CollectAI

close-otc

2024/04/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240409 0 0.0195 0.0207 0.0195 0.0196 3018911 0.0196 up up correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240409 0 1.33 1.34 1.28 1.32 175600 1.32 down down correct
ABMC.US AMER BIO MEDICA CORP 20240409 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240409 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240409 0 0.065 0.075 0.065 0.068 20700 0.068 up up correct
ACBM.US Acro Biomedical Co Ltd 20240409 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240409 0 7.25 7.25 7.25 7.25 39 7.25
ACUR.US Acura Pharmaceuticals Inc. 20240409 0 0.0027 0.02 0.0027 0.0027 6100 0.0027
ADGO.US Advantego Corp 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240409 0 0.061 0.061 0.0561 0.061 77500 0.061
ADMT.US ADM Tronics Unlimited Inc. 20240409 0 0.09 0.09 0.09 0.09 0 0.09
AERG.US Applied Energetics Inc. 20240409 0 1.955 1.975 1.93 1.975 13200 1.975 up up correct
AFIPA.US Amfi Corp A 20240409 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240409 0 0.035 0.035 0.0311 0.0311 16824 0.0311 down down correct
AITX.US Artificial Intelligence Technology Solutions Inc 20240409 0 0.0027 0.0027 0.0025 0.0026 35146602 0.0026 down down correct
ALBY.US Community Capital Bancshares Inc. 20240409 0 19 19 19 19 0 19
ALDS.US APPlife Digital Solutions Inc. 20240409 0 0.0198 0.0198 0.0182 0.0182 24005 0.0182 down down correct
ALID.US Allied Corp. (California) 20240409 0 0.125 0.1425 0.1 0.14 2775 0.14 up up correct
ALKM.US Alkame Holdings Inc 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240409 0 26.81 27.2 26.81 27.2 9212 26.9882 up up correct
ALTD.US Altitude International Inc. 20240409 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240409 0 0.0002 0.0002 0.0002 0.0002 262532 0.0002
AMBZ.US American Business Bank 20240409 0 35.51 35.74 35.28 35.74 1200 35.74 up up correct
AMCT.US American Education Center Inc. 20240409 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240409 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240409 0 0.0002 0.0002 0.0002 0.0002 34 0.0002
AMMJ.US American Cannabis Company Inc 20240409 0 0.011 0.012 0.011 0.011 89200 0.011
AMMX.US AmeraMex International Inc. 20240409 0 0.158 0.158 0.158 0.158 500 0.158
AMNL.US Applied Minerals Inc. 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240409 0 0.04 0.04 0.04 0.04 101 0.04
ANDR.US Andrea Electronics Corporation 20240409 0 0.02 0.02 0.02 0.02 0 0.02
ARBV.US American Riviera Bank 20240409 0 15.38 15.98 15.38 15.98 500 15.98 up down incorrect
ARTH.US Arch Therapeutics Inc. 20240409 0 1.66 1.66 1.66 1.66 106 1.66
ARTNB.US Artesian Resources Corporation Class B 20240409 0 35.3 35.3 35.3 35.3 200 35.3
ATAO.US ALTAIR INTERNATIONAL CORP 20240409 0 0.078 0.078 0.068 0.075 24500 0.075 down up incorrect
ATGN.US Altigen Communications Inc 20240409 0 0.77 0.77 0.75 0.75 1100 0.75 down up incorrect
ATRX.US Adhera Therapeutics Inc 20240409 0 0.01 0.01 0.01 0.01 44 0.01
ATVK.US Ameritek Ventures 20240409 0 0.0018 0.0018 0.0018 0.0018 7150 0.0018
AUNXF.US Axp Energy Ltd 20240409 0 0.0008 0.0008 0.0007 0.0008 50200 0.0008
AXIM.US AXIM Biotechnologies Inc. 20240409 0 0.013 0.013 0.012 0.012 80600 0.012 down down correct
AZFL.US Amazonas Florestal New 20240409 0 0.0001 0.0001 0.0001 0.0001 10989523 0.0001
BABB.US BAB Inc. 20240409 0 0.78 0.8 0.78 0.78 5100 0.78
BANT.US Bantec Inc 20240409 0 0.01 0.01 0.0082 0.0088 732431 0.0088 down down correct
BASA.US Basanite Inc. 20240409 0 0.011 0.011 0.011 0.011 127900 0.011
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240409 0 50 50 50 50 0 50
BAYP.US Bayport Intl Holdgs Inc 20240409 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240409 0 8.99 8.99 8.9 8.9 1300 8.9 down down correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240409 0 19.35 19.35 17.18 17.73 519800 17.73 down down correct
BCTF.US Bancorp 34 Inc. 20240409 0 9.51 9.51 9.453 9.5 5400 9.5 down down correct
BDCO.US Blue Dolphin Energy Company 20240409 0 6.18 6.2 6.17 6.2 1300 6.2 up up correct
BDGR.US Black Dragon Res Cos Inc 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240409 0 2.42 2.42 2.12 2.12 4500 2.12 down down correct
BEGI.US BlackStar Enterprise Group Inc. 20240409 0 0.0016 0.0016 0.0014 0.0014 1536000 0.0014 down down correct
BELP.US Belpointe REIT Inc 20240409 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240409 0 28.75 28.75 28.75 28.75 1150 28.75
BFCH.US Bitfrontier Capital Hldgs 20240409 0 0.0115 0.014 0.0115 0.014 109493 0.014 up up correct
BIIO.US Bionovate Technologies 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240409 0 0.003 0.004 0.003 0.003 13986000 0.003
BLGO.US BioLargo Inc. 20240409 0 0.32 0.32 0.31 0.32 44000 0.32
BMNM.US Bimini Capital Management Inc. Class A 20240409 0 0.94 0.95 0.94 0.95 1300 0.95 up up correct
BMTM.US Bright Mountain Media Inc. 20240409 0 0.0541 0.0541 0.0541 0.0541 0 0.0541
BNCC.US BNCCorp Inc. 20240409 0 22.91 22.91 22.91 22.91 200 22.91
BNET.US Bion Environmental Technologies Inc. 20240409 0 0.88 0.91 0.85 0.85 3500 0.85 down down correct
BOID.US Bank of Idaho Holding Co 20240409 0 28.25 28.25 28.25 28.25 0 28.25
