 0.0474 0.0474 0.0463 0.0463 17800 0.0463 down down correct
NUVR.US Nuvera Communications Inc. 20240408 0 11.44 11.44 11.25 11.25 3300 11.25 down down correct
NWBO.US Northwest Biotherapeutics Inc. 20240408 0 0.55 0.57 0.54 0.54 772400 0.54 down down correct
NWYF.US Northway Financial Inc. 20240408 0 18.25 18.25 18.25 18.25 0 18.25
NXEN.US Nexien BioPharma Inc. 20240408 0 0.02 0.02 0.02 0.02 1800 0.02
ODII.US ODYSSEY SEMCONDCTR TECH 20240408 0 0.0714 0.0714 0.0714 0.0714 12000 0.0714
ODYY.US Odyssey Group International Inc. 20240408 0 0.038 0.05 0.038 0.05 18200 0.05 up up correct
OMTK.US Omnitek Engineering Corp. 20240408 0 0.02 0.02 0.02 0.02 2500 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240408 0 1.25 1.25 1.25 1.25 500 1.25
OPTI.US Optec International Inc 20240408 0 0.004 0.0042 0.0038 0.0039 32560647 0.0039 down down correct
OPVS.US NanoFlex Power Corp. 20240408 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240408 0 7.3 7.36 7.03 7.08 15175 7.08 down down correct
OSBK.US Oconee Financial Corporation 20240408 0 33.75 33.75 33.75 33.75 1065 33.75
OTCM.US OTC Markets Group Inc. 20240408 0 53.98 53.98 52.15 53 11900 53 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240408 0 0.04 0.04 0.04 0.04 11400 0.04
OTTW.US Ottawa Bancorp Inc. 20240408 0 11.05 11.05 11.05 11.05 10000 11.05
OWPC.US One World Pharma Inc. 20240408 0 0.07 0.07 0.062 0.065 21600 0.065 down down correct
OZSC.US Ozop Energy Solutions Inc 20240408 0 0.001 0.001 0.0008 0.0008 45507752 0.0008 down down correct
PBAM.US Private Bancorp of America Inc. 20240408 0 34.25 34.25 34.15 34.15 1200 34.15 down down correct
PBIO.US Pressure BioSciences Inc. 20240408 0 0.27 0.28 0.25 0.25 17800 0.25 down down correct
PBNC.US PB Financial Corporation 20240408 0 41 41 41 41 0 41
PBNK.US Pinnacle Bank 20240408 0 15.7 15.85 15.7 15.85 15500 15.85 up up correct
PBSV.US Pharma-Bio Serv Inc. 20240408 0 0.89 0.89 0.89 0.89 300 0.89
PBYA.US Upstryve Inc 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240408 0 15.5 15.5 15.5 15.5 0 15.5
PFHO.US Pacific Health Care Organization Inc. 20240408 0 0.58 0.6 0.58 0.6 10000 0.6 up up correct
PFLC.US Pacific Financial Corporation 20240408 0 9.61 9.61 9.55 9.55 4500 9.55 down down correct
PFTI.US Puradyn Filter Technologies Incorporated 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240408 0 0.07 0.08 0.07 0.0755 4274 0.0755 up up correct
PGTK.US Pacific Green Technologies Inc. 20240408 0 0.45 0.45 0.45 0.45 0 0.45
PHCG.US Pure Harvest Cannabis Group Inc. 20240408 0 0.003 0.003 0.003 0.003 0 0.003
PHIL.US Phi Group Inc 20240408 0 0.0002 0.0003 0.0002 0.0003 13838903 0.0003 up up correct
PHOT.US GrowLife Inc. 20240408 0 0.0008 0.0011 0.0008 0.0011 455 0.0011 up up correct
PKTX.US ProtoKinetix Incorporated 20240408 0 0.017 0.0178 0.017 0.017 30109 0.017
PMHG.US Prime Meridian Holding Co. 20240408 0 22.6 22.6 22.6 22.6 0 22.6
PPBN.US Pinnacle Bankshares Corporation 20240408 0 28 28 27.1 27.57 700 27.57 down down correct
PPHI.US Positive Physicians Holdings Inc. 20240408 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240408 0 0.18 0.18 0.17 0.17 9100 0.17 down down correct
PSBQ.US PSB Holdings Inc. 20240408 0 21 21 20.26 20.99 1200 20.99 down down correct
PTOI.US Plastic2Oil Inc. 20240408 0 0.0052 0.0058 0.0045 0.0045 21000 0.0045 down down correct
PUBC.US PureBase Corporation 20240408 0 0.088 0.088 0.088 0.088 28000 0.088
