CollectAI

close-otc

2024/04/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240410 0 0.0196 0.0208 0.0187 0.019 4396775 0.019 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240410 0 1.298 1.32 1.298 1.3 109200 1.3 up up correct
ABMC.US AMER BIO MEDICA CORP 20240410 0 0.0003 0.0003 0.0003 0.0003 1000 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240410 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240410 0 0.061 0.061 0.061 0.061 100 0.061
ACBM.US Acro Biomedical Co Ltd 20240410 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240410 0 7.2 7.2 7.2 7.2 200 7.2
ACUR.US Acura Pharmaceuticals Inc. 20240410 0 0.0027 0.0028 0.0027 0.0028 22400 0.0028 up up correct
ADGO.US Advantego Corp 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240410 0 0.06 0.061 0.06 0.061 13000 0.061 up down incorrect
ADMT.US ADM Tronics Unlimited Inc. 20240410 0 0.09 0.09 0.09 0.09 0 0.09
AERG.US Applied Energetics Inc. 20240410 0 1.92 2 1.92 1.956 9300 1.956 up up correct
AFIPA.US Amfi Corp A 20240410 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240410 0 0.03 0.04 0.03 0.03 35500 0.03
AITX.US Artificial Intelligence Technology Solutions Inc 20240410 0 0.0027 0.0027 0.0025 0.0025 44763148 0.0025 down down correct
ALBY.US Community Capital Bancshares Inc. 20240410 0 19 19 19 19 0 19
ALDS.US APPlife Digital Solutions Inc. 20240410 0 0.0182 0.019 0.0182 0.019 1514 0.019 up up correct
ALID.US Allied Corp. (California) 20240410 0 0.1 0.206 0.1 0.1897 32263 0.1897 up up correct
ALKM.US Alkame Holdings Inc 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240410 0 26.9 27.2 26.76 26.84 4708 26.631 down down correct
ALTD.US Altitude International Inc. 20240410 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240410 0 0.0001 0.0002 0.0001 0.0002 1206450 0.0002 up up correct
AMBZ.US American Business Bank 20240410 0 35.26 35.26 33.75 34.95 13800 34.95 down down correct
AMCT.US American Education Center Inc. 20240410 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240410 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
AMIH.US AMERICAN INTL HLDGS CORP 20240410 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMMJ.US American Cannabis Company Inc 20240410 0 0.011 0.011 0.01 0.011 123100 0.011
AMMX.US AmeraMex International Inc. 20240410 0 0.149 0.149 0.149 0.149 800 0.149
AMNL.US Applied Minerals Inc. 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240410 0 0.04 0.04 0.04 0.04 52600 0.04
ANDR.US Andrea Electronics Corporation 20240410 0 0.02 0.02 0.02 0.02 3700 0.02
ARBV.US American Riviera Bank 20240410 0 15.98 15.98 15.98 15.98 0 15.98
ARTH.US Arch Therapeutics Inc. 20240410 0 1.665 1.665 1.5825 1.59 4000 1.59 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240410 0 35.25 35.25 35.25 35.25 100 35.25
ATAO.US ALTAIR INTERNATIONAL CORP 20240410 0 0.075 0.078 0.064 0.078 17400 0.078 up up correct
ATGN.US Altigen Communications Inc 20240410 0 0.77 0.77 0.75 0.75 45500 0.75 down down correct
ATRX.US Adhera Therapeutics Inc 20240410 0 0.01 0.01 0.01 0.01 120200 0.01
ATVK.US Ameritek Ventures 20240410 0 0.0018 0.002 0.0016 0.0016 335000 0.0016 down down correct
AUNXF.US Axp Energy Ltd 20240410 0 0.0006 0.0007 0.0006 0.0007 20100 0.0007 up up correct
AXIM.US AXIM Biotechnologies Inc. 20240410 0 0.012 0.012 0.012 0.012 44900 0.012
AZFL.US Amazonas Florestal New 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240410 0 0.79 0.79 0.79 0.79 800 0.79
BANT.US Bantec Inc 20240410 0 0.0092 0.0092 0.0085 0.0085 5827 0.0085 down up incorrect
BASA.US Basanite Inc. 20240410 0 0.011 0.011 0.01 0.01 124000 0.01 down down correct
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240410 0 50 50 50 50 0 50
BAYP.US Bayport Intl Holdgs Inc 20240410 0 0.0003 0.0003 0.0003 0.0003 2006 0.0003
BBXIA.US BBX Capital Inc. Class A 20240410 0 8.99 9 8.945 9 3000 9 up up correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240410 0 15.98 16.38 15.2 15.87 761200 15.87 down down correct
BCTF.US Bancorp 34 Inc. 20240410 0 9.4 9.4 9.4 9.4 700 9.4
BDCO.US Blue Dolphin Energy Company 20240410 0 6.3 6.53 6.3 6.5 2600 6.5 up down incorrect
BDGR.US Black Dragon Res Cos Inc 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240410 0 2.14 2.35 2.14 2.35 3500 2.35 up up correct
BEGI.US BlackStar Enterprise Group Inc. 20240410 0 0.0015 0.0016 0.0014 0.0015 3439194 0.0015
BELP.US Belpointe REIT Inc 20240410 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240410 0 28.5 28.53 28.5 28.5 364 28.5
BFCH.US Bitfrontier Capital Hldgs 20240410 0 0.0118 0.013 0.0118 0.013 50040 0.013 up up correct
BIIO.US Bionovate Technologies 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240410 0 0.003 0.003 0.002 0.002 11447000 0.002 down up incorrect
BLGO.US BioLargo Inc. 20240410 0 0.31 0.33 0.31 0.33 564200 0.33 up down incorrect
BMNM.US Bimini Capital Management Inc. Class A 20240410 0 0.95 0.95 0.95 0.95 0 0.95
BMTM.US Bright Mountain Media Inc. 20240410 0 0.0541 0.0541 0.0541 0.0541 0 0.0541
BNCC.US BNCCorp Inc. 20240410 0 22.91 22.91 22.8 22.8 900 22.8 down down correct
BNET.US Bion Environmental Technologies Inc. 20240410 0 0.85 0.85 0.79 0.85 10600 0.85
BOID.US Bank of Idaho Holding Co 20240410 0 28.25 28.25 28.25 28.25 0 28.25
