CollectAI

close-otc

2024/04/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240416 0 0.0236 0.0252 0.02 0.0204 11910924 0.0204 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240416 0 1.21 1.27 1.16 1.22 79200 1.22 up up correct
ABMC.US AMER BIO MEDICA CORP 20240416 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240416 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240416 0 0.061 0.068 0.061 0.068 1200 0.068 up up correct
ACBM.US Acro Biomedical Co Ltd 20240416 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240416 0 6.8 6.8 6.8 6.8 100 6.8
ACUR.US Acura Pharmaceuticals Inc. 20240416 0 0.05 0.05 0.0028 0.0028 4050 0.0028 down down correct
ADGO.US Advantego Corp 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240416 0 0.0604 0.0604 0.0604 0.0604 2000 0.0604
ADMT.US ADM Tronics Unlimited Inc. 20240416 0 0.08 0.08 0.08 0.08 11500 0.08
AERG.US Applied Energetics Inc. 20240416 0 1.9 1.9 1.86 1.895 8100 1.895 down down correct
AFIPA.US Amfi Corp A 20240416 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240416 0 0.04 0.04 0.04 0.04 45300 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240416 0 0.0027 0.0028 0.0026 0.0026 63176957 0.0026 down down correct
ALBY.US Community Capital Bancshares Inc. 20240416 0 18.26 18.26 18.26 18.26 0 18.26
ALDS.US APPlife Digital Solutions Inc. 20240416 0 0.013 0.013 0.013 0.013 6262 0.013
ALID.US Allied Corp. (California) 20240416 0 0.1501 0.1797 0.1501 0.1797 6650 0.1797 up up correct
ALKM.US Alkame Holdings Inc 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240416 0 25.72 26.49 25.5 25.71 3800 25.5098 down down correct
ALTD.US Altitude International Inc. 20240416 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240416 0 0.0002 0.0002 0.0002 0.0002 246840 0.0002
AMBZ.US American Business Bank 20240416 0 32.2 32.94 32 32.94 30300 32.94 up up correct
AMCT.US American Education Center Inc. 20240416 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240416 0 0.01 0.011 0.009 0.01 148900 0.01
AMMX.US AmeraMex International Inc. 20240416 0 0.128 0.128 0.128 0.128 1000 0.128
AMNL.US Applied Minerals Inc. 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240416 0 0.04 0.04 0.04 0.04 0 0.04
ANDR.US Andrea Electronics Corporation 20240416 0 0.01 0.01 0.01 0.01 0 0.01
ARBV.US American Riviera Bank 20240416 0 15.75 15.75 15.75 15.75 0 15.75
ARTH.US Arch Therapeutics Inc. 20240416 0 1.25 1.25 1.1 1.1175 2418 1.1175 down down correct
ATAO.US ALTAIR INTERNATIONAL CORP 20240416 0 0.065 0.065 0.065 0.065 10000 0.065
ATGN.US Altigen Communications Inc 20240416 0 0.77 0.77 0.76 0.77 12100 0.77
ATRX.US Adhera Therapeutics Inc 20240416 0 0.009 0.009 0.0072 0.0079 141500 0.0079 down down correct
ATVK.US Ameritek Ventures 20240416 0 0.0015 0.0019 0.0012 0.0015 19380293 0.0015
AUNXF.US Axp Energy Ltd 20240416 0 0.0005 0.0006 0.0005 0.0006 330100 0.0006 up up correct
AXIM.US AXIM Biotechnologies Inc. 20240416 0 0.014 0.016 0.012 0.014 230200 0.014
AZFL.US Amazonas Florestal New 20240416 0 0.0001 0.0001 0.0001 0.0001 6007001 0.0001
BABB.US BAB Inc. 20240416 0 0.78 0.78 0.78 0.78 3400 0.78
BANT.US Bantec Inc 20240416 0 0.0095 0.0095 0.0082 0.0088 668877 0.0088 down down correct
BASA.US Basanite Inc. 20240416 0 0.013 0.013 0.013 0.013 24900 0.013
BAYP.US Bayport Intl Holdgs Inc 20240416 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240416 0 8.92 9.2 8.92 9.2 700 9.2 up up correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240416 0 12.5 12.598 11.02 12.15 502300 12.15 down down correct
BCTF.US Bancorp 34 Inc. 20240416 0 9.28 9.38 9.25 9.38 500 9.38 up up correct
BDCO.US Blue Dolphin Energy Company 20240416 0 6.45 6.48 6.42 6.48 1600 6.48 up up correct
BDGR.US Black Dragon Res Cos Inc 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240416 0 2.28 2.28 2.28 2.28 1 2.28
BEGI.US BlackStar Enterprise Group Inc. 20240416 0 0.0015 0.0016 0.0014 0.0016 4618663 0.0016 up up correct
BELP.US Belpointe REIT Inc 20240416 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240416 0 28.95 29 28.95 29 450 29 up up correct
BFCH.US Bitfrontier Capital Hldgs 20240416 0 0.0118 0.012 0.0118 0.012 482001 0.012 up up correct
BIIO.US Bionovate Technologies 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240416 0 0.002 0.003 0.002 0.003 9091000 0.003 up up correct
BLGO.US BioLargo Inc. 20240416 0 0.33 0.33 0.32 0.33 212800 0.33
BMNM.US Bimini Capital Management Inc. Class A 20240416 0 0.95 0.95 0.95 0.95 0 0.95
BMTM.US Bright Mountain Media Inc. 20240416 0 0.0541 0.0541 0.0541 0.0541 0 0.0541
BNCC.US BNCCorp Inc. 20240416 0 22.37 22.4 22.11 22.11 4500 22.11 down down correct
BNET.US Bion Environmental Technologies Inc. 20240416 0 0.9 0.9 0.8 0.8 2300 0.8 down down correct
BOID.US Bank of Idaho Holding Co 20240416 0 28.25 28.25 28.25 28.25 0 28.25
BRLL.US Barrel Energy Inc 20240416 0 0.0074 0.0083 0.0074 0.0079 234083 0.0079 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240416 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240416 0 0.365 0.365 0.365 0.365 0 0.365
BSFO.US Bank San Francisco California NEW 20240416 0 26.05 26.05 26.05 26.05 365 26.05
