CollectAI

close-otc

2024/04/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240417 0 0.0202 0.0239 0.0202 0.022 5937037 0.022 up up correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240417 0 1.21 1.33 1.19 1.3 109300 1.3 up up correct
ABMC.US AMER BIO MEDICA CORP 20240417 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240417 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240417 0 0.068 0.068 0.068 0.068 100 0.068
ACBM.US Acro Biomedical Co Ltd 20240417 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240417 0 6.81 6.81 6.81 6.81 400 6.81
ACUR.US Acura Pharmaceuticals Inc. 20240417 0 0.0028 0.0028 0.0028 0.0028 0 0.0028
ADGO.US Advantego Corp 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240417 0 0.06 0.06 0.0555 0.0555 7076 0.0555 down down correct
ADMT.US ADM Tronics Unlimited Inc. 20240417 0 0.08 0.08 0.08 0.08 0 0.08
AERG.US Applied Energetics Inc. 20240417 0 1.91 1.935 1.81 1.81 77400 1.81 down down correct
AFIPA.US Amfi Corp A 20240417 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240417 0 0.04 0.04 0.04 0.04 25000 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240417 0 0.0027 0.0044 0.0026 0.0041 227739328 0.0041 up up correct
ALBY.US Community Capital Bancshares Inc. 20240417 0 18.26 18.26 18.26 18.26 0 18.26
ALDS.US APPlife Digital Solutions Inc. 20240417 0 0.013 0.016 0.011 0.016 24882 0.016 up up correct
ALID.US Allied Corp. (California) 20240417 0 0.1795 0.1795 0.1725 0.1725 332 0.1725 down down correct
ALKM.US Alkame Holdings Inc 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240417 0 25.7 25.7 25.55 25.695 700 25.495 down down correct
ALTD.US Altitude International Inc. 20240417 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240417 0 0.0002 0.0003 0.0002 0.0003 1510928 0.0003 up up correct
AMBZ.US American Business Bank 20240417 0 32.5 33.5 32.5 33.5 700 33.5 up up correct
AMCT.US American Education Center Inc. 20240417 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240417 0 0.01 0.01 0.01 0.01 163600 0.01
AMMX.US AmeraMex International Inc. 20240417 0 0.128 0.128 0.128 0.128 0 0.128
AMNL.US Applied Minerals Inc. 20240417 0 0.0001 0.0001 0.0001 0.0001 10739 0.0001
AMTY.US Amerityre Corporation 20240417 0 0.04 0.04 0.04 0.04 0 0.04
ANDR.US Andrea Electronics Corporation 20240417 0 0.01 0.01 0.01 0.01 3500 0.01
ARBV.US American Riviera Bank 20240417 0 15.75 15.75 15.75 15.75 0 15.75
ARTH.US Arch Therapeutics Inc. 20240417 0 1.1 1.2 1.1 1.16 1883 1.16 up down incorrect
ATAO.US ALTAIR INTERNATIONAL CORP 20240417 0 0.065 0.068 0.065 0.068 11100 0.068 up down incorrect
ATGN.US Altigen Communications Inc 20240417 0 0.77 0.8 0.76 0.8 28200 0.8 up down incorrect
ATRX.US Adhera Therapeutics Inc 20240417 0 0.01 0.01 0.01 0.01 62400 0.01
ATVK.US Ameritek Ventures 20240417 0 0.0013 0.0013 0.0012 0.0013 5188600 0.0013
AUNXF.US Axp Energy Ltd 20240417 0 0.0007 0.0007 0.0007 0.0007 100 0.0007
AXIM.US AXIM Biotechnologies Inc. 20240417 0 0.014 0.016 0.012 0.016 75500 0.016 up up correct
AZFL.US Amazonas Florestal New 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240417 0 0.78 0.79 0.74 0.74 15200 0.74 down down correct
BANT.US Bantec Inc 20240417 0 0.0088 0.0088 0.008 0.0084 2746 0.0084 down down correct
BASA.US Basanite Inc. 20240417 0 0.012 0.013 0.012 0.012 89100 0.012
BAYP.US Bayport Intl Holdgs Inc 20240417 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240417 0 9.2 9.24 9.15 9.15 2200 9.15 down down correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240417 0 11.52 12.71 10.82 11.69 450800 11.69 up up correct
BCTF.US Bancorp 34 Inc. 20240417 0 9.38 9.38 9.38 9.38 0 9.38
BDCO.US Blue Dolphin Energy Company 20240417 0 6.59 6.99 6.42 6.69 4100 6.69 up up correct
BDGR.US Black Dragon Res Cos Inc 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240417 0 2.22 2.22 2.22 2.22 500 2.22