BRLL.US Barrel Energy Inc 20240410 0 0.007 0.0087 0.007 0.0079 54830 0.0079 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240410 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240410 0 0.365 0.365 0.365 0.365 0 0.365
BSFO.US Bank San Francisco California NEW 20240410 0 26.01 26.01 26.01 26.01 0 26.01
BSPK.US Bespoke Extracts Inc 20240410 0 0.0882 0.0882 0.0882 0.0882 0 0.0882
BTIM.US Boatim Inc. 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240410 0 0.09 0.09 0.07 0.08 17400 0.08 down down correct
BUKS.US Butler National Corporation 20240410 0 0.79 0.79 0.79 0.79 0 0.79
BWMG.US BROWNIE'S MARINE GRP INC 20240410 0 0.0118 0.0118 0.0118 0.0118 0 0.0118
CANB.US Can B Corp. 20240410 0 0.028 0.029 0.02 0.024 1476300 0.024 down down correct
CANN.US General Cannabis Corp. 20240410 0 0.09 0.0958 0.088 0.0891 55500 0.0891 down down correct
CAPC.US Capstone Cos. Inc. 20240410 0 0.011 0.011 0.011 0.011 600 0.011
CAPS.US Capstone Therapeutics Corp. 20240410 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240410 0 0.0012 0.0013 0.0012 0.0013 140146 0.0013 up up correct
CBAF.US Citba Financial Corporation 20240410 0 23.48 23.48 22.75 22.75 2500 22.54 down down correct
CBBI.US CBB Bancorp Inc 20240410 0 9.9 9.9 9.85 9.85 1300 9.85 down up incorrect
CBDS.US Cannabis Sativa Inc. 20240410 0 0.018 0.019 0.018 0.019 13182 0.019 up down incorrect
CBKM.US Consumers Bancorp Inc. 20240410 0 15.93 15.93 15.9 15.9 1300 15.9 down down correct
CBTN.US Citizens Bancorp Investment Inc Class A 20240410 0 31.58 31.58 31.58 31.58 0 31.58
CBWA.US Commencement Bank 20240410 0 9.75 9.94 9.7 9.94 2300 9.94 up down incorrect
CCNB.US Coastal Carolina Bancshares Inc. 20240410 0 9.6 9.6 9.6 9.6 300 9.6
CCOB.US Century Cobalt Corp. 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240410 0 0.0002 0.0002 0.0002 0.0002 76428 0.0002
CCUR.US CCUR Holdings Inc. 20240410 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240410 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240410 0 1.6 1.61 1.55 1.57 50300 1.57 down down correct
CFNB.US California First National Bancorp 20240410 0 18.83 18.83 18.83 18.83 0 18.83
CGLO.US Coro Global Inc 20240410 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240410 0 45.41 45.41 45.41 45.41 0 44.84
CHUC.US CHARLIES HOLDINGS INC 20240410 0 0.1099 0.11 0.1086 0.1086 29100 0.1086 down up incorrect
CIBH.US CIB Marine Bancshares Inc. 20240410 0 20.05 20.05 20.05 20.05 0 20.05
CLCS.US Cell Source Inc. 20240410 0 0.5 0.5 0.5 0.5 0 0.5
CLRD.US CLEARDAY INC 20240410 0 0.48 0.52 0.31 0.31 4900 0.31 down down correct
CLSH.US CLS Holdings USA Inc 20240410 0 0.044 0.0579 0.044 0.052 63769 0.052 up up correct
CMTV.US Community Bancorp. 20240410 0 16.65 16.9 16.6 16.6 4300 16.3693 down down correct
CMUV.US CMUV BANCORP 20240410 0 17.5 17.5 17.5 17.5 0 17.5
CMXC.US Cell MedX Corp. 20240410 0 0.05 0.05 0.03 0.03 600 0.03 down up incorrect
CNAF.US Commercial National Financial Corporation 20240410 0 9.61 9.61 9.61 9.61 0 9.61
CNBB.US CNB Community Bancorp Inc 20240410 0 35.25 35.25 35.25 35.25 0 35.25
CNBN.US CNB Bank Shares Inc. 20240410 0 17.15 17.15 17.15 17.15 0 17.15
CNBX.US Cannabics Pharmaceuticals Inc. 20240410 0 0.01 0.01 0.01 0.01 17600 0.01
CNFN.US CFN Enterprises Inc 20240410 0 0.2 0.3 0.2 0.3 16000 0.3 up up correct
COSO.US CoastalSouth Bancshares Inc. 20240410 0 16.1 16.1 16.1 16.1 1250 16.1
CPKF.US Chesapeake Financial Shares Inc. 20240410 0 17.65 17.65 17.3 17.3 600 17.3 down down correct
CPMV.US MOSAIC IMMUNOENGINEERING 20240410 0 0.35 0.35 0.35 0.35 0 0.35
CPTP.US Capital Properties Inc. 20240410 0 10.55 10.55 10.55 10.55 0 10.55
CPWR.US Ocean Thermal Energy Corp. 20240410 0 0.025 0.033 0.025 0.033 133883 0.033 up up correct
CRBO.US Carbon Energy Corporation 20240410 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240410 0 2.12 2.12 2.1 2.1 15500 2.1 down up incorrect
CRSS.US Crossroads Systems Inc. 20240410 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240410 0 0.0187 0.0196 0.018 0.0191 772000 0.0191 up up correct
CRVW.US CareView Communications Inc. 20240410 0 0.05 0.05 0.05 0.05 7600 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240410 0 0.04 0.04 0.037 0.037 115529 0.037 down down correct
CSHX.US Cashmere Valley Bank 20240410 0 51 51 51 51 0 51
CTGL.US Citrine Global Corp 20240410 0 0.015 0.015 0.015 0.015 300 0.015
CTUY.US Century Next Financial Corporation 20240410 0 29.1 29.1 29.1 29.1 0 29.1
CVAT.US Cavitation Technologies Inc. 20240410 0 0.01 0.01 0.01 0.01 36000 0.01
CVSI.US CV Sciences Inc. 20240410 0 0.04 0.04 0.04 0.04 29900 0.04
CWBK.US CW Bancorp 20240410 0 30 30 29.65 29.65 300 29.65 down down correct
CWGL.US Crimson Wine Group Ltd. 20240410 0 5.81 5.96 5.77 5.77 9800 5.77 down down correct
CWPE.US CW Petroleum Corp 20240410 0 0.136 0.136 0.136 0.136 0 0.136
CYBL.US Cyberlux Corp 20240410 0 0.0044 0.0053 0.0044 0.0053 276752 0.0053 up up correct
CYDY.US CytoDyn Inc. 20240410 0 0.16 0.16 0.15 0.16 1022900 0.16
CYSM.US Community Bancorp of Santa Maria 20240410 0 10.5 10.5 10.5 10.5 0 10.5
DBIN.US Dacotah Banks Inc. 20240410 0 32 32 32 32 0 32
DCSX.US DIRECT COMM SOLUTIONS 20240410 0 0.687 0.687 0.687 0.687 0 0.687
DFCO.US DALRADA FINCL CORP 20240410 0 0.2 0.234 0.2 0.225 164300 0.225 up up correct
