CollectAI

close-otc

2024/04/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240412 0 0.0192 0.024 0.0192 0.0205 9172548 0.0205 up up correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240412 0 1.31 1.31 1.22 1.22 85300 1.22 down down correct
ABMC.US AMER BIO MEDICA CORP 20240412 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240412 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240412 0 0.061 0.068 0.061 0.065 4400 0.065 up up correct
ACBM.US Acro Biomedical Co Ltd 20240412 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240412 0 7.2 7.2 7.2 7.2 0 7.2
ACUR.US Acura Pharmaceuticals Inc. 20240412 0 0.0028 0.0028 0.0028 0.0028 0 0.0028
ADGO.US Advantego Corp 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240412 0 0.0567 0.0605 0.0565 0.0581 9000 0.0581 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240412 0 0.08 0.09 0.08 0.09 2100 0.09 up up correct
AERG.US Applied Energetics Inc. 20240412 0 1.945 1.945 1.84 1.93 79100 1.93 down down correct
AFIPA.US Amfi Corp A 20240412 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240412 0 0.04 0.04 0.04 0.04 60400 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240412 0 0.0027 0.0027 0.0026 0.0026 44031701 0.0026 down down correct
ALBY.US Community Capital Bancshares Inc. 20240412 0 19 19 19 19 0 19
ALDS.US APPlife Digital Solutions Inc. 20240412 0 0.0177 0.0177 0.0177 0.0177 2702 0.0177
ALID.US Allied Corp. (California) 20240412 0 0.1699 0.1699 0.15 0.15 1500 0.15 down down correct
ALKM.US Alkame Holdings Inc 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240412 0 26.41 26.64 26.21 26.465 3120 26.259 up up correct
ALTD.US Altitude International Inc. 20240412 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240412 0 0.0002 0.0002 0.0002 0.0002 1141551 0.0002
AMBZ.US American Business Bank 20240412 0 33.76 33.76 33.3 33.31 10500 33.31 down down correct
AMCT.US American Education Center Inc. 20240412 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240412 0 0.009 0.012 0.009 0.011 251500 0.011 up up correct
AMMX.US AmeraMex International Inc. 20240412 0 0.121 0.13 0.115 0.12 81800 0.12 down down correct
AMNL.US Applied Minerals Inc. 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240412 0 0.04 0.04 0.04 0.04 0 0.04
ANDR.US Andrea Electronics Corporation 20240412 0 0.01 0.01 0.01 0.01 25 0.01
ARBV.US American Riviera Bank 20240412 0 15.98 15.98 15.98 15.98 0 15.98
ARTH.US Arch Therapeutics Inc. 20240412 0 1.49 1.51 1.49 1.51 2684 1.51 up up correct
ARTNB.US Artesian Resources Corporation Class B 20240412 0 35 35 34.26 34.26 500 34.26 down down correct
ATAO.US ALTAIR INTERNATIONAL CORP 20240412 0 0.071 0.08 0.067 0.072 82500 0.072 up up correct
ATGN.US Altigen Communications Inc 20240412 0 0.73 0.75 0.73 0.75 14000 0.75 up up correct
ATRX.US Adhera Therapeutics Inc 20240412 0 0.01 0.01 0.01 0.01 7200 0.01
ATVK.US Ameritek Ventures 20240412 0 0.002 0.0022 0.002 0.002 244700 0.002
AUNXF.US Axp Energy Ltd 20240412 0 0.0008 0.0008 0.0006 0.0006 6872890 0.0006 down down correct
AXIM.US AXIM Biotechnologies Inc. 20240412 0 0.012 0.015 0.012 0.015 313900 0.015 up up correct
AZFL.US Amazonas Florestal New 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240412 0 0.8 0.8 0.8 0.8 60 0.8
BANT.US Bantec Inc 20240412 0 0.0093 0.0093 0.0093 0.0093 20516 0.0093
BASA.US Basanite Inc. 20240412 0 0.012 0.013 0.011 0.012 156100 0.012
BAYP.US Bayport Intl Holdgs Inc 20240412 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240412 0 8.978 8.978 8.978 8.978 100 8.978
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240412 0 12.5 13.5 11.35 12.34 912300 12.34 down up incorrect
BCTF.US Bancorp 34 Inc. 20240412 0 9.35 9.35 9.35 9.35 100 9.35
BDCO.US Blue Dolphin Energy Company 20240412 0 6.99 7.11 6.86 7 3500 7 up down incorrect
BDGR.US Black Dragon Res Cos Inc 20240412 0 0.0001 0.0001 0.0001 0.0001 136000 0.0001
BEBE.US bebe stores inc. 20240412 0 2.28 2.28 2.28 2.28 600 2.28
BEGI.US BlackStar Enterprise Group Inc. 20240412 0 0.0016 0.0017 0.0014 0.0015 2727781 0.0015 down up incorrect
BELP.US Belpointe REIT Inc 20240412 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240412 0 29 29 28.8 28.8 429 28.8 down up incorrect
BFCH.US Bitfrontier Capital Hldgs 20240412 0 0.0116 0.0118 0.009 0.0118 72000 0.0118 up down incorrect
BIIO.US Bionovate Technologies 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240412 0 0.003 0.003 0.002 0.002 5468000 0.002 down down correct
BLGO.US BioLargo Inc. 20240412 0 0.33 0.33 0.32 0.33 161000 0.33
BMNM.US Bimini Capital Management Inc. Class A 20240412 0 0.95 0.95 0.95 0.95 0 0.95
BMTM.US Bright Mountain Media Inc. 20240412 0 0.0541 0.0541 0.0541 0.0541 0 0.0541
BNCC.US BNCCorp Inc. 20240412 0 22.6 22.6 22.37 22.37 2600 22.37 down down correct
BNET.US Bion Environmental Technologies Inc. 20240412 0 0.78 0.84 0.78 0.84 4300 0.84 up up correct
BOID.US Bank of Idaho Holding Co 20240412 0 28.25 28.25 28.25 28.25 0 28.25
BRLL.US Barrel Energy Inc 20240412 0 0.0074 0.0085 0.0074 0.0081 242704 0.0081 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240412 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240412 0 0.365 0.365 0.365 0.365 0 0.365