BEGI.US BlackStar Enterprise Group Inc. 20240417 0 0.0017 0.0017 0.0014 0.0015 1677570 0.0015 down down correct
BELP.US Belpointe REIT Inc 20240417 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240417 0 29 29 29 29 0 29
BFCH.US Bitfrontier Capital Hldgs 20240417 0 0.009 0.0125 0.009 0.0108 131000 0.0108 up up correct
BIIO.US Bionovate Technologies 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240417 0 0.003 0.003 0.003 0.003 2532600 0.003
BLGO.US BioLargo Inc. 20240417 0 0.32 0.33 0.29 0.31 353100 0.31 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240417 0 0.65 0.65 0.65 0.65 100 0.65
BMTM.US Bright Mountain Media Inc. 20240417 0 0.0541 0.0541 0.0541 0.0541 0 0.0541
BNCC.US BNCCorp Inc. 20240417 0 22.15 22.15 21.99 21.99 1800 21.99 down down correct
BNET.US Bion Environmental Technologies Inc. 20240417 0 0.8 0.8 0.63 0.72 17800 0.72 down down correct
BOID.US Bank of Idaho Holding Co 20240417 0 28.25 28.25 28.25 28.25 0 28.25
BRLL.US Barrel Energy Inc 20240417 0 0.0075 0.0079 0.0075 0.0079 256308 0.0079 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240417 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240417 0 0.4 0.4 0.4 0.4 2500 0.4
BSFO.US Bank San Francisco California NEW 20240417 0 26.05 26.05 26.05 26.05 0 26.05
BSPK.US Bespoke Extracts Inc 20240417 0 0.1 0.1 0.0606 0.0606 350 0.0606 down down correct
BTIM.US Boatim Inc. 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240417 0 0.07 0.08 0.07 0.08 10700 0.08 up up correct
BUKS.US Butler National Corporation 20240417 0 0.8 0.81 0.8 0.8 15200 0.8
BWMG.US BROWNIE'S MARINE GRP INC 20240417 0 0.0101 0.0111 0.0101 0.0111 800 0.0111 up up correct
CANB.US Can B Corp. 20240417 0 0.029 0.035 0.029 0.034 439500 0.034 up up correct
CANN.US General Cannabis Corp. 20240417 0 0.094 0.094 0.079 0.0799 145600 0.0799 down down correct
CAPC.US Capstone Cos. Inc. 20240417 0 0.012 0.012 0.012 0.012 100 0.012
CAPS.US Capstone Therapeutics Corp. 20240417 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240417 0 0.0012 0.0012 0.0012 0.0012 302991 0.0012
CBAF.US Citba Financial Corporation 20240417 0 24.5 24.5 24.5 24.5 0 24.5
CBBI.US CBB Bancorp Inc 20240417 0 9.6 9.89 9.3 9.41 97000 9.41 down down correct
CBDS.US Cannabis Sativa Inc. 20240417 0 0.0162 0.017 0.0156 0.0163 89600 0.0163 up up correct
CBKM.US Consumers Bancorp Inc. 20240417 0 15.75 15.75 15.75 15.75 4400 15.75
CBTN.US Citizens Bancorp Investment Inc Class A 20240417 0 31.5 31.5 31.5 31.5 0 31.311
CBWA.US Commencement Bank 20240417 0 9.94 9.94 9.94 9.94 0 9.94
CCNB.US Coastal Carolina Bancshares Inc. 20240417 0 9.57 9.57 9.57 9.57 0 9.57
CCOB.US Century Cobalt Corp. 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240417 0 0.0001 0.0001 0.0001 0.0001 1011000 0.0001
CCUR.US CCUR Holdings Inc. 20240417 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240417 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240417 0 1.56 1.69 1.47 1.48 95300 1.48 down down correct
CFNB.US California First National Bancorp 20240417 0 19 19 19 19 0 19
CGLO.US Coro Global Inc 20240417 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240417 0 45.31 45.31 45.31 45.31 300 45.31
CHUC.US CHARLIES HOLDINGS INC 20240417 0 0.1 0.11 0.1 0.11 84700 0.11 up up correct
CIBH.US CIB Marine Bancshares Inc. 20240417 0 19.3 19.34 18.12 19.28 7300 19.28 down down correct
CLCS.US Cell Source Inc. 20240417 0 0.398 0.398 0.398 0.398 0 0.398
CLRD.US CLEARDAY INC 20240417 0 0.52 0.52 0.52 0.52 800 0.52
CLSH.US CLS Holdings USA Inc 20240417 0 0.048 0.055 0.048 0.055 30900 0.055 up up correct
CMTV.US Community Bancorp. 20240417 0 16.59 16.59 16.59 16.59 0 16.59
CMUV.US CMUV BANCORP 20240417 0 17.5 17.5 17.5 17.5 0 17.5
CMXC.US Cell MedX Corp. 20240417 0 0.048 0.048 0.048 0.048 10 0.048
CNAF.US Commercial National Financial Corporation 20240417 0 10.15 10.35 10.15 10.35 1600 10.35 up up correct