BRLL.US Barrel Energy Inc 20240409 0 0.0085 0.0088 0.0076 0.0088 529636 0.0088 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240409 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240409 0 0.365 0.365 0.365 0.365 0 0.365
BSFO.US Bank San Francisco California NEW 20240409 0 26.25 26.25 26 26.01 1610 26.01 down down correct
BSPK.US Bespoke Extracts Inc 20240409 0 0.1 0.1 0.0882 0.0882 1981 0.0882 down down correct
BTIM.US Boatim Inc. 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240409 0 0.09 0.09 0.09 0.09 16700 0.09
BUKS.US Butler National Corporation 20240409 0 0.81 0.81 0.79 0.79 7400 0.79 down down correct
BWMG.US BROWNIE'S MARINE GRP INC 20240409 0 0.0105 0.0118 0.0105 0.0118 3250 0.0118 up up correct
CANB.US Can B Corp. 20240409 0 0.025 0.028 0.025 0.028 244000 0.028 up up correct
CANN.US General Cannabis Corp. 20240409 0 0.0925 0.101 0.0915 0.0915 43700 0.0915 down down correct
CAPC.US Capstone Cos. Inc. 20240409 0 0.011 0.019 0.011 0.019 1900 0.019 up up correct
CAPS.US Capstone Therapeutics Corp. 20240409 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240409 0 0.0013 0.0014 0.0012 0.0014 3101345 0.0014 up up correct
CBAF.US Citba Financial Corporation 20240409 0 23.15 23.15 23.15 23.15 500 22.9363
CBBI.US CBB Bancorp Inc 20240409 0 9.98 10 9.95 10 9700 10 up up correct
CBDS.US Cannabis Sativa Inc. 20240409 0 0.0193 0.0193 0.0151 0.0151 106421 0.0151 down down correct
CBKM.US Consumers Bancorp Inc. 20240409 0 16 16 15.95 15.95 1000 15.95 down down correct
CBTN.US Citizens Bancorp Investment Inc Class A 20240409 0 31.58 31.58 31.58 31.58 0 31.58
CBWA.US Commencement Bank 20240409 0 10 10 9.85 10 15300 10
CCNB.US Coastal Carolina Bancshares Inc. 20240409 0 9.6 9.6 9.6 9.6 0 9.6
CCOB.US Century Cobalt Corp. 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240409 0 0.0001 0.0002 0.0001 0.0002 24000 0.0002 up up correct
CCUR.US CCUR Holdings Inc. 20240409 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240409 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240409 0 1.73 1.79 1.63 1.64 172500 1.64 down down correct
CFNB.US California First National Bancorp 20240409 0 18.83 18.83 18.83 18.83 0 18.83
CGLO.US Coro Global Inc 20240409 0 0.0005 0.0005 0.0005 0.0005 1000 0.0005
CHBH.US Croghan Bancshares Inc. 20240409 0 45.5 45.5 45.41 45.41 10200 44.84 down down correct
CHUC.US CHARLIES HOLDINGS INC 20240409 0 0.1075 0.1215 0.1075 0.1099 80700 0.1099 up up correct
CIBH.US CIB Marine Bancshares Inc. 20240409 0 20.1 20.1 19.81 20.05 1400 20.05 down down correct
CLCS.US Cell Source Inc. 20240409 0 0.5 0.5 0.5 0.5 0 0.5
CLRD.US CLEARDAY INC 20240409 0 0.55 0.55 0.4 0.52 6400 0.52 down up incorrect
CLSH.US CLS Holdings USA Inc 20240409 0 0.0579 0.0579 0.0537 0.0537 53150 0.0537 down up incorrect
CMTV.US Community Bancorp. 20240409 0 16.64 16.68 16.64 16.68 800 16.4482 up down incorrect
CMUV.US CMUV BANCORP 20240409 0 17.5 17.5 17.5 17.5 0 17.5
CMXC.US Cell MedX Corp. 20240409 0 0.03 0.03 0.03 0.03 0 0.03
CNAF.US Commercial National Financial Corporation 20240409 0 10.25 10.25 9.61 9.61 300 9.61 down up incorrect
CNBB.US CNB Community Bancorp Inc 20240409 0 35.25 35.25 35.25 35.25 0 35.25
CNBN.US CNB Bank Shares Inc. 20240409 0 17.15 17.15 17.15 17.15 0 17.15
CNBX.US Cannabics Pharmaceuticals Inc. 20240409 0 0.02 0.02 0.01 0.01 480400 0.01 down up incorrect
CNFN.US CFN Enterprises Inc 20240409 0 0.17 0.17 0.17 0.17 0 0.17
COSO.US CoastalSouth Bancshares Inc. 20240409 0 16.75 16.75 16.75 16.75 0 16.75
CPKF.US Chesapeake Financial Shares Inc. 20240409 0 17.8 17.8 17.8 17.8 200 17.8
CPMV.US MOSAIC IMMUNOENGINEERING 20240409 0 0.35 0.35 0.35 0.35 0 0.35
CPTP.US Capital Properties Inc. 20240409 0 10.55 10.55 10.55 10.55 0 10.55
CPWR.US Ocean Thermal Energy Corp. 20240409 0 0.033 0.033 0.025 0.025 163488 0.025 down down correct
CRBO.US Carbon Energy Corporation 20240409 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240409 0 2.08 2.08 2.08 2.08 0 2.08
CRSS.US Crossroads Systems Inc. 20240409 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240409 0 0.019 0.0199 0.0179 0.0186 209300 0.0186 down down correct
CRVW.US CareView Communications Inc. 20240409 0 0.05 0.06 0.05 0.05 20800 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240409 0 0.0376 0.0376 0.0366 0.0366 81500 0.0366 down down correct
CSHX.US Cashmere Valley Bank 20240409 0 51 51 51 51 0 51
CTGL.US Citrine Global Corp 20240409 0 0.011 0.011 0.011 0.011 0 0.011
CTUY.US Century Next Financial Corporation 20240409 0 29.1 29.1 29.1 29.1 0 29.1
CVAT.US Cavitation Technologies Inc. 20240409 0 0.02 0.02 0.02 0.02 0 0.02
CVSI.US CV Sciences Inc. 20240409 0 0.04 0.04 0.04 0.04 34200 0.04
CWBK.US CW Bancorp 20240409 0 30 30 30 30 0 30
CWGL.US Crimson Wine Group Ltd. 20240409 0 5.77 5.81 5.77 5.81 7300 5.81 up up correct
CWPE.US CW Petroleum Corp 20240409 0 0.136 0.136 0.136 0.136 0 0.136
CYBL.US Cyberlux Corp 20240409 0 0.0042 0.0056 0.0042 0.0043 964645 0.0043 up up correct
CYDY.US CytoDyn Inc. 20240409 0 0.17 0.17 0.16 0.16 1632500 0.16 down down correct
CYSM.US Community Bancorp of Santa Maria 20240409 0 10.5 10.5 10.5 10.5 0 10.5
DBIN.US Dacotah Banks Inc. 20240409 0 32 32 32 32 100 32
DCSX.US DIRECT COMM SOLUTIONS 20240409 0 0.687 0.687 0.687 0.687 0 0.687
DFCO.US DALRADA FINCL CORP 20240409 0 0.2 0.219 0.185 0.211 105200 0.211 up up correct