DGWR.US DEEP GREEN WASTE & REC 20240410 0 0.0521 0.0521 0.0521 0.0521 0 0.0521
DIGP.US DigiPath Inc. 20240410 0 0.0165 0.02 0.0165 0.02 2900 0.02 up down incorrect
DIMC.US Dimeco Inc. 20240410 0 34.6 34.6 34.6 34.6 0 34.6
DPLS.US Darkpulse Inc 20240410 0 0.0009 0.001 0.0009 0.001 3344606 0.001 up down incorrect
DPWW.US Diego Pellicer Worldwide Inc. 20240410 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240410 0 0.0002 0.0003 0.0002 0.0003 1196622 0.0003 up up correct
DSBX.US Dogwood State Bank 20240410 0 16.1925 16.1925 16.1925 16.1925 0 16.1925
DTGI.US Digerati Technologies Inc 20240410 0 0.0205 0.0238 0.0205 0.0217 138200 0.0217 up up correct
DYNR.US DynaResource Inc. 20240410 0 1.64 1.84 1.64 1.84 5800 1.84 up up correct
EACO.US EACO Corporation 20240410 0 35 35 35 35 0 35
EAWD.US ENERGY & WTR DEV CORP 20240410 0 0.06 0.069 0.06 0.06 105100 0.06
EFBI.US Eagle Financial Bancorp Inc. 20240410 0 17.32 17.32 17.32 17.32 100 17.32
EFSI.US Eagle Financial Services Inc. 20240410 0 28.91 28.91 28.91 28.91 400 28.91
ELTP.US Elite Pharmaceuticals Inc. 20240410 0 0.14 0.14 0.13 0.14 1040700 0.14
ELVG.US ELVICTOR GROUP INC 20240410 0 0.0125 0.0125 0.0125 0.0125 0 0.0125
EMED.US ELECTROMEDICAL TECH INC 20240410 0 0.001 0.001 0.001 0.001 11000 0.001
EMMA.US Emmaus Life Sciences Inc. 20240410 0 0.105 0.105 0.105 0.105 0 0.105
EMYB.US Embassy Bancorp Inc. 20240410 0 13.55 13.55 13.3 13.5 1500 13.5 down down correct
ENBP.US ENB Financial Corp 20240410 0 14.5 14.5 14.5 14.5 300 14.5
ENDV.US Endonovo Therapeutics Inc. 20240410 0 0.0032 0.0036 0.0026 0.0026 590000 0.0026 down up incorrect
ENZC.US Enzolytics Inc 20240410 0 0.0083 0.009 0.0082 0.0086 3218896 0.0086 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240410 0 0.09 0.1 0.09 0.09 1100 0.09
EQFN.US Equitable Financial Corp 20240410 0 13 13 13 13 600 13
ESBS.US ES Bancshares Inc 20240410 0 5.12 5.16 5.11 5.11 3700 5.11 down down correct
ESMC.US Escalon Medical Corp. 20240410 0 0.19 0.19 0.19 0.19 0 0.19
ETCG.US Grayscale Ethereum Classic Trust 20240410 0 16.55 17.41 15.2 17.08 98500 17.08 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240410 0 24.88 25.84 24.55 25.51 1764800 25.51 up up correct
ETST.US Earth Science Tech Inc. 20240410 0 0.0572 0.065 0.055 0.055 27642 0.055 down down correct
EWLL.US eWellness Healthcare Corp. 20240410 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240410 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240410 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240410 0 2.77 2.77 2.77 2.77 5600 2.77
FALC.US FalconStor Software Inc. 20240410 0 1.64 1.64 1.64 1.64 0 1.64
FBAK.US First National Bank Alaska 20240410 0 196 202 195.75 198.5 300 198.5 up down incorrect
FBPA.US Farmers Bank of Appomattox 20240410 0 22.47 22.47 22.47 22.47 0 22.47
FBTT.US First Bankers Trustshares Inc. 20240410 0 17.25 17.25 17.25 17.25 0 17.25
FCIC.US FCCC Inc. 20240410 0 0.181 0.181 0.181 0.181 0 0.181
FDCT.US FDCTECH INC 20240410 0 0.018 0.018 0.015 0.015 16600 0.015 down down correct
FDVA.US Freedom Bank of Virginia 20240410 0 9.77 9.77 9.77 9.77 0 9.77
FETM.US Fentura Financial Inc. 20240410 0 23.7 23.99 23.66 23.99 1100 23.99 up down incorrect
FFLO.US FREE FLOW INC 20240410 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240410 0 68.45 68.45 68.45 68.45 0 68.45
FGCO.US Financial Gravity Companies Inc. 20240410 0 0.173 0.173 0.173 0.173 400 0.173
FGNV.US Forge Innovation Development Corp 20240410 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240410 0 0.03 0.03 0.03 0.03 0 0.03
FISB.US 1st Capital Bancorp 20240410 0 11 11 11 11 0 11
FLES.US THE 4 LESS GROUP INC 20240410 0 0.03 0.032 0.029 0.03 1848800 0.03
FLSS.US Forbes Energy Services Ltd 20240410 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240410 0 4550 4570 4550 4565 200 4565 up down incorrect
FMBM.US F & M Bank Corp. 20240410 0 16.04 16.3 15.74 16.04 2500 16.04
FMCB.US Farmers & Merchants Bancorp 20240410 0 970 979.75 970 970 100 970
FMCC.US Freddie Mac 20240410 0 1.45 1.46 1.36 1.43 1496200 1.43 down up incorrect
FMHS.US FARMHOUSE INC 20240410 0 0.21 0.21 0.21 0.21 0 0.21
FNAM.US Evolutionary Genomics Inc. 20240410 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240410 0 25 25 24.91 24.91 770 24.91 down down correct
FNMA.US Federal National Mortgage Association 20240410 0 1.52 1.55 1.49 1.54 2106300 1.54 up up correct
FNRN.US First Northern Community Bancorp 20240410 0 8.76 9.01 8.56 9.01 10400 9.01 up up correct
FORW.US Forwardly Inc 20240410 0 0.0196 0.0222 0.0187 0.021 17106 0.021 up down incorrect
FRSB.US First Resource Bank 20240410 0 13.2 13.2 13.2 13.2 400 13.2
FSSN.US FISION Corp. 20240410 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240410 0 5.27 5.36 5.26 5.29 41500 5.2473 up up correct
FTLF.US FitLife Brands Inc 20240410 0 27 28.26 26.38 28.26 8900 28.26 up up correct
FUST.US Fuse Group Holding Inc. 20240410 0 0.401 0.401 0.401 0.401 600 0.401
FWONB.US Liberty Media Formula One Corporation Series B 20240410 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240410 0 0.0001 0.0001 0.0001 0.0001 2000388 0.0001
GBFH.US GBank Financial Holdings Inc. 20240410 0 15.69 15.69 15.45 15.65 3460 15.65 down down correct
GBLX.US GB Sciences Inc 20240410 0 0.01 0.01 0.01 0.01 9400 0.01