CNBB.US CNB Community Bancorp Inc 20240417 0 34.23 34.23 34 34 3600 34 down down correct
CNBN.US CNB Bank Shares Inc. 20240417 0 17.15 17.15 17.15 17.15 0 17.15
CNBX.US Cannabics Pharmaceuticals Inc. 20240417 0 0.01 0.01 0.01 0.01 284100 0.01
CNFN.US CFN Enterprises Inc 20240417 0 0.4 0.4 0.4 0.4 0 0.4
COSO.US CoastalSouth Bancshares Inc. 20240417 0 16 16 16 16 0 16
CPKF.US Chesapeake Financial Shares Inc. 20240417 0 17 17 17 17 300 17
CPMV.US MOSAIC IMMUNOENGINEERING 20240417 0 0.55 0.55 0.55 0.55 0 0.55
CPTP.US Capital Properties Inc. 20240417 0 10.2 10.2 10.2 10.2 0 10.2
CPWR.US Ocean Thermal Energy Corp. 20240417 0 0.025 0.025 0.025 0.025 20000 0.025
CRBO.US Carbon Energy Corporation 20240417 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240417 0 2.06 2.06 2.06 2.06 0 2.06
CRSS.US Crossroads Systems Inc. 20240417 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240417 0 0.02 0.02 0.0181 0.0182 263500 0.0182 down down correct
CRVW.US CareView Communications Inc. 20240417 0 0.05 0.05 0.05 0.05 300 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240417 0 0.0381 0.0381 0.038 0.038 8753 0.038 down down correct
CSHX.US Cashmere Valley Bank 20240417 0 49.85 50.99 49.8 50.49 2600 50.49 up up correct
CTGL.US Citrine Global Corp 20240417 0 0.013 0.013 0.013 0.013 0 0.013
CTUY.US Century Next Financial Corporation 20240417 0 29.65 29.65 29.65 29.65 0 29.65
CVAT.US Cavitation Technologies Inc. 20240417 0 0.01 0.01 0.01 0.01 116600 0.01
CVSI.US CV Sciences Inc. 20240417 0 0.04 0.04 0.04 0.04 109600 0.04
CWBK.US CW Bancorp 20240417 0 30 30 30 30 0 30
CWGL.US Crimson Wine Group Ltd. 20240417 0 5.78 5.92 5.78 5.86 4400 5.86 up up correct
CWPE.US CW Petroleum Corp 20240417 0 0.17 0.17 0.17 0.17 0 0.17
CYBL.US Cyberlux Corp 20240417 0 0.0025 0.0058 0.0025 0.0051 2242231 0.0051 up up correct
CYDY.US CytoDyn Inc. 20240417 0 0.15 0.15 0.14 0.15 700500 0.15
CYSM.US Community Bancorp of Santa Maria 20240417 0 10.45 10.45 10.45 10.45 800 10.45
DBIN.US Dacotah Banks Inc. 20240417 0 32 32 32 32 0 32
DCSX.US DIRECT COMM SOLUTIONS 20240417 0 0.662 0.662 0.662 0.662 0 0.662
DFCO.US DALRADA FINCL CORP 20240417 0 0.235 0.235 0.221 0.23 45800 0.23 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240417 0 0.0898 0.0898 0.0898 0.0898 0 0.0898
DIGP.US DigiPath Inc. 20240417 0 0.0207 0.0222 0.0207 0.0222 21600 0.0222 up up correct
DIMC.US Dimeco Inc. 20240417 0 34.3 34.35 34.3 34.35 600 34.35 up up correct
DPLS.US Darkpulse Inc 20240417 0 0.0009 0.001 0.0009 0.001 12126518 0.001 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240417 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240417 0 0.0003 0.0004 0.0003 0.0003 156233 0.0003
DSBX.US Dogwood State Bank 20240417 0 16.05 16.05 16.05 16.05 100 16.05
DTGI.US Digerati Technologies Inc 20240417 0 0.0335 0.037 0.0262 0.0325 496000 0.0325 down down correct
DYNR.US DynaResource Inc. 20240417 0 1.67 1.67 1.59 1.59 9000 1.59 down down correct
EACO.US EACO Corporation 20240417 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240417 0 0.069 0.075 0.069 0.071 83600 0.071 up up correct
EFSI.US Eagle Financial Services Inc. 20240417 0 28.85 28.85 28.85 28.85 173 28.5403
ELTP.US Elite Pharmaceuticals Inc. 20240417 0 0.13 0.14 0.13 0.14 238300 0.14 up up correct
ELVG.US ELVICTOR GROUP INC 20240417 0 0.0125 0.0125 0.0125 0.0125 0 0.0125
EMED.US ELECTROMEDICAL TECH INC 20240417 0 0.0007 0.0007 0.0005 0.0006 4130586 0.0006 down down correct
EMMA.US Emmaus Life Sciences Inc. 20240417 0 0.114 0.114 0.114 0.114 0 0.114
EMYB.US Embassy Bancorp Inc. 20240417 0 13.04 13.04 13 13 900 13 down up incorrect
ENBP.US ENB Financial Corp 20240417 0 14.6 14.6 14.6 14.6 100 14.6
ENDV.US Endonovo Therapeutics Inc. 20240417 0 0.0029 0.0029 0.0024 0.0024 349900 0.0024 down up incorrect
ENZC.US Enzolytics Inc 20240417 0 0.0044 0.0062 0.0038 0.0052 25882949 0.0052 up down incorrect
ENZN.US Enzon Pharmaceuticals Inc 20240417 0 0.07 0.07 0.07 0.07 500 0.07