BSFO.US Bank San Francisco California NEW 20240412 0 26.01 26.01 26.01 26.01 0 26.01
BTIM.US Boatim Inc. 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240412 0 0.08 0.08 0.07 0.08 77200 0.08
BUKS.US Butler National Corporation 20240412 0 0.79 0.8 0.79 0.8 83100 0.8 up down incorrect
BWMG.US BROWNIE'S MARINE GRP INC 20240412 0 0.01 0.01 0.005 0.009 361694 0.009 down up incorrect
CANB.US Can B Corp. 20240412 0 0.023 0.03 0.023 0.027 453000 0.027 up down incorrect
CANN.US General Cannabis Corp. 20240412 0 0.079 0.0936 0.079 0.0919 144600 0.0919 up down incorrect
CAPC.US Capstone Cos. Inc. 20240412 0 0.016 0.016 0.016 0.016 300 0.016
CAPS.US Capstone Therapeutics Corp. 20240412 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240412 0 0.0012 0.0012 0.0012 0.0012 6178138 0.0012
CBAF.US Citba Financial Corporation 20240412 0 24.5 24.5 24.5 24.5 100 24.5
CBBI.US CBB Bancorp Inc 20240412 0 9.7 9.7 9.7 9.7 1600 9.7
CBDS.US Cannabis Sativa Inc. 20240412 0 0.0159 0.0159 0.015 0.015 18875 0.015 down up incorrect
CBKM.US Consumers Bancorp Inc. 20240412 0 16.02 16.02 15.9 15.9 400 15.9 down up incorrect
CBTN.US Citizens Bancorp Investment Inc Class A 20240412 0 31.58 31.58 31.58 31.58 0 31.3905
CBWA.US Commencement Bank 20240412 0 9.94 9.94 9.94 9.94 0 9.94
CCNB.US Coastal Carolina Bancshares Inc. 20240412 0 9.6 9.6 9.6 9.6 0 9.6
CCOB.US Century Cobalt Corp. 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240412 0 0.0002 0.0002 0.0002 0.0002 360163 0.0002
CCUR.US CCUR Holdings Inc. 20240412 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240412 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240412 0 1.65 1.658 1.62 1.63 21700 1.63 down down correct
CFNB.US California First National Bancorp 20240412 0 19 19 19 19 100 19
CGLO.US Coro Global Inc 20240412 0 0.0005 0.0005 0.0005 0.0005 1 0.0005
CHBH.US Croghan Bancshares Inc. 20240412 0 45.26 45.26 45.26 45.26 0 45.26
CHUC.US CHARLIES HOLDINGS INC 20240412 0 0.11 0.11 0.11 0.11 300 0.11
CIBH.US CIB Marine Bancshares Inc. 20240412 0 19.98 20.01 19.75 19.75 800 19.75 down down correct
CLCS.US Cell Source Inc. 20240412 0 0.5 0.5 0.5 0.5 0 0.5
CLRD.US CLEARDAY INC 20240412 0 0.63 0.63 0.63 0.63 100 0.63
CLSH.US CLS Holdings USA Inc 20240412 0 0.041 0.0501 0.041 0.0499 26600 0.0499 up up correct
CMTV.US Community Bancorp. 20240412 0 16.55 16.55 16.55 16.55 0 16.55
CMUV.US CMUV BANCORP 20240412 0 17.5 17.5 17.5 17.5 0 17.5
CMXC.US Cell MedX Corp. 20240412 0 0.03 0.03 0.03 0.03 90 0.03
CNAF.US Commercial National Financial Corporation 20240412 0 9.61 9.61 9.61 9.61 0 9.61
CNBB.US CNB Community Bancorp Inc 20240412 0 34.3 34.3 34.3 34.3 0 34.3
CNBN.US CNB Bank Shares Inc. 20240412 0 17.15 17.15 17.15 17.15 0 17.15
CNBX.US Cannabics Pharmaceuticals Inc. 20240412 0 0.01 0.01 0.01 0.01 61500 0.01
CNFN.US CFN Enterprises Inc 20240412 0 0.29 0.3 0.12 0.3 300 0.3 up up correct
COSO.US CoastalSouth Bancshares Inc. 20240412 0 15.86 15.86 15.8 15.8 1230 15.8 down down correct
CPKF.US Chesapeake Financial Shares Inc. 20240412 0 17.3 17.3 17.3 17.3 0 17.3
CPMV.US MOSAIC IMMUNOENGINEERING 20240412 0 0.499 0.55 0.499 0.55 1000 0.55 up up correct
CPTP.US Capital Properties Inc. 20240412 0 10.2 10.2 10.2 10.2 100 10.2
CPWR.US Ocean Thermal Energy Corp. 20240412 0 0.03 0.032 0.03 0.032 25000 0.032 up up correct
CRBO.US Carbon Energy Corporation 20240412 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240412 0 2.06 2.06 2.06 2.06 0 2.06
CRSS.US Crossroads Systems Inc. 20240412 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240412 0 0.0187 0.0193 0.0187 0.0193 4900 0.0193 up up correct
CRVW.US CareView Communications Inc. 20240412 0 0.05 0.06 0.05 0.06 8000 0.06 up up correct
CRYM.US CRYOMASS TECHNOLOGIES INC 20240412 0 0.0389 0.0399 0.038 0.038 38204 0.038 down down correct
CSHX.US Cashmere Valley Bank 20240412 0 50.01 51 50.01 51 200 51 up up correct
CTGL.US Citrine Global Corp 20240412 0 0.012 0.012 0.012 0.012 0 0.012
CTUY.US Century Next Financial Corporation 20240412 0 29.6 29.6 29.6 29.6 0 29.6
CVAT.US Cavitation Technologies Inc. 20240412 0 0.01 0.01 0.01 0.01 0 0.01
CVSI.US CV Sciences Inc. 20240412 0 0.03 0.04 0.03 0.04 291200 0.04 up up correct
CWBK.US CW Bancorp 20240412 0 30 30 30 30 300 30
CWGL.US Crimson Wine Group Ltd. 20240412 0 5.78 5.83 5.77 5.83 1100 5.83 up up correct
CWPE.US CW Petroleum Corp 20240412 0 0.136 0.136 0.136 0.136 0 0.136
CYBL.US Cyberlux Corp 20240412 0 0.0025 0.0053 0.0025 0.0049 2920190 0.0049 up up correct
CYDY.US CytoDyn Inc. 20240412 0 0.16 0.16 0.16 0.16 974800 0.16
CYSM.US Community Bancorp of Santa Maria 20240412 0 10.5 10.5 10.5 10.5 0 10.5
DBIN.US Dacotah Banks Inc. 20240412 0 32 32 32 32 0 32
DCSX.US DIRECT COMM SOLUTIONS 20240412 0 0.662 0.662 0.662 0.662 0 0.662
DFCO.US DALRADA FINCL CORP 20240412 0 0.195 0.234 0.195 0.224 109000 0.224 up down incorrect
DGWR.US DEEP GREEN WASTE & REC 20240412 0 0.09 0.09 0.0825 0.0825 1079 0.0825 down up incorrect
DIGP.US DigiPath Inc. 20240412 0 0.02 0.02 0.0192 0.0198 43100 0.0198 down up incorrect
DIMC.US Dimeco Inc. 20240412 0 34.5 34.5 34.5 34.5 300 34.5