DGWR.US DEEP GREEN WASTE & REC 20240409 0 0.0521 0.0521 0.0521 0.0521 1 0.0521
DIGP.US DigiPath Inc. 20240409 0 0.02 0.0219 0.0166 0.0188 25500 0.0188 down down correct
DIMC.US Dimeco Inc. 20240409 0 34.6 34.6 34.58 34.6 800 34.6
DPLS.US Darkpulse Inc 20240409 0 0.0009 0.001 0.0009 0.0009 7076627 0.0009
DPWW.US Diego Pellicer Worldwide Inc. 20240409 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240409 0 0.0003 0.0003 0.0002 0.0003 124742 0.0003
DSBX.US Dogwood State Bank 20240409 0 16.1925 16.1925 16.1925 16.1925 0 16.1925
DTGI.US Digerati Technologies Inc 20240409 0 0.0192 0.0239 0.0191 0.0239 115100 0.0239 up up correct
DYNR.US DynaResource Inc. 20240409 0 1.8 1.84 1.75 1.75 700 1.75 down up incorrect
EACO.US EACO Corporation 20240409 0 35 35 35 35 100 35
EAWD.US ENERGY & WTR DEV CORP 20240409 0 0.06 0.06 0.0576 0.0585 28800 0.0585 down up incorrect
EFBI.US Eagle Financial Bancorp Inc. 20240409 0 17.41 17.41 17.41 17.41 0 17.41
EFSI.US Eagle Financial Services Inc. 20240409 0 29.65 29.65 29.65 29.65 0 29.65
ELTP.US Elite Pharmaceuticals Inc. 20240409 0 0.14 0.14 0.13 0.14 609300 0.14
ELVG.US ELVICTOR GROUP INC 20240409 0 0.0132 0.0132 0.0125 0.0125 50000 0.0125 down up incorrect
EMED.US ELECTROMEDICAL TECH INC 20240409 0 0.001 0.001 0.001 0.001 57500 0.001
EMMA.US Emmaus Life Sciences Inc. 20240409 0 0.105 0.105 0.105 0.105 0 0.105
EMYB.US Embassy Bancorp Inc. 20240409 0 13.5 13.5 13.5 13.5 0 13.5
ENBP.US ENB Financial Corp 20240409 0 14.74 14.74 14.3 14.3 5600 14.3 down down correct
ENDV.US Endonovo Therapeutics Inc. 20240409 0 0.0029 0.003 0.0026 0.003 711600 0.003 up up correct
ENZC.US Enzolytics Inc 20240409 0 0.0086 0.009 0.0083 0.0088 9433710 0.0088 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240409 0 0.09 0.1 0.07 0.09 28600 0.09
EQFN.US Equitable Financial Corp 20240409 0 12.93 12.93 12.93 12.93 0 12.93
ESBS.US ES Bancshares Inc 20240409 0 5.15 5.18 5.15 5.18 6000 5.18 up down incorrect
ESMC.US Escalon Medical Corp. 20240409 0 0.19 0.19 0.19 0.19 1 0.19
ETCG.US Grayscale Ethereum Classic Trust 20240409 0 18.86 18.92 16.8 16.99 193100 16.99 down up incorrect
ETHE.US Grayscale Ethereum Trust (ETH) 20240409 0 26.91 26.91 24.97 25.55 2912300 25.55 down up incorrect
ETST.US Earth Science Tech Inc. 20240409 0 0.067 0.067 0.0572 0.0572 37680 0.0572 down up incorrect
EWLL.US eWellness Healthcare Corp. 20240409 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240409 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240409 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240409 0 2.77 2.77 2.77 2.77 0 2.77
FALC.US FalconStor Software Inc. 20240409 0 1.64 1.64 1.64 1.64 400 1.64
FBAK.US First National Bank Alaska 20240409 0 199.97 200 194 194 400 194 down down correct
FBPA.US Farmers Bank of Appomattox 20240409 0 22.47 22.47 22.47 22.47 0 22.47
FBTT.US First Bankers Trustshares Inc. 20240409 0 17.25 17.25 17.25 17.25 0 17.25
FCIC.US FCCC Inc. 20240409 0 0.181 0.181 0.181 0.181 500 0.181
FDCT.US FDCTECH INC 20240409 0 0.015 0.017 0.015 0.015 13200 0.015
FDVA.US Freedom Bank of Virginia 20240409 0 9.77 9.77 9.77 9.77 0 9.77
FETM.US Fentura Financial Inc. 20240409 0 23.99 23.99 23.99 23.99 0 23.99
FFLO.US FREE FLOW INC 20240409 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240409 0 68.45 68.45 68.45 68.45 0 68.45
FGCO.US Financial Gravity Companies Inc. 20240409 0 0.18 0.18 0.18 0.18 900 0.18
FGNV.US Forge Innovation Development Corp 20240409 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240409 0 0.03 0.03 0.03 0.03 0 0.03
FISB.US 1st Capital Bancorp 20240409 0 10.81 11 10.81 11 8200 11 up up correct
FLES.US THE 4 LESS GROUP INC 20240409 0 0.048 0.048 0.029 0.031 5397100 0.031 down down correct
FLSS.US Forbes Energy Services Ltd 20240409 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240409 0 4605 4605 4505 4505 200 4505 down down correct
FMBM.US F & M Bank Corp. 20240409 0 16.3 16.3 16.3 16.3 100 16.3
FMCB.US Farmers & Merchants Bancorp 20240409 0 990 990 990 990 0 990
FMCC.US Freddie Mac 20240409 0 1.35 1.5 1.35 1.47 3440900 1.47 up up correct
FMHS.US FARMHOUSE INC 20240409 0 0.21 0.21 0.21 0.21 0 0.21
FNAM.US Evolutionary Genomics Inc. 20240409 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240409 0 25.05 25.05 25.05 25.05 0 25.05
FNMA.US Federal National Mortgage Association 20240409 0 1.49 1.63 1.46 1.57 4960900 1.57 up up correct
FNRN.US First Northern Community Bancorp 20240409 0 8.66 9.05 8.66 9.05 7900 9.05 up up correct
FORW.US Forwardly Inc 20240409 0 0.02 0.023 0.0159 0.02 1593939 0.02
FRSB.US First Resource Bank 20240409 0 13.3 13.3 13.3 13.3 0 13.3
FSSN.US FISION Corp. 20240409 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240409 0 5.31 5.31 5.21 5.26 84600 5.2175 down down correct
FTLF.US FitLife Brands Inc 20240409 0 28.5 28.5 27 27 4363 27 down down correct
FUST.US Fuse Group Holding Inc. 20240409 0 0.5 0.5 0.5 0.5 2000 0.5
FWONB.US Liberty Media Formula One Corporation Series B 20240409 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240409 0 0.0001 0.0001 0.0001 0.0001 6000100 0.0001
GBFH.US GBank Financial Holdings Inc. 20240409 0 15.69 15.69 15.69 15.69 0 15.69
GBLX.US GB Sciences Inc 20240409 0 0.01 0.01 0.01 0.01 136600 0.01