EQFN.US Equitable Financial Corp 20240417 0 12.83 12.83 12.83 12.83 100 12.83
ESBS.US ES Bancshares Inc 20240417 0 5.11 5.11 5.11 5.11 0 5.11
ESMC.US Escalon Medical Corp. 20240417 0 0.2 0.25 0.2 0.25 1300 0.25 up down incorrect
ETCG.US Grayscale Ethereum Classic Trust 20240417 0 13.38 14 13.2 13.77 91200 13.77 up down incorrect
ETHE.US Grayscale Ethereum Trust (ETH) 20240417 0 21.74 21.91 20.41 21.18 3091800 21.18 down up incorrect
ETST.US Earth Science Tech Inc. 20240417 0 0.0675 0.075 0.0571 0.065 74475 0.065 down up incorrect
EWLL.US eWellness Healthcare Corp. 20240417 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EXEO.US Exeo Entertainment Inc. 20240417 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240417 0 2.67 2.67 2.67 2.67 0 2.67
FALC.US FalconStor Software Inc. 20240417 0 1.64 1.64 1.64 1.64 0 1.64
FBAK.US First National Bank Alaska 20240417 0 198.96 199 191.18 195.96 700 195.96 down down correct
FBPA.US Farmers Bank of Appomattox 20240417 0 22.1 22.1 22.1 22.1 0 22.1
FBTT.US First Bankers Trustshares Inc. 20240417 0 17 17 17 17 0 17
FCIC.US FCCC Inc. 20240417 0 0.48 0.48 0.48 0.48 0 0.48
FDCT.US FDCTECH INC 20240417 0 0.015 0.015 0.015 0.015 5000 0.015
FDVA.US Freedom Bank of Virginia 20240417 0 9.92 9.92 9.92 9.92 200 9.92
FETM.US Fentura Financial Inc. 20240417 0 23.73 23.9 23.73 23.9 664 23.7893 up up correct
FFLO.US FREE FLOW INC 20240417 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240417 0 68.45 68.45 68.45 68.45 0 68.45
FGCO.US Financial Gravity Companies Inc. 20240417 0 0.19 0.19 0.19 0.19 5000 0.19
FGNV.US Forge Innovation Development Corp 20240417 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240417 0 0.02 0.02 0.02 0.02 0 0.02
FLES.US THE 4 LESS GROUP INC 20240417 0 0.027 0.027 0.024 0.024 1059600 0.024 down down correct
FLSS.US Forbes Energy Services Ltd 20240417 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240417 0 4400 4600 4300 4600 200 4600 up up correct
FMBM.US F & M Bank Corp. 20240417 0 15.74 15.99 15.74 15.89 500 15.89 up up correct
FMCB.US Farmers & Merchants Bancorp 20240417 0 980.26 980.26 955 965 100 965 down down correct
FMCC.US Freddie Mac 20240417 0 1.33 1.37 1.3 1.3 1491640 1.3 down down correct
FMHS.US FARMHOUSE INC 20240417 0 0.21 0.21 0.21 0.21 0 0.21
FNAM.US Evolutionary Genomics Inc. 20240417 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240417 0 24.8 24.8 24.8 24.8 200 24.8
FNMA.US Federal National Mortgage Association 20240417 0 1.43 1.5 1.42 1.45 3894100 1.45 up up correct
FNRN.US First Northern Community Bancorp 20240417 0 8.62 8.97 8.62 8.96 1000 8.96 up up correct
FORW.US Forwardly Inc 20240417 0 0.019 0.0195 0.0133 0.0164 591911 0.0164 down down correct
FRSB.US First Resource Bank 20240417 0 13.2 13.2 13.2 13.2 125 13.2
FSSN.US FISION Corp. 20240417 0 0.0001 0.0001 0.0001 0.0001 50000 0.0001
FTCO.US Fortitude Gold Corporation 20240417 0 4.6 5.1 4.6 4.951 109800 4.911 up up correct
FTLF.US FitLife Brands Inc 20240417 0 28.675 29.765 28.56 29.6 14796 29.6 up up correct
FUST.US Fuse Group Holding Inc. 20240417 0 0.69 1.21 0.69 1.14 345000 1.14 up up correct
FWONB.US Liberty Media Formula One Corporation Series B 20240417 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240417 0 0.0001 0.0001 0.0001 0.0001 2863756 0.0001
GBFH.US GBank Financial Holdings Inc. 20240417 0 15.4 15.54 15.4 15.54 200 15.54 up up correct
GBLX.US GB Sciences Inc 20240417 0 0.01 0.01 0.01 0.01 6800 0.01
GBTC.US Grayscale Bitcoin Trust 20240417 0 55.585 56.12 53.11 54.31 14071000 54.31 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240417 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GCEH.US Global Clean Energy Holdings Inc. 20240417 0 0.9146 0.921 0.9146 0.921 2480 0.921 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240417 0 21.1 21.32 20.11 20.35 77700 20.35 down down correct