BSPK.US Bespoke Extracts Inc 20240416 0 0.0754 0.0754 0.0754 0.0754 100 0.0754
BTIM.US Boatim Inc. 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240416 0 0.08 0.09 0.07 0.07 116800 0.07 down down correct
BUKS.US Butler National Corporation 20240416 0 0.8 0.81 0.8 0.8 16100 0.8
BWMG.US BROWNIE'S MARINE GRP INC 20240416 0 0.0122 0.0122 0.0099 0.0122 1245 0.0122
CANB.US Can B Corp. 20240416 0 0.026 0.028 0.026 0.028 173400 0.028 up down incorrect
CANN.US General Cannabis Corp. 20240416 0 0.0847 0.09 0.0846 0.085 72400 0.085 up down incorrect
CAPC.US Capstone Cos. Inc. 20240416 0 0.0122 0.0122 0.0121 0.0121 6259 0.0121 down up incorrect
CAPS.US Capstone Therapeutics Corp. 20240416 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240416 0 0.0012 0.0013 0.0012 0.0012 4698333 0.0012
CBAF.US Citba Financial Corporation 20240416 0 24.5 24.5 24.5 24.5 0 24.5
CBBI.US CBB Bancorp Inc 20240416 0 9.68 9.68 9.55 9.59 4300 9.59 down up incorrect
CBDS.US Cannabis Sativa Inc. 20240416 0 0.0141 0.0168 0.0141 0.0156 62500 0.0156 up down incorrect
CBKM.US Consumers Bancorp Inc. 20240416 0 15.78 15.79 15.75 15.75 1500 15.75 down up incorrect
CBTN.US Citizens Bancorp Investment Inc Class A 20240416 0 31.5 31.5 31.5 31.5 0 31.311
CBWA.US Commencement Bank 20240416 0 9.94 9.94 9.94 9.94 0 9.94
CCNB.US Coastal Carolina Bancshares Inc. 20240416 0 9.57 9.57 9.57 9.57 20000 9.57
CCOB.US Century Cobalt Corp. 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240416 0 0.0001 0.0001 0.0001 0.0001 4000 0.0001
CCUR.US CCUR Holdings Inc. 20240416 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240416 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240416 0 1.53 1.66 1.52 1.63 76800 1.63 up up correct
CFNB.US California First National Bancorp 20240416 0 19 19 19 19 200 19
CGLO.US Coro Global Inc 20240416 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240416 0 45.26 45.26 45.26 45.26 0 45.26
CHUC.US CHARLIES HOLDINGS INC 20240416 0 0.0975 0.1 0.0975 0.0975 30800 0.0975
CIBH.US CIB Marine Bancshares Inc. 20240416 0 19.5 19.5 19.5 19.5 200 19.5
CLCS.US Cell Source Inc. 20240416 0 0.35 0.398 0.35 0.398 2100 0.398 up up correct
CLRD.US CLEARDAY INC 20240416 0 0.62 0.62 0.62 0.62 2000 0.62
CLSH.US CLS Holdings USA Inc 20240416 0 0.055 0.055 0.048 0.055 22300 0.055
CMTV.US Community Bancorp. 20240416 0 16.55 16.7 16.55 16.59 1400 16.59 up up correct
CMUV.US CMUV BANCORP 20240416 0 17.5 17.5 17.5 17.5 0 17.5
CMXC.US Cell MedX Corp. 20240416 0 0.0478 0.048 0.032 0.048 1495 0.048 up up correct
CNAF.US Commercial National Financial Corporation 20240416 0 10 10.06 10 10 1900 10
CNBB.US CNB Community Bancorp Inc 20240416 0 34.21 34.21 34.21 34.21 0 34.21
CNBN.US CNB Bank Shares Inc. 20240416 0 17.15 17.15 17.15 17.15 0 17.15
CNBX.US Cannabics Pharmaceuticals Inc. 20240416 0 0.01 0.01 0.01 0.01 60400 0.01
CNFN.US CFN Enterprises Inc 20240416 0 0.28 0.65 0.28 0.4 26900 0.4 up up correct
COSO.US CoastalSouth Bancshares Inc. 20240416 0 16 16 16 16 500 16
CPKF.US Chesapeake Financial Shares Inc. 20240416 0 17.1 17.1 17.1 17.1 300 17.1
CPMV.US MOSAIC IMMUNOENGINEERING 20240416 0 0.55 0.55 0.55 0.55 0 0.55
CPTP.US Capital Properties Inc. 20240416 0 10.2 10.2 10.2 10.2 0 10.2
CPWR.US Ocean Thermal Energy Corp. 20240416 0 0.031 0.033 0.02 0.025 161124 0.025 down down correct
CRBO.US Carbon Energy Corporation 20240416 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240416 0 2.06 2.06 2.01 2.06 27800 2.06
CRSS.US Crossroads Systems Inc. 20240416 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240416 0 0.0187 0.0191 0.0187 0.0191 125200 0.0191 up up correct
CRVW.US CareView Communications Inc. 20240416 0 0.05 0.05 0.05 0.05 10200 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240416 0 0.039 0.0399 0.0381 0.0381 27676 0.0381 down down correct
CSHX.US Cashmere Valley Bank 20240416 0 49.85 50.98 49.82 49.82 400 49.82 down down correct
CTGL.US Citrine Global Corp 20240416 0 0.013 0.013 0.013 0.013 0 0.013
CTUY.US Century Next Financial Corporation 20240416 0 29.65 29.65 29.65 29.65 100 29.65
CVAT.US Cavitation Technologies Inc. 20240416 0 0.01 0.01 0.01 0.01 478900 0.01
CVSI.US CV Sciences Inc. 20240416 0 0.04 0.04 0.04 0.04 130000 0.04
CWBK.US CW Bancorp 20240416 0 30 30 30 30 0 30
CWGL.US Crimson Wine Group Ltd. 20240416 0 5.78 5.96 5.78 5.9 3000 5.9 up up correct
CWPE.US CW Petroleum Corp 20240416 0 0.2 0.2 0.17 0.17 7400 0.17 down down correct
CYBL.US Cyberlux Corp 20240416 0 0.0025 0.0059 0.0025 0.0055 977012 0.0055 up up correct
CYDY.US CytoDyn Inc. 20240416 0 0.14 0.15 0.13 0.15 1479700 0.15 up up correct
CYSM.US Community Bancorp of Santa Maria 20240416 0 10.45 10.45 10.45 10.45 500 10.45
DBIN.US Dacotah Banks Inc. 20240416 0 32 32 32 32 0 32
DCSX.US DIRECT COMM SOLUTIONS 20240416 0 0.662 0.662 0.662 0.662 0 0.662
DFCO.US DALRADA FINCL CORP 20240416 0 0.226 0.235 0.22 0.228 41300 0.228 up up correct
DGWR.US DEEP GREEN WASTE & REC 20240416 0 0.0898 0.0898 0.0898 0.0898 30 0.0898
DIGP.US DigiPath Inc. 20240416 0 0.0237 0.0237 0.0192 0.0223 44200 0.0223 down down correct
DIMC.US Dimeco Inc. 20240416 0 34.35 34.35 34.35 34.35 200 34.35