DPLS.US Darkpulse Inc 20240412 0 0.0009 0.001 0.0009 0.0009 15047318 0.0009
DPWW.US Diego Pellicer Worldwide Inc. 20240412 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240412 0 0.0003 0.0004 0.0003 0.0003 2818289 0.0003
DSBX.US Dogwood State Bank 20240412 0 16.1925 16.1925 16.1925 16.1925 0 16.1925
DTGI.US Digerati Technologies Inc 20240412 0 0.025 0.0275 0.022 0.027 207700 0.027 up down incorrect
DYNR.US DynaResource Inc. 20240412 0 1.85 1.96 1.85 1.87 7200 1.87 up up correct
EACO.US EACO Corporation 20240412 0 35 35 35 35 500 35
EAWD.US ENERGY & WTR DEV CORP 20240412 0 0.0711 0.079 0.071 0.071 258300 0.071 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240412 0 17.32 17.32 17.32 17.32 0 17.32
EFSI.US Eagle Financial Services Inc. 20240412 0 28.85 29 28.85 29 653 28.6887 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240412 0 0.14 0.14 0.13 0.14 223500 0.14
ELVG.US ELVICTOR GROUP INC 20240412 0 0.0125 0.0125 0.0125 0.0125 0 0.0125
EMED.US ELECTROMEDICAL TECH INC 20240412 0 0.001 0.001 0.001 0.001 94400 0.001
EMMA.US Emmaus Life Sciences Inc. 20240412 0 0.105 0.105 0.105 0.105 0 0.105
EMYB.US Embassy Bancorp Inc. 20240412 0 13.5 13.5 13.5 13.5 0 13.5
ENBP.US ENB Financial Corp 20240412 0 14.35 14.35 14.35 14.35 1100 14.35
ENDV.US Endonovo Therapeutics Inc. 20240412 0 0.0027 0.0027 0.0027 0.0027 0 0.0027
ENZC.US Enzolytics Inc 20240412 0 0.0088 0.0088 0.007 0.0079 27423950 0.0079 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240412 0 0.09 0.09 0.09 0.09 0 0.09
EQFN.US Equitable Financial Corp 20240412 0 13 13 13 13 0 13
ESBS.US ES Bancshares Inc 20240412 0 5.11 5.16 5.11 5.12 700 5.12 up up correct
ESMC.US Escalon Medical Corp. 20240412 0 0.19 0.19 0.19 0.19 200 0.19
ETCG.US Grayscale Ethereum Classic Trust 20240412 0 16.6 17.07 15.3 15.58 89300 15.58 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240412 0 25.52 25.52 23.02 23.8 3545100 23.8 down down correct
ETST.US Earth Science Tech Inc. 20240412 0 0.06 0.06 0.06 0.06 38350 0.06
EWLL.US eWellness Healthcare Corp. 20240412 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240412 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
EXEO.US Exeo Entertainment Inc. 20240412 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240412 0 2.7 2.7 2.67 2.67 1900 2.67 down down correct
FALC.US FalconStor Software Inc. 20240412 0 1.64 1.64 1.64 1.64 0 1.64
FBAK.US First National Bank Alaska 20240412 0 199.96 200 193.16 197.68 700 197.68 down down correct
FBPA.US Farmers Bank of Appomattox 20240412 0 22.47 22.47 22.47 22.47 0 22.47
FBTT.US First Bankers Trustshares Inc. 20240412 0 17.19 17.19 17.19 17.19 1 17.19
FCIC.US FCCC Inc. 20240412 0 0.36 0.36 0.36 0.36 0 0.36
FDCT.US FDCTECH INC 20240412 0 0.015 0.015 0.015 0.015 100 0.015
FDVA.US Freedom Bank of Virginia 20240412 0 9.85 9.85 9.85 9.85 0 9.85
FFLO.US FREE FLOW INC 20240412 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240412 0 68.45 68.45 68.45 68.45 0 68.45
FGCO.US Financial Gravity Companies Inc. 20240412 0 0.173 0.173 0.173 0.173 0 0.173
FGNV.US Forge Innovation Development Corp 20240412 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240412 0 0.03 0.03 0.03 0.03 0 0.03
FISB.US 1st Capital Bancorp 20240412 0 10.55 10.7 10.5 10.7 2300 10.7 up up correct
FLES.US THE 4 LESS GROUP INC 20240412 0 0.029 0.031 0.026 0.029 1939800 0.029
FLSS.US Forbes Energy Services Ltd 20240412 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240412 0 4699 4699.9902 4600 4600 100 4600 down down correct
FMBM.US F & M Bank Corp. 20240412 0 16.05 16.05 16.05 16.05 0 16.05
FMCB.US Farmers & Merchants Bancorp 20240412 0 975.04 975.04 975.04 975.04 0 975.04
FMCC.US Freddie Mac 20240412 0 1.49 1.5 1.43 1.4565 2036932 1.4565 down down correct
FMHS.US FARMHOUSE INC 20240412 0 0.21 0.21 0.21 0.21 0 0.21
FNAM.US Evolutionary Genomics Inc. 20240412 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240412 0 24.86 24.86 24.86 24.86 0 24.86
FNMA.US Federal National Mortgage Association 20240412 0 1.59 1.6 1.53 1.58 3705700 1.58 down down correct
FNRN.US First Northern Community Bancorp 20240412 0 8.62 9.02 8.62 8.98 2600 8.98 up up correct
FORW.US Forwardly Inc 20240412 0 0.0178 0.0207 0.0178 0.0192 307703 0.0192 up up correct
FSSN.US FISION Corp. 20240412 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240412 0 5.3 5.3 4.91 5 359700 4.9596 down down correct
FTLF.US FitLife Brands Inc 20240412 0 28.1 28.2852 27.8 28.2056 7285 28.2056 up up correct
FUST.US Fuse Group Holding Inc. 20240412 0 0.495 0.5 0.495 0.5 20000 0.5 up up correct
FWONB.US Liberty Media Formula One Corporation Series B 20240412 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240412 0 0.0001 0.0001 0.0001 0.0001 2375 0.0001
GBFH.US GBank Financial Holdings Inc. 20240412 0 15.45 15.64 15.15 15.64 7590 15.64 up up correct
GBLX.US GB Sciences Inc 20240412 0 0.01 0.01 0.01 0.01 322900 0.01
GBTC.US Grayscale Bitcoin Trust 20240412 0 62.49 62.64 58.04 59.55 19721300 59.55 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240412 0 0.0007 0.0007 0.0005 0.0006 3811052 0.0006 down down correct
