CollectAI

close-otc

2024/04/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240415 0 0.021 0.022 0.02 0.0216 4870253 0.0216 up up correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240415 0 1.22 1.25 1.18 1.21 157400 1.21 down down correct
ABMC.US AMER BIO MEDICA CORP 20240415 0 0.0003 0.0003 0.0003 0.0003 2239 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240415 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240415 0 0.068 0.07 0.062 0.062 1000 0.062 down down correct
ACBM.US Acro Biomedical Co Ltd 20240415 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240415 0 7.2 7.2 7.2 7.2 0 7.2
ACUR.US Acura Pharmaceuticals Inc. 20240415 0 0.0028 0.0028 0.0028 0.0028 0 0.0028
ADGO.US Advantego Corp 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240415 0 0.0525 0.0545 0.0525 0.0545 25020 0.0545 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240415 0 0.09 0.09 0.09 0.09 0 0.09
AERG.US Applied Energetics Inc. 20240415 0 1.86 1.915 1.73 1.905 83400 1.905 up up correct
AFIPA.US Amfi Corp A 20240415 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240415 0 0.04 0.04 0.04 0.04 1 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240415 0 0.0027 0.0028 0.0026 0.0026 32380845 0.0026 down down correct
ALBY.US Community Capital Bancshares Inc. 20240415 0 18.32 18.32 18.26 18.26 1878 18.26 down down correct
ALDS.US APPlife Digital Solutions Inc. 20240415 0 0.0178 0.0178 0.015 0.015 25120 0.015 down down correct
ALID.US Allied Corp. (California) 20240415 0 0.1897 0.1897 0.1897 0.1897 2983 0.1897
ALKM.US Alkame Holdings Inc 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240415 0 26.01 26.43 25.81 25.85 1000 25.6488 down down correct
ALTD.US Altitude International Inc. 20240415 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240415 0 0.0002 0.0002 0.0002 0.0002 773182 0.0002
AMBZ.US American Business Bank 20240415 0 33.32 33.5 32.17 32.5 9300 32.5 down down correct
AMCT.US American Education Center Inc. 20240415 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240415 0 0.01 0.011 0.009 0.01 1376400 0.01
AMMX.US AmeraMex International Inc. 20240415 0 0.12 0.12 0.12 0.12 0 0.12
AMNL.US Applied Minerals Inc. 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240415 0 0.04 0.04 0.04 0.04 0 0.04
ANDR.US Andrea Electronics Corporation 20240415 0 0.01 0.01 0.01 0.01 52900 0.01
ARBV.US American Riviera Bank 20240415 0 15.38 15.93 15.35 15.75 5000 15.75 up up correct
ARTH.US Arch Therapeutics Inc. 20240415 0 1.48 1.5 1.13 1.13 9749 1.13 down down correct
ATAO.US ALTAIR INTERNATIONAL CORP 20240415 0 0.067 0.075 0.065 0.065 48600 0.065 down down correct
ATGN.US Altigen Communications Inc 20240415 0 0.75 0.77 0.75 0.77 33600 0.77 up down incorrect
ATRX.US Adhera Therapeutics Inc 20240415 0 0.009 0.009 0.008 0.008 147273 0.008 down up incorrect
ATVK.US Ameritek Ventures 20240415 0 0.0019 0.0019 0.0015 0.0016 5124607 0.0016 down up incorrect
AUNXF.US Axp Energy Ltd 20240415 0 0.0007 0.0007 0.0006 0.0006 901100 0.0006 down up incorrect
AXIM.US AXIM Biotechnologies Inc. 20240415 0 0.012 0.018 0.012 0.016 231100 0.016 up down incorrect
AZFL.US Amazonas Florestal New 20240415 0 0.0001 0.0001 0.0001 0.0001 45005300 0.0001
BABB.US BAB Inc. 20240415 0 0.79 0.79 0.79 0.79 100 0.79
BANT.US Bantec Inc 20240415 0 0.0092 0.0095 0.009 0.0095 89416 0.0095 up down incorrect
BASA.US Basanite Inc. 20240415 0 0.013 0.013 0.013 0.013 900 0.013
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240415 0 47.5 47.5 47.5 47.5 205 47.5
BAYP.US Bayport Intl Holdgs Inc 20240415 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240415 0 8.91 8.924 8.91 8.91 3400 8.91
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240415 0 12.75 14.99 12.52 12.75 985800 12.75
BCTF.US Bancorp 34 Inc. 20240415 0 9.35 9.5 9.35 9.5 2000 9.5 up up correct
BDCO.US Blue Dolphin Energy Company 20240415 0 7.1 7.1 6.35 6.42 8500 6.42 down down correct
BDGR.US Black Dragon Res Cos Inc 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240415 0 2.34 2.34 2.28 2.28 400 2.28 down down correct
BEGI.US BlackStar Enterprise Group Inc. 20240415 0 0.0016 0.0016 0.0015 0.0016 1325537 0.0016
BELP.US Belpointe REIT Inc 20240415 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240415 0 28.5 28.5 28.25 28.25 500 28.25 down down correct
BFCH.US Bitfrontier Capital Hldgs 20240415 0 0.0097 0.0118 0.0097 0.0118 34600 0.0118 up up correct
BIIO.US Bionovate Technologies 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240415 0 0.002 0.002 0.002 0.002 3575500 0.002
BLGO.US BioLargo Inc. 20240415 0 0.33 0.33 0.33 0.33 126300 0.33
BMNM.US Bimini Capital Management Inc. Class A 20240415 0 0.95 0.95 0.95 0.95 0 0.95
BMTM.US Bright Mountain Media Inc. 20240415 0 0.0541 0.0541 0.0541 0.0541 0 0.0541
BNCC.US BNCCorp Inc. 20240415 0 22.35 22.35 22.35 22.35 300 22.35
BNET.US Bion Environmental Technologies Inc. 20240415 0 0.86 0.86 0.81 0.81 1000 0.81 down up incorrect
BOID.US Bank of Idaho Holding Co 20240415 0 28.25 28.25 28.25 28.25 0 28.25
BRLL.US Barrel Energy Inc 20240415 0 0.0085 0.0085 0.0073 0.0083 134241 0.0083 down up incorrect