GIBX.US GIB CAP GROUP INC 20240417 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240417 0 0.15 0.15 0.15 0.15 10000 0.15
GKIN.US Guskin Gold Corp. 20240417 0 0.01 0.01 0.01 0.01 2000 0.01
GKIT.US Greenkraft Inc. 20240417 0 0.0251 0.0251 0.0251 0.0251 0 0.0251
GLAE.US GlassBridge Enterprises Inc 20240417 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240417 0 1.25 1.25 1.13 1.15 304300 1.15 down down correct
GLNS.US Golden Star Resource Corp. 20240417 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240417 0 1.27 1.31 1.27 1.31 11600 1.31 up up correct
GMER.US GOOD GAMING INC 20240417 0 0.018 0.018 0.0174 0.0177 108203 0.0177 down down correct
GMGT.US Gaming Technologies Inc. 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240417 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240417 0 2.76 2.76 2.76 2.76 0 2.76
GPFT.US Grapefruit USA Inc 20240417 0 0.0012 0.0015 0.0012 0.0015 12600 0.0015 up up correct
GPOX.US GPO PLUS INC 20240417 0 0.119 0.136 0.119 0.123 24000 0.123 up up correct
GRMC.US GOLDRICH MINING CO 20240417 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GRWC.US Grow Capital Inc. 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240417 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240417 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSTC.US GLOBESTAR THERAPEUTICS CO 20240417 0 0.0008 0.0009 0.0008 0.0009 1901373 0.0009 up up correct
GSTX.US Graphene & Solar Technologies Ltd. 20240417 0 0.0058 0.0079 0.0058 0.0079 81200 0.0079 up up correct
GTEH.US Gentech Holdings Inc 20240417 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240417 0 0.2 0.2 0.1811 0.1875 709800 0.1875 down down correct
GTLL.US Global Techs Ltd 20240417 0 0.0002 0.0003 0.0002 0.0003 20287725 0.0003 up up correct
GVSI.US Good Vibrations Shoes Inc 20240417 0 0.0023 0.0023 0.0022 0.0023 2627115 0.0023
GWSN.US Gulf West Security Network Inc. 20240417 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240417 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240417 0 40.55 50.4 40.55 44 9800 44 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240417 0 21.12 21.25 21.05 21.05 1500 20.7429 down down correct
HCMC.US Healthier Choices Mgmt 20240417 0 0 0 0 0 0 0
HEWA.US HEALTHWAREHOUSE.COM 20240417 0 0.12 0.12 0.12 0.12 0 0.12
HGTXU.US Hugoton Royalty Trust 20240417 0 0.53 0.54 0.5271 0.533 5221 0.533 up up correct
HLAN.US Heartland BancCorp 20240417 0 86.8 87 86.64 87 6000 87 up up correct
HLYK.US HealthLynked Corp 20240417 0 0.056 0.06 0.052 0.06 10100 0.06 up up correct
HMBL.US Humbl Inc 20240417 0 0.0008 0.0008 0.0007 0.0007 32379300 0.0007 down up incorrect
HMMR.US Hammer Fiber Optics Holdings Corp. 20240417 0 0.35 0.35 0.35 0.35 20 0.35
HPNN.US Hop-On Inc 20240417 0 0.0008 0.0008 0.0006 0.0008 1207000 0.0008
HPTO.US hopTo Inc. 20240417 0 0.31 0.31 0.31 0.31 0 0.31
HQDA.US HQDA Elderly Life Network Corp. 20240417 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240417 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240417 0 0.27 0.27 0.27 0.27 4 0.27
HYSR.US Sunhydrogen Inc. 20240417 0 0.016 0.016 0.014 0.015 4959500 0.015 down up incorrect
HZEN.US Grayscale Horizen Trust 20240417 0 5.341 5.78 5.23 5.3 23200 5.3 down up incorrect
IBTN.US InsCorp Inc. (Tennessee) 20240417 0 22.5 22.5 22.05 22.05 1600 22.05 down up incorrect
ICBU.US Imd Companies Inc 20240417 0 0.0004 0.0005 0.0004 0.0005 9690770 0.0005 up down incorrect
ICCT.US iCoreConnect Inc. 20240417 0 1.22 1.26 1.17 1.2 34432 1.2 down up incorrect
ICNB.US Iconic Brands Inc. 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240417 0 1.47 1.47 1.47 1.47 0 1.47
IEHC.US IEH Corporation 20240417 0 5.82 5.82 5.82 5.82 300 5.82
IFHI.US Integrated Financial Holdings Inc. 20240417 0 30.85 30.85 30.85 30.85 0 30.85
IGEN.US IGEN Networks Corp. 20240417 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ILAL.US International Land Alliance Inc. 20240417 0 0.05 0.05 0.034 0.045 30800 0.045 down down correct