DPLS.US Darkpulse Inc 20240416 0 0.0009 0.001 0.0009 0.001 3708826 0.001 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240416 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240416 0 0.0004 0.0004 0.0003 0.0004 13727835 0.0004
DSBX.US Dogwood State Bank 20240416 0 16.05 16.05 16.05 16.05 100 16.05
DTGI.US Digerati Technologies Inc 20240416 0 0.0229 0.0335 0.0229 0.0335 276300 0.0335 up up correct
DYNR.US DynaResource Inc. 20240416 0 1.75 1.75 1.69 1.73 3300 1.73 down down correct
EACO.US EACO Corporation 20240416 0 34 34 34 34 300 34
EAWD.US ENERGY & WTR DEV CORP 20240416 0 0.072 0.075 0.068 0.068 11800 0.068 down down correct
EFBI.US Eagle Financial Bancorp Inc. 20240416 0 17.32 17.32 17.32 17.32 0 17.32
ELTP.US Elite Pharmaceuticals Inc. 20240416 0 0.14 0.14 0.13 0.14 211400 0.14
ELVG.US ELVICTOR GROUP INC 20240416 0 0.0125 0.0125 0.0125 0.0125 0 0.0125
EMED.US ELECTROMEDICAL TECH INC 20240416 0 0.001 0.001 0.001 0.001 100000 0.001
EMMA.US Emmaus Life Sciences Inc. 20240416 0 0.114 0.114 0.114 0.114 300 0.114
EMYB.US Embassy Bancorp Inc. 20240416 0 13.62 13.62 13.55 13.55 300 13.55 down down correct
ENBP.US ENB Financial Corp 20240416 0 14.5 14.5 14.5 14.5 900 14.5
ENDV.US Endonovo Therapeutics Inc. 20240416 0 0.0032 0.0032 0.0032 0.0032 0 0.0032
ENZC.US Enzolytics Inc 20240416 0 0.0059 0.006 0.0042 0.0044 25726007 0.0044 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240416 0 0.06 0.06 0.06 0.06 300 0.06
EQFN.US Equitable Financial Corp 20240416 0 13 13 13 13 0 13
ESBS.US ES Bancshares Inc 20240416 0 5.11 5.11 5.11 5.11 0 5.11
ESMC.US Escalon Medical Corp. 20240416 0 0.19 0.19 0.19 0.19 0 0.19
ETCG.US Grayscale Ethereum Classic Trust 20240416 0 14.88 15 13.38 13.62 125900 13.62 down up incorrect
ETHE.US Grayscale Ethereum Trust (ETH) 20240416 0 22.2 22.63 21.29 21.76 3691300 21.76 down up incorrect
ETST.US Earth Science Tech Inc. 20240416 0 0.0606 0.064 0.0571 0.0571 30650 0.0571 down up incorrect
EWLL.US eWellness Healthcare Corp. 20240416 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EXEO.US Exeo Entertainment Inc. 20240416 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240416 0 2.67 2.67 2.67 2.67 0 2.67
FALC.US FalconStor Software Inc. 20240416 0 1.64 1.64 1.64 1.64 0 1.64
FBAK.US First National Bank Alaska 20240416 0 201 201 198.28 199 100 199 down up incorrect
FBPA.US Farmers Bank of Appomattox 20240416 0 22.1 22.1 22.1 22.1 0 22.1
FBTT.US First Bankers Trustshares Inc. 20240416 0 17 17 17 17 0 17
FCIC.US FCCC Inc. 20240416 0 0.48 0.48 0.48 0.48 0 0.48
FDCT.US FDCTECH INC 20240416 0 0.015 0.015 0.015 0.015 0 0.015
FDVA.US Freedom Bank of Virginia 20240416 0 9.85 9.85 9.85 9.85 0 9.85
FETM.US Fentura Financial Inc. 20240416 0 23.71 24 23.71 24 433 23.8888 up down incorrect
FFLO.US FREE FLOW INC 20240416 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240416 0 68.45 68.45 68.45 68.45 0 68.45
FGCO.US Financial Gravity Companies Inc. 20240416 0 0.173 0.173 0.173 0.173 0 0.173
FGNV.US Forge Innovation Development Corp 20240416 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240416 0 0.025 0.025 0.02 0.02 16072 0.02 down up incorrect
FISB.US 1st Capital Bancorp 20240416 0 10.5 10.7 10.5 10.7 1208 10.7 up down incorrect
FLES.US THE 4 LESS GROUP INC 20240416 0 0.027 0.029 0.023 0.025 1968400 0.025 down up incorrect
FLSS.US Forbes Energy Services Ltd 20240416 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240416 0 4477 4480 4400 4450 100 4450 down down correct
FMBM.US F & M Bank Corp. 20240416 0 16 16 15.74 15.99 2200 15.99 down down correct
FMCB.US Farmers & Merchants Bancorp 20240416 0 975 980.27 975 980.27 300 980.27 up up correct
FMCC.US Freddie Mac 20240416 0 1.34 1.36 1.25 1.33 3436943 1.33 down down correct
FMHS.US FARMHOUSE INC 20240416 0 0.21 0.21 0.21 0.21 0 0.21
FNAM.US Evolutionary Genomics Inc. 20240416 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240416 0 24.8 24.8 24.8 24.8 3502 24.8
FNMA.US Federal National Mortgage Association 20240416 0 1.43 1.46 1.34 1.43 3137400 1.43
FNRN.US First Northern Community Bancorp 20240416 0 8.66 8.97 8.66 8.97 600 8.97 up up correct
FORW.US Forwardly Inc 20240416 0 0.0179 0.02 0.015 0.0163 290548 0.0163 down down correct
FRSB.US First Resource Bank 20240416 0 13.2 13.2 13.2 13.2 240 13.2
FSSN.US FISION Corp. 20240416 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
FTCO.US Fortitude Gold Corporation 20240416 0 4.94 4.98 4.54 4.56 208700 4.5232 down down correct
FTLF.US FitLife Brands Inc 20240416 0 29.05 29.05 28.5001 28.61 2716 28.61 down down correct
FUST.US Fuse Group Holding Inc. 20240416 0 0.575 0.701 0.575 0.69 192400 0.69 up up correct
FWONB.US Liberty Media Formula One Corporation Series B 20240416 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240416 0 0.0001 0.0001 0.0001 0.0001 71478 0.0001
GBFH.US GBank Financial Holdings Inc. 20240416 0 15.58 15.58 15.58 15.58 2125 15.58
GBLX.US GB Sciences Inc 20240416 0 0.01 0.01 0.01 0.01 18100 0.01
GBTC.US Grayscale Bitcoin Trust 20240416 0 56.31 56.45 54.95 55.88 9462400 55.88 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240416 0 0.0006 0.0006 0.0006 0.0006 2669613 0.0006