BRSF.US BRAIN SCIENTIFIC INC 20240415 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240415 0 0.365 0.365 0.365 0.365 0 0.365
BSFO.US Bank San Francisco California NEW 20240415 0 26.01 26.01 26.01 26.01 0 26.01
BSPK.US Bespoke Extracts Inc 20240415 0 0.0605 0.0704 0.0605 0.0704 507 0.0704 up down incorrect
BTIM.US Boatim Inc. 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240415 0 0.07 0.08 0.07 0.08 36100 0.08 up down incorrect
BUKS.US Butler National Corporation 20240415 0 0.8 0.8 0.78 0.8 17300 0.8
BWMG.US BROWNIE'S MARINE GRP INC 20240415 0 0.0086 0.009 0.0083 0.009 13950 0.009 up up correct
CANB.US Can B Corp. 20240415 0 0.03 0.03 0.026 0.026 447600 0.026 down down correct
CANN.US General Cannabis Corp. 20240415 0 0.0846 0.094 0.0846 0.0875 154900 0.0875 up up correct
CAPC.US Capstone Cos. Inc. 20240415 0 0.0121 0.0121 0.0121 0.0121 8378 0.0121
CAPS.US Capstone Therapeutics Corp. 20240415 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240415 0 0.0012 0.0012 0.0012 0.0012 24300 0.0012
CBAF.US Citba Financial Corporation 20240415 0 24.5 24.5 24.5 24.5 0 24.5
CBBI.US CBB Bancorp Inc 20240415 0 9.68 9.68 9.6 9.6 1200 9.6 down down correct
CBDS.US Cannabis Sativa Inc. 20240415 0 0.015 0.0168 0.0141 0.0155 49100 0.0155 up up correct
CBKM.US Consumers Bancorp Inc. 20240415 0 15.89 15.89 15.89 15.89 100 15.89
CBTN.US Citizens Bancorp Investment Inc Class A 20240415 0 31.5 31.5 31.5 31.5 100 31.311
CBWA.US Commencement Bank 20240415 0 9.94 9.94 9.94 9.94 0 9.94
CCNB.US Coastal Carolina Bancshares Inc. 20240415 0 9.6 9.6 9.6 9.6 0 9.6
CCOB.US Century Cobalt Corp. 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240415 0 0.0002 0.0002 0.0001 0.0001 1645893 0.0001 down down correct
CCUR.US CCUR Holdings Inc. 20240415 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240415 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240415 0 1.6 1.6 1.27 1.58 128900 1.58 down down correct
CFNB.US California First National Bancorp 20240415 0 19 19 19 19 0 19
CGLO.US Coro Global Inc 20240415 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240415 0 45.26 45.26 45.26 45.26 0 45.26
CHUC.US CHARLIES HOLDINGS INC 20240415 0 0.11 0.11 0.0945 0.0945 10200 0.0945 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240415 0 19.75 19.75 19.75 19.75 0 19.75
CLCS.US Cell Source Inc. 20240415 0 0.4 0.4 0.29 0.3975 12650 0.3975 down down correct
CLRD.US CLEARDAY INC 20240415 0 0.59 0.63 0.59 0.62 7700 0.62 up up correct
CLSH.US CLS Holdings USA Inc 20240415 0 0.0494 0.055 0.041 0.055 182581 0.055 up up correct
CMTV.US Community Bancorp. 20240415 0 16.55 16.55 16.55 16.55 0 16.55
CMUV.US CMUV BANCORP 20240415 0 17.5 17.5 17.5 17.5 0 17.5
CMXC.US Cell MedX Corp. 20240415 0 0.03 0.03 0.03 0.03 0 0.03
CNAF.US Commercial National Financial Corporation 20240415 0 9.61 9.61 9.61 9.61 0 9.61
CNBB.US CNB Community Bancorp Inc 20240415 0 34.22 34.22 34.21 34.21 200 34.21 down down correct
CNBN.US CNB Bank Shares Inc. 20240415 0 17.15 17.15 17.15 17.15 0 17.15
CNBX.US Cannabics Pharmaceuticals Inc. 20240415 0 0.01 0.01 0.01 0.01 81600 0.01
CNFN.US CFN Enterprises Inc 20240415 0 0.3 0.3 0.3 0.3 20 0.3
COSO.US CoastalSouth Bancshares Inc. 20240415 0 15.8 15.8 15.8 15.8 0 15.8
CPKF.US Chesapeake Financial Shares Inc. 20240415 0 17.3 17.3 17.3 17.3 900 17.3
CPMV.US MOSAIC IMMUNOENGINEERING 20240415 0 0.55 0.55 0.55 0.55 32 0.55
CPTP.US Capital Properties Inc. 20240415 0 10.2 10.2 10.2 10.2 0 10.2
CPWR.US Ocean Thermal Energy Corp. 20240415 0 0.032 0.032 0.031 0.031 3801 0.031 down down correct
CRBO.US Carbon Energy Corporation 20240415 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240415 0 2.06 2.1 2.06 2.1 55500 2.1 up up correct
CRSS.US Crossroads Systems Inc. 20240415 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240415 0 0.0193 0.0193 0.0183 0.0191 606200 0.0191 down down correct
CRVW.US CareView Communications Inc. 20240415 0 0.05 0.05 0.05 0.05 800 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240415 0 0.0399 0.0399 0.038 0.0381 65074 0.0381 down down correct
CSHX.US Cashmere Valley Bank 20240415 0 50.5 50.99 49.81 49.81 4600 49.81 down down correct
CTGL.US Citrine Global Corp 20240415 0 0.013 0.013 0.013 0.013 400 0.013
CTUY.US Century Next Financial Corporation 20240415 0 30 30 30 30 800 30
CVAT.US Cavitation Technologies Inc. 20240415 0 0.01 0.01 0.01 0.01 3200 0.01
CVSI.US CV Sciences Inc. 20240415 0 0.03 0.04 0.03 0.04 153800 0.04 up up correct
CWBK.US CW Bancorp 20240415 0 30 30 30 30 600 30
CWGL.US Crimson Wine Group Ltd. 20240415 0 5.77 5.9 5.77 5.81 6500 5.81 up up correct
CWPE.US CW Petroleum Corp 20240415 0 0.072 0.072 0.072 0.072 1600 0.072
CYBL.US Cyberlux Corp 20240415 0 0.0049 0.006 0.0049 0.0052 6911368 0.0052 up up correct
CYDY.US CytoDyn Inc. 20240415 0 0.16 0.16 0.13 0.14 4669400 0.14 down down correct
CYSM.US Community Bancorp of Santa Maria 20240415 0 10.5 10.5 10.45 10.45 2100 10.45 down down correct
DBIN.US Dacotah Banks Inc. 20240415 0 32 32 32 32 0 32
DCSX.US DIRECT COMM SOLUTIONS 20240415 0 0.662 0.662 0.662 0.662 0 0.662
DFCO.US DALRADA FINCL CORP 20240415 0 0.22 0.23 0.2 0.23 105200 0.23 up up correct
DGWR.US DEEP GREEN WASTE & REC 20240415 0 0.0898 0.0898 0.0898 0.0898 1124 0.0898