ILUS.US Ilustrato Pictures Intl 20240417 0 0.01 0.011 0.01 0.011 4149800 0.011 up up correct
IMCI.US INFINITE GROUP INC 20240417 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240417 0 0.0009 0.0009 0.0009 0.0009 1010 0.0009
INBC.US InBankShares Corporation 20240417 0 8.02 8.02 8.02 8.02 200 8.02
INBP.US Integrated BioPharma Inc. 20240417 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240417 0 9.5 9.5 9.5 9.5 0 9.5
INIS.US International Isotopes Inc. 20240417 0 0.04 0.04 0.04 0.04 4700 0.04
INKW.US Greene Concepts Inc New 20240417 0 0.0027 0.003 0.0025 0.0029 4337562 0.0029 up up correct
INLB.US Item 9 Labs Corp. 20240417 0 0.0002 0.0003 0.0001 0.0001 74764090 0.0001 down down correct
INND.US Innerscope Hearing Tech 20240417 0 0.0003 0.0003 0.0002 0.0002 8649370 0.0002 down down correct
INTI.US Inhibitor Therapeutics Inc. 20240417 0 0.069 0.069 0.069 0.069 400 0.069
INTV.US Integrated Ventures Inc 20240417 0 1.26 1.263 1.26 1.263 600 1.263 up up correct
INVU.US InvestView Inc. 20240417 0 0.017 0.017 0.016 0.0161 92000 0.0161 down down correct
IONI.US I-On Digital Corp. 20240417 0 0.28 0.28 0.28 0.28 10000 0.28
IPIX.US Innovation Pharmaceuticals Inc 20240417 0 0.0177 0.0195 0.0062 0.01 585153 0.01 down down correct
IPSI.US Innovative Payment Solutions Inc. 20240417 0 0.14 0.14 0.14 0.14 300 0.14
IQST.US Iqstel Inc 20240417 0 0.288 0.295 0.282 0.284 135500 0.284 down down correct
ISBA.US Isabella Bank Corporation 20240417 0 18.35 18.35 18.1 18.1 2400 18.1 down down correct
ISCO.US International Stem Cell Corporation 20240417 0 0.1 0.1 0.07 0.07 1800 0.07 down down correct
IVDN.US Innovative Designs Inc. 20240417 0 0.15 0.16 0.13 0.13 83200 0.13 down up incorrect
IVFH.US Innovative Food Holdings Inc. 20240417 0 0.9605 1.01 0.9605 1.01 15500 1.01 up down incorrect
IWSY.US ImageWare Systems Incorporated 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JFBC.US Jeffersonville Bancorp 20240417 0 18 18 17.71 17.71 400 17.71 down up incorrect
JKSM.US Jacksam Corp. 20240417 0 0.0097 0.0097 0.0097 0.0097 6000 0.0097
JSDA.US Jones Soda Co. 20240417 0 0.22 0.22 0.205 0.212 36300 0.212 down up incorrect
KAYS.US Kaya Holdings Inc. 20240417 0 0.031 0.031 0.031 0.031 800 0.031
KBLB.US Kraig Biocraft Laboratories Inc. 20240417 0 0.09 0.09 0.09 0.09 326700 0.09
KBPH.US Kyto Technology and Life Science Inc. Class B 20240417 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240417 0 34.5 35.16 34.5 35.16 1100 35.16 up down incorrect
KGKG.US Kona Gold Solutions Inc. 20240417 0 0.0015 0.0018 0.0012 0.0014 76821602 0.0014 down up incorrect
KISB.US Kish Bancorp Inc. 20240417 0 30.81 30.81 30.8 30.8 500 30.8 down up incorrect
KITL.US Kisses From Italy Inc 20240417 0 0.0013 0.0013 0.0013 0.0013 0 0.0013
KTEL.US KonaTel Inc. 20240417 0 0.517 0.517 0.517 0.517 4600 0.517
KTHN.US Katahdin Bankshares Corp. 20240417 0 22.52 22.52 22.52 22.52 0 22.52
LBRDB.US Liberty Broadband Corp. Class B 20240417 0 51 51 51 51 0 51
LBSR.US LIBERTY STAR URANM METLS 20240417 0 0.31 0.32 0.31 0.31 5300 0.31
LBUY.US Leafbuyer Technologies Inc. 20240417 0 0.027 0.027 0.027 0.027 2000 0.027
LDSN.US Luduson G Inc 20240417 0 0.25 0.25 0.25 0.25 0 0.25
LEAI.US Legacy Education Alliance Inc 20240417 0 0.1425 0.15 0.1262 0.1421 33190 0.1421 down down correct
LFER.US Life on Earth Inc. 20240417 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240417 0 15 15 15 15 1400 15
LGCP.US LEGION CAP CORP 20240417 0 0.0322 0.0322 0.0322 0.0322 0 0.0322
LGIQ.US Logiq Inc. 20240417 0 0.03 0.036 0.03 0.035 306400 0.035 up up correct
LICT.US LICT Corporation 20240417 0 16000 16000 16000 16000 0 16000
LIVC.US Live Current Media Inc. 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240417 0 29.75 29.75 29.75 29.75 1 29.75
LQMT.US Liquidmetal Technologies Inc. 20240417 0 0.06 0.07 0.06 0.07 155700 0.07 up up correct