GBTC.US Grayscale Bitcoin Trust 20240409 0 62.93 63.25 60.78 61.45 11029500 61.45 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240409 0 0.0006 0.0007 0.0006 0.0007 772144 0.0007 up up correct
GCEH.US Global Clean Energy Holdings Inc. 20240409 0 0.9205 0.925 0.911 0.911 9408 0.911 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240409 0 23.2 23.26 22.24 22.88 55400 22.88 down down correct
GIBX.US GIB CAP GROUP INC 20240409 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240409 0 0.12 0.12 0.12 0.12 0 0.12
GKIN.US Guskin Gold Corp. 20240409 0 0.008 0.0115 0.008 0.0114 505629 0.0114 up up correct
GKIT.US Greenkraft Inc. 20240409 0 0.0242 0.0242 0.0242 0.0242 0 0.0242
GLAE.US GlassBridge Enterprises Inc 20240409 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240409 0 1.32 1.35 1.3 1.34 36000 1.34 up up correct
GLNS.US Golden Star Resource Corp. 20240409 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240409 0 1.3 1.41 1.23 1.4 293500 1.4 up up correct
GMER.US GOOD GAMING INC 20240409 0 0.0186 0.0186 0.0185 0.0185 10200 0.0185 down down correct
GMGT.US Gaming Technologies Inc. 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240409 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240409 0 2.75 2.75 2.75 2.75 0 2.75
GPFT.US Grapefruit USA Inc 20240409 0 0.0015 0.0015 0.0015 0.0015 10 0.0015
GPOX.US GPO PLUS INC 20240409 0 0.147 0.147 0.127 0.13 30700 0.13 down up incorrect
GRMC.US GOLDRICH MINING CO 20240409 0 0.02 0.02 0.02 0.02 0 0.02
GRWC.US Grow Capital Inc. 20240409 0 0.0001 0.0001 0.0001 0.0001 1050 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240409 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240409 0 0.001 0.001 0.001 0.001 10900 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240409 0 0.0007 0.0009 0.0007 0.0009 5156666 0.0009 up up correct
GSTX.US Graphene & Solar Technologies Ltd. 20240409 0 0.0058 0.0058 0.0058 0.0058 0 0.0058
GTEH.US Gentech Holdings Inc 20240409 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240409 0 0.2397 0.247 0.2029 0.2342 350700 0.2342 down down correct
GTLL.US Global Techs Ltd 20240409 0 0.0002 0.0003 0.0002 0.0003 10578450 0.0003 up up correct
GVSI.US Good Vibrations Shoes Inc 20240409 0 0.0022 0.0024 0.0021 0.0021 5376769 0.0021 down down correct
GWSN.US Gulf West Security Network Inc. 20240409 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240409 0 0.01 0.01 0.01 0.01 53000 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240409 0 59 63.7 57.21 57.21 5500 57.21 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240409 0 21.05 21.05 21.05 21.05 2000 21.05
HCBC.US High Country Bancorp Inc. 20240409 0 31.25 31.25 31.25 31.25 0 31.25
HCMC.US Healthier Choices Mgmt 20240409 0 0.0001 0.0001 0 0 104585378 0 down down correct
HEWA.US HEALTHWAREHOUSE.COM 20240409 0 0.11 0.11 0.11 0.11 1300 0.11
HGTXU.US Hugoton Royalty Trust 20240409 0 0.55 0.55 0.5431 0.5436 12302 0.5436 down down correct
HLAN.US Heartland BancCorp 20240409 0 85.89 86 85.89 86 1200 86 up up correct
HLYK.US HealthLynked Corp 20240409 0 0.056 0.059 0.052 0.059 70600 0.059 up up correct
HMBL.US Humbl Inc 20240409 0 0.0008 0.0008 0.0007 0.0007 60723200 0.0007 down down correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240409 0 0.36 0.36 0.33 0.35 4600 0.35 down down correct
HPNN.US Hop-On Inc 20240409 0 0.0006 0.0007 0.0005 0.0007 9593700 0.0007 up up correct
HPTO.US hopTo Inc. 20240409 0 0.31 0.31 0.31 0.31 0 0.31
HQDA.US HQDA Elderly Life Network Corp. 20240409 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240409 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240409 0 0.72 0.72 0.62 0.62 6800 0.62 down down correct
HYEX.US HEALTHY EXTRACTS INC 20240409 0 2.23 2.23 2.23 2.23 0 2.23
HYSR.US Sunhydrogen Inc. 20240409 0 0.018 0.019 0.017 0.017 4144200 0.017 down down correct
HZEN.US Grayscale Horizen Trust 20240409 0 7.51 7.78 7.25 7.45 118300 7.45 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240409 0 21.9 21.9 21.9 21.9 0 21.9
ICBU.US Imd Companies Inc 20240409 0 0.0006 0.0006 0.0005 0.0005 3413001 0.0005 down down correct
ICCT.US iCoreConnect Inc. 20240409 0 1.13 1.13 1.09 1.1296 21989 1.1296 down down correct
ICNB.US Iconic Brands Inc. 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240409 0 1.45 1.49 1.36 1.49 4301 1.49 up up correct
IEHC.US IEH Corporation 20240409 0 6 6 6 6 0 6
IFHI.US Integrated Financial Holdings Inc. 20240409 0 31.1 31.15 31.1 31.1 2300 31.1
IGEN.US IGEN Networks Corp. 20240409 0 0.0003 0.0003 0.0002 0.0002 3620000 0.0002 down down correct
ILAL.US International Land Alliance Inc. 20240409 0 0.041 0.052 0.035 0.052 33300 0.052 up up correct
ILUS.US Ilustrato Pictures Intl 20240409 0 0.012 0.012 0.01 0.012 12120500 0.012
IMCI.US INFINITE GROUP INC 20240409 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240409 0 0.0009 0.001 0.0009 0.001 1205646 0.001 up up correct
INBC.US InBankShares Corporation 20240409 0 8.12 8.12 8.12 8.12 0 8.12
INBP.US Integrated BioPharma Inc. 20240409 0 0.18 0.22 0.18 0.22 600 0.22 up up correct
INFT.US Infinity Bank 20240409 0 9.5 9.5 9.5 9.5 0 9.5
INIS.US International Isotopes Inc. 20240409 0 0.04 0.04 0.04 0.04 30600 0.04
INKW.US Greene Concepts Inc New 20240409 0 0.0027 0.003 0.0027 0.0029 1597890 0.0029 up up correct