DIGP.US DigiPath Inc. 20240415 0 0.0192 0.0196 0.0192 0.0194 5100 0.0194 up up correct
DIMC.US Dimeco Inc. 20240415 0 34.5 34.5 34.5 34.5 0 34.5
DPLS.US Darkpulse Inc 20240415 0 0.001 0.001 0.0009 0.0009 5509242 0.0009 down down correct
DPWW.US Diego Pellicer Worldwide Inc. 20240415 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240415 0 0.0004 0.0004 0.0003 0.0004 1912944 0.0004
DSBX.US Dogwood State Bank 20240415 0 16.1925 16.1925 16.1925 16.1925 0 16.1925
DTGI.US Digerati Technologies Inc 20240415 0 0.0222 0.0274 0.0222 0.0274 65000 0.0274 up up correct
DYNR.US DynaResource Inc. 20240415 0 1.87 1.87 1.38 1.75 7000 1.75 down down correct
EACO.US EACO Corporation 20240415 0 35 35 35 35 0 35
EAWD.US ENERGY & WTR DEV CORP 20240415 0 0.0722 0.0722 0.0722 0.0722 2000 0.0722
EFBI.US Eagle Financial Bancorp Inc. 20240415 0 17.32 17.32 17.32 17.32 0 17.32
EFSI.US Eagle Financial Services Inc. 20240415 0 28.5 28.95 28.3 28.95 600 28.6393 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240415 0 0.14 0.14 0.13 0.14 298400 0.14
ELVG.US ELVICTOR GROUP INC 20240415 0 0.0125 0.0125 0.0125 0.0125 0 0.0125
EMED.US ELECTROMEDICAL TECH INC 20240415 0 0.001 0.001 0.001 0.001 0 0.001
EMMA.US Emmaus Life Sciences Inc. 20240415 0 0.105 0.105 0.105 0.105 0 0.105
EMYB.US Embassy Bancorp Inc. 20240415 0 13.5 13.5 13.5 13.5 0 13.5
ENBP.US ENB Financial Corp 20240415 0 14.37 14.37 14.37 14.37 200 14.37
ENDV.US Endonovo Therapeutics Inc. 20240415 0 0.0033 0.0033 0.0027 0.0032 281800 0.0032 down down correct
ENZC.US Enzolytics Inc 20240415 0 0.0077 0.0077 0.0047 0.0056 77081270 0.0056 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240415 0 0.08 0.09 0.06 0.07 55500 0.07 down down correct
EQFN.US Equitable Financial Corp 20240415 0 13 13 13 13 0 13
ESBS.US ES Bancshares Inc 20240415 0 5.11 5.11 5.11 5.11 100 5.11
ESMC.US Escalon Medical Corp. 20240415 0 0.19 0.19 0.19 0.19 10 0.19
ETCG.US Grayscale Ethereum Classic Trust 20240415 0 15.23 16.66 14.88 14.93 101100 14.93 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240415 0 23.98 24.36 22.2 22.47 3947200 22.47 down down correct
ETST.US Earth Science Tech Inc. 20240415 0 0.0571 0.0571 0.0571 0.0571 32500 0.0571
EWLL.US eWellness Healthcare Corp. 20240415 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240415 0 0.0001 0.0001 0.0001 0.0001 1200 0.0001
EXEO.US Exeo Entertainment Inc. 20240415 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240415 0 2.67 2.67 2.67 2.67 0 2.67
FALC.US FalconStor Software Inc. 20240415 0 1.64 1.64 1.64 1.64 0 1.64
FBAK.US First National Bank Alaska 20240415 0 200.85 200.85 192.56 198.99 300 198.99 down down correct
FBPA.US Farmers Bank of Appomattox 20240415 0 22.5 22.5 22.1 22.1 2300 22.1 down down correct
FBTT.US First Bankers Trustshares Inc. 20240415 0 16.75 17 16.75 17 1500 17 up up correct
FCIC.US FCCC Inc. 20240415 0 0.48 0.48 0.48 0.48 500 0.48
FDCT.US FDCTECH INC 20240415 0 0.016 0.016 0.012 0.015 127300 0.015 down down correct
FDVA.US Freedom Bank of Virginia 20240415 0 9.85 9.85 9.85 9.85 0 9.85
FETM.US Fentura Financial Inc. 20240415 0 24.39 24.39 24.39 24.39 195 24.277
FFLO.US FREE FLOW INC 20240415 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240415 0 68.45 68.45 68.45 68.45 0 68.45
FGCO.US Financial Gravity Companies Inc. 20240415 0 0.173 0.173 0.173 0.173 0 0.173
FGNV.US Forge Innovation Development Corp 20240415 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240415 0 0.03 0.03 0.03 0.03 0 0.03
FLES.US THE 4 LESS GROUP INC 20240415 0 0.03 0.03 0.026 0.028 1962900 0.028 down down correct
FLSS.US Forbes Energy Services Ltd 20240415 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240415 0 4550 4555 4500 4500 100 4500 down down correct
FMBM.US F & M Bank Corp. 20240415 0 16 16 16 16 2000 16
FMCB.US Farmers & Merchants Bancorp 20240415 0 979.375 979.375 961 975 100 975 down down correct
FMCC.US Freddie Mac 20240415 0 1.45 1.46 1.326 1.36 1813453 1.36 down down correct
FMHS.US FARMHOUSE INC 20240415 0 0.21 0.21 0.21 0.21 0 0.21
FNAM.US Evolutionary Genomics Inc. 20240415 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240415 0 24.85 24.85 24.8 24.8 5000 24.8 down down correct
FNMA.US Federal National Mortgage Association 20240415 0 1.56 1.59 1.43 1.47 4154200 1.47 down down correct
FNRN.US First Northern Community Bancorp 20240415 0 9 9.01 8.7 9.01 6700 9.01 up up correct
FORW.US Forwardly Inc 20240415 0 0.0191 0.0191 0.0133 0.018 412044 0.018 down down correct
FSSN.US FISION Corp. 20240415 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240415 0 4.99 5.007 4.91 4.967 54200 4.9269 down down correct
FTLF.US FitLife Brands Inc 20240415 0 28.5 29.75 27.75 29.05 21329 29.05 up up correct
FUST.US Fuse Group Holding Inc. 20240415 0 0.5 0.575 0.5 0.575 102900 0.575 up up correct
FWONB.US Liberty Media Formula One Corporation Series B 20240415 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240415 0 0.0001 0.0001 0.0001 0.0001 248 0.0001
GBFH.US GBank Financial Holdings Inc. 20240415 0 15.65 15.65 15.16 15.59 310 15.59 down down correct
GBLX.US GB Sciences Inc 20240415 0 0.01 0.01 0.01 0.01 256000 0.01