PURE.US Pure Bioscience Inc. 20240408 0 0.08 0.09 0.08 0.09 2100 0.09 up up correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240408 0 0.14 0.149 0.137 0.145 420900 0.145 up up correct
PWCO.US PwrCor Inc. 20240408 0 0.056 0.056 0.056 0.056 10000 0.056
PXFG.US Phoenix Footwear Group Inc. 20240408 0 0.05 0.05 0.05 0.05 7000 0.05
QBIO.US Q BioMed Inc. 20240408 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
QEPC.US Q.E.P. CO INC 20240408 0 28 28 26.33 28 5400 28
QGSI.US QuantGate Systems Inc 20240408 0 0.038 0.038 0.036 0.036 359400 0.036 down down correct
QMCI.US QuoteMedia Inc. 20240408 0 0.21 0.21 0.21 0.21 35000 0.21
QPRC.US Quest Patent Research Corp. 20240408 0 0.69 0.69 0.69 0.69 0 0.69
QRON.US Qrons Inc. 20240408 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240408 0 7.4 7.4 7.4 7.4 800 7.4
QSEP.US QS Energy Inc. 20240408 0 0.05 0.06 0.05 0.06 9500 0.06 up up correct
RASP.US Rasna Therapeutics Inc. 20240408 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240408 0 0.081 0.0825 0.076 0.0812 446042 0.0812 up up correct
RELT.US Reliant Holdings Inc. 20240408 0 0.12 0.14 0.085 0.1029 5958 0.1029 down down correct
RGBP.US Regen Biopharma Inc 20240408 0 0.69 0.69 0.6075 0.65 24097 0.65 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240408 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240408 0 0.003 0.003 0.003 0.003 0 0.003
RMHB.US Rocky Mountain High Brands Inc 20240408 0 0.009 0.0145 0.009 0.0102 165100 0.0102 up up correct
ROYE.US Royal Energy Resources Inc. 20240408 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240408 0 0.05 0.05 0.05 0.05 1500 0.05
RPMT.US Rego Payment Architectures Inc 20240408 0 1.17 1.23 1.14 1.143 30100 1.143 down down correct
RRIF.US Rainforest Resources Inc. 20240408 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240408 0 0.0008 0.0009 0.0008 0.0008 3838415 0.0008
RSTN.US RDE INC 20240408 0 4.1 4.16 4 4.16 700 4.16 up up correct
RVIV.US Reviv3 Procare Co. 20240408 0 12.63 12.98 12.07 12.61 1848 12.61 down down correct
RWCB.US Redwood Capital Bancorp 20240408 0 20.51 20.6 20.5 20.5 4600 20.5 down down correct
RXMD.US Progressive Care Inc. 20240408 0 1.93 1.93 1.91 1.91 2300 1.91 down down correct
SABK.US South Atlantic Bancshares Inc. 20240408 0 10.6 10.7 10.6 10.7 400 10.7 up up correct
SAML.US SAMSARA LUGGAGE INC 20240408 0 0.0263 0.0315 0.0263 0.028 244701 0.028 up up correct
SANP.US Santo Mining Corp 20240408 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240408 0 0.31 0.5 0.31 0.5 900 0.5 up up correct
SCIA.US SCI Engineered Materials Inc. 20240408 0 5.25 5.37 5.25 5.37 7100 5.37 up up correct
SCND.US Scientific Industries Inc. 20240408 0 1.72 1.72 1.66 1.72 12900 1.72
SCOO.US School Specialty Inc. 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240408 0 27.15 27.74 27.12 27.7 2900 27.7 up up correct
SEGI.US Sycamore Entmt Group Inc 20240408 0 0.0007 0.0007 0.0006 0.0006 367663 0.0006 down down correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240408 0 0.05 0.07 0.04 0.07 51500 0.07 up up correct
SGMD.US Sugarmade Inc. 20240408 0 0.008 0.008 0.0035 0.0035 11969 0.0035 down down correct
SHMP.US NaturalShrimp Inc. 20240408 0 0.01 0.011 0.01 0.01 4916800 0.01
SHRG.US Sharing Services Global Corp. 20240408 0 0.002 0.002 0.002 0.002 206600 0.002
SHWZ.US Medicine Man Technologies Inc. 20240408 0 0.8025 0.85 0.8 0.825 4840 0.825 up up correct
SING.US SinglePoint Inc. 20240408 0 0.233 0.238 0.22 0.226 502600 0.226 down down correct