GCEH.US Global Clean Energy Holdings Inc. 20240416 0 0.9101 0.9229 0.9101 0.9229 2800 0.9229 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240416 0 21.23 21.25 20.76 21.14 139900 21.14 down down correct
GIBX.US GIB CAP GROUP INC 20240416 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240416 0 0.14 0.14 0.14 0.14 0 0.14
GKIN.US Guskin Gold Corp. 20240416 0 0.0082 0.0082 0.0082 0.0082 120012 0.0082
GKIT.US Greenkraft Inc. 20240416 0 0.0251 0.0251 0.0251 0.0251 0 0.0251
GLAE.US GlassBridge Enterprises Inc 20240416 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240416 0 1.28 1.31 1.28 1.29 22200 1.29 up up correct
GLNS.US Golden Star Resource Corp. 20240416 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240416 0 1.327 1.35 1.3 1.33 13800 1.33 up up correct
GMER.US GOOD GAMING INC 20240416 0 0.0199 0.0199 0.0181 0.019 27950 0.019 down down correct
GMGT.US Gaming Technologies Inc. 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240416 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240416 0 2.76 2.76 2.76 2.76 500 2.76
GPFT.US Grapefruit USA Inc 20240416 0 0.0016 0.0016 0.0015 0.0015 10000 0.0015 down down correct
GPOX.US GPO PLUS INC 20240416 0 0.125 0.125 0.117 0.12 33200 0.12 down down correct
GRMC.US GOLDRICH MINING CO 20240416 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GRWC.US Grow Capital Inc. 20240416 0 0.0001 0.0001 0.0001 0.0001 250 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240416 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240416 0 0.0006 0.0007 0.0006 0.0006 1160247 0.0006
GSTC.US GLOBESTAR THERAPEUTICS CO 20240416 0 0.0008 0.0008 0.0008 0.0008 1766000 0.0008
GSTX.US Graphene & Solar Technologies Ltd. 20240416 0 0.014 0.014 0.014 0.014 500 0.014
GTEH.US Gentech Holdings Inc 20240416 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240416 0 0.2298 0.2298 0.19 0.2 2000500 0.2 down down correct
GTLL.US Global Techs Ltd 20240416 0 0.0003 0.0003 0.0002 0.0003 2210240 0.0003
GVSI.US Good Vibrations Shoes Inc 20240416 0 0.0025 0.0026 0.0023 0.0023 4580954 0.0023 down down correct
GWSN.US Gulf West Security Network Inc. 20240416 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240416 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240416 0 43.44 43.44 40.11 40.52 5300 40.52 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240416 0 21.05 21.05 21.05 21.05 1502 20.7429
HCBC.US High Country Bancorp Inc. 20240416 0 30.15 30.15 30.15 30.15 300 29.6557
HCMC.US Healthier Choices Mgmt 20240416 0 0 0.0001 0 0 86933842 0
HEWA.US HEALTHWAREHOUSE.COM 20240416 0 0.12 0.12 0.12 0.12 4000 0.12
HGTXU.US Hugoton Royalty Trust 20240416 0 0.534 0.54 0.5201 0.535 9678 0.535 up up correct
HLAN.US Heartland BancCorp 20240416 0 86 86 86 86 0 86
HLYK.US HealthLynked Corp 20240416 0 0.056 0.059 0.056 0.059 500 0.059 up up correct
HMBL.US Humbl Inc 20240416 0 0.0007 0.0008 0.0007 0.0008 54078600 0.0008 up up correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240416 0 0.3 0.35 0.3 0.35 18000 0.35 up up correct
HPNN.US Hop-On Inc 20240416 0 0.0007 0.0008 0.0006 0.0007 5733812 0.0007
HPTO.US hopTo Inc. 20240416 0 0.31 0.31 0.31 0.31 0 0.31
HQDA.US HQDA Elderly Life Network Corp. 20240416 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240416 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240416 0 0.38 0.38 0.27 0.27 8200 0.27 down down correct
HYSR.US Sunhydrogen Inc. 20240416 0 0.016 0.018 0.015 0.016 7200300 0.016
HZEN.US Grayscale Horizen Trust 20240416 0 5.85 5.85 5.07 5.45 53700 5.45 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240416 0 22 22 22 22 0 22
ICBU.US Imd Companies Inc 20240416 0 0.0004 0.0005 0.0004 0.0005 220500 0.0005 up up correct
ICCT.US iCoreConnect Inc. 20240416 0 1.21 1.28 1.1602 1.26 93374 1.26 up up correct
ICNB.US Iconic Brands Inc. 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240416 0 1.37 1.52 1.37 1.47 9335 1.47 up up correct
IEHC.US IEH Corporation 20240416 0 5.6 5.6 5.5 5.5 500 5.5 down down correct
IFHI.US Integrated Financial Holdings Inc. 20240416 0 30.85 30.99 30.75 30.85 7200 30.85
IGEN.US IGEN Networks Corp. 20240416 0 0.0003 0.0003 0.0003 0.0003 2007500 0.0003
ILAL.US International Land Alliance Inc. 20240416 0 0.05 0.065 0.034 0.05 111800 0.05
ILUS.US Ilustrato Pictures Intl 20240416 0 0.01 0.011 0.01 0.011 4727200 0.011 up up correct
IMCI.US INFINITE GROUP INC 20240416 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240416 0 0.0009 0.001 0.0009 0.0009 30001 0.0009
INBC.US InBankShares Corporation 20240416 0 8.06 8.06 8.06 8.06 0 8.06
INBP.US Integrated BioPharma Inc. 20240416 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240416 0 9.5 9.5 9.5 9.5 0 9.5
INIS.US International Isotopes Inc. 20240416 0 0.04 0.04 0.04 0.04 50000 0.04
INKW.US Greene Concepts Inc New 20240416 0 0.0027 0.003 0.0024 0.0029 4786322 0.0029 up up correct
INLB.US Item 9 Labs Corp. 20240416 0 0.0003 0.0003 0.0002 0.0002 5375000 0.0002 down down correct