GBTC.US Grayscale Bitcoin Trust 20240415 0 58.97 59.28 55.51 56.38 13765600 56.38 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240415 0 0.0006 0.0006 0.0006 0.0006 10000 0.0006
GCEH.US Global Clean Energy Holdings Inc. 20240415 0 0.935 0.935 0.91 0.91 88863 0.91 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240415 0 21.97 21.97 21.06 21.175 91600 21.175 down down correct
GIBX.US GIB CAP GROUP INC 20240415 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240415 0 0.14 0.14 0.14 0.14 0 0.14
GKIN.US Guskin Gold Corp. 20240415 0 0.009 0.009 0.0082 0.0082 50000 0.0082 down down correct
GKIT.US Greenkraft Inc. 20240415 0 0.0251 0.0251 0.0251 0.0251 0 0.0251
GLAE.US GlassBridge Enterprises Inc 20240415 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240415 0 1.35 1.35 1.31 1.35 9600 1.35
GLNS.US Golden Star Resource Corp. 20240415 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240415 0 1.31 1.35 1.29 1.3 28800 1.3 down down correct
GMER.US GOOD GAMING INC 20240415 0 0.0172 0.0185 0.0172 0.0185 20100 0.0185 up up correct
GMGT.US Gaming Technologies Inc. 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240415 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240415 0 2.75 2.75 2.75 2.75 0 2.75
GPFT.US Grapefruit USA Inc 20240415 0 0.0012 0.0015 0.0012 0.0015 188800 0.0015 up up correct
GPOX.US GPO PLUS INC 20240415 0 0.137 0.137 0.095 0.129 46500 0.129 down down correct
GRMC.US GOLDRICH MINING CO 20240415 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GRWC.US Grow Capital Inc. 20240415 0 0.0001 0.0001 0.0001 0.0001 126 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240415 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240415 0 0.0007 0.0008 0.0007 0.0007 675361 0.0007
GSTC.US GLOBESTAR THERAPEUTICS CO 20240415 0 0.0008 0.0009 0.0007 0.0007 3031334 0.0007 down down correct
GSTX.US Graphene & Solar Technologies Ltd. 20240415 0 0.0058 0.0058 0.0058 0.0058 0 0.0058
GTEH.US Gentech Holdings Inc 20240415 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240415 0 0.2337 0.235 0.211 0.2298 113600 0.2298 down down correct
GTLL.US Global Techs Ltd 20240415 0 0.0002 0.0003 0.0002 0.0003 3284499 0.0003 up up correct
GVSI.US Good Vibrations Shoes Inc 20240415 0 0.0026 0.003 0.0025 0.0025 21386595 0.0025 down down correct
GWSN.US Gulf West Security Network Inc. 20240415 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240415 0 0.01 0.01 0.01 0.01 10000 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240415 0 48.95 49.53 43.44 44 4700 44 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240415 0 21.05 21.05 21.05 21.05 3997 20.7429
HCMC.US Healthier Choices Mgmt 20240415 0 0.0001 0.0001 0 0 106858196 0 down down correct
HEWA.US HEALTHWAREHOUSE.COM 20240415 0 0.13 0.13 0.13 0.13 200 0.13
HGTXU.US Hugoton Royalty Trust 20240415 0 0.53 0.5395 0.5201 0.5395 9973 0.5395 up up correct
HLAN.US Heartland BancCorp 20240415 0 86.25 86.25 85.01 86 1300 86 down down correct
HLYK.US HealthLynked Corp 20240415 0 0.056 0.06 0.056 0.057 12600 0.057 up up correct
HMBL.US Humbl Inc 20240415 0 0.0008 0.0008 0.0007 0.0008 14006500 0.0008
HMMR.US Hammer Fiber Optics Holdings Corp. 20240415 0 0.22 0.36 0.22 0.3 18500 0.3 up up correct
HPNN.US Hop-On Inc 20240415 0 0.001 0.001 0.0007 0.0007 5878813 0.0007 down down correct
HPTO.US hopTo Inc. 20240415 0 0.31 0.31 0.31 0.31 0 0.31
HQDA.US HQDA Elderly Life Network Corp. 20240415 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240415 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240415 0 0.4 0.4 0.367 0.367 7100 0.367 down down correct
HYSR.US Sunhydrogen Inc. 20240415 0 0.016 0.017 0.016 0.017 5308300 0.017 up up correct
HZEN.US Grayscale Horizen Trust 20240415 0 5.98 6.93 5.85 5.93 28100 5.93 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240415 0 22 22 22 22 0 22
ICBU.US Imd Companies Inc 20240415 0 0.0004 0.0004 0.0004 0.0004 2015952 0.0004
ICCT.US iCoreConnect Inc. 20240415 0 1.3 1.35 1.11 1.24 237515 1.24 down down correct
ICNB.US Iconic Brands Inc. 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240415 0 1.445 1.47 1.44 1.47 1421 1.47 up up correct
IEHC.US IEH Corporation 20240415 0 5.25 5.25 5.25 5.25 700 5.25
IFHI.US Integrated Financial Holdings Inc. 20240415 0 30.87 30.87 30.85 30.87 3300 30.87
IGEN.US IGEN Networks Corp. 20240415 0 0.0003 0.0003 0.0002 0.0002 2050000 0.0002 down down correct
ILAL.US International Land Alliance Inc. 20240415 0 0.054 0.054 0.054 0.054 0 0.054
ILUS.US Ilustrato Pictures Intl 20240415 0 0.012 0.012 0.01 0.011 4497700 0.011 down down correct
IMCI.US INFINITE GROUP INC 20240415 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240415 0 0.001 0.001 0.001 0.001 72 0.001
INBC.US InBankShares Corporation 20240415 0 8 8.06 8 8.06 21100 8.06 up up correct
INBP.US Integrated BioPharma Inc. 20240415 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240415 0 9.5 9.5 9.5 9.5 0 9.5
INIS.US International Isotopes Inc. 20240415 0 0.04 0.04 0.04 0.04 12000 0.04
INKW.US Greene Concepts Inc New 20240415 0 0.0027 0.0035 0.0022 0.0025 90608800 0.0025 down down correct
INLB.US Item 9 Labs Corp. 20240415 0 0.0003 0.0003 0.0002 0.0003 3453600 0.0003