GCEH.US Global Clean Energy Holdings Inc. 20240412 0 0.911 0.923 0.911 0.9207 4503 0.9207 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240412 0 22.53 22.978 21.5 21.66 61800 21.66 down down correct
GIBX.US GIB CAP GROUP INC 20240412 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240412 0 0.14 0.14 0.14 0.14 0 0.14
GKIN.US Guskin Gold Corp. 20240412 0 0.012 0.0123 0.012 0.012 89055 0.012
GKIT.US Greenkraft Inc. 20240412 0 0.09 0.09 0.0219 0.0251 1001 0.0251 down down correct
GLAE.US GlassBridge Enterprises Inc 20240412 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240412 0 1.34 1.34 1.31 1.32 19300 1.32 down down correct
GLNS.US Golden Star Resource Corp. 20240412 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240412 0 1.37 1.37 1.31 1.35 24600 1.35 down down correct
GMER.US GOOD GAMING INC 20240412 0 0.0188 0.019 0.018 0.018 100629 0.018 down down correct
GMGT.US Gaming Technologies Inc. 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240412 0 0.0001 0.0001 0.0001 0.0001 2000 0.0001
GNRS.US Greenrose Acquisition Corp 20240412 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240412 0 2.75 2.75 2.75 2.75 0 2.75
GPFT.US Grapefruit USA Inc 20240412 0 0.0018 0.0018 0.0012 0.0013 1362200 0.0013 down up incorrect
GPOX.US GPO PLUS INC 20240412 0 0.125 0.139 0.12 0.125 68400 0.125
GRMC.US GOLDRICH MINING CO 20240412 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GRWC.US Grow Capital Inc. 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240412 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240412 0 0.001 0.001 0.001 0.001 127500 0.001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240412 0 0.0008 0.0009 0.0007 0.0008 276973 0.0008
GSTX.US Graphene & Solar Technologies Ltd. 20240412 0 0.0058 0.0058 0.0058 0.0058 0 0.0058
GTEH.US Gentech Holdings Inc 20240412 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240412 0 0.2402 0.245 0.2201 0.23 303300 0.23 down up incorrect
GTLL.US Global Techs Ltd 20240412 0 0.0003 0.0003 0.0002 0.0003 3826606 0.0003
GVSI.US Good Vibrations Shoes Inc 20240412 0 0.0021 0.0027 0.0021 0.0026 4283862 0.0026 up up correct
GWSN.US Gulf West Security Network Inc. 20240412 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240412 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240412 0 52.51 52.51 39.01 46 19400 46 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HCMC.US Healthier Choices Mgmt 20240412 0 0.0001 0.0001 0 0 65045597 0 down down correct
HEWA.US HEALTHWAREHOUSE.COM 20240412 0 0.12 0.12 0.12 0.12 300 0.12
HGTXU.US Hugoton Royalty Trust 20240412 0 0.5265 0.55 0.5251 0.53 23491 0.53 up up correct
HLAN.US Heartland BancCorp 20240412 0 86.25 86.25 86.25 86.25 0 86.25
HLYK.US HealthLynked Corp 20240412 0 0.06 0.06 0.057 0.057 4200 0.057 down down correct
HMBL.US Humbl Inc 20240412 0 0.0007 0.0008 0.0007 0.0008 28797300 0.0008 up up correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240412 0 0.37 0.37 0.37 0.37 500 0.37
HPNN.US Hop-On Inc 20240412 0 0.0007 0.0009 0.0006 0.0009 11411133 0.0009 up up correct
HPTO.US hopTo Inc. 20240412 0 0.31 0.31 0.31 0.31 0 0.31
HQDA.US HQDA Elderly Life Network Corp. 20240412 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240412 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240412 0 0.44 0.44 0.44 0.44 0 0.44
HYSR.US Sunhydrogen Inc. 20240412 0 0.017 0.017 0.016 0.016 4969800 0.016 down down correct
HZEN.US Grayscale Horizen Trust 20240412 0 6.25 6.9 5.77 5.78 39500 5.78 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240412 0 22 22 22 22 3500 22
ICBU.US Imd Companies Inc 20240412 0 0.0006 0.0006 0.0004 0.0004 8084702 0.0004 down down correct
ICCT.US iCoreConnect Inc. 20240412 0 1.5 1.54 1.26 1.32 441123 1.32 down down correct
ICNB.US Iconic Brands Inc. 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240412 0 1.457 1.457 1.385 1.385 1585 1.385 down down correct
IEHC.US IEH Corporation 20240412 0 5.65 6.5 5.59 6.5 1900 6.5 up up correct
IFHI.US Integrated Financial Holdings Inc. 20240412 0 31.01 31.01 31.01 31.01 2000 31.01
IGEN.US IGEN Networks Corp. 20240412 0 0.0003 0.0003 0.0002 0.0002 2961550 0.0002 down down correct
ILAL.US International Land Alliance Inc. 20240412 0 0.042 0.065 0.031 0.054 262700 0.054 up up correct
ILUS.US Ilustrato Pictures Intl 20240412 0 0.013 0.013 0.011 0.011 2360500 0.011 down down correct
IMCI.US INFINITE GROUP INC 20240412 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240412 0 0.0009 0.001 0.0009 0.001 327000 0.001 up up correct
INBC.US InBankShares Corporation 20240412 0 8.12 8.12 8.12 8.12 0 8.12
INBP.US Integrated BioPharma Inc. 20240412 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240412 0 9.5 9.5 9.5 9.5 0 9.5
INIS.US International Isotopes Inc. 20240412 0 0.03 0.03 0.03 0.03 1000 0.03
INKW.US Greene Concepts Inc New 20240412 0 0.0033 0.0035 0.0027 0.0028 7514113 0.0028 down down correct
INLB.US Item 9 Labs Corp. 20240412 0 0.0003 0.0003 0.0003 0.0003 20025 0.0003
INND.US Innerscope Hearing Tech 20240412 0 0.0002 0.0004 0.0002 0.0003 43716744 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240412 0 0.078 0.078 0.078 0.078 0 0.078