INLB.US Item 9 Labs Corp. 20240409 0 0.0003 0.0004 0.0003 0.0004 1217020 0.0004 up up correct
INND.US Innerscope Hearing Tech 20240409 0 0.0003 0.0004 0.0002 0.0003 86464961 0.0003
INTI.US Inhibitor Therapeutics Inc. 20240409 0 0.057 0.057 0.057 0.057 500 0.057
INTV.US Integrated Ventures Inc 20240409 0 1.06 1.4 1.06 1.35 4800 1.35 up up correct
INVU.US InvestView Inc. 20240409 0 0.0165 0.0178 0.016 0.0178 186125 0.0178 up up correct
IONI.US I-On Digital Corp. 20240409 0 0.296 0.296 0.28 0.28 1400 0.28 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240409 0 0.0119 0.012 0.011 0.0119 177419 0.0119
IPSI.US Innovative Payment Solutions Inc. 20240409 0 0.166 0.166 0.166 0.166 138 0.166
IQST.US Iqstel Inc 20240409 0 0.384 0.384 0.34 0.359 276300 0.359 down down correct
ISBA.US Isabella Bank Corporation 20240409 0 18.51 18.95 18.05 18.43 15000 18.43 down down correct
ISCO.US International Stem Cell Corporation 20240409 0 0.07 0.07 0.07 0.07 500 0.07
IVDN.US Innovative Designs Inc. 20240409 0 0.13 0.13 0.13 0.13 6000 0.13
IVFH.US Innovative Food Holdings Inc. 20240409 0 1 1 0.99 0.99 3600 0.99 down down correct
IWSY.US ImageWare Systems Incorporated 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240409 0 23.5 23.5 23.5 23.5 0 23.5
JFBC.US Jeffersonville Bancorp 20240409 0 18 18 18 18 1000 18
JKSM.US Jacksam Corp. 20240409 0 0.0105 0.0119 0.0086 0.0119 25000 0.0119 up up correct
JSDA.US Jones Soda Co. 20240409 0 0.22 0.232 0.22 0.23 31100 0.23 up up correct
KAYS.US Kaya Holdings Inc. 20240409 0 0.0337 0.0337 0.0327 0.0327 500 0.0327 down down correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240409 0 0.08 0.09 0.08 0.08 855600 0.08
KBPH.US Kyto Technology and Life Science Inc. Class B 20240409 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240409 0 36.44 36.44 35.21 35.76 900 35.76 down down correct
KGKG.US Kona Gold Solutions Inc. 20240409 0 0.0032 0.0034 0.0023 0.0026 66487572 0.0026 down down correct
KISB.US Kish Bancorp Inc. 20240409 0 30.5 30.5 30.5 30.5 0 30.1336
KITL.US Kisses From Italy Inc 20240409 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
KTEL.US KonaTel Inc. 20240409 0 0.45 0.491 0.42 0.491 56700 0.491 up up correct
KTHN.US Katahdin Bankshares Corp. 20240409 0 22.7 22.7 22.7 22.7 0 22.7
LBRDB.US Liberty Broadband Corp. Class B 20240409 0 53.01 53.01 53.01 53.01 0 53.01
LBSR.US LIBERTY STAR URANM METLS 20240409 0 0.42 0.42 0.3709 0.3709 27100 0.3709 down up incorrect
LBUY.US Leafbuyer Technologies Inc. 20240409 0 0.024 0.024 0.022 0.022 126000 0.022 down up incorrect
LDSN.US Luduson G Inc 20240409 0 0.51 0.51 0.51 0.51 0 0.51
LEAI.US Legacy Education Alliance Inc 20240409 0 0.1627 0.1627 0.1627 0.1627 0 0.1627
LFER.US Life on Earth Inc. 20240409 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240409 0 14.77 15.18 14.77 15.18 1700 15.18 up down incorrect
LGCP.US LEGION CAP CORP 20240409 0 0.1975 0.1975 0.1975 0.1975 0 0.1975
LGIQ.US Logiq Inc. 20240409 0 0.024 0.025 0.022 0.025 284000 0.025 up down incorrect
LICT.US LICT Corporation 20240409 0 16500 16500 16007 16007 100 16007 down up incorrect
LIVC.US Live Current Media Inc. 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240409 0 29.6 29.6 29.6 29.6 100 29.6
LQMT.US Liquidmetal Technologies Inc. 20240409 0 0.07 0.07 0.07 0.07 509400 0.07
LSMG.US Lode-Star Mining Inc. 20240409 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240409 0 46.83 46.96 44.04 46.6 185200 46.6 down up incorrect
LTNC.US Labor Smart Inc 20240409 0 0.01 0.011 0.009 0.0096 21247524 0.0096 down up incorrect
LTUM.US Lithium Corporation 20240409 0 0.035 0.04 0.035 0.036 29700 0.036 up down incorrect
LUMB.US Lumbee Guaranty Bank 20240409 0 11 11 11 11 0 11
LUVU.US Luvu Brands Inc. 20240409 0 0.08 0.08 0.08 0.08 50000 0.08
LYBC.US Lyons Bancorp Inc. 20240409 0 39.74 39.9 39.65 39.65 2600 39.65 down up incorrect
MACE.US Mace Security International Inc. 20240409 0 0.04 0.04 0.04 0.04 153200 0.04
MAGE.US Magellan Gold Corporation 20240409 0 0.15 0.178 0.15 0.178 10100 0.178 up up correct
MBLU.US Morris State Bancshares Inc 20240409 0 85 85 85 85 0 85
MCBI.US Mountain Commerce Bancorp Inc. 20240409 0 18.15 18.15 18.15 18.15 0 18.15
MCOA.US Marijuana Company of America Inc. 20240409 0 0.0001 0.0002 0.0001 0.0002 62031084 0.0002 up up correct
MDCN.US Medican Enterprises Inc 20240409 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240409 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240409 0 0.94 0.97 0.94 0.94 56600 0.94
MFON.US Mobivity Holdings Corp. 20240409 0 0.55 0.55 0.55 0.55 0 0.55
MGTI.US MGT Capital Investments Inc. 20240409 0 0.0028 0.0028 0.0025 0.0026 891274 0.0026 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240409 0 17.7 17.7 17.7 17.7 200 17.7
MHTX.US Manhattan Scientifics Inc. 20240409 0 0.002 0.002 0.002 0.002 0 0.002
MITI.US MITESCO INC 20240409 0 0.43 0.43 0.43 0.43 0 0.43
MJHI.US MJ Harvest Inc. 20240409 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240409 0 0.0034 0.0036 0.003 0.0033 10766310 0.0033 down down correct
MJNE.US MJ HOLDINGS INC 20240409 0 0.006 0.006 0.006 0.006 12000 0.006
MMEX.US Mmex Resources Corp 20240409 0 0.0001 0.0001 0.0001 0.0001 1568815 0.0001
MMND.US Mastermind Inc. 20240409 0 0.06 0.06 0.05 0.05 168700 0.05 down down correct