INND.US Innerscope Hearing Tech 20240415 0 0.0003 0.0004 0.0002 0.0003 11438162 0.0003
INTI.US Inhibitor Therapeutics Inc. 20240415 0 0.078 0.078 0.078 0.078 0 0.078
INTV.US Integrated Ventures Inc 20240415 0 1.16 1.16 1.08 1.08 11600 1.08 down down correct
INVU.US InvestView Inc. 20240415 0 0.018 0.018 0.0163 0.0163 388922 0.0163 down down correct
IONI.US I-On Digital Corp. 20240415 0 0.3 0.3 0.28 0.29 8700 0.29 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240415 0 0.0128 0.015 0.0113 0.015 997407 0.015 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240415 0 0.135 0.184 0.135 0.135 12600 0.135
IQST.US Iqstel Inc 20240415 0 0.33 0.35 0.305 0.32 931500 0.32 down down correct
ISBA.US Isabella Bank Corporation 20240415 0 18.55 18.6 18.2 18.2 2900 18.2 down down correct
ISCO.US International Stem Cell Corporation 20240415 0 0.11 0.11 0.08 0.09 6300 0.09 down down correct
IVDN.US Innovative Designs Inc. 20240415 0 0.17 0.17 0.16 0.16 12600 0.16 down down correct
IVFH.US Innovative Food Holdings Inc. 20240415 0 1.01 1.05 0.97 1 83400 1 down down correct
IWSY.US ImageWare Systems Incorporated 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240415 0 23.5 23.64 23.5 23.64 1103 23.3658 up up correct
JFBC.US Jeffersonville Bancorp 20240415 0 18 18 18 18 0 18
JKSM.US Jacksam Corp. 20240415 0 0.0119 0.0119 0.0119 0.0119 0 0.0119
JSDA.US Jones Soda Co. 20240415 0 0.223 0.223 0.192 0.211 84400 0.211 down down correct
KAYS.US Kaya Holdings Inc. 20240415 0 0.0355 0.0355 0.0355 0.0355 0 0.0355
KBLB.US Kraig Biocraft Laboratories Inc. 20240415 0 0.09 0.09 0.09 0.09 1241500 0.09
KBPH.US Kyto Technology and Life Science Inc. Class B 20240415 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240415 0 35.5 35.5 35.5 35.5 0 35.5
KGKG.US Kona Gold Solutions Inc. 20240415 0 0.0021 0.0021 0.0015 0.0016 55011616 0.0016 down up incorrect
KISB.US Kish Bancorp Inc. 20240415 0 30.8 30.8 30.8 30.8 100 30.8
KITL.US Kisses From Italy Inc 20240415 0 0.0012 0.0012 0.0012 0.0012 1426667 0.0012
KTEL.US KonaTel Inc. 20240415 0 0.52 0.588 0.5 0.579 4200 0.579 up down incorrect
KTHN.US Katahdin Bankshares Corp. 20240415 0 22.52 22.52 22.52 22.52 100 22.52
LBRDB.US Liberty Broadband Corp. Class B 20240415 0 51 51 51 51 100 51
LBSR.US LIBERTY STAR URANM METLS 20240415 0 0.368 0.368 0.317 0.3251 97300 0.3251 down up incorrect
LBUY.US Leafbuyer Technologies Inc. 20240415 0 0.029 0.029 0.025 0.025 22700 0.025 down up incorrect
LDSN.US Luduson G Inc 20240415 0 0.25 0.25 0.25 0.25 0 0.25
LEAI.US Legacy Education Alliance Inc 20240415 0 0.14 0.1455 0.1301 0.1455 12700 0.1455 up up correct
LFER.US Life on Earth Inc. 20240415 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240415 0 15.09 15.09 15 15.09 300 15.09
LGCP.US LEGION CAP CORP 20240415 0 0.0322 0.0322 0.0322 0.0322 0 0.0322
LGIQ.US Logiq Inc. 20240415 0 0.028 0.035 0.028 0.028 132100 0.028
LICT.US LICT Corporation 20240415 0 16000 16000 16000 16000 100 16000
LIVC.US Live Current Media Inc. 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240415 0 29.75 29.75 29.75 29.75 0 29.75
LQMT.US Liquidmetal Technologies Inc. 20240415 0 0.07 0.07 0.07 0.07 367900 0.07
LSMG.US Lode-Star Mining Inc. 20240415 0 0.008 0.008 0.008 0.008 0 0.008
LTCN.US Grayscale Litecoin TR LTC 20240415 0 32.54 37.4 30.2 30.75 320500 30.75 down down correct
LTNC.US Labor Smart Inc 20240415 0 0.01 0.01 0.008 0.0089 26681001 0.0089 down down correct
LTUM.US Lithium Corporation 20240415 0 0.038 0.04 0.038 0.04 36800 0.04 up up correct
LUMB.US Lumbee Guaranty Bank 20240415 0 9.21 9.21 9.21 9.21 0 9.21
LUVU.US Luvu Brands Inc. 20240415 0 0.08 0.08 0.08 0.08 0 0.08
LYBC.US Lyons Bancorp Inc. 20240415 0 40.25 40.25 40.25 40.25 0 40.25
MACE.US Mace Security International Inc. 20240415 0 0.05 0.05 0.04 0.04 98400 0.04 down down correct
MAGE.US Magellan Gold Corporation 20240415 0 0.178 0.178 0.178 0.178 0 0.178
MBLU.US Morris State Bancshares Inc 20240415 0 82 82 82 82 1000 16.4
MCOA.US Marijuana Company of America Inc. 20240415 0 0.0002 0.0002 0.0001 0.0002 4049579 0.0002
MDCN.US Medican Enterprises Inc 20240415 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240415 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240415 0 0.92 0.97 0.9 0.94 527400 0.94 up up correct
MFON.US Mobivity Holdings Corp. 20240415 0 0.55 0.55 0.55 0.55 0 0.55
MGTI.US MGT Capital Investments Inc. 20240415 0 0.0024 0.0027 0.0024 0.0026 1741429 0.0026 up down incorrect
MHGU.US Meritage Hospitality Group Inc. 20240415 0 17.6 18.7 17.55 18.56 8000 18.56 up down incorrect
MHTX.US Manhattan Scientifics Inc. 20240415 0 0.0018 0.0018 0.0018 0.0018 5000 0.0018
MITI.US MITESCO INC 20240415 0 0.29 0.35 0.26 0.26 3000 0.26 down up incorrect
MJHI.US MJ Harvest Inc. 20240415 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240415 0 0.0029 0.0029 0.0025 0.0026 8945655 0.0026 down up incorrect
MJNE.US MJ HOLDINGS INC 20240415 0 0.007 0.007 0.004 0.004 21700 0.004 down up incorrect
MMEX.US Mmex Resources Corp 20240415 0 0.0001 0.0001 0.0001 0.0001 3814502 0.0001
MMND.US Mastermind Inc. 20240415 0 0.05 0.05 0.05 0.05 0 0.05
MNAT.US Marquette National Corporation 20240415 0 26.5 26.5 26.5 26.5 0 26.5