INTV.US Integrated Ventures Inc 20240412 0 1.15 1.35 1.1 1.35 2300 1.35 up up correct
INVU.US InvestView Inc. 20240412 0 0.0185 0.0185 0.017 0.0174 196438 0.0174 down down correct
IONI.US I-On Digital Corp. 20240412 0 0.287 0.287 0.287 0.287 0 0.287
IPIX.US Innovation Pharmaceuticals Inc 20240412 0 0.0141 0.0152 0.011 0.013 634145 0.013 down down correct
IPSI.US Innovative Payment Solutions Inc. 20240412 0 0.18 0.18 0.18 0.18 5000 0.18
IQST.US Iqstel Inc 20240412 0 0.379 0.379 0.345 0.365 322800 0.365 down down correct
ISBA.US Isabella Bank Corporation 20240412 0 18.57 18.57 18.56 18.56 500 18.56 down down correct
ISCO.US International Stem Cell Corporation 20240412 0 0.12 0.12 0.12 0.12 169 0.12
IVDN.US Innovative Designs Inc. 20240412 0 0.15 0.17 0.13 0.15 55500 0.15
IVFH.US Innovative Food Holdings Inc. 20240412 0 0.9651 0.9651 0.963 0.963 1700 0.963 down down correct
IWSY.US ImageWare Systems Incorporated 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JFBC.US Jeffersonville Bancorp 20240412 0 18 18 18 18 0 18
JKSM.US Jacksam Corp. 20240412 0 0.0119 0.0119 0.0119 0.0119 0 0.0119
JSDA.US Jones Soda Co. 20240412 0 0.223 0.234 0.222 0.222 67700 0.222 down down correct
KAYS.US Kaya Holdings Inc. 20240412 0 0.0355 0.0355 0.0355 0.0355 0 0.0355
KBLB.US Kraig Biocraft Laboratories Inc. 20240412 0 0.09 0.09 0.08 0.08 713100 0.08 down down correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240412 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240412 0 35.3 35.5 35.3 35.5 200 35.5 up up correct
KGKG.US Kona Gold Solutions Inc. 20240412 0 0.0021 0.0022 0.0018 0.0021 23614776 0.0021
KISB.US Kish Bancorp Inc. 20240412 0 30.43 30.43 30.43 30.43 100 30.43
KITL.US Kisses From Italy Inc 20240412 0 0.0013 0.0013 0.0012 0.0012 824000 0.0012 down down correct
KTEL.US KonaTel Inc. 20240412 0 0.438 0.6 0.438 0.6 18100 0.6 up down incorrect
KTHN.US Katahdin Bankshares Corp. 20240412 0 22.56 22.56 22.45 22.45 1200 22.45 down up incorrect
LBRDB.US Liberty Broadband Corp. Class B 20240412 0 53 53 53 53 0 53
LBSR.US LIBERTY STAR URANM METLS 20240412 0 0.3563 0.37 0.351 0.3555 34600 0.3555 down up incorrect
LBUY.US Leafbuyer Technologies Inc. 20240412 0 0.023 0.029 0.023 0.027 19400 0.027 up down incorrect
LDSN.US Luduson G Inc 20240412 0 0.25 0.25 0.25 0.25 0 0.25
LEAI.US Legacy Education Alliance Inc 20240412 0 0.169 0.169 0.169 0.169 0 0.169
LFER.US Life on Earth Inc. 20240412 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240412 0 14.79 14.79 14.76 14.76 4100 14.76 down up incorrect
LGCP.US LEGION CAP CORP 20240412 0 0.0322 0.0322 0.0322 0.0322 0 0.0322
LGIQ.US Logiq Inc. 20240412 0 0.028 0.035 0.027 0.035 526300 0.035 up down incorrect
LICT.US LICT Corporation 20240412 0 16000 16000 16000 16000 0 16000
LIVC.US Live Current Media Inc. 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240412 0 29.75 29.75 29.75 29.75 3 29.75
LQMT.US Liquidmetal Technologies Inc. 20240412 0 0.07 0.07 0.07 0.07 341400 0.07
LSMG.US Lode-Star Mining Inc. 20240412 0 0.008 0.008 0.008 0.008 0 0.008
LTCN.US Grayscale Litecoin TR LTC 20240412 0 37.51 37.51 31.5 32.58 385400 32.58 down down correct
LTNC.US Labor Smart Inc 20240412 0 0.0102 0.011 0.008 0.01 41088945 0.01 down down correct
LTUM.US Lithium Corporation 20240412 0 0.036 0.04 0.036 0.039 100300 0.039 up up correct
LUMB.US Lumbee Guaranty Bank 20240412 0 11 11 9.2 9.21 1100 9.21 down down correct
LUVU.US Luvu Brands Inc. 20240412 0 0.08 0.09 0.08 0.08 80600 0.08
LYBC.US Lyons Bancorp Inc. 20240412 0 39.75 40.25 39.75 40.25 400 40.25 up up correct
MACE.US Mace Security International Inc. 20240412 0 0.05 0.05 0.05 0.05 47300 0.05
MAGE.US Magellan Gold Corporation 20240412 0 0.178 0.178 0.178 0.178 0 0.178
MBLU.US Morris State Bancshares Inc 20240412 0 85 85 85 85 0 17
MCOA.US Marijuana Company of America Inc. 20240412 0 0.0002 0.0002 0.0001 0.0002 6214568 0.0002
MDCN.US Medican Enterprises Inc 20240412 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240412 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240412 0 0.94 0.95 0.92 0.92 97900 0.92 down down correct
MFON.US Mobivity Holdings Corp. 20240412 0 0.55 0.55 0.55 0.55 0 0.55
MGTI.US MGT Capital Investments Inc. 20240412 0 0.0025 0.0028 0.0023 0.0025 4310832 0.0025
MHGU.US Meritage Hospitality Group Inc. 20240412 0 17.6 17.6 17.6 17.6 100 17.6
MHTX.US Manhattan Scientifics Inc. 20240412 0 0.0017 0.0017 0.0017 0.0017 0 0.0017
MITI.US MITESCO INC 20240412 0 0.35 0.43 0.27 0.27 900 0.27 down up incorrect
MJHI.US MJ Harvest Inc. 20240412 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240412 0 0.0029 0.0029 0.0026 0.0029 2768648 0.0029
MJNE.US MJ HOLDINGS INC 20240412 0 0.006 0.007 0.005 0.007 137400 0.007 up down incorrect
MMEX.US Mmex Resources Corp 20240412 0 0.0001 0.0001 0.0001 0.0001 43634382 0.0001
MMND.US Mastermind Inc. 20240412 0 0.05 0.05 0.05 0.05 0 0.05
MNAT.US Marquette National Corporation 20240412 0 26.5 26.5 26.5 26.5 0 26.5
MNBO.US MNB Holdings Corporation 20240412 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240412 0 47 47 47 47 0 47
MNTR.US Mentor Capital Inc. 20240412 0 0.04 0.05 0.04 0.05 121300 0.05 up down incorrect