MNAT.US Marquette National Corporation 20240409 0 26.5 26.5 26.5 26.5 0 26.5
MNBO.US MNB Holdings Corporation 20240409 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240409 0 48 48 48 48 0 48
MNTR.US Mentor Capital Inc. 20240409 0 0.05 0.05 0.04 0.05 43500 0.05
MPIR.US Empire Diversified Energy Inc. 20240409 0 0.228 0.23 0.218 0.23 19600 0.23 up up correct
MRMD.US MariMed Inc 20240409 0 0.263 0.27 0.255 0.259 126400 0.259 down down correct
MRZM.US Marizyme Incorporated 20240409 0 0.06 0.06 0.06 0.06 0 0.06
MSTO.US Masterbeat Corp 20240409 0 0.0001 0.0001 0.0001 0.0001 30 0.0001
MVLY.US Mission Valley Bancorp 20240409 0 13.3 13.3 13.3 13.3 0 13.3
NANX.US Nanophase Technologies Corporation 20240409 0 0.77 0.8 0.77 0.77 4900 0.77
NASB.US NASB Financial Inc. 20240409 0 31.93 31.93 31.93 31.93 200 31.93
NAUH.US National American University Holdings Inc. 20240409 0 0.05 0.06 0.05 0.06 1100 0.06 up down incorrect
NBIO.US Nascent Biotech Inc. 20240409 0 0.0854 0.0888 0.077 0.0888 87200 0.0888 up down incorrect
NGTF.US NightFood Holdings Inc. 20240409 0 0.0082 0.011 0.0075 0.0081 617368 0.0081 down up incorrect
NIDB.US Northeast Indiana Bancorp Inc. 20240409 0 17 17 17 17 0 17
NLCP.US NewLake Capital Partners 20240409 0 17.5 18.71 17.5 17.88 55800 17.88 up down incorrect
NLST.US Netlist Inc 20240409 0 1.29 1.37 1.28 1.34 235500 1.34 up down incorrect
NOBH.US Nobility Homes Inc. 20240409 0 35 35 35 35 0 35
NOHO.US Novation Holdings Inc 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240409 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240409 0 0.48 0.48 0.48 0.48 38200 0.48
NSAV.US Net Savings Link Inc 20240409 0 0.0015 0.0016 0.0014 0.0016 2807075 0.0016 up up correct
NUGS.US Cannabis Strategic Ventures 20240409 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240409 0 0.0469 0.049 0.0412 0.049 15610 0.049 up up correct
NUVR.US Nuvera Communications Inc. 20240409 0 11.25 11.25 11.25 11.25 0 11.25
NWBO.US Northwest Biotherapeutics Inc. 20240409 0 0.55 0.57 0.53 0.53 865400 0.53 down up incorrect
NWYF.US Northway Financial Inc. 20240409 0 18.25 18.25 18.25 18.25 0 18.25
NXEN.US Nexien BioPharma Inc. 20240409 0 0.02 0.02 0.016 0.016 4200 0.016 down up incorrect
ODII.US ODYSSEY SEMCONDCTR TECH 20240409 0 0.069 0.069 0.069 0.069 1550 0.069
ODYY.US Odyssey Group International Inc. 20240409 0 0.045 0.058 0.04 0.04 61100 0.04 down up incorrect
OMTK.US Omnitek Engineering Corp. 20240409 0 0.02 0.02 0.02 0.02 7500 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240409 0 1.25 1.25 1.25 1.25 0 1.25
OPTI.US Optec International Inc 20240409 0 0.0043 0.0043 0.0038 0.0042 16954879 0.0042 down up incorrect
OPVS.US NanoFlex Power Corp. 20240409 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240409 0 7.18 7.18 6.92 6.952 14918 6.952 down up incorrect
OSBK.US Oconee Financial Corporation 20240409 0 33.75 33.75 33.75 33.75 0 33.75
OTCM.US OTC Markets Group Inc. 20240409 0 52.97 53.25 52.5 53.2 7900 53.2 up down incorrect
OTLC.US ONCOTELIC THERAPEUTCS INC 20240409 0 0.04 0.04 0.04 0.04 522400 0.04
OTTW.US Ottawa Bancorp Inc. 20240409 0 11.08 11.08 11.05 11.05 1100 11.05 down down correct
OWPC.US One World Pharma Inc. 20240409 0 0.07 0.074 0.0611 0.074 125174 0.074 up up correct
OZSC.US Ozop Energy Solutions Inc 20240409 0 0.0009 0.001 0.0008 0.0009 27802080 0.0009
PBAM.US Private Bancorp of America Inc. 20240409 0 34.15 34.15 34.15 34.15 0 34.15
PBIO.US Pressure BioSciences Inc. 20240409 0 0.23 0.24 0.21 0.23 140300 0.23
PBNC.US PB Financial Corporation 20240409 0 41 41 41 41 0 41
PBNK.US Pinnacle Bank 20240409 0 15.85 15.86 15.82 15.85 11600 15.85
PBSV.US Pharma-Bio Serv Inc. 20240409 0 0.89 0.89 0.89 0.89 0 0.89
PBYA.US Upstryve Inc 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240409 0 15.5 15.5 15.5 15.5 0 15.5
PFHO.US Pacific Health Care Organization Inc. 20240409 0 0.57 0.6 0.57 0.59 15600 0.59 up up correct
PFLC.US Pacific Financial Corporation 20240409 0 9.5 9.98 9.2 9.98 6700 9.98 up up correct
PFTI.US Puradyn Filter Technologies Incorporated 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240409 0 0.08 0.08 0.08 0.08 1411 0.08
PGTK.US Pacific Green Technologies Inc. 20240409 0 0.45 0.45 0.45 0.45 1800 0.45
PHCG.US Pure Harvest Cannabis Group Inc. 20240409 0 0.002 0.002 0.001 0.001 46100 0.001 down down correct
PHIL.US Phi Group Inc 20240409 0 0.0003 0.0003 0.0002 0.0003 47806752 0.0003
PHOT.US GrowLife Inc. 20240409 0 0.002 0.0035 0.002 0.0035 129137 0.0035 up up correct
PKTX.US ProtoKinetix Incorporated 20240409 0 0.0189 0.0189 0.0189 0.0189 10000 0.0189
PMHG.US Prime Meridian Holding Co. 20240409 0 22.6 22.6 22.6 22.6 0 22.6
PPBN.US Pinnacle Bankshares Corporation 20240409 0 28 28 28 28 100 28
PPHI.US Positive Physicians Holdings Inc. 20240409 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240409 0 0.17 0.17 0.16 0.17 36000 0.17
PSBQ.US PSB Holdings Inc. 20240409 0 20.3 21 20.3 21 2800 21 up up correct
PTOI.US Plastic2Oil Inc. 20240409 0 0.0045 0.0045 0.0045 0.0045 0 0.0045
PUBC.US PureBase Corporation 20240409 0 0.088 0.088 0.088 0.088 5000 0.088
PURE.US Pure Bioscience Inc. 20240409 0 0.09 0.09 0.08 0.08 107600 0.08 down down correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240409 0 0.149 0.164 0.137 0.16 84400 0.16 up up correct