INND.US Innerscope Hearing Tech 20240416 0 0.0002 0.0003 0.0002 0.0003 10305380 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240416 0 0.046 0.074 0.046 0.074 5100 0.074 up up correct
INTV.US Integrated Ventures Inc 20240416 0 1.07 1.31 1.07 1.31 800 1.31 up up correct
INVU.US InvestView Inc. 20240416 0 0.0166 0.0166 0.0165 0.0165 27010 0.0165 down down correct
IONI.US I-On Digital Corp. 20240416 0 0.29 0.29 0.29 0.29 0 0.29
IPIX.US Innovation Pharmaceuticals Inc 20240416 0 0.0146 0.0177 0.0144 0.0177 1029945 0.0177 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240416 0 0.142 0.143 0.135 0.143 4200 0.143 up up correct
IQST.US Iqstel Inc 20240416 0 0.32 0.32 0.281 0.288 580400 0.288 down down correct
ISBA.US Isabella Bank Corporation 20240416 0 18.25 18.25 18.25 18.25 100 18.25
ISCO.US International Stem Cell Corporation 20240416 0 0.07 0.07 0.07 0.07 500 0.07
IVDN.US Innovative Designs Inc. 20240416 0 0.16 0.16 0.16 0.16 0 0.16
IVFH.US Innovative Food Holdings Inc. 20240416 0 0.97 0.99 0.9501 0.9502 55500 0.9502 down down correct
IWSY.US ImageWare Systems Incorporated 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240416 0 23 24 20.5 24 2319 23.7216 up up correct
JFBC.US Jeffersonville Bancorp 20240416 0 17.68 17.68 17.66 17.66 300 17.66 down down correct
JKSM.US Jacksam Corp. 20240416 0 0.0119 0.0119 0.0119 0.0119 0 0.0119
JSDA.US Jones Soda Co. 20240416 0 0.212 0.221 0.2 0.213 135600 0.213 up up correct
KAYS.US Kaya Holdings Inc. 20240416 0 0.0355 0.0355 0.0355 0.0355 0 0.0355
KBLB.US Kraig Biocraft Laboratories Inc. 20240416 0 0.09 0.09 0.08 0.08 673300 0.08 down down correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240416 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240416 0 34.86 35.65 34.86 35.65 7800 35.65 up up correct
KGKG.US Kona Gold Solutions Inc. 20240416 0 0.0016 0.0018 0.0014 0.0015 62535767 0.0015 down down correct
KISB.US Kish Bancorp Inc. 20240416 0 30.8 30.8 30.8 30.8 600 30.8
KITL.US Kisses From Italy Inc 20240416 0 0.0012 0.0013 0.0012 0.0013 192308 0.0013 up up correct
KTEL.US KonaTel Inc. 20240416 0 0.5 0.5 0.436 0.497 5700 0.497 down down correct
KTHN.US Katahdin Bankshares Corp. 20240416 0 22.52 22.52 22.52 22.52 0 22.52
LBRDB.US Liberty Broadband Corp. Class B 20240416 0 51 51 51 51 0 51
LBSR.US LIBERTY STAR URANM METLS 20240416 0 0.33 0.33 0.31 0.31 40500 0.31 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240416 0 0.025 0.028 0.025 0.027 24100 0.027 up up correct
LDSN.US Luduson G Inc 20240416 0 0.25 0.25 0.25 0.25 0 0.25
LEAI.US Legacy Education Alliance Inc 20240416 0 0.1301 0.1599 0.126 0.1599 19500 0.1599 up up correct
LFER.US Life on Earth Inc. 20240416 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240416 0 15.09 15.09 15.09 15.09 0 15.09
LGCP.US LEGION CAP CORP 20240416 0 0.0322 0.0322 0.0322 0.0322 0 0.0322
LGIQ.US Logiq Inc. 20240416 0 0.028 0.03 0.025 0.03 195200 0.03 up up correct
LICT.US LICT Corporation 20240416 0 16000 16000 16000 16000 100 16000
LIVC.US Live Current Media Inc. 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240416 0 29.75 29.75 29.75 29.75 100 29.75
LQMT.US Liquidmetal Technologies Inc. 20240416 0 0.07 0.07 0.06 0.06 328500 0.06 down down correct
LSMG.US Lode-Star Mining Inc. 20240416 0 0.008 0.008 0.008 0.008 0 0.008
LTCN.US Grayscale Litecoin TR LTC 20240416 0 30.5 30.725 27.8 30.7 316100 30.7 up up correct
LTNC.US Labor Smart Inc 20240416 0 0.009 0.0091 0.0076 0.0079 29858139 0.0079 down down correct
LTUM.US Lithium Corporation 20240416 0 0.04 0.04 0.035 0.035 177400 0.035 down down correct
LUMB.US Lumbee Guaranty Bank 20240416 0 9.21 9.21 9.21 9.21 0 9.21
LUVU.US Luvu Brands Inc. 20240416 0 0.08 0.08 0.06 0.06 135000 0.06 down down correct
LYBC.US Lyons Bancorp Inc. 20240416 0 40 40 39.5 39.5 600 39.5 down down correct
MACE.US Mace Security International Inc. 20240416 0 0.04 0.05 0.04 0.05 115600 0.05 up up correct
MAGE.US Magellan Gold Corporation 20240416 0 0.178 0.178 0.178 0.178 0 0.178
MBLU.US Morris State Bancshares Inc 20240416 0 82 82 82 82 500 16.4
MCOA.US Marijuana Company of America Inc. 20240416 0 0.0002 0.0002 0.0001 0.0002 4695137 0.0002
MDCN.US Medican Enterprises Inc 20240416 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240416 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240416 0 0.81 0.91 0.81 0.88 907800 0.88 up up correct
MFON.US Mobivity Holdings Corp. 20240416 0 0.55 0.62 0.55 0.62 14000 0.62 up up correct
MGTI.US MGT Capital Investments Inc. 20240416 0 0.0026 0.0026 0.0025 0.0026 107461 0.0026
MHGU.US Meritage Hospitality Group Inc. 20240416 0 18.56 18.56 18.56 18.56 0 18.56
MHTX.US Manhattan Scientifics Inc. 20240416 0 0.0021 0.0021 0.0017 0.0018 100402 0.0018 down down correct
MITI.US MITESCO INC 20240416 0 0.28 0.41 0.28 0.41 1300 0.41 up up correct
MJHI.US MJ Harvest Inc. 20240416 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240416 0 0.0026 0.0027 0.0024 0.0026 6873040 0.0026
MJNE.US MJ HOLDINGS INC 20240416 0 0.004 0.004 0.004 0.004 60 0.004
MMEX.US Mmex Resources Corp 20240416 0 0.0001 0.0001 0.0001 0.0001 52049593 0.0001
MMND.US Mastermind Inc. 20240416 0 0.05 0.05 0.05 0.05 0 0.05