GBTC.US Grayscale Bitcoin Trust 20240410 0 60.27 62.47 60.09 62.47 10082500 62.47 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240410 0 0.0007 0.0007 0.0007 0.0007 4479042 0.0007
GCEH.US Global Clean Energy Holdings Inc. 20240410 0 0.911 0.9499 0.911 0.9499 3917 0.9499 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240410 0 23.18 23.18 21.99 22.93 41000 22.93 down down correct
GIBX.US GIB CAP GROUP INC 20240410 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240410 0 0.13 0.14 0.13 0.14 1000 0.14 up up correct
GKIN.US Guskin Gold Corp. 20240410 0 0.0114 0.0114 0.0114 0.0114 0 0.0114
GKIT.US Greenkraft Inc. 20240410 0 0.0999 0.0999 0.0219 0.0219 1100 0.0219 down up incorrect
GLAE.US GlassBridge Enterprises Inc 20240410 0 20 20 20 20 100 20
GLGI.US Greystone Logistics Inc. 20240410 0 1.34 1.34 1.31 1.31 20000 1.31 down down correct
GLNS.US Golden Star Resource Corp. 20240410 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240410 0 1.384 1.45 1.374 1.45 30800 1.45 up up correct
GMER.US GOOD GAMING INC 20240410 0 0.0185 0.0185 0.0185 0.0185 10 0.0185
GMGT.US Gaming Technologies Inc. 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240410 0 0.0001 0.0001 0.0001 0.0001 300 0.0001
GNRS.US Greenrose Acquisition Corp 20240410 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240410 0 2.75 2.75 2.75 2.75 0 2.75
GPFT.US Grapefruit USA Inc 20240410 0 0.0015 0.0015 0.0015 0.0015 0 0.0015
GPOX.US GPO PLUS INC 20240410 0 0.129 0.129 0.123 0.126 28300 0.126 down up incorrect
GRMC.US GOLDRICH MINING CO 20240410 0 0.0004 0.0004 0.0004 0.0004 1000 0.0004
GRWC.US Grow Capital Inc. 20240410 0 0.0001 0.0001 0.0001 0.0001 50 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240410 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240410 0 0.001 0.001 0.001 0.001 50000 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240410 0 0.0009 0.0009 0.0008 0.0008 1576832 0.0008 down down correct
GSTX.US Graphene & Solar Technologies Ltd. 20240410 0 0.0058 0.0058 0.0058 0.0058 0 0.0058
GTEH.US Gentech Holdings Inc 20240410 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240410 0 0.239 0.254 0.215 0.252 805600 0.252 up up correct
GTLL.US Global Techs Ltd 20240410 0 0.0003 0.0003 0.0002 0.0003 56400279 0.0003
GVSI.US Good Vibrations Shoes Inc 20240410 0 0.0019 0.0024 0.0019 0.0023 4369416 0.0023 up down incorrect
GWSN.US Gulf West Security Network Inc. 20240410 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240410 0 0.01 0.01 0.01 0.01 100 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240410 0 57.21 58.072 57.21 58.072 1100 58.072 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240410 0 21.21 21.21 21.12 21.12 1000 21.12 down down correct
HCBC.US High Country Bancorp Inc. 20240410 0 30.53 30.53 30.53 30.53 300 30.53
HCMC.US Healthier Choices Mgmt 20240410 0 0.0001 0.0001 0.0001 0.0001 136380655 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240410 0 0.11 0.11 0.11 0.11 0 0.11
HGTXU.US Hugoton Royalty Trust 20240410 0 0.5436 0.55 0.5401 0.5401 13429 0.5401 down down correct
HLAN.US Heartland BancCorp 20240410 0 86.95 86.95 86.39 86.4 3400 86.4 down down correct
HLYK.US HealthLynked Corp 20240410 0 0.056 0.058 0.056 0.058 5600 0.058 up up correct
HMBL.US Humbl Inc 20240410 0 0.0008 0.0008 0.0007 0.0008 13019700 0.0008
HMMR.US Hammer Fiber Optics Holdings Corp. 20240410 0 0.3 0.38 0.25 0.38 1300 0.38 up up correct
HPNN.US Hop-On Inc 20240410 0 0.0007 0.0008 0.0006 0.0007 16405330 0.0007
HPTO.US hopTo Inc. 20240410 0 0.31 0.31 0.31 0.31 0 0.31
HQDA.US HQDA Elderly Life Network Corp. 20240410 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240410 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240410 0 0.435 0.47 0.435 0.44 2200 0.44 up up correct
HYEX.US HEALTHY EXTRACTS INC 20240410 0 2.0852 2.1775 2 2 0 2 down down correct
HYSR.US Sunhydrogen Inc. 20240410 0 0.018 0.018 0.016 0.017 4300200 0.017 down down correct
HZEN.US Grayscale Horizen Trust 20240410 0 7.08 7.5 6.87 7.13 47200 7.13 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240410 0 21.9 21.9 21.9 21.9 0 21.9
ICBU.US Imd Companies Inc 20240410 0 0.0005 0.0005 0.0005 0.0005 2099999 0.0005
ICCT.US iCoreConnect Inc. 20240410 0 1.32 1.79 1.25 1.69 19796750 1.69 up down incorrect
ICNB.US Iconic Brands Inc. 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240410 0 1.37 1.55 1.37 1.48 11332 1.48 up up correct
IEHC.US IEH Corporation 20240410 0 6 6 6 6 0 6
IFHI.US Integrated Financial Holdings Inc. 20240410 0 31.075 31.075 31 31 700 31 down up incorrect
IGEN.US IGEN Networks Corp. 20240410 0 0.0003 0.0003 0.0002 0.0003 2070000 0.0003
ILAL.US International Land Alliance Inc. 20240410 0 0.037 0.042 0.031 0.042 70500 0.042 up up correct
ILUS.US Ilustrato Pictures Intl 20240410 0 0.011 0.012 0.011 0.011 4789100 0.011
IMCI.US INFINITE GROUP INC 20240410 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240410 0 0.0009 0.001 0.0004 0.001 1710976 0.001 up up correct
INBC.US InBankShares Corporation 20240410 0 8.15 8.15 8.15 8.15 100 8.15
INBP.US Integrated BioPharma Inc. 20240410 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240410 0 9.5 9.5 9.5 9.5 0 9.5
INIS.US International Isotopes Inc. 20240410 0 0.04 0.04 0.04 0.04 10000 0.04