PWCO.US PwrCor Inc. 20240409 0 0.0551 0.0551 0.0551 0.0551 2000 0.0551
PXFG.US Phoenix Footwear Group Inc. 20240409 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240409 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
QEPC.US Q.E.P. CO INC 20240409 0 27.16 27.98 26.31 27.97 2700 27.97 up up correct
QGSI.US QuantGate Systems Inc 20240409 0 0.036 0.036 0.0306 0.0359 132131 0.0359 down down correct
QMCI.US QuoteMedia Inc. 20240409 0 0.22 0.24 0.21 0.24 46800 0.24 up up correct
QNTO.US Quaint Oak Bancorp Inc. 20240409 0 10.79 11 10.79 10.79 552 10.6583
QPRC.US Quest Patent Research Corp. 20240409 0 0.69 0.69 0.69 0.69 0 0.69
QRON.US Qrons Inc. 20240409 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240409 0 7.4 7.4 7.4 7.4 200 7.4
QSEP.US QS Energy Inc. 20240409 0 0.06 0.06 0.06 0.06 6000 0.06
RASP.US Rasna Therapeutics Inc. 20240409 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240409 0 0.0824 0.085 0.0801 0.0842 862358 0.0842 up down incorrect
RELT.US Reliant Holdings Inc. 20240409 0 0.14 0.148 0.14 0.148 10000 0.148 up down incorrect
RGBP.US Regen Biopharma Inc 20240409 0 0.59 0.64 0.56 0.61 41953 0.61 up down incorrect
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240409 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240409 0 0.0012 0.003 0.0012 0.003 11428 0.003 up down incorrect
RMHB.US Rocky Mountain High Brands Inc 20240409 0 0.0102 0.0102 0.0102 0.0102 0 0.0102
ROYE.US Royal Energy Resources Inc. 20240409 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240409 0 0.05 0.05 0.05 0.05 15200 0.05
RPMT.US Rego Payment Architectures Inc 20240409 0 1.14 1.24 1.04 1.24 86000 1.24 up up correct
RRIF.US Rainforest Resources Inc. 20240409 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240409 0 0.0008 0.001 0.0008 0.0009 5116615 0.0009 up up correct
RSTN.US RDE INC 20240409 0 4.085 4.085 4.085 4.085 200 4.085
RVIV.US Reviv3 Procare Co. 20240409 0 12.5 12.98 12.06 12.5 3141 12.5
RWCB.US Redwood Capital Bancorp 20240409 0 20.41 20.41 20.41 20.41 100 20.41
RXMD.US Progressive Care Inc. 20240409 0 1.91 1.91 1.91 1.91 69 1.91
SABK.US South Atlantic Bancshares Inc. 20240409 0 10.7 10.7 10.7 10.7 200 10.7
SAML.US SAMSARA LUGGAGE INC 20240409 0 0.0294 0.0294 0.0269 0.0269 235998 0.0269 down up incorrect
SANP.US Santo Mining Corp 20240409 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240409 0 0.31 0.33 0.29 0.33 9500 0.33 up down incorrect
SCIA.US SCI Engineered Materials Inc. 20240409 0 5.38 5.38 5.25 5.25 1300 5.25 down up incorrect
SCND.US Scientific Industries Inc. 20240409 0 1.65 2.1 0.182 1.65 10900 1.65
SCOO.US School Specialty Inc. 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240409 0 27.3 27.8 27.26 27.8 5300 27.8 up down incorrect
SEGI.US Sycamore Entmt Group Inc 20240409 0 0.0005 0.0005 0.0005 0.0005 13231 0.0005
SENR.US Strategic Environmental & Energy Resources Inc. 20240409 0 0.08 0.08 0.08 0.08 5200 0.08
SGMD.US Sugarmade Inc. 20240409 0 0.003 0.004 0.003 0.0035 179392 0.0035 up down incorrect
SHMP.US NaturalShrimp Inc. 20240409 0 0.01 0.01 0.01 0.01 6182100 0.01
SHRG.US Sharing Services Global Corp. 20240409 0 0.002 0.003 0.002 0.002 41200 0.002
SHWZ.US Medicine Man Technologies Inc. 20240409 0 0.8095 0.8095 0.75 0.7702 22842 0.7702 down down correct
SING.US SinglePoint Inc. 20240409 0 0.234 0.293 0.232 0.262 907400 0.262 up up correct
SIRC.US Solar Integrated Roofing Corp 20240409 0 0.0001 0.0002 0.0001 0.0001 133805333 0.0001
SKAS.US Saker Aviation Services Inc. 20240409 0 8.85 8.85 8.85 8.85 0 8.85
SKVI.US Skinvisible Inc. 20240409 0 0.07 0.07 0.07 0.07 0 0.07
SKYE.US SKYE BIOSCIENCE INC 20240409 0 8.86 9.233 8.25 9.17 26800 9.17 up up correct
SMGI.US SMG Industries Inc. 20240409 0 0.066 0.066 0.066 0.066 0 0.066
SMKG.US SMART CARD MKTG SYS INC 20240409 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240409 0 0.0003 0.0003 0.0002 0.0003 16702012 0.0003
SNVP.US Savoy Energy Corp New 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240409 0 0.0186 0.0227 0.0186 0.02 944090 0.02 up up correct
SNYR.US Synergy CHC Corp. 20240409 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240409 0 18.73 19.23 18.73 18.76 8500 18.76 up up correct
SPGX.US Sustainable Projects Group Inc 20240409 0 0.046 0.046 0.046 0.046 0 0.046
SPYR.US SPYR INC 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SRGZ.US Star Gold Corp. 20240409 0 0.02 0.02 0.02 0.02 1000 0.02
STBI.US Sturgis Bancorp Inc. 20240409 0 16.7 16.7 16.7 16.7 1100 16.7
STCB.US Starco Brands Inc 20240409 0 0.129 0.129 0.129 0.129 3900 0.129
STEV.US Stevia Corp 20240409 0 0.0028 0.0028 0.0028 0.0028 150 0.0028
STHI.US Sprout Tiny Homes Inc. 20240409 0 0.0164 0.0164 0.0164 0.0164 600 0.0164
STLY.US HG Holdings Inc. 20240409 0 6.1 6.1 6.1 6.1 100 6.1
STMH.US Stem Holdings Inc. 20240409 0 0.131 0.131 0.131 0.131 1000 0.131
SUME.US Summer Energy Holdings Inc. 20240409 0 0.415 0.415 0.415 0.415 0 0.415
SUND.US Sundance Strategies Inc. 20240409 0 0.65 0.9 0.65 0.9 200 0.9 up up correct
SVBT.US SVB & T Corporation 20240409 0 40.9 40.9 40.9 40.9 0 40.9