MNAT.US Marquette National Corporation 20240416 0 26.5 26.5 26.5 26.5 0 26.5
MNBO.US MNB Holdings Corporation 20240416 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240416 0 47 47 47 47 0 47
MNTR.US Mentor Capital Inc. 20240416 0 0.05 0.05 0.05 0.05 0 0.05
MPIR.US Empire Diversified Energy Inc. 20240416 0 0.23 0.23 0.23 0.23 0 0.23
MRMD.US MariMed Inc 20240416 0 0.265 0.271 0.255 0.271 43400 0.271 up up correct
MRZM.US Marizyme Incorporated 20240416 0 0.06 0.1 0.06 0.1 26500 0.1 up down incorrect
MVLY.US Mission Valley Bancorp 20240416 0 13.02 13.02 12.85 12.85 1000 12.85 down up incorrect
NANX.US Nanophase Technologies Corporation 20240416 0 0.86 0.92 0.86 0.92 7900 0.92 up down incorrect
NASB.US NASB Financial Inc. 20240416 0 32 32 32 32 100 32
NAUH.US National American University Holdings Inc. 20240416 0 0.06 0.06 0.06 0.06 0 0.06
NBIO.US Nascent Biotech Inc. 20240416 0 0.1028 0.1028 0.09 0.0955 75411 0.0955 down up incorrect
NGTF.US NightFood Holdings Inc. 20240416 0 0.0083 0.0089 0.0082 0.0089 66000 0.0089 up down incorrect
NLCP.US NewLake Capital Partners 20240416 0 18.25 18.5 17.9 18 28400 18 down down correct
NLST.US Netlist Inc 20240416 0 1.28 1.33 1.23 1.29 216200 1.29 up up correct
NOBH.US Nobility Homes Inc. 20240416 0 35.25 35.25 35.25 35.25 0 35.25
NOHO.US Novation Holdings Inc 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240416 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240416 0 0.4 0.45 0.4 0.45 12300 0.45 up up correct
NSAV.US Net Savings Link Inc 20240416 0 0.0029 0.0029 0.0019 0.0022 68549864 0.0022 down down correct
NUGS.US Cannabis Strategic Ventures 20240416 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240416 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
NUVR.US Nuvera Communications Inc. 20240416 0 11.73 11.73 11.73 11.73 600 11.73
NWBO.US Northwest Biotherapeutics Inc. 20240416 0 0.52 0.52 0.5 0.51 1182600 0.51 down down correct
NWYF.US Northway Financial Inc. 20240416 0 18.25 18.25 18.25 18.25 3000 18.25
NXEN.US Nexien BioPharma Inc. 20240416 0 0.029 0.029 0.029 0.029 1600 0.029
ODII.US ODYSSEY SEMCONDCTR TECH 20240416 0 0.0691 0.0691 0.0691 0.0691 95000 0.0691
ODYY.US Odyssey Group International Inc. 20240416 0 0.036 0.04 0.035 0.04 39900 0.04 up up correct
OMTK.US Omnitek Engineering Corp. 20240416 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240416 0 1.95 1.95 1.95 1.95 500 1.95
OPTI.US Optec International Inc 20240416 0 0.0037 0.0038 0.0034 0.0034 17861114 0.0034 down down correct
OPVS.US NanoFlex Power Corp. 20240416 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240416 0 7.15 7.2 7.002 7.11 13721 7.11 down down correct
OSBK.US Oconee Financial Corporation 20240416 0 33.75 33.75 33.75 33.75 0 33.75
OTCM.US OTC Markets Group Inc. 20240416 0 54 54 52.53 52.6 3700 52.6 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240416 0 0.04 0.04 0.04 0.04 20600 0.04
OTTW.US Ottawa Bancorp Inc. 20240416 0 11.3 11.3 11.25 11.25 400 11.25 down down correct
OWPC.US One World Pharma Inc. 20240416 0 0.0654 0.0725 0.0654 0.067 114700 0.067 up up correct
OZSC.US Ozop Energy Solutions Inc 20240416 0 0.0008 0.0009 0.0008 0.0009 21055584 0.0009 up up correct
PBAM.US Private Bancorp of America Inc. 20240416 0 33.5 33.98 33.5 33.98 900 33.98 up up correct
PBIO.US Pressure BioSciences Inc. 20240416 0 0.22 0.25 0.22 0.25 43200 0.25 up up correct
PBNC.US PB Financial Corporation 20240416 0 40.92 40.92 40.92 40.92 0 40.4145
PBNK.US Pinnacle Bank 20240416 0 15.7 15.7 15.45 15.45 9600 15.45 down down correct
PBSV.US Pharma-Bio Serv Inc. 20240416 0 0.86 0.86 0.86 0.86 0 0.86
PBYA.US Upstryve Inc 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240416 0 15.55 15.55 15.55 15.55 0 15.55
PFHO.US Pacific Health Care Organization Inc. 20240416 0 0.59 0.62 0.59 0.62 3800 0.62 up up correct
PFLC.US Pacific Financial Corporation 20240416 0 9.35 9.45 9.3 9.31 61700 9.31 down down correct
PFTI.US Puradyn Filter Technologies Incorporated 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240416 0 0.085 0.085 0.0731 0.0849 12800 0.0849 down down correct
PGTK.US Pacific Green Technologies Inc. 20240416 0 0.45 0.45 0.45 0.45 5700 0.45
PHCG.US Pure Harvest Cannabis Group Inc. 20240416 0 0.004 0.004 0.004 0.004 10000 0.004
PHIL.US Phi Group Inc 20240416 0 0.0003 0.0003 0.0002 0.0003 28140741 0.0003
PHOT.US GrowLife Inc. 20240416 0 0.001 0.001 0.001 0.001 0 0.001
PKTX.US ProtoKinetix Incorporated 20240416 0 0.0159 0.0169 0.015 0.0169 99049 0.0169 up up correct
PMHG.US Prime Meridian Holding Co. 20240416 0 22.6 22.6 22.6 22.6 0 22.6
PPBN.US Pinnacle Bankshares Corporation 20240416 0 27.98 27.98 27.98 27.98 100 27.98
PPHI.US Positive Physicians Holdings Inc. 20240416 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240416 0 0.17 0.17 0.15 0.15 158100 0.15 down down correct
PTOI.US Plastic2Oil Inc. 20240416 0 0.0045 0.0045 0.0045 0.0045 0 0.0045
PUBC.US PureBase Corporation 20240416 0 0.085 0.089 0.085 0.089 700 0.089 up up correct
PURE.US Pure Bioscience Inc. 20240416 0 0.08 0.08 0.06 0.07 155700 0.07 down down correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240416 0 0.168 0.18 0.159 0.18 676300 0.18 up up correct