INKW.US Greene Concepts Inc New 20240410 0 0.003 0.0035 0.0027 0.0031 7673010 0.0031 up down incorrect
INLB.US Item 9 Labs Corp. 20240410 0 0.0003 0.0003 0.0002 0.0002 60380100 0.0002 down up incorrect
INND.US Innerscope Hearing Tech 20240410 0 0.0003 0.0003 0.0002 0.0003 22740664 0.0003
INTI.US Inhibitor Therapeutics Inc. 20240410 0 0.098 0.098 0.078 0.078 20100 0.078 down down correct
INTV.US Integrated Ventures Inc 20240410 0 1.35 1.35 1.35 1.35 13 1.35
INVU.US InvestView Inc. 20240410 0 0.0178 0.0178 0.017 0.0173 105100 0.0173 down down correct
IONI.US I-On Digital Corp. 20240410 0 0.27 0.29 0.27 0.287 12500 0.287 up up correct
IPIX.US Innovation Pharmaceuticals Inc 20240410 0 0.0112 0.013 0.01 0.0121 698872 0.0121 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240410 0 0.18 0.185 0.165 0.185 18100 0.185 up up correct
IQST.US Iqstel Inc 20240410 0 0.364 0.379 0.338 0.379 453900 0.379 up up correct
ISBA.US Isabella Bank Corporation 20240410 0 18.4 18.4 18.1 18.1 1800 18.1 down down correct
ISCO.US International Stem Cell Corporation 20240410 0 0.08 0.11 0.08 0.08 12200 0.08
IVDN.US Innovative Designs Inc. 20240410 0 0.14 0.14 0.14 0.14 10000 0.14
IVFH.US Innovative Food Holdings Inc. 20240410 0 0.9205 1.03 0.9205 1.01 53700 1.01 up up correct
IWSY.US ImageWare Systems Incorporated 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240410 0 23.5 23.5 23.5 23.5 300 23.5
JFBC.US Jeffersonville Bancorp 20240410 0 18 18 17.65 18 4800 18
JKSM.US Jacksam Corp. 20240410 0 0.0119 0.0119 0.0119 0.0119 0 0.0119
JSDA.US Jones Soda Co. 20240410 0 0.214 0.23 0.214 0.23 71500 0.23 up down incorrect
KAYS.US Kaya Holdings Inc. 20240410 0 0.031 0.031 0.031 0.031 700 0.031
KBLB.US Kraig Biocraft Laboratories Inc. 20240410 0 0.09 0.09 0.08 0.09 312700 0.09
KBPH.US Kyto Technology and Life Science Inc. Class B 20240410 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240410 0 35.2 35.2 35 35 1100 35 down down correct
KGKG.US Kona Gold Solutions Inc. 20240410 0 0.0026 0.0027 0.002 0.002 58568262 0.002 down down correct
KISB.US Kish Bancorp Inc. 20240410 0 30.5 30.5 30.5 30.5 0 30.1336
KITL.US Kisses From Italy Inc 20240410 0 0.0013 0.0013 0.0013 0.0013 10000 0.0013
KTEL.US KonaTel Inc. 20240410 0 0.44 0.47 0.429 0.46 40500 0.46 up down incorrect
KTHN.US Katahdin Bankshares Corp. 20240410 0 22.7 22.7 22.7 22.7 0 22.7
LBRDB.US Liberty Broadband Corp. Class B 20240410 0 53 53 53 53 200 53
LBSR.US LIBERTY STAR URANM METLS 20240410 0 0.3727 0.3727 0.36 0.3674 14300 0.3674 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240410 0 0.023 0.03 0.021 0.027 426700 0.027 up up correct
LDSN.US Luduson G Inc 20240410 0 0.3 0.3 0.25 0.25 2900 0.25 down down correct
LEAI.US Legacy Education Alliance Inc 20240410 0 0.1396 0.169 0.1291 0.169 11330 0.169 up up correct
LFER.US Life on Earth Inc. 20240410 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240410 0 15 15.14 15 15.12 4400 15.12 up down incorrect
LGCP.US LEGION CAP CORP 20240410 0 0.1975 0.1975 0.1975 0.1975 0 0.1975
LGIQ.US Logiq Inc. 20240410 0 0.021 0.026 0.021 0.025 318100 0.025 up up correct
LICT.US LICT Corporation 20240410 0 16000 16000 16000 16000 100 16000
LIVC.US Live Current Media Inc. 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240410 0 29.6 29.6 29.6 29.6 0 29.6
LQMT.US Liquidmetal Technologies Inc. 20240410 0 0.07 0.07 0.07 0.07 912800 0.07
LSMG.US Lode-Star Mining Inc. 20240410 0 0.02 0.02 0.02 0.02 0 0.02
LTCN.US Grayscale Litecoin TR LTC 20240410 0 42.52 44.54 41.69 42.95 213000 42.95 up up correct
LTNC.US Labor Smart Inc 20240410 0 0.0098 0.0106 0.0098 0.01 27453892 0.01 up up correct
LTUM.US Lithium Corporation 20240410 0 0.035 0.04 0.035 0.036 36500 0.036 up up correct
LUMB.US Lumbee Guaranty Bank 20240410 0 11 11 11 11 0 11
LUVU.US Luvu Brands Inc. 20240410 0 0.08 0.08 0.08 0.08 0 0.08
LYBC.US Lyons Bancorp Inc. 20240410 0 39.65 39.65 39.65 39.65 0 39.65
MACE.US Mace Security International Inc. 20240410 0 0.04 0.04 0.04 0.04 17200 0.04
MAGE.US Magellan Gold Corporation 20240410 0 0.1738 0.178 0.1738 0.178 1280 0.178 up up correct
MBLU.US Morris State Bancshares Inc 20240410 0 85 85 85 85 0 85
MCBI.US Mountain Commerce Bancorp Inc. 20240410 0 17.66 18 17.63 18 1600 18 up up correct
MCOA.US Marijuana Company of America Inc. 20240410 0 0.0002 0.0002 0.0001 0.0002 11847720 0.0002
MDCN.US Medican Enterprises Inc 20240410 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240410 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240410 0 0.95 0.96 0.93 0.95 144200 0.95
MFON.US Mobivity Holdings Corp. 20240410 0 0.55 0.55 0.55 0.55 0 0.55
MGTI.US MGT Capital Investments Inc. 20240410 0 0.0025 0.0028 0.0025 0.0026 416571 0.0026 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240410 0 17.6 17.6 17.6 17.6 200 17.6
MHTX.US Manhattan Scientifics Inc. 20240410 0 0.0017 0.0021 0.0017 0.0021 20300 0.0021 up up correct
MITI.US MITESCO INC 20240410 0 0.43 0.43 0.43 0.43 0 0.43
MJHI.US MJ Harvest Inc. 20240410 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240410 0 0.0029 0.0033 0.0029 0.003 7768512 0.003 up down incorrect
MJNE.US MJ HOLDINGS INC 20240410 0 0.006 0.006 0.006 0.006 40700 0.006
MMEX.US Mmex Resources Corp 20240410 0 0.0001 0.0001 0.0001 0.0001 8137970 0.0001