MNBO.US MNB Holdings Corporation 20240415 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240415 0 47 47 47 47 0 47
MNTR.US Mentor Capital Inc. 20240415 0 0.04 0.05 0.04 0.05 5300 0.05 up down incorrect
MPIR.US Empire Diversified Energy Inc. 20240415 0 0.23 0.23 0.23 0.23 0 0.23
MRMD.US MariMed Inc 20240415 0 0.25 0.274 0.25 0.26 230600 0.26 up down incorrect
MRZM.US Marizyme Incorporated 20240415 0 0.06 0.06 0.06 0.06 26200 0.06
MVLY.US Mission Valley Bancorp 20240415 0 13.3 13.3 13.3 13.3 0 13.3
NANX.US Nanophase Technologies Corporation 20240415 0 0.86 0.94 0.86 0.93 9200 0.93 up up correct
NASB.US NASB Financial Inc. 20240415 0 32.87 32.87 32.87 32.87 0 32.87
NAUH.US National American University Holdings Inc. 20240415 0 0.06 0.06 0.06 0.06 0 0.06
NBIO.US Nascent Biotech Inc. 20240415 0 0.1197 0.1197 0.1197 0.1197 300 0.1197
NGTF.US NightFood Holdings Inc. 20240415 0 0.0089 0.0089 0.0085 0.0085 143000 0.0085 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240415 0 16.6 16.6 16.55 16.55 500 16.3616 down down correct
NLCP.US NewLake Capital Partners 20240415 0 18.41 18.41 18 18.28 49100 18.28 down down correct
NLST.US Netlist Inc 20240415 0 1.22 1.34 1.19 1.29 404500 1.29 up up correct
NOBH.US Nobility Homes Inc. 20240415 0 35.25 35.25 35.25 35.25 0 35.25
NOHO.US Novation Holdings Inc 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240415 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240415 0 0.43 0.43 0.42 0.42 32000 0.42 down down correct
NSAV.US Net Savings Link Inc 20240415 0 0.0017 0.0032 0.0015 0.0027 381193867 0.0027 up up correct
NUGS.US Cannabis Strategic Ventures 20240415 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240415 0 0.0487 0.0487 0.0437 0.0437 29163 0.0437 down down correct
NUVR.US Nuvera Communications Inc. 20240415 0 11.55 11.55 11.55 11.55 100 11.55
NWBO.US Northwest Biotherapeutics Inc. 20240415 0 0.52 0.54 0.5 0.5 1067600 0.5 down down correct
NWYF.US Northway Financial Inc. 20240415 0 18.25 18.25 18.25 18.25 0 18.25
NXEN.US Nexien BioPharma Inc. 20240415 0 0.021 0.029 0.021 0.029 700 0.029 up up correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240415 0 0.0691 0.0691 0.0691 0.0691 0 0.0691
ODYY.US Odyssey Group International Inc. 20240415 0 0.043 0.045 0.036 0.045 31000 0.045 up up correct
OMTK.US Omnitek Engineering Corp. 20240415 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240415 0 1.25 1.25 1.25 1.25 200 1.25
OPTI.US Optec International Inc 20240415 0 0.004 0.0041 0.0034 0.0037 13618754 0.0037 down down correct
OPVS.US NanoFlex Power Corp. 20240415 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240415 0 7.04 7.28 7 7.18 59464 7.18 up up correct
OSBK.US Oconee Financial Corporation 20240415 0 33.75 33.75 33.75 33.75 0 33.75
OTCM.US OTC Markets Group Inc. 20240415 0 54 54.25 52.53 52.53 7000 52.53 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240415 0 0.04 0.04 0.04 0.04 13300 0.04
OTTW.US Ottawa Bancorp Inc. 20240415 0 11.4 11.4 11.1 11.38 6900 11.38 down down correct
OWPC.US One World Pharma Inc. 20240415 0 0.07 0.0735 0.0654 0.0724 23855 0.0724 up up correct
OZSC.US Ozop Energy Solutions Inc 20240415 0 0.0009 0.001 0.0008 0.0009 20376739 0.0009
PBAM.US Private Bancorp of America Inc. 20240415 0 33.81 34.34 32.37 34 9400 34 up up correct
PBIO.US Pressure BioSciences Inc. 20240415 0 0.24 0.29 0.24 0.25 47800 0.25 up up correct
PBNC.US PB Financial Corporation 20240415 0 40.92 40.92 40.92 40.92 0 40.4145
PBNK.US Pinnacle Bank 20240415 0 15.75 15.75 15.75 15.75 0 15.75
PBSV.US Pharma-Bio Serv Inc. 20240415 0 0.86 0.86 0.86 0.86 0 0.86
PBYA.US Upstryve Inc 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240415 0 15.55 15.55 15.55 15.55 0 15.55
PFHO.US Pacific Health Care Organization Inc. 20240415 0 0.59 0.59 0.59 0.59 100 0.59
PFLC.US Pacific Financial Corporation 20240415 0 9.5 9.68 9.36 9.4 16000 9.4 down down correct
PFTI.US Puradyn Filter Technologies Incorporated 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240415 0 0.085 0.085 0.085 0.085 0 0.085
PGTK.US Pacific Green Technologies Inc. 20240415 0 0.45 0.45 0.45 0.45 0 0.45
PHCG.US Pure Harvest Cannabis Group Inc. 20240415 0 0.005 0.005 0.005 0.005 0 0.005
PHIL.US Phi Group Inc 20240415 0 0.0003 0.0003 0.0002 0.0003 54680087 0.0003
PHOT.US GrowLife Inc. 20240415 0 0.001 0.001 0.001 0.001 0 0.001
PKTX.US ProtoKinetix Incorporated 20240415 0 0.0152 0.017 0.015 0.015 528786 0.015 down down correct
PMHG.US Prime Meridian Holding Co. 20240415 0 22.6 22.6 22.6 22.6 0 22.6
PPBN.US Pinnacle Bankshares Corporation 20240415 0 27.15 27.15 27.15 27.15 100 27.15
PPHI.US Positive Physicians Holdings Inc. 20240415 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240415 0 0.19 0.19 0.17 0.17 38000 0.17 down down correct
PSBQ.US PSB Holdings Inc. 20240415 0 20.7 21.4 20.66 21.4 2544 21.4 up up correct
PTOI.US Plastic2Oil Inc. 20240415 0 0.0045 0.0058 0.0045 0.0045 134000 0.0045
PUBC.US PureBase Corporation 20240415 0 0.08 0.08 0.08 0.08 6000 0.08
PURE.US Pure Bioscience Inc. 20240415 0 0.08 0.08 0.08 0.08 1500 0.08
PVCT.US Provectus Biopharmaceuticals Inc. 20240415 0 0.16 0.169 0.16 0.168 52500 0.168 up up correct