MPIR.US Empire Diversified Energy Inc. 20240412 0 0.23 0.23 0.23 0.23 0 0.23
MRMD.US MariMed Inc 20240412 0 0.255 0.27 0.255 0.255 171700 0.255
MRZM.US Marizyme Incorporated 20240412 0 0.06 0.06 0.06 0.06 0 0.06
MSTO.US Masterbeat Corp 20240412 0 0.0001 0.0001 0.0001 0.0001 4000 0.0001
MVLY.US Mission Valley Bancorp 20240412 0 13.3 13.3 13.3 13.3 0 13.3
NANX.US Nanophase Technologies Corporation 20240412 0 0.91 0.98 0.89 0.94 8600 0.94 up up correct
NASB.US NASB Financial Inc. 20240412 0 32.87 32.87 32.87 32.87 0 32.87
NAUH.US National American University Holdings Inc. 20240412 0 0.06 0.06 0.06 0.06 0 0.06
NBIO.US Nascent Biotech Inc. 20240412 0 0.088 0.1098 0.088 0.1098 122274 0.1098 up up correct
NGTF.US NightFood Holdings Inc. 20240412 0 0.0082 0.0093 0.0082 0.0093 44295 0.0093 up up correct
NLCP.US NewLake Capital Partners 20240412 0 18.31 18.76 18.19 18.196 30400 18.196 down down correct
NLST.US Netlist Inc 20240412 0 1.27 1.27 1.2 1.24 346500 1.24 down down correct
NOBH.US Nobility Homes Inc. 20240412 0 35.25 35.25 35.25 35.25 0 35.25
NOHO.US Novation Holdings Inc 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240412 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240412 0 0.47 0.49 0.42 0.44 48700 0.44 down down correct
NSAV.US Net Savings Link Inc 20240412 0 0.0015 0.0016 0.0014 0.0015 9418043 0.0015
NUGS.US Cannabis Strategic Ventures 20240412 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240412 0 0.0377 0.0487 0.0338 0.0487 151013 0.0487 up up correct
NUVR.US Nuvera Communications Inc. 20240412 0 11.5 11.5 11.5 11.5 300 11.5
NWBO.US Northwest Biotherapeutics Inc. 20240412 0 0.54 0.54 0.51 0.52 873200 0.52 down down correct
NWYF.US Northway Financial Inc. 20240412 0 18.25 18.25 18.25 18.25 0 18.25
NXEN.US Nexien BioPharma Inc. 20240412 0 0.029 0.029 0.021 0.021 900 0.021 down down correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240412 0 0.0691 0.0691 0.0691 0.0691 2500 0.0691
ODYY.US Odyssey Group International Inc. 20240412 0 0.05 0.05 0.036 0.05 168000 0.05
OMTK.US Omnitek Engineering Corp. 20240412 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240412 0 1.25 1.25 1.25 1.25 0 1.25
OPTI.US Optec International Inc 20240412 0 0.004 0.0041 0.0037 0.004 16035948 0.004
OPVS.US NanoFlex Power Corp. 20240412 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240412 0 6.9 7.05 6.89 7.03 20140 7.03 up up correct
OSBK.US Oconee Financial Corporation 20240412 0 33.75 33.75 33.75 33.75 0 33.75
OTCM.US OTC Markets Group Inc. 20240412 0 52.5 54.34 52.5 53.95 10100 53.95 up up correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240412 0 0.04 0.04 0.04 0.04 25000 0.04
OTTW.US Ottawa Bancorp Inc. 20240412 0 11.16 11.3 11.16 11.2 1000 11.2 up up correct
OWPC.US One World Pharma Inc. 20240412 0 0.0697 0.0725 0.0688 0.0725 54595 0.0725 up up correct
OZSC.US Ozop Energy Solutions Inc 20240412 0 0.001 0.001 0.0008 0.0009 22960544 0.0009 down down correct
PBAM.US Private Bancorp of America Inc. 20240412 0 33.86 34.15 33.82 34.15 1600 34.15 up up correct
PBIO.US Pressure BioSciences Inc. 20240412 0 0.31 0.31 0.26 0.3 40400 0.3 down down correct
PBNC.US PB Financial Corporation 20240412 0 40.92 40.92 40.92 40.92 300 40.4145
PBNK.US Pinnacle Bank 20240412 0 15.75 15.75 15.75 15.75 7000 15.75
PBSV.US Pharma-Bio Serv Inc. 20240412 0 0.86 0.86 0.86 0.86 0 0.86
PBYA.US Upstryve Inc 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240412 0 15.55 15.55 15.55 15.55 0 15.55
PFHO.US Pacific Health Care Organization Inc. 20240412 0 0.54 0.59 0.54 0.59 8900 0.59 up up correct
PFLC.US Pacific Financial Corporation 20240412 0 9.5 9.65 9.5 9.65 200 9.65 up up correct
PFTI.US Puradyn Filter Technologies Incorporated 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240412 0 0.08 0.085 0.08 0.085 4980 0.085 up up correct
PGTK.US Pacific Green Technologies Inc. 20240412 0 0.45 0.45 0.45 0.45 0 0.45
PHCG.US Pure Harvest Cannabis Group Inc. 20240412 0 0.001 0.008 0.001 0.005 1133400 0.005 up up correct
PHIL.US Phi Group Inc 20240412 0 0.0002 0.0003 0.0002 0.0003 29016736 0.0003 up up correct
PHOT.US GrowLife Inc. 20240412 0 0.001 0.001 0.001 0.001 112 0.001
PKTX.US ProtoKinetix Incorporated 20240412 0 0.0152 0.0152 0.0152 0.0152 300 0.0152
PMHG.US Prime Meridian Holding Co. 20240412 0 22.6 22.6 22.6 22.6 0 22.6
PPBN.US Pinnacle Bankshares Corporation 20240412 0 28 28 28 28 0 28
PPHI.US Positive Physicians Holdings Inc. 20240412 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240412 0 0.18 0.18 0.16 0.18 54800 0.18
PSBQ.US PSB Holdings Inc. 20240412 0 21.3 21.3 21.3 21.3 169 21.3
PTOI.US Plastic2Oil Inc. 20240412 0 0.0058 0.0058 0.0045 0.0045 210344 0.0045 down down correct
PUBC.US PureBase Corporation 20240412 0 0.075 0.08 0.065 0.08 40900 0.08 up up correct
PURE.US Pure Bioscience Inc. 20240412 0 0.08 0.08 0.08 0.08 14100 0.08
PVCT.US Provectus Biopharmaceuticals Inc. 20240412 0 0.182 0.182 0.165 0.167 25600 0.167 down down correct
PWCO.US PwrCor Inc. 20240412 0 0.052 0.052 0.052 0.052 0 0.052
PXFG.US Phoenix Footwear Group Inc. 20240412 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240412 0 0.0003 0.0003 0.0003 0.0003 33 0.0003