MMND.US Mastermind Inc. 20240410 0 0.05 0.05 0.05 0.05 38200 0.05
MNAT.US Marquette National Corporation 20240410 0 26.5 26.5 26.5 26.5 0 26.5
MNBO.US MNB Holdings Corporation 20240410 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240410 0 46.75 47 46.75 47 700 47 up up correct
MNTR.US Mentor Capital Inc. 20240410 0 0.04 0.05 0.04 0.05 11300 0.05 up up correct
MPIR.US Empire Diversified Energy Inc. 20240410 0 0.23 0.23 0.23 0.23 0 0.23
MRMD.US MariMed Inc 20240410 0 0.255 0.27 0.25 0.27 444000 0.27 up up correct
MRZM.US Marizyme Incorporated 20240410 0 0.06 0.06 0.06 0.06 0 0.06
MVLY.US Mission Valley Bancorp 20240410 0 13.3 13.3 13.3 13.3 700 13.3
NANX.US Nanophase Technologies Corporation 20240410 0 0.78 0.82 0.77 0.81 14400 0.81 up down incorrect
NASB.US NASB Financial Inc. 20240410 0 32.87 32.87 32.87 32.87 100 32.87
NAUH.US National American University Holdings Inc. 20240410 0 0.06 0.06 0.06 0.06 400 0.06
NBIO.US Nascent Biotech Inc. 20240410 0 0.0888 0.0888 0.0888 0.0888 1001 0.0888
NGTF.US NightFood Holdings Inc. 20240410 0 0.0089 0.0098 0.008 0.0095 82706 0.0095 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240410 0 17 17 17 17 0 17
NLCP.US NewLake Capital Partners 20240410 0 17.99 18.34 17.91 18.25 16100 18.25 up down incorrect
NLST.US Netlist Inc 20240410 0 1.27 1.31 1.18 1.3 546500 1.3 up up correct
NOBH.US Nobility Homes Inc. 20240410 0 35 35 35 35 0 35
NOHO.US Novation Holdings Inc 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240410 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240410 0 0.48 0.5 0.45 0.49 64000 0.49 up up correct
NSAV.US Net Savings Link Inc 20240410 0 0.0014 0.0016 0.0014 0.0014 3299570 0.0014
NUGS.US Cannabis Strategic Ventures 20240410 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240410 0 0.049 0.049 0.049 0.049 0 0.049
NUVR.US Nuvera Communications Inc. 20240410 0 11.25 11.25 11.25 11.25 0 11.25
NWBO.US Northwest Biotherapeutics Inc. 20240410 0 0.55 0.56 0.51 0.52 1934400 0.52 down down correct
NWYF.US Northway Financial Inc. 20240410 0 18.25 18.25 18.25 18.25 0 18.25
NXEN.US Nexien BioPharma Inc. 20240410 0 0.021 0.021 0.016 0.016 25600 0.016 down down correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240410 0 0.069 0.069 0.069 0.069 29500 0.069
ODYY.US Odyssey Group International Inc. 20240410 0 0.035 0.05 0.035 0.049 164200 0.049 up up correct
OMTK.US Omnitek Engineering Corp. 20240410 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240410 0 1.25 1.25 1.25 1.25 0 1.25
OPTI.US Optec International Inc 20240410 0 0.004 0.0044 0.004 0.0042 12849400 0.0042 up down incorrect
OPVS.US NanoFlex Power Corp. 20240410 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240410 0 6.84 6.98 6.53 6.84 29823 6.84
OSBK.US Oconee Financial Corporation 20240410 0 33.75 33.75 33.75 33.75 0 33.75
OTCM.US OTC Markets Group Inc. 20240410 0 53.23 54.35 52.51 53.87 6000 53.87 up up correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240410 0 0.04 0.04 0.04 0.04 53600 0.04
OTTW.US Ottawa Bancorp Inc. 20240410 0 11.1 11.15 11.1 11.1 2200 11.1
OWPC.US One World Pharma Inc. 20240410 0 0.07 0.0712 0.062 0.0712 115700 0.0712 up up correct
OZSC.US Ozop Energy Solutions Inc 20240410 0 0.001 0.001 0.0008 0.0009 21054671 0.0009 down down correct
PBAM.US Private Bancorp of America Inc. 20240410 0 34.15 34.15 34.15 34.15 0 34.15
PBIO.US Pressure BioSciences Inc. 20240410 0 0.22 0.24 0.22 0.22 48500 0.22
PBNC.US PB Financial Corporation 20240410 0 41 41 41 41 0 41
PBNK.US Pinnacle Bank 20240410 0 15.85 15.85 15.75 15.75 5100 15.75 down up incorrect
PBSV.US Pharma-Bio Serv Inc. 20240410 0 0.89 0.89 0.89 0.89 0 0.89
PBYA.US Upstryve Inc 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240410 0 15.55 15.55 15.55 15.55 100 15.55
PFHO.US Pacific Health Care Organization Inc. 20240410 0 0.59 0.59 0.53 0.54 18100 0.54 down down correct
PFLC.US Pacific Financial Corporation 20240410 0 9.98 9.98 9.98 9.98 0 9.98
PFTI.US Puradyn Filter Technologies Incorporated 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240410 0 0.08 0.08 0.08 0.08 21500 0.08
PGTK.US Pacific Green Technologies Inc. 20240410 0 0.45 0.45 0.45 0.45 3 0.45
PHCG.US Pure Harvest Cannabis Group Inc. 20240410 0 0.001 0.001 0.001 0.001 0 0.001
PHIL.US Phi Group Inc 20240410 0 0.0003 0.0003 0.0002 0.0003 22659646 0.0003
PHOT.US GrowLife Inc. 20240410 0 0.0009 0.0009 0.0009 0.0009 803 0.0009
PKTX.US ProtoKinetix Incorporated 20240410 0 0.0189 0.0189 0.0189 0.0189 0 0.0189
PMHG.US Prime Meridian Holding Co. 20240410 0 22.6 22.6 22.6 22.6 0 22.6
PPBN.US Pinnacle Bankshares Corporation 20240410 0 28 28 28 28 0 28
PPHI.US Positive Physicians Holdings Inc. 20240410 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240410 0 0.17 0.18 0.16 0.16 130000 0.16 down down correct
PSBQ.US PSB Holdings Inc. 20240410 0 20.56 20.99 20.3 20.99 3000 20.99 up up correct
PTOI.US Plastic2Oil Inc. 20240410 0 0.0045 0.0045 0.0045 0.0045 0 0.0045
PUBC.US PureBase Corporation 20240410 0 0.087 0.087 0.087 0.087 2200 0.087
PURE.US Pure Bioscience Inc. 20240410 0 0.08 0.08 0.08 0.08 11000 0.08
PVCT.US Provectus Biopharmaceuticals Inc. 20240410 0 0.158 0.17 0.158 0.17 165400 0.17 up up correct
PWCO.US PwrCor Inc. 20240410 0 0.0551 0.0551 0.0551 0.0551 8 0.0551