SIRC.US Solar Integrated Roofing Corp 20240408 0 0.0002 0.0002 0.0001 0.0002 121037687 0.0002
SKAS.US Saker Aviation Services Inc. 20240408 0 8.85 8.85 8.85 8.85 11 8.85
SKVI.US Skinvisible Inc. 20240408 0 0.07 0.07 0.07 0.07 0 0.07
SKYE.US SKYE BIOSCIENCE INC 20240408 0 9.05 10.25 8.8 9.59 26700 9.59 up up correct
SMGI.US SMG Industries Inc. 20240408 0 0.066 0.066 0.066 0.066 10000 0.066
SMKG.US SMART CARD MKTG SYS INC 20240408 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240408 0 0.0004 0.0004 0.0002 0.0003 58068716 0.0003 down down correct
SNVP.US Savoy Energy Corp New 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240408 0 0.0192 0.0192 0.0192 0.0192 500 0.0192
SNYR.US Synergy CHC Corp. 20240408 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240408 0 18.5 18.74 17.95 17.95 6000 17.95 down down correct
SPGX.US Sustainable Projects Group Inc 20240408 0 0.046 0.046 0.046 0.046 0 0.046
SPYR.US SPYR INC 20240408 0 0.0001 0.0001 0.0001 0.0001 22052500 0.0001
SRGZ.US Star Gold Corp. 20240408 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240408 0 16.5 16.5 16.5 16.5 100 16.5
STCB.US Starco Brands Inc 20240408 0 0.125 0.129 0.118 0.129 310200 0.129 up up correct
STEV.US Stevia Corp 20240408 0 0.0033 0.0036 0.0028 0.0036 140368 0.0036 up up correct
STHI.US Sprout Tiny Homes Inc. 20240408 0 0.0144 0.0144 0.0144 0.0144 0 0.0144
STLY.US HG Holdings Inc. 20240408 0 5.8 5.8 5.8 5.8 0 5.8
STMH.US Stem Holdings Inc. 20240408 0 0.129 0.129 0.129 0.129 0 0.129
SUME.US Summer Energy Holdings Inc. 20240408 0 0.415 0.415 0.415 0.415 0 0.415
SUND.US Sundance Strategies Inc. 20240408 0 0.95 0.95 0.95 0.95 0 0.95
SVBT.US SVB & T Corporation 20240408 0 40.9 40.9 40.9 40.9 0 40.9
SYEV.US Seychelle Environmental Technologies Inc. 20240408 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240408 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240408 0 0.0006 0.0006 0.0006 0.0006 14 0.0006
TAUG.US Tauriga Sciences Inc. 20240408 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240408 0 4.38 4.67 4.3 4.65 4300 4.65 up up correct
TCCO.US TECHNICAL COMMUNICATIONS 20240408 0 0.32 0.32 0.32 0.32 0 0.32
TCNB.US Town Center Bank 20240408 0 6.25 6.32 5.95 5.95 16400 5.95 down down correct
TDNT.US Trident Brands Incorporated 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240408 0 0.1799 0.1799 0.125 0.125 37597 0.125 down down correct
TGEN.US TECOGEN INC 20240408 0 0.7 0.75 0.7 0.75 3800 0.75 up up correct
TGHI.US Touchpoint Group Holdings Inc. 20240408 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240408 0 0.046 0.046 0.045 0.045 14200 0.045 down down correct
TIKK.US Tel-Instrument Electronics Corp 20240408 0 1.9 1.9 1.9 1.9 100 1.9
TIXC.US Tix Corporation 20240408 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240408 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240408 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240408 0 0.01 0.0137 0.01 0.0135 3059 0.0135 up up correct
TLRS.US Timberline Resources Corporation 20240408 0 0.04 0.04 0.04 0.04 20100 0.04
TLSS.US TRANSPORTATION & LOGISTIC 20240408 0 0.0002 0.0002 0.0001 0.0002 22239044 0.0002
TMBXF.US Tombstone Exploration Corporation 20240408 0 0.0031 0.0031 0.0031 0.0031 0 0.0031
TMRC.US Texas Mineral Resources Corp. 20240408 0 0.33 0.38 0.33 0.38 29700 0.38 up up correct
TOFB.US Tofutti Brands Inc. 20240408 0 0.8 0.86 0.8 0.86 6700 0.86 up up correct