QGSI.US QuantGate Systems Inc 20240412 0 0.036 0.04 0.0358 0.0358 113870 0.0358 down down correct
QMCI.US QuoteMedia Inc. 20240412 0 0.22 0.24 0.22 0.23 63900 0.23 up up correct
QNTO.US Quaint Oak Bancorp Inc. 20240412 0 10.8 10.8 10.8 10.8 100 10.6682
QPRC.US Quest Patent Research Corp. 20240412 0 0.7 0.7 0.7 0.7 0 0.7
QRON.US Qrons Inc. 20240412 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240412 0 0.0036 0.0037 0.0036 0.0037 10389 7.4 up down incorrect
QSEP.US QS Energy Inc. 20240412 0 0.05 0.06 0.05 0.06 13800 0.06 up down incorrect
RASP.US Rasna Therapeutics Inc. 20240412 0 0.0078 0.0078 0.0078 0.0078 0 0.0078
RDGL.US Vivos Inc 20240412 0 0.11 0.1148 0.096 0.1044 3308376 0.1044 down up incorrect
RELT.US Reliant Holdings Inc. 20240412 0 0.14 0.14 0.14 0.14 0 0.14
RGBP.US Regen Biopharma Inc 20240412 0 0.6244 0.74 0.5615 0.7 32111 0.7 up down incorrect
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240412 0 0.0522 0.0522 0.0522 0.0522 0 0.0522
RGUS.US Regi U.S. Inc. 20240412 0 0.003 0.003 0.003 0.003 0 0.003
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240412 0 0.04 0.04 0.0252 0.0252 4880 0.0252 down up incorrect
RMHB.US Rocky Mountain High Brands Inc 20240412 0 0.01 0.014 0.01 0.011 56700 0.011 up down incorrect
ROYE.US Royal Energy Resources Inc. 20240412 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240412 0 0.06 0.06 0.06 0.06 1700 0.06
RPMT.US Rego Payment Architectures Inc 20240412 0 1.24 1.24 1.18 1.18 2400 1.18 down up incorrect
RRIF.US Rainforest Resources Inc. 20240412 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240412 0 0.0008 0.001 0.0008 0.0009 8487784 0.0009 up down incorrect
RSTN.US RDE INC 20240412 0 4.03 4.16 4 4.06 5800 4.06 up up correct
RVIV.US Reviv3 Procare Co. 20240412 0 12.35 12.5289 12 12.06 4401 12.06 down down correct
RWCB.US Redwood Capital Bancorp 20240412 0 20.5 20.5 20.5 20.5 8500 20.5
RXMD.US Progressive Care Inc. 20240412 0 2.25 3.3 2.2 2.43 58800 2.43 up up correct
SABK.US South Atlantic Bancshares Inc. 20240412 0 10.7 10.7 10.7 10.7 0 10.7
SAML.US SAMSARA LUGGAGE INC 20240412 0 0.029 0.0292 0.028 0.0292 99257 0.0292 up up correct
SANP.US Santo Mining Corp 20240412 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240412 0 0.31 0.31 0.31 0.31 0 0.31
SCIA.US SCI Engineered Materials Inc. 20240412 0 5.4 5.4 5.4 5.4 1400 5.4
SCND.US Scientific Industries Inc. 20240412 0 1.48 1.5 1.48 1.5 5500 1.5 up up correct
SCOO.US School Specialty Inc. 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SEGI.US Sycamore Entmt Group Inc 20240412 0 0.0006 0.0007 0.0006 0.0006 186500 0.0006
SENR.US Strategic Environmental & Energy Resources Inc. 20240412 0 0.11 0.11 0.09 0.1 95600 0.1 down down correct
SGMD.US Sugarmade Inc. 20240412 0 0.0079 0.0079 0.003 0.004 67801 0.004 down down correct
SHMP.US NaturalShrimp Inc. 20240412 0 0.011 0.011 0.009 0.01 6853700 0.01 down down correct
SHRG.US Sharing Services Global Corp. 20240412 0 0.002 0.002 0.002 0.002 16500 0.002
SHWZ.US Medicine Man Technologies Inc. 20240412 0 0.73 0.75 0.6345 0.65 81584 0.65 down up incorrect
SING.US SinglePoint Inc. 20240412 0 0.269 0.269 0.226 0.226 460900 0.226 down up incorrect
SIRC.US Solar Integrated Roofing Corp 20240412 0 0.0003 0.0003 0.0002 0.0003 215992603 0.0003
SKAS.US Saker Aviation Services Inc. 20240412 0 8.83 9 8.78 8.78 4500 8.78 down up incorrect
SKVI.US Skinvisible Inc. 20240412 0 0.101 0.101 0.101 0.101 2500 0.101
SKYE.US SKYE BIOSCIENCE INC 20240412 0 12.83 13.379 12.38 12.91 51800 12.91 up down incorrect
SMGI.US SMG Industries Inc. 20240412 0 0.065 0.065 0.065 0.065 0 0.065
SMKG.US SMART CARD MKTG SYS INC 20240412 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240412 0 0.0003 0.0003 0.0002 0.0003 2709221 0.0003
SNVP.US Savoy Energy Corp New 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240412 0 0.019 0.021 0.019 0.0195 296291 0.0195 up down incorrect
SNYR.US Synergy CHC Corp. 20240412 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240412 0 21 22 21 22 5000 22 up down incorrect
SPGX.US Sustainable Projects Group Inc 20240412 0 0.046 0.046 0.046 0.046 0 0.046
SPYR.US SPYR INC 20240412 0 0.0001 0.0001 0.0001 0.0001 569500 0.0001
SRGZ.US Star Gold Corp. 20240412 0 0.02 0.02 0.02 0.02 1000 0.02
STBI.US Sturgis Bancorp Inc. 20240412 0 16.7 16.75 16.7 16.75 1100 16.75 up up correct
STCB.US Starco Brands Inc 20240412 0 0.126 0.126 0.123 0.123 101000 0.123 down down correct
STEV.US Stevia Corp 20240412 0 0.0026 0.0035 0.0026 0.0035 569950 0.0035 up up correct
STHI.US Sprout Tiny Homes Inc. 20240412 0 0.014 0.014 0.0136 0.0136 4500 0.0136 down down correct
STLY.US HG Holdings Inc. 20240412 0 5.88 5.88 5.6 5.6 400 5.6 down down correct
STMH.US Stem Holdings Inc. 20240412 0 0.114 0.114 0.114 0.114 31 0.114
SUME.US Summer Energy Holdings Inc. 20240412 0 0.402 0.402 0.402 0.402 0 0.402
SUND.US Sundance Strategies Inc. 20240412 0 0.9 0.9 0.9 0.9 0 0.9
SVBT.US SVB & T Corporation 20240412 0 40.9 40.9 40.9 40.9 0 40.9
SYEV.US Seychelle Environmental Technologies Inc. 20240412 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