PWCO.US PwrCor Inc. 20240415 0 0.052 0.052 0.052 0.052 0 0.052
PXFG.US Phoenix Footwear Group Inc. 20240415 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240415 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
QEPC.US Q.E.P. CO INC 20240415 0 28 28 26.31 27.09 4878 27.09 down down correct
QGSI.US QuantGate Systems Inc 20240415 0 0.039 0.039 0.0344 0.0344 42300 0.0344 down down correct
QMCI.US QuoteMedia Inc. 20240415 0 0.23 0.23 0.23 0.23 0 0.23
QNTO.US Quaint Oak Bancorp Inc. 20240415 0 10.8 10.8 10.8 10.8 0 10.6682
QPRC.US Quest Patent Research Corp. 20240415 0 0.7 0.7 0.7 0.7 0 0.7
QRON.US Qrons Inc. 20240415 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240415 0 0.0037 0.0037 0.0036 0.0037 3800 7.4
QSEP.US QS Energy Inc. 20240415 0 0.05 0.05 0.05 0.05 108100 0.05
RASP.US Rasna Therapeutics Inc. 20240415 0 0.0078 0.0078 0.0078 0.0078 0 0.0078
RDGL.US Vivos Inc 20240415 0 0.1097 0.1199 0.0955 0.1094 2581378 0.1094 down up incorrect
RELT.US Reliant Holdings Inc. 20240415 0 0.115 0.115 0.112 0.112 1000 0.112 down up incorrect
RGBP.US Regen Biopharma Inc 20240415 0 0.59 0.7 0.59 0.6501 12503 0.6501 up down incorrect
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240415 0 0.0522 0.0522 0.0522 0.0522 0 0.0522
RGUS.US Regi U.S. Inc. 20240415 0 0.0013 0.0028 0.0013 0.0028 4219 0.0028 up down incorrect
RMHB.US Rocky Mountain High Brands Inc 20240415 0 0.01 0.0125 0.01 0.011 215700 0.011 up down incorrect
ROYE.US Royal Energy Resources Inc. 20240415 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240415 0 0.07 0.07 0.07 0.07 100 0.07
RPMT.US Rego Payment Architectures Inc 20240415 0 1.13 1.15 1.08 1.1 39500 1.1 down up incorrect
RRIF.US Rainforest Resources Inc. 20240415 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240415 0 0.001 0.001 0.0009 0.0009 4700001 0.0009 down down correct
RSTN.US RDE INC 20240415 0 4.03 4.03 4 4 900 4 down down correct
RVIV.US Reviv3 Procare Co. 20240415 0 11.75 12.82 11.71 12.82 6403 12.82 up up correct
RXMD.US Progressive Care Inc. 20240415 0 2.2 2.2 1.79 2.02 3100 2.02 down down correct
SABK.US South Atlantic Bancshares Inc. 20240415 0 10.71 10.71 10.71 10.71 100 10.71
SAML.US SAMSARA LUGGAGE INC 20240415 0 0.0291 0.0291 0.0274 0.0274 229765 0.0274 down down correct
SANP.US Santo Mining Corp 20240415 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240415 0 0.31 0.31 0.31 0.31 0 0.31
SCIA.US SCI Engineered Materials Inc. 20240415 0 5.4 5.4 5.31 5.31 1200 5.31 down down correct
SCND.US Scientific Industries Inc. 20240415 0 1.4 1.47 1.4 1.47 3600 1.47 up up correct
SCOO.US School Specialty Inc. 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SEGI.US Sycamore Entmt Group Inc 20240415 0 0.0007 0.0007 0.0006 0.0006 277510 0.0006 down down correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240415 0 0.1 0.1 0.1 0.1 0 0.1
SGMD.US Sugarmade Inc. 20240415 0 0.004 0.004 0.003 0.0035 84804 0.0035 down up incorrect
SHMP.US NaturalShrimp Inc. 20240415 0 0.01 0.01 0.009 0.009 4623600 0.009 down up incorrect
SHRG.US Sharing Services Global Corp. 20240415 0 0.002 0.002 0.002 0.002 55100 0.002
SHWZ.US Medicine Man Technologies Inc. 20240415 0 0.6 0.7998 0.5675 0.79 141953 0.79 up down incorrect
SING.US SinglePoint Inc. 20240415 0 0.23 0.248 0.208 0.217 333300 0.217 down up incorrect
SIRC.US Solar Integrated Roofing Corp 20240415 0 0.0003 0.0003 0.0002 0.0003 56984904 0.0003
SKAS.US Saker Aviation Services Inc. 20240415 0 8.78 8.78 8.78 8.78 55 8.78
SKVI.US Skinvisible Inc. 20240415 0 0.101 0.101 0.101 0.101 0 0.101
SKYE.US SKYE BIOSCIENCE INC 20240415 0 12.91 13 12.48 13 53700 13 up down incorrect
SMGI.US SMG Industries Inc. 20240415 0 0.055 0.055 0.051 0.051 48700 0.051 down up incorrect
SMKG.US SMART CARD MKTG SYS INC 20240415 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240415 0 0.0003 0.0003 0.0003 0.0003 9419981 0.0003
SNVP.US Savoy Energy Corp New 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240415 0 0.0199 0.0202 0.0191 0.02 80290 0.02 up up correct
SNYR.US Synergy CHC Corp. 20240415 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240415 0 22 22 18.2 19.56 30500 19.56 down down correct
SPGX.US Sustainable Projects Group Inc 20240415 0 0.046 0.046 0.046 0.046 0 0.046
SPYR.US SPYR INC 20240415 0 0.0001 0.0001 0.0001 0.0001 252100 0.0001
SRGZ.US Star Gold Corp. 20240415 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240415 0 16.7 16.7 16.6 16.6 500 16.6 down down correct
STCB.US Starco Brands Inc 20240415 0 0.125 0.125 0.124 0.124 200 0.124 down down correct
STEV.US Stevia Corp 20240415 0 0.0026 0.0035 0.0026 0.0026 80400 0.0026
STHI.US Sprout Tiny Homes Inc. 20240415 0 0.0136 0.0136 0.0136 0.0136 0 0.0136
STLY.US HG Holdings Inc. 20240415 0 5.75 5.75 5.75 5.75 500 5.75
STMH.US Stem Holdings Inc. 20240415 0 0.1 0.1 0.1 0.1 5100 0.1
SUME.US Summer Energy Holdings Inc. 20240415 0 0.402 0.402 0.402 0.402 0 0.402
SUND.US Sundance Strategies Inc. 20240415 0 0.9 0.9 0.9 0.9 0 0.9
SVBT.US SVB & T Corporation 20240415 0 40.5 40.9 40.5 40.5 5600 40.5
SYEV.US Seychelle Environmental Technologies Inc. 20240415 0 0.0365 0.0365 0.0365 0.0365 0 0.0365