TPCS.US TechPrecision Corporation 20240408 0 4.25 5.78 3.85 5.12 766400 5.12 up up correct
TPTW.US TPT Global Tech Inc. 20240408 0 0.0008 0.001 0.0008 0.001 32851609 0.001 up up correct
TRCK.US Track Group Inc. 20240408 0 0.27 0.27 0.27 0.27 23400 0.27
TRVR.US Two Rivers Financial Group Inc 20240408 0 33.06 33.06 33.06 33.06 0 33.06
TSSI.US TSS Inc. 20240408 0 0.6 0.6 0.56 0.57 113200 0.57 down up incorrect
TYFG.US Tri-County Financial Group Inc. 20240408 0 39 39 39 39 0 39
UBAB.US United Bancorporation of Alabama Inc. 20240408 0 42.35 42.35 42.35 42.35 600 42.35
UCASU.US UC Asset Limited Partnership 20240408 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240408 0 0.052 0.052 0.048 0.052 227300 0.052
UNIB.US University Bancorp Inc. 20240408 0 13.2 13.2 13.2 13.2 0 13.2
UNIF.US U & I Financial Corp. 20240408 0 7 7 7 7 0 7
UNIR.US Uniroyal Global Engineered Products Inc. 20240408 0 0.001 0.001 0.001 0.001 0 0.001
UNTN.US United Tennessee Bankshares Inc. 20240408 0 17.05 17.05 17.05 17.05 64 17.05
UNXP.US United Express Inc 20240408 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240408 0 0.8 0.8 0.8 0.8 1000 0.8
USAQ.US USA EQUITIES CORP 20240408 0 0.07 0.081 0.07 0.081 10500 0.081 up up correct
USMT.US US Metro Bancorp Inc. 20240408 0 3.3 3.3 3.3 3.3 0 3.3
UWHR.US Uwharrie Capital Corp 20240408 0 7.65 7.65 7.65 7.65 0 7.65
VFRM.US Veritas Farms Inc. 20240408 0 0.018 0.018 0.018 0.018 0 0.018
VISM.US Visium Technologies Inc 20240408 0 0.0045 0.0047 0.0042 0.0043 268041 0.0043 down down correct
VIVC.US Vivic Corp. 20240408 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240408 0 0.239 0.239 0.171 0.2 57446 0.2 down down correct
VPER.US Viper Networks Inc 20240408 0 0.0004 0.0005 0.0004 0.0004 2233955 0.0004
VPLM.US Voip-Pal.com Inc. 20240408 0 0.014 0.0144 0.014 0.0141 830689 0.0141 up up correct
VRUS.US Verus International Inc. 20240408 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240408 0 10.15 10.15 10.15 10.15 0 10.15
VYCO.US Vycor Medical Inc. 20240408 0 0.084 0.084 0.084 0.084 0 0.084
VYND.US VYNLEADS INC 20240408 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240408 0 0.06 0.06 0.0451 0.0451 2290 0.0451 down down correct
WARM.US Cool Technologies Inc. 20240408 0 0.0018 0.0019 0.0011 0.0019 2551400 0.0019 up up correct
WBBW.US Westbury Bancorp Inc 20240408 0 28.25 30 28 28 4700 28 down down correct
WCRS.US Western Capital Resources Inc. 20240408 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240408 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WDDD.US Worlds Inc. 20240408 0 0.008 0.0145 0.0065 0.0145 428200 0.0145 up up correct
WDLF.US Social Life Network Inc 20240408 0 0.0004 0.0006 0.0004 0.0005 4985601 0.0005 up up correct
WINR.US Simplicity Esports and Gaming Company. 20240408 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240408 0 0.32 0.4 0.31 0.33 12900 0.33 up up correct
WRIV.US White River Bancshares Co. 20240408 0 58 58 58 58 0 58
WTBFB.US W T B Financial Crp B 20240408 0 267.98 267.98 267.98 267.98 100 267.98
XDSL.US mPhase Technologies Inc. 20240408 0 0.001 0.001 0.001 0.001 6505 0.001
XERI.US XERIANT INC 20240408 0 0.02 0.02 0.017 0.019 1466200 0.019 down down correct
ZCSH.US Grayscale Zcash Trust 20240408 0 6.97 8 6.97 7.2 59800 7.2 up up correct
ZDPY.US Zoned Properties Inc. 20240408 0 0.48 0.49 0.48 0.49 1200 0.49 up up correct
ZNOG.US Zion Oil & Gas Inc 20240408 0 0.08 0.09 0.08 0.08 7609100 0.08

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