SYNE.US Synthesis Energy Systems Inc. 20240412 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240412 0 0.001 0.001 0.001 0.001 0 0.001
TAUG.US Tauriga Sciences Inc. 20240412 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240412 0 4.6 4.6 4.36 4.6 900 4.6
TCCO.US TECHNICAL COMMUNICATIONS 20240412 0 0.32 0.32 0.32 0.32 0 0.32
TCNB.US Town Center Bank 20240412 0 5.73 5.73 5.73 5.73 100 5.73
TDNT.US Trident Brands Incorporated 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240412 0 0.1106 0.114 0.1106 0.114 11500 0.114 up up correct
TGEN.US TECOGEN INC 20240412 0 0.7 0.7 0.7 0.7 4000 0.7
TGHI.US Touchpoint Group Holdings Inc. 20240412 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240412 0 0.046 0.046 0.04 0.04 40000 0.04 down down correct
TIKK.US Tel-Instrument Electronics Corp 20240412 0 1.84 1.84 1.84 1.84 17 1.84
TIXC.US Tix Corporation 20240412 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240412 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240412 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240412 0 0.0104 0.013 0.0087 0.0087 12624 0.0087 down down correct
TLRS.US Timberline Resources Corporation 20240412 0 0.05 0.05 0.04 0.04 110100 0.04 down down correct
TLSS.US TRANSPORTATION & LOGISTIC 20240412 0 0.0002 0.0002 0.0001 0.0001 16224410 0.0001 down down correct
TMBXF.US Tombstone Exploration Corporation 20240412 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
TMRC.US Texas Mineral Resources Corp. 20240412 0 0.37 0.4 0.37 0.4 23900 0.4 up up correct
TOFB.US Tofutti Brands Inc. 20240412 0 0.81 0.81 0.81 0.81 500 0.81
TPCS.US TechPrecision Corporation 20240412 0 5.33 5.45 5.25 5.45 7600 5.45 up up correct
TPTW.US TPT Global Tech Inc. 20240412 0 0.0006 0.0007 0.0006 0.0006 105772748 0.0006
TRCK.US Track Group Inc. 20240412 0 0.27 0.27 0.27 0.27 0 0.27
TRVR.US Two Rivers Financial Group Inc 20240412 0 33.38 33.38 33.38 33.38 0 33.38
TSSI.US TSS Inc. 20240412 0 0.54 0.56 0.54 0.55 3500 0.55 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240412 0 50 50 50 50 0 49.65
TYFG.US Tri-County Financial Group Inc. 20240412 0 38 38 38 38 400 38
UBAB.US United Bancorporation of Alabama Inc. 20240412 0 42.2 42.2 42.05 42.05 700 42.05 down down correct
UCASU.US UC Asset Limited Partnership 20240412 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240412 0 0.055 0.055 0.045 0.052 96400 0.052 down down correct
UNIB.US University Bancorp Inc. 20240412 0 13.2 13.2 13.2 13.2 0 13.2
UNIF.US U & I Financial Corp. 20240412 0 7 7 7 7 0 7
UNIR.US Uniroyal Global Engineered Products Inc. 20240412 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNTN.US United Tennessee Bankshares Inc. 20240412 0 17.05 17.05 17.05 17.05 0 17.05
UNXP.US United Express Inc 20240412 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240412 0 0.51 0.51 0.51 0.51 0 0.51
USAQ.US USA EQUITIES CORP 20240412 0 0.098 0.098 0.098 0.098 0 0.098
USMT.US US Metro Bancorp Inc. 20240412 0 3.3 3.3 3.3 3.3 1500 3.3
VFRM.US Veritas Farms Inc. 20240412 0 0.017 0.017 0.017 0.017 0 0.017
VISM.US Visium Technologies Inc 20240412 0 0.0044 0.0048 0.0042 0.0042 1635606 0.0042 down down correct
VIVC.US Vivic Corp. 20240412 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240412 0 0.2173 0.22 0.206 0.213 31883 0.213 down down correct
VPER.US Viper Networks Inc 20240412 0 0.0004 0.0005 0.0003 0.0003 3529839 0.0003 down down correct
VPLM.US Voip-Pal.com Inc. 20240412 0 0.0139 0.014 0.0137 0.0139 548122 0.0139
VRUS.US Verus International Inc. 20240412 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240412 0 10.2 10.2 10.11 10.11 1000 10.11 down down correct
VYCO.US Vycor Medical Inc. 20240412 0 0.084 0.084 0.084 0.084 0 0.084
VYND.US VYNLEADS INC 20240412 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240412 0 0.0352 0.0352 0.0352 0.0352 15 0.0352
WARM.US Cool Technologies Inc. 20240412 0 0.0017 0.0017 0.0017 0.0017 30200 0.0017
WAYN.US Wayne Savings Bancshares Inc. 20240412 0 24.4 24.4 24.4 24.4 508 24.1714
WBBW.US Westbury Bancorp Inc 20240412 0 28 28 28 28 0 28
WCRS.US Western Capital Resources Inc. 20240412 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240412 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WDDD.US Worlds Inc. 20240412 0 0.0117 0.0117 0.0117 0.0117 0 0.0117
WDLF.US Social Life Network Inc 20240412 0 0.0006 0.0006 0.0005 0.0005 7138086 0.0005 down up incorrect
WINR.US Simplicity Esports and Gaming Company. 20240412 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240412 0 0.3 0.35 0.3 0.31 3800 0.31 up down incorrect
WRIV.US White River Bancshares Co. 20240412 0 58 58 58 58 0 58
WTBFB.US W T B Financial Crp B 20240412 0 262 268.45 262 268.45 100 268.45 up down incorrect
XDSL.US mPhase Technologies Inc. 20240412 0 0.001 0.001 0.001 0.001 0 0.001
XERI.US XERIANT INC 20240412 0 0.021 0.021 0.019 0.021 146100 0.021
ZCSH.US Grayscale Zcash Trust 20240412 0 6.28 6.86 5.39 6.05 40500 6.05 down up incorrect
ZDPY.US Zoned Properties Inc. 20240412 0 0.51 0.7 0.51 0.517 63600 0.517 up down incorrect
ZNOG.US Zion Oil & Gas Inc 20240412 0 0.09 0.09 0.08 0.08 4983200 0.08 down up incorrect

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