SYEV.US Seychelle Environmental Technologies Inc. 20240409 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240409 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240409 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240409 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240409 0 4.56 4.7 4.56 4.7 2000 4.7 up down incorrect
TCCO.US TECHNICAL COMMUNICATIONS 20240409 0 0.32 0.32 0.32 0.32 0 0.32
TCNB.US Town Center Bank 20240409 0 5.95 5.95 5.95 5.95 0 5.95
TDNT.US Trident Brands Incorporated 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240409 0 0.1799 0.1799 0.131 0.131 3810 0.131 down up incorrect
TGEN.US TECOGEN INC 20240409 0 0.7 0.7 0.67 0.7 11200 0.7
TGHI.US Touchpoint Group Holdings Inc. 20240409 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240409 0 0.045 0.045 0.045 0.045 5000 0.045
TIKK.US Tel-Instrument Electronics Corp 20240409 0 1.83 1.83 1.79 1.8 1700 1.8 down down correct
TIXC.US Tix Corporation 20240409 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240409 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240409 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240409 0 0.0078 0.0104 0.0078 0.0104 720 0.0104 up up correct
TLRS.US Timberline Resources Corporation 20240409 0 0.04 0.05 0.04 0.05 78200 0.05 up up correct
TLSS.US TRANSPORTATION & LOGISTIC 20240409 0 0.0002 0.0002 0.0001 0.0001 6352534 0.0001 down down correct
TMBXF.US Tombstone Exploration Corporation 20240409 0 0.0031 0.0031 0.0031 0.0031 0 0.0031
TMRC.US Texas Mineral Resources Corp. 20240409 0 0.37 0.39 0.37 0.39 78100 0.39 up up correct
TOFB.US Tofutti Brands Inc. 20240409 0 0.86 0.86 0.86 0.86 2500 0.86
TPCS.US TechPrecision Corporation 20240409 0 5.2 5.95 5.16 5.41 209800 5.41 up up correct
TPTW.US TPT Global Tech Inc. 20240409 0 0.001 0.001 0.0008 0.0009 34316074 0.0009 down down correct
TRCK.US Track Group Inc. 20240409 0 0.27 0.27 0.27 0.27 0 0.27
TRVR.US Two Rivers Financial Group Inc 20240409 0 33.38 33.38 33.38 33.38 100 33.38
TSSI.US TSS Inc. 20240409 0 0.59 0.59 0.55 0.57 52100 0.57 down down correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240409 0 50 50 50 50 104 50
TYFG.US Tri-County Financial Group Inc. 20240409 0 39.1 39.1 38 38 5100 38 down down correct
UBAB.US United Bancorporation of Alabama Inc. 20240409 0 42.25 42.6 42.25 42.6 3000 42.6 up up correct
UCASU.US UC Asset Limited Partnership 20240409 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240409 0 0.055 0.055 0.045 0.052 69800 0.052 down down correct
UNIB.US University Bancorp Inc. 20240409 0 13.2 13.2 13.2 13.2 0 13.2
UNIF.US U & I Financial Corp. 20240409 0 7 7 7 7 0 7
UNIR.US Uniroyal Global Engineered Products Inc. 20240409 0 0.001 0.001 0.001 0.001 0 0.001
UNTN.US United Tennessee Bankshares Inc. 20240409 0 17.05 17.05 17.05 17.05 0 17.05
UNXP.US United Express Inc 20240409 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240409 0 0.8 0.8 0.8 0.8 0 0.8
USAQ.US USA EQUITIES CORP 20240409 0 0.076 0.101 0.065 0.098 9000 0.098 up up correct
USMT.US US Metro Bancorp Inc. 20240409 0 3.3 3.3 3.3 3.3 100 3.3
UWHR.US Uwharrie Capital Corp 20240409 0 7.65 7.65 7.65 7.65 0 7.65
VFRM.US Veritas Farms Inc. 20240409 0 0.017 0.017 0.017 0.017 200 0.017
VISM.US Visium Technologies Inc 20240409 0 0.0044 0.0044 0.0043 0.0043 7926 0.0043 down down correct
VIVC.US Vivic Corp. 20240409 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240409 0 0.19 0.25 0.19 0.22 115865 0.22 up up correct
VPER.US Viper Networks Inc 20240409 0 0.0005 0.0005 0.0004 0.0004 3277280 0.0004 down down correct
VPLM.US Voip-Pal.com Inc. 20240409 0 0.0144 0.0144 0.0139 0.014 2438539 0.014 down down correct
VRUS.US Verus International Inc. 20240409 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240409 0 10.15 10.15 10.15 10.15 0 10.15
VYCO.US Vycor Medical Inc. 20240409 0 0.084 0.084 0.084 0.084 700 0.084
VYND.US VYNLEADS INC 20240409 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240409 0 0.0352 0.0352 0.0352 0.0352 350 0.0352
WARM.US Cool Technologies Inc. 20240409 0 0.0019 0.0019 0.0015 0.0019 475023 0.0019
WAYN.US Wayne Savings Bancshares Inc. 20240409 0 24.66 24.66 24.28 24.28 1600 24.0525 down up incorrect
WBBW.US Westbury Bancorp Inc 20240409 0 28 28 28 28 0 28
WCRS.US Western Capital Resources Inc. 20240409 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240409 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WDDD.US Worlds Inc. 20240409 0 0.01 0.0139 0.01 0.0139 160500 0.0139 up down incorrect
WDLF.US Social Life Network Inc 20240409 0 0.0006 0.0006 0.0005 0.0006 923603 0.0006
WINR.US Simplicity Esports and Gaming Company. 20240409 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240409 0 0.37 0.37 0.31 0.33 3700 0.33 down down correct
WRIV.US White River Bancshares Co. 20240409 0 58 58 58 58 0 58
WTBFB.US W T B Financial Crp B 20240409 0 267.98 276 267.98 276 100 276 up up correct
XDSL.US mPhase Technologies Inc. 20240409 0 0.001 0.001 0.001 0.001 30 0.001
XERI.US XERIANT INC 20240409 0 0.019 0.02 0.018 0.02 583000 0.02 up up correct
ZCSH.US Grayscale Zcash Trust 20240409 0 7.48 7.59 6.82 7.158 38100 7.158 down down correct
ZDPY.US Zoned Properties Inc. 20240409 0 0.48 0.481 0.48 0.481 800 0.481 up up correct
ZNOG.US Zion Oil & Gas Inc 20240409 0 0.09 0.1 0.07 0.07 10307100 0.07 down down correct

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