PWCO.US PwrCor Inc. 20240416 0 0.052 0.052 0.052 0.052 0 0.052
PXFG.US Phoenix Footwear Group Inc. 20240416 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240416 0 0.0001 0.0001 0.0001 0.0001 500 0.0001
QEPC.US Q.E.P. CO INC 20240416 0 28 28 26.3 26.3 1100 26.3 down down correct
QGSI.US QuantGate Systems Inc 20240416 0 0.0338 0.0338 0.0338 0.0338 9900 0.0338
QMCI.US QuoteMedia Inc. 20240416 0 0.21 0.22 0.19 0.21 70300 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240416 0 10.8 10.8 10.8 10.8 0 10.6682
QPRC.US Quest Patent Research Corp. 20240416 0 0.7 0.7 0.7 0.7 0 0.7
QRON.US Qrons Inc. 20240416 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240416 0 0.0037 0.0037 0.0036 0.0037 4116 7.4
QSEP.US QS Energy Inc. 20240416 0 0.05 0.06 0.05 0.06 13600 0.06 up up correct
RASP.US Rasna Therapeutics Inc. 20240416 0 0.0078 0.0078 0.0078 0.0078 0 0.0078
RDGL.US Vivos Inc 20240416 0 0.109 0.11 0.1001 0.1099 1387721 0.1099 up up correct
RELT.US Reliant Holdings Inc. 20240416 0 0.1106 0.1106 0.1106 0.1106 8150 0.1106
RGBP.US Regen Biopharma Inc 20240416 0 0.65 0.65 0.5705 0.5738 6501 0.5738 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240416 0 0.0522 0.0522 0.0522 0.0522 0 0.0522
RGUS.US Regi U.S. Inc. 20240416 0 0.0028 0.0028 0.0028 0.0028 0 0.0028
RMHB.US Rocky Mountain High Brands Inc 20240416 0 0.009 0.0125 0.009 0.0125 30600 0.0125 up up correct
ROYE.US Royal Energy Resources Inc. 20240416 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240416 0 0.05 0.05 0.05 0.05 90300 0.05
RPMT.US Rego Payment Architectures Inc 20240416 0 1.102 1.12 1.09 1.09 8100 1.09 down up incorrect
RRIF.US Rainforest Resources Inc. 20240416 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240416 0 0.0009 0.001 0.0009 0.001 5601311 0.001 up down incorrect
RSTN.US RDE INC 20240416 0 4 4 3.9 3.9 1900 3.9 down up incorrect
RVIV.US Reviv3 Procare Co. 20240416 0 12.18 12.98 11.97 12.21 2720 12.21 up down incorrect
RXMD.US Progressive Care Inc. 20240416 0 1.86 2.03 1.77 1.9 1300 1.9 up down incorrect
SABK.US South Atlantic Bancshares Inc. 20240416 0 10.71 10.71 10.71 10.71 0 10.71
SAML.US SAMSARA LUGGAGE INC 20240416 0 0.027 0.0271 0.0235 0.0238 676440 0.0238 down up incorrect
SANP.US Santo Mining Corp 20240416 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240416 0 0.31 0.31 0.31 0.31 0 0.31
SCIA.US SCI Engineered Materials Inc. 20240416 0 5.48 5.48 5.4 5.4 2100 5.4 down up incorrect
SCND.US Scientific Industries Inc. 20240416 0 1.47 1.47 1.47 1.47 0 1.47
SCOO.US School Specialty Inc. 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SEGI.US Sycamore Entmt Group Inc 20240416 0 0.0006 0.0007 0.0006 0.0007 465782 0.0007 up down incorrect
SENR.US Strategic Environmental & Energy Resources Inc. 20240416 0 0.1 0.1 0.1 0.1 0 0.1
SGMD.US Sugarmade Inc. 20240416 0 0.004 0.004 0.003 0.003 138751 0.003 down down correct
SHMP.US NaturalShrimp Inc. 20240416 0 0.01 0.01 0.009 0.01 12109100 0.01
SHRG.US Sharing Services Global Corp. 20240416 0 0.002 0.002 0.002 0.002 74600 0.002
SHWZ.US Medicine Man Technologies Inc. 20240416 0 0.789 0.789 0.61 0.71 29359 0.71 down down correct
SING.US SinglePoint Inc. 20240416 0 0.22 0.22 0.095 0.204 798100 0.204 down down correct
SIRC.US Solar Integrated Roofing Corp 20240416 0 0.0003 0.0003 0.0002 0.0003 29226777 0.0003
SKAS.US Saker Aviation Services Inc. 20240416 0 8.57 8.67 8.5 8.5 2800 8.5 down down correct
SKVI.US Skinvisible Inc. 20240416 0 0.101 0.101 0.101 0.101 0 0.101
SKYE.US SKYE BIOSCIENCE INC 20240416 0 13 16.43 12.97 16.25 100900 16.25 up up correct
SMGI.US SMG Industries Inc. 20240416 0 0.051 0.051 0.051 0.051 0 0.051
SMKG.US SMART CARD MKTG SYS INC 20240416 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240416 0 0.0003 0.0004 0.0002 0.0004 31216276 0.0004 up down incorrect
SNVP.US Savoy Energy Corp New 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240416 0 0.0202 0.021 0.018 0.021 386191 0.021 up down incorrect
SNYR.US Synergy CHC Corp. 20240416 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240416 0 18.15 18.95 16 16.22 6600 16.22 down up incorrect
SPGX.US Sustainable Projects Group Inc 20240416 0 0.046 0.046 0.046 0.046 0 0.046
SPYR.US SPYR INC 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SRGZ.US Star Gold Corp. 20240416 0 0.02 0.02 0.02 0.02 38100 0.02
STBI.US Sturgis Bancorp Inc. 20240416 0 16.6 16.6 16.6 16.6 0 16.6
STCB.US Starco Brands Inc 20240416 0 0.13 0.13 0.125 0.13 232000 0.13
STEV.US Stevia Corp 20240416 0 0.0026 0.0035 0.0026 0.0026 582300 0.0026
STHI.US Sprout Tiny Homes Inc. 20240416 0 0.0136 0.0136 0.0136 0.0136 0 0.0136
STLY.US HG Holdings Inc. 20240416 0 5.7 5.7 5.7 5.7 400 5.7
STMH.US Stem Holdings Inc. 20240416 0 0.15 0.2 0.1 0.1 2200 0.1 down up incorrect
SUME.US Summer Energy Holdings Inc. 20240416 0 0.402 0.402 0.402 0.402 0 0.402
SUND.US Sundance Strategies Inc. 20240416 0 0.9 0.9 0.9 0.9 0 0.9
SVBT.US SVB & T Corporation 20240416 0 40.5 40.5 40.5 40.5 0 40.5
SYEV.US Seychelle Environmental Technologies Inc. 20240416 0 0.0365 0.0365 0.0365 0.0365 0 0.0365