PXFG.US Phoenix Footwear Group Inc. 20240410 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240410 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
QEPC.US Q.E.P. CO INC 20240410 0 27.99 27.99 26.31 26.98 2300 26.98 down down correct
QGSI.US QuantGate Systems Inc 20240410 0 0.0359 0.0359 0.0339 0.0339 5223 0.0339 down down correct
QMCI.US QuoteMedia Inc. 20240410 0 0.22 0.25 0.22 0.25 336300 0.25 up down incorrect
QNTO.US Quaint Oak Bancorp Inc. 20240410 0 10.79 10.8 10.79 10.79 1049 10.6583
QPRC.US Quest Patent Research Corp. 20240410 0 0.7 0.7 0.7 0.7 142 0.7
QRON.US Qrons Inc. 20240410 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240410 0 7.3 7.3 7.22 7.25 1600 7.25 down down correct
QSEP.US QS Energy Inc. 20240410 0 0.05 0.05 0.05 0.05 23400 0.05
RASP.US Rasna Therapeutics Inc. 20240410 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
RDGL.US Vivos Inc 20240410 0 0.0854 0.0978 0.0839 0.092 1574018 0.092 up up correct
RELT.US Reliant Holdings Inc. 20240410 0 0.15 0.15 0.15 0.15 5200 0.15
RGBP.US Regen Biopharma Inc 20240410 0 0.401 0.7499 0.401 0.6345 16671 0.6345 up down incorrect
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240410 0 0.0522 0.0522 0.0522 0.0522 150 0.0522
RGUS.US Regi U.S. Inc. 20240410 0 0.003 0.003 0.003 0.003 0 0.003
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240410 0 0.015 0.015 0.015 0.015 5000 0.015
RMHB.US Rocky Mountain High Brands Inc 20240410 0 0.0144 0.0144 0.011 0.0135 162700 0.0135 down down correct
ROYE.US Royal Energy Resources Inc. 20240410 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240410 0 0.06 0.07 0.06 0.07 8500 0.07 up up correct
RPMT.US Rego Payment Architectures Inc 20240410 0 1.23 1.24 1.13 1.215 17200 1.215 down down correct
RRIF.US Rainforest Resources Inc. 20240410 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240410 0 0.001 0.001 0.0009 0.0009 3306000 0.0009 down down correct
RSTN.US RDE INC 20240410 0 4.02 4.02 4 4 300 4 down down correct
RVIV.US Reviv3 Procare Co. 20240410 0 12.41 12.97 11.83 12.97 9674 12.97 up up correct
RWCB.US Redwood Capital Bancorp 20240410 0 20.41 20.41 20.41 20.41 0 20.41
RXMD.US Progressive Care Inc. 20240410 0 1.9 1.9 1.88 1.9 5700 1.9
SABK.US South Atlantic Bancshares Inc. 20240410 0 10.7 10.7 10.7 10.7 200 10.7
SAML.US SAMSARA LUGGAGE INC 20240410 0 0.028 0.0338 0.026 0.0318 428251 0.0318 up down incorrect
SANP.US Santo Mining Corp 20240410 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240410 0 0.33 0.33 0.33 0.33 0 0.33
SCIA.US SCI Engineered Materials Inc. 20240410 0 5.25 5.25 5.25 5.25 4 5.25
SCND.US Scientific Industries Inc. 20240410 0 1.6 1.6 1.6 1.6 3300 1.6
SCOO.US School Specialty Inc. 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240410 0 27.26 27.94 27.26 27.94 200 27.94 up up correct
SEGI.US Sycamore Entmt Group Inc 20240410 0 0.0005 0.0007 0.0005 0.0007 239823 0.0007 up up correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240410 0 0.12 0.12 0.1 0.11 4100 0.11 down down correct
SGMD.US Sugarmade Inc. 20240410 0 0.0027 0.0033 0.0027 0.0033 2087 0.0033 up up correct
SHMP.US NaturalShrimp Inc. 20240410 0 0.01 0.01 0.01 0.01 3568800 0.01
SHRG.US Sharing Services Global Corp. 20240410 0 0.002 0.002 0.002 0.002 94000 0.002
SHWZ.US Medicine Man Technologies Inc. 20240410 0 0.7701 0.785 0.7602 0.77 6300 0.77 down down correct
SING.US SinglePoint Inc. 20240410 0 0.251 0.267 0.2443 0.251 245614 0.251
SIRC.US Solar Integrated Roofing Corp 20240410 0 0.0001 0.0002 0.0001 0.0002 107050295 0.0002 up up correct
SKAS.US Saker Aviation Services Inc. 20240410 0 8.95 8.95 8.85 8.85 1400 8.85 down down correct
SKVI.US Skinvisible Inc. 20240410 0 0.07 0.07 0.07 0.07 0 0.07
SKYE.US SKYE BIOSCIENCE INC 20240410 0 9.8 14.198 9.547 12.81 23300 12.81 up up correct
SMGI.US SMG Industries Inc. 20240410 0 0.065 0.065 0.065 0.065 2500 0.065
SMKG.US SMART CARD MKTG SYS INC 20240410 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240410 0 0.0003 0.0003 0.0003 0.0003 5837183 0.0003
SNVP.US Savoy Energy Corp New 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240410 0 0.0298 0.0298 0.0185 0.0191 78800 0.0191 down up incorrect
SNYR.US Synergy CHC Corp. 20240410 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240410 0 18.9 19.5 18.9 19.49 5600 19.49 up up correct
SPGX.US Sustainable Projects Group Inc 20240410 0 0.046 0.046 0.046 0.046 0 0.046
SPYR.US SPYR INC 20240410 0 0.0001 0.0001 0.0001 0.0001 10000 0.0001
SRGZ.US Star Gold Corp. 20240410 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240410 0 16.75 16.75 16.7 16.7 600 16.7 down up incorrect
STCB.US Starco Brands Inc 20240410 0 0.123 0.129 0.123 0.129 1100 0.129 up up correct
STEV.US Stevia Corp 20240410 0 0.0028 0.0028 0.0028 0.0028 31250 0.0028
STHI.US Sprout Tiny Homes Inc. 20240410 0 0.02 0.02 0.02 0.02 3100 0.02
STLY.US HG Holdings Inc. 20240410 0 6.1 6.1 6.1 6.1 0 6.1
STMH.US Stem Holdings Inc. 20240410 0 0.131 0.131 0.131 0.131 30 0.131
SUME.US Summer Energy Holdings Inc. 20240410 0 0.402 0.402 0.402 0.402 2000 0.402
SUND.US Sundance Strategies Inc. 20240410 0 0.9 0.9 0.9 0.9 0 0.9
SVBT.US SVB & T Corporation 20240410 0 40.9 40.9 40.9 40.9 0 40.9