LSMG.US Lode-Star Mining Inc. 20240417 0 0.008 0.008 0.008 0.008 0 0.008
LTCN.US Grayscale Litecoin TR LTC 20240417 0 30.8 33.13 28.69 30.03 206300 30.03 down down correct
LTNC.US Labor Smart Inc 20240417 0 0.0079 0.0095 0.0076 0.008 13695699 0.008 up up correct
LTUM.US Lithium Corporation 20240417 0 0.035 0.039 0.035 0.038 84800 0.038 up up correct
LUMB.US Lumbee Guaranty Bank 20240417 0 9.21 9.21 9.21 9.21 0 9.21
LUVU.US Luvu Brands Inc. 20240417 0 0.06 0.06 0.06 0.06 20000 0.06
LYBC.US Lyons Bancorp Inc. 20240417 0 39.5 39.5 39.5 39.5 0 39.5
MACE.US Mace Security International Inc. 20240417 0 0.04 0.04 0.04 0.04 100 0.04
MAGE.US Magellan Gold Corporation 20240417 0 0.178 0.178 0.178 0.178 0 0.178
MBLU.US Morris State Bancshares Inc 20240417 0 82 82 82 82 0 16.4
MCOA.US Marijuana Company of America Inc. 20240417 0 0.0001 0.0002 0.0001 0.0002 14701995 0.0002 up up correct
MDCN.US Medican Enterprises Inc 20240417 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240417 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240417 0 0.88 0.88 0.82 0.83 238200 0.83 down down correct
MFON.US Mobivity Holdings Corp. 20240417 0 0.6 0.6 0.51 0.51 1200 0.51 down down correct
MGTI.US MGT Capital Investments Inc. 20240417 0 0.0026 0.0026 0.002 0.0023 7718612 0.0023 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240417 0 17.55 17.97 17.51 17.97 1500 17.97 up up correct
MHTX.US Manhattan Scientifics Inc. 20240417 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
MITI.US MITESCO INC 20240417 0 0.41 0.41 0.26 0.26 400 0.26 down down correct
MJHI.US MJ Harvest Inc. 20240417 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240417 0 0.0015 0.0027 0.0015 0.0024 7658412 0.0024 up up correct
MJNE.US MJ HOLDINGS INC 20240417 0 0.005 0.006 0.004 0.004 160000 0.004 down down correct
MMEX.US Mmex Resources Corp 20240417 0 0.0001 0.0001 0.0001 0.0001 8204737 0.0001
MMND.US Mastermind Inc. 20240417 0 0.04 0.04 0.03 0.03 135600 0.03 down down correct
MNAT.US Marquette National Corporation 20240417 0 26 26 26 26 100 26
MNBO.US MNB Holdings Corporation 20240417 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240417 0 47 47 47 47 0 47
MNTR.US Mentor Capital Inc. 20240417 0 0.03 0.05 0.03 0.04 12500 0.04 up up correct
MPIR.US Empire Diversified Energy Inc. 20240417 0 0.19 0.19 0.19 0.19 2000 0.19
MRMD.US MariMed Inc 20240417 0 0.271 0.277 0.26 0.269 78300 0.269 down down correct
MRZM.US Marizyme Incorporated 20240417 0 0.1 0.1 0.1 0.1 0 0.1
MVLY.US Mission Valley Bancorp 20240417 0 12.85 13.15 12.85 13.15 2500 13.15 up up correct
NANX.US Nanophase Technologies Corporation 20240417 0 0.93 0.95 0.93 0.95 14800 0.95 up up correct
NASB.US NASB Financial Inc. 20240417 0 32 32 32 32 800 32
NAUH.US National American University Holdings Inc. 20240417 0 0.07 0.07 0.07 0.07 2700 0.07
NBIO.US Nascent Biotech Inc. 20240417 0 0.0955 0.0955 0.0955 0.0955 10 0.0955
NGTF.US NightFood Holdings Inc. 20240417 0 0.0086 0.0086 0.0082 0.0082 25000 0.0082 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240417 0 16.95 16.95 16.95 16.95 100 16.757
NLCP.US NewLake Capital Partners 20240417 0 18.2 18.2 17.55 17.77 51800 17.77 down down correct
NLST.US Netlist Inc 20240417 0 1.24 1.34 1.24 1.33 174000 1.33 up up correct
NOBH.US Nobility Homes Inc. 20240417 0 34.66 34.66 34.66 34.66 100 34.66
NOHO.US Novation Holdings Inc 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240417 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240417 0 0.4 0.44 0.35 0.4 65800 0.4
NSAV.US Net Savings Link Inc 20240417 0 0.0023 0.0032 0.0022 0.0029 77999240 0.0029 up up correct
NUGS.US Cannabis Strategic Ventures 20240417 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240417 0 0.0413 0.0413 0.0413 0.0413 8163 0.0413
NUVR.US Nuvera Communications Inc. 20240417 0 11.5 11.5 11.5 11.5 100 11.5