SYNE.US Synthesis Energy Systems Inc. 20240415 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240415 0 0.001 0.001 0.001 0.001 0 0.001
TAUG.US Tauriga Sciences Inc. 20240415 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240415 0 4.2 4.34 4.01 4.34 4600 4.34 up up correct
TCCO.US TECHNICAL COMMUNICATIONS 20240415 0 0.32 0.32 0.32 0.32 0 0.32
TCNB.US Town Center Bank 20240415 0 5.73 5.73 5.73 5.73 0 5.73
TDNT.US Trident Brands Incorporated 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240415 0 0.105 0.105 0.105 0.105 2200 0.105
TGEN.US TECOGEN INC 20240415 0 0.7 0.7 0.67 0.67 16300 0.67 down down correct
TGHI.US Touchpoint Group Holdings Inc. 20240415 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240415 0 0.046 0.046 0.04 0.046 4200 0.046
TIKK.US Tel-Instrument Electronics Corp 20240415 0 1.84 1.84 1.84 1.84 0 1.84
TIXC.US Tix Corporation 20240415 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240415 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240415 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240415 0 0.01 0.01 0.01 0.01 725 0.01
TLRS.US Timberline Resources Corporation 20240415 0 0.05 0.05 0.04 0.04 93600 0.04 down down correct
TLSS.US TRANSPORTATION & LOGISTIC 20240415 0 0.0002 0.0002 0.0001 0.0002 21311699 0.0002
TMBXF.US Tombstone Exploration Corporation 20240415 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
TMRC.US Texas Mineral Resources Corp. 20240415 0 0.4 0.4 0.38 0.39 11700 0.39 down down correct
TOFB.US Tofutti Brands Inc. 20240415 0 0.82 0.88 0.82 0.88 12100 0.88 up up correct
TPCS.US TechPrecision Corporation 20240415 0 5.44 5.52 5.07 5.14 14800 5.14 down down correct
TPTW.US TPT Global Tech Inc. 20240415 0 0.0006 0.0007 0.0006 0.0007 23100301 0.0007 up up correct
TRCK.US Track Group Inc. 20240415 0 0.27 0.27 0.27 0.27 0 0.27
TRVR.US Two Rivers Financial Group Inc 20240415 0 33.38 33.38 33.38 33.38 0 33.38
TSSI.US TSS Inc. 20240415 0 0.56 0.57 0.54 0.56 65100 0.56
TYCB.US Calvin B. Taylor Bankshares Inc. 20240415 0 50 50 50 50 0 49.65
TYFG.US Tri-County Financial Group Inc. 20240415 0 38 38 38 38 0 38
UBAB.US United Bancorporation of Alabama Inc. 20240415 0 42.1 42.1 41.85 41.85 500 41.85 down down correct
UCASU.US UC Asset Limited Partnership 20240415 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240415 0 0.041 0.052 0.039 0.05 292100 0.05 up up correct
UNIB.US University Bancorp Inc. 20240415 0 13.2 13.2 13.2 13.2 0 13.2
UNIF.US U & I Financial Corp. 20240415 0 7 7 7 7 0 7
UNIR.US Uniroyal Global Engineered Products Inc. 20240415 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNTN.US United Tennessee Bankshares Inc. 20240415 0 17.05 17.05 17.05 17.05 0 17.05
UNXP.US United Express Inc 20240415 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240415 0 0.51 0.51 0.51 0.51 0 0.51
USAQ.US USA EQUITIES CORP 20240415 0 0.101 0.101 0.101 0.101 1900 0.101
USMT.US US Metro Bancorp Inc. 20240415 0 3.3 3.3 3.3 3.3 0 3.3
UWHR.US Uwharrie Capital Corp 20240415 0 7.6 7.6 7.51 7.51 1300 7.51 down down correct
VFRM.US Veritas Farms Inc. 20240415 0 0.017 0.017 0.017 0.017 1000 0.017
VISM.US Visium Technologies Inc 20240415 0 0.0045 0.005 0.0044 0.0045 331115 0.0045
VIVC.US Vivic Corp. 20240415 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240415 0 0.206 0.2081 0.206 0.206 9102 0.206
VPER.US Viper Networks Inc 20240415 0 0.0005 0.0005 0.0003 0.0003 5145982 0.0003 down down correct
VPLM.US Voip-Pal.com Inc. 20240415 0 0.0139 0.0142 0.0137 0.0137 1072108 0.0137 down up incorrect
VRUS.US Verus International Inc. 20240415 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240415 0 10.11 10.11 10.11 10.11 0 10.11
VYCO.US Vycor Medical Inc. 20240415 0 0.084 0.084 0.084 0.084 0 0.084
VYND.US VYNLEADS INC 20240415 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240415 0 0.0351 0.06 0.0351 0.06 705 0.06 up down incorrect
WARM.US Cool Technologies Inc. 20240415 0 0.0016 0.0017 0.0016 0.0017 104854 0.0017 up down incorrect
WAYN.US Wayne Savings Bancshares Inc. 20240415 0 24.55 24.55 24.55 24.55 200 24.32
WBBW.US Westbury Bancorp Inc 20240415 0 28 28 28 28 0 28
WCRS.US Western Capital Resources Inc. 20240415 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240415 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WDDD.US Worlds Inc. 20240415 0 0.0117 0.0117 0.0117 0.0117 0 0.0117
WDLF.US Social Life Network Inc 20240415 0 0.0005 0.0005 0.0005 0.0005 2828270 0.0005
WINR.US Simplicity Esports and Gaming Company. 20240415 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240415 0 0.31 0.35 0.31 0.32 6000 0.32 up down incorrect
WRIV.US White River Bancshares Co. 20240415 0 58 58 58 58 0 58
WTBFB.US W T B Financial Crp B 20240415 0 266.5 269 258 269 100 269 up down incorrect
XDSL.US mPhase Technologies Inc. 20240415 0 0.001 0.001 0.001 0.001 0 0.001
XERI.US XERIANT INC 20240415 0 0.021 0.024 0.021 0.024 194200 0.024 up down incorrect
ZCSH.US Grayscale Zcash Trust 20240415 0 6.25 6.25 5.38 5.5 34500 5.5 down up incorrect
ZDPY.US Zoned Properties Inc. 20240415 0 0.552 0.61 0.552 0.6 1400 0.6 up up correct
ZNOG.US Zion Oil & Gas Inc 20240415 0 0.08 0.09 0.08 0.08 2975500 0.08

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