SYEV.US Seychelle Environmental Technologies Inc. 20240410 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240410 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240410 0 0.0006 0.0006 0.0006 0.0006 1022 0.0006
TAUG.US Tauriga Sciences Inc. 20240410 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240410 0 4.7 4.7 4.7 4.7 0 4.7
TCCO.US TECHNICAL COMMUNICATIONS 20240410 0 0.32 0.32 0.32 0.32 0 0.32
TCNB.US Town Center Bank 20240410 0 6 6 6 6 100 6
TDNT.US Trident Brands Incorporated 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240410 0 0.122 0.173 0.121 0.163 18925 0.163 up up correct
TGEN.US TECOGEN INC 20240410 0 0.67 0.7 0.67 0.7 1400 0.7 up up correct
TGHI.US Touchpoint Group Holdings Inc. 20240410 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240410 0 0.045 0.045 0.045 0.045 0 0.045
TIKK.US Tel-Instrument Electronics Corp 20240410 0 1.78 1.89 1.74 1.89 6300 1.89 up down incorrect
TIXC.US Tix Corporation 20240410 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240410 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240410 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240410 0 0.0079 0.0079 0.0078 0.0078 1095 0.0078 down down correct
TLRS.US Timberline Resources Corporation 20240410 0 0.05 0.05 0.04 0.04 93300 0.04 down down correct
TLSS.US TRANSPORTATION & LOGISTIC 20240410 0 0.0001 0.0002 0.0001 0.0001 6053154 0.0001
TMBXF.US Tombstone Exploration Corporation 20240410 0 0.0031 0.0031 0.0031 0.0031 0 0.0031
TMRC.US Texas Mineral Resources Corp. 20240410 0 0.38 0.39 0.36 0.37 39100 0.37 down down correct
TOFB.US Tofutti Brands Inc. 20240410 0 0.86 0.86 0.86 0.86 25 0.86
TPCS.US TechPrecision Corporation 20240410 0 5.36 5.66 5.06 5.5 50500 5.5 up up correct
TPTW.US TPT Global Tech Inc. 20240410 0 0.0008 0.0008 0.0007 0.0008 33058946 0.0008
TRCK.US Track Group Inc. 20240410 0 0.42 0.42 0.27 0.27 200 0.27 down down correct
TRVR.US Two Rivers Financial Group Inc 20240410 0 33.38 33.38 33.38 33.38 0 33.38
TSSI.US TSS Inc. 20240410 0 0.58 0.58 0.5 0.55 104900 0.55 down down correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240410 0 50 50 50 50 100 50
TYFG.US Tri-County Financial Group Inc. 20240410 0 38 38 38 38 0 38
UBAB.US United Bancorporation of Alabama Inc. 20240410 0 42.6 42.6 42.6 42.6 600 42.6
UCASU.US UC Asset Limited Partnership 20240410 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240410 0 0.05 0.052 0.049 0.049 29300 0.049 down down correct
UNIB.US University Bancorp Inc. 20240410 0 13.2 13.2 13.2 13.2 0 13.2
UNIF.US U & I Financial Corp. 20240410 0 7 7 7 7 0 7
UNIR.US Uniroyal Global Engineered Products Inc. 20240410 0 0.001 0.001 0.001 0.001 0 0.001
UNTN.US United Tennessee Bankshares Inc. 20240410 0 17.05 17.05 17.05 17.05 0 17.05
UNXP.US United Express Inc 20240410 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240410 0 0.51 0.51 0.51 0.51 1675 0.51
USAQ.US USA EQUITIES CORP 20240410 0 0.098 0.098 0.098 0.098 0 0.098
USMT.US US Metro Bancorp Inc. 20240410 0 3.27 3.27 3.27 3.27 15000 3.27
UWHR.US Uwharrie Capital Corp 20240410 0 7.65 7.65 7.65 7.65 0 7.65
VFRM.US Veritas Farms Inc. 20240410 0 0.021 0.021 0.021 0.021 3000 0.021
VISM.US Visium Technologies Inc 20240410 0 0.0044 0.0044 0.0044 0.0044 313116 0.0044
VIVC.US Vivic Corp. 20240410 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240410 0 0.2245 0.2245 0.211 0.2168 8039 0.2168 down down correct
VPER.US Viper Networks Inc 20240410 0 0.0004 0.0005 0.0003 0.0003 7425772 0.0003 down up incorrect
VPLM.US Voip-Pal.com Inc. 20240410 0 0.0139 0.014 0.0137 0.0137 1017154 0.0137 down up incorrect
VRUS.US Verus International Inc. 20240410 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240410 0 10.15 10.15 10.15 10.15 0 10.15
VYCO.US Vycor Medical Inc. 20240410 0 0.084 0.084 0.084 0.084 0 0.084
VYND.US VYNLEADS INC 20240410 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240410 0 0.0351 0.0451 0.0351 0.0352 5359 0.0352 up up correct
WARM.US Cool Technologies Inc. 20240410 0 0.0015 0.0015 0.0015 0.0015 409000 0.0015
WAYN.US Wayne Savings Bancshares Inc. 20240410 0 24.422 24.422 24.32 24.32 416 24.0922 down down correct
WBBW.US Westbury Bancorp Inc 20240410 0 28 28 28 28 0 28
WCRS.US Western Capital Resources Inc. 20240410 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240410 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WDDD.US Worlds Inc. 20240410 0 0.0117 0.014 0.0117 0.0117 60180 0.0117
WDLF.US Social Life Network Inc 20240410 0 0.0005 0.0006 0.0005 0.0005 1732107 0.0005
WINR.US Simplicity Esports and Gaming Company. 20240410 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240410 0 0.24 0.33 0.24 0.33 9300 0.33 up up correct
WRIV.US White River Bancshares Co. 20240410 0 58 58 58 58 0 58
WTBFB.US W T B Financial Crp B 20240410 0 267.98 272 261.25 269.5 400 269.5 up up correct
XDSL.US mPhase Technologies Inc. 20240410 0 0.001 0.001 0.001 0.001 0 0.001
XERI.US XERIANT INC 20240410 0 0.02 0.021 0.02 0.021 412100 0.021 up up correct
ZCSH.US Grayscale Zcash Trust 20240410 0 7 7.14 6.48 6.9 28800 6.9 down down correct
ZDPY.US Zoned Properties Inc. 20240410 0 0.481 0.481 0.481 0.481 300 0.481
ZNOG.US Zion Oil & Gas Inc 20240410 0 0.07 0.09 0.07 0.08 5247400 0.08 up up correct

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