SYNE.US Synthesis Energy Systems Inc. 20240416 0 0.0011 0.0011 0.0011 0.0011 100 0.0011
SYSX.US Sysorex Inc. 20240416 0 0.001 0.001 0.001 0.001 0 0.001
TAUG.US Tauriga Sciences Inc. 20240416 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240416 0 4.5 4.5 4.42 4.42 300 4.42 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240416 0 0.3 0.3 0.3 0.3 500 0.3
TCNB.US Town Center Bank 20240416 0 5.73 5.73 5.73 5.73 0 5.73
TDNT.US Trident Brands Incorporated 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240416 0 0.131 0.1652 0.131 0.1652 13400 0.1652 up up correct
TGEN.US TECOGEN INC 20240416 0 0.68 0.68 0.67 0.68 13200 0.68
TGHI.US Touchpoint Group Holdings Inc. 20240416 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240416 0 0.046 0.046 0.046 0.046 0 0.046
TIKK.US Tel-Instrument Electronics Corp 20240416 0 1.78 1.83 1.78 1.83 900 1.83 up up correct
TIXC.US Tix Corporation 20240416 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240416 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240416 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240416 0 0.01 0.01 0.01 0.01 460 0.01
TLRS.US Timberline Resources Corporation 20240416 0 0.04 0.1 0.04 0.1 1732600 0.1 up up correct
TLSS.US TRANSPORTATION & LOGISTIC 20240416 0 0.0002 0.0002 0.0001 0.0002 27133949 0.0002
TMBXF.US Tombstone Exploration Corporation 20240416 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
TMRC.US Texas Mineral Resources Corp. 20240416 0 0.38 0.4 0.37 0.4 19900 0.4 up up correct
TOFB.US Tofutti Brands Inc. 20240416 0 0.88 0.88 0.88 0.88 15500 0.88
TPCS.US TechPrecision Corporation 20240416 0 5.06 5.25 5.06 5.13 8200 5.13 up up correct
TPTW.US TPT Global Tech Inc. 20240416 0 0.0007 0.0008 0.0006 0.0007 14680676 0.0007
TRCK.US Track Group Inc. 20240416 0 0.27 0.27 0.27 0.27 0 0.27
TRVR.US Two Rivers Financial Group Inc 20240416 0 33 33 33 33 100 33
TSSI.US TSS Inc. 20240416 0 0.56 0.6 0.56 0.6 133400 0.6 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240416 0 50 50 50 50 0 49.65
TYFG.US Tri-County Financial Group Inc. 20240416 0 38 38 38 38 0 38
UBAB.US United Bancorporation of Alabama Inc. 20240416 0 41.95 42 41.95 42 3700 42 up up correct
UCASU.US UC Asset Limited Partnership 20240416 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240416 0 0.05 0.054 0.05 0.054 180300 0.054 up up correct
UNIB.US University Bancorp Inc. 20240416 0 13.2 13.2 13.2 13.2 0 13.2
UNIF.US U & I Financial Corp. 20240416 0 6.9 6.9 6.9 6.9 1000 6.9
UNIR.US Uniroyal Global Engineered Products Inc. 20240416 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNTN.US United Tennessee Bankshares Inc. 20240416 0 17.05 17.05 17.05 17.05 0 17.05
UNXP.US United Express Inc 20240416 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240416 0 0.51 0.51 0.51 0.51 0 0.51
USAQ.US USA EQUITIES CORP 20240416 0 0.061 0.061 0.061 0.061 200 0.061
USMT.US US Metro Bancorp Inc. 20240416 0 3.3 3.3 3.3 3.3 0 3.3
VFRM.US Veritas Farms Inc. 20240416 0 0.019 0.019 0.018 0.018 500 0.018 down down correct
VISM.US Visium Technologies Inc 20240416 0 0.0048 0.0052 0.0047 0.0051 928341 0.0051 up up correct
VIVC.US Vivic Corp. 20240416 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240416 0 0.22 0.2498 0.22 0.22 85009 0.22
VPER.US Viper Networks Inc 20240416 0 0.0003 0.0004 0.0003 0.0004 2460999 0.0004 up up correct
VPLM.US Voip-Pal.com Inc. 20240416 0 0.0138 0.014 0.0137 0.014 1508251 0.014 up up correct
VRUS.US Verus International Inc. 20240416 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240416 0 10.11 10.11 10.11 10.11 0 10.11
VYCO.US Vycor Medical Inc. 20240416 0 0.084 0.084 0.084 0.084 0 0.084
VYND.US VYNLEADS INC 20240416 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240416 0 0.05 0.0588 0.0328 0.0499 51150 0.0499 down down correct
WARM.US Cool Technologies Inc. 20240416 0 0.0016 0.0016 0.0015 0.0015 385000 0.0015 down down correct
WAYN.US Wayne Savings Bancshares Inc. 20240416 0 24.4 24.4 24.25 24.25 900 24.25 down down correct
WBBW.US Westbury Bancorp Inc 20240416 0 28 28 28 28 0 28
WCRS.US Western Capital Resources Inc. 20240416 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240416 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WDDD.US Worlds Inc. 20240416 0 0.0117 0.0117 0.0117 0.0117 0 0.0117
WDLF.US Social Life Network Inc 20240416 0 0.0005 0.0006 0.0004 0.0006 5201785 0.0006 up up correct
WINR.US Simplicity Esports and Gaming Company. 20240416 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240416 0 0.31 0.36 0.31 0.33 27400 0.33 up up correct
WRIV.US White River Bancshares Co. 20240416 0 58 58 58 58 0 58
WTBFB.US W T B Financial Crp B 20240416 0 269 269 269 269 0 269
XDSL.US mPhase Technologies Inc. 20240416 0 0.0015 0.0015 0.0015 0.0015 5340 0.0015
XERI.US XERIANT INC 20240416 0 0.024 0.024 0.022 0.024 591400 0.024
ZCSH.US Grayscale Zcash Trust 20240416 0 5.5 5.5 4.6 4.805 65900 4.805 down up incorrect
ZDPY.US Zoned Properties Inc. 20240416 0 0.528 0.528 0.48 0.49 12600 0.49 down up incorrect
ZNOG.US Zion Oil & Gas Inc 20240416 0 0.08 0.08 0.08 0.08 2424500 0.08

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