NWBO.US Northwest Biotherapeutics Inc. 20240417 0 0.51 0.52 0.5 0.5 1248400 0.5 down up incorrect
NWYF.US Northway Financial Inc. 20240417 0 18.25 18.25 18.25 18.25 0 18.25
NXEN.US Nexien BioPharma Inc. 20240417 0 0.021 0.021 0.016 0.016 10400 0.016 down up incorrect
ODII.US ODYSSEY SEMCONDCTR TECH 20240417 0 0.07 0.07 0.07 0.07 100 0.07
ODYY.US Odyssey Group International Inc. 20240417 0 0.03 0.03 0.03 0.03 100 0.03
OMTK.US Omnitek Engineering Corp. 20240417 0 0.02 0.02 0.02 0.02 7100 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240417 0 1.26 1.26 1.26 1.26 200 1.26
OPTI.US Optec International Inc 20240417 0 0.0032 0.0034 0.0026 0.0027 102431208 0.0027 down up incorrect
OPVS.US NanoFlex Power Corp. 20240417 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240417 0 7.09 7.19 6.902 6.95 5638 6.95 down up incorrect
OSBK.US Oconee Financial Corporation 20240417 0 33.75 33.75 33.75 33.75 0 33.75
OTCM.US OTC Markets Group Inc. 20240417 0 52.92 52.92 52.53 52.55 2300 52.55 down up incorrect
OTLC.US ONCOTELIC THERAPEUTCS INC 20240417 0 0.04 0.04 0.04 0.04 61100 0.04
OTTW.US Ottawa Bancorp Inc. 20240417 0 11.29 11.29 11.29 11.29 300 11.29
OWPC.US One World Pharma Inc. 20240417 0 0.0702 0.0702 0.067 0.0687 5126 0.0687 down up incorrect
OZSC.US Ozop Energy Solutions Inc 20240417 0 0.0009 0.0009 0.0007 0.0008 26405317 0.0008 down up incorrect
PBAM.US Private Bancorp of America Inc. 20240417 0 33.11 33.98 33.1 33.98 3000 33.98 up down incorrect
PBIO.US Pressure BioSciences Inc. 20240417 0 0.27 0.27 0.24 0.27 20100 0.27
PBNC.US PB Financial Corporation 20240417 0 40.92 40.92 40.92 40.92 0 40.4145
PBNK.US Pinnacle Bank 20240417 0 15.35 15.35 15.31 15.31 2100 15.31 down up incorrect
PBSV.US Pharma-Bio Serv Inc. 20240417 0 0.72 0.75 0.65 0.75 14200 0.75 up down incorrect
PBYA.US Upstryve Inc 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240417 0 15.94 15.94 15.94 15.94 200 15.94
PFHO.US Pacific Health Care Organization Inc. 20240417 0 0.64 0.69 0.64 0.69 5500 0.69 up up correct
PFLC.US Pacific Financial Corporation 20240417 0 9.45 9.45 9.35 9.45 8800 9.45
PFTI.US Puradyn Filter Technologies Incorporated 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240417 0 0.0849 0.0849 0.0849 0.0849 19 0.0849
PGTK.US Pacific Green Technologies Inc. 20240417 0 0.45 0.45 0.45 0.45 0 0.45
PHCG.US Pure Harvest Cannabis Group Inc. 20240417 0 0.004 0.004 0.002 0.002 1260000 0.002 down down correct
PHIL.US Phi Group Inc 20240417 0 0.0002 0.0003 0.0002 0.0003 56937633 0.0003 up up correct
PHOT.US GrowLife Inc. 20240417 0 0.001 0.001 0.001 0.001 0 0.001
PKTX.US ProtoKinetix Incorporated 20240417 0 0.0161 0.0165 0.0142 0.0142 173298 0.0142 down down correct
PMHG.US Prime Meridian Holding Co. 20240417 0 21 21.25 21 21.25 8600 21.25 up up correct
PPBN.US Pinnacle Bankshares Corporation 20240417 0 27.98 27.98 27.98 27.98 0 27.98
PPHI.US Positive Physicians Holdings Inc. 20240417 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240417 0 0.17 0.17 0.17 0.17 1800 0.17
PSBQ.US PSB Holdings Inc. 20240417 0 20.66 21.15 20.65 21.15 1164 21.15 up down incorrect
PTOI.US Plastic2Oil Inc. 20240417 0 0.0045 0.0045 0.0045 0.0045 23897 0.0045
PUBC.US PureBase Corporation 20240417 0 0.061 0.085 0.061 0.085 18400 0.085 up down incorrect
PURE.US Pure Bioscience Inc. 20240417 0 0.07 0.07 0.07 0.07 36300 0.07
PVCT.US Provectus Biopharmaceuticals Inc. 20240417 0 0.17 0.19 0.144 0.19 60300 0.19 up down incorrect
PWCO.US PwrCor Inc. 20240417 0 0.059 0.059 0.052 0.059 8640 0.059
PXFG.US Phoenix Footwear Group Inc. 20240417 0 0.05 0.05 0.05 0.05 5000 0.05
QBIO.US Q BioMed Inc. 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
QEPC.US Q.E.P. CO INC 20240417 0 26.3 27.29 26.3 27.29 1600 27.29 up down incorrect
QGSI.US QuantGate Systems Inc 20240417 0 0.0315 0.0315 0.0315 0.0315 10000 0.0315
QMCI.US QuoteMedia Inc. 20240417 0 0.21 0.21 0.2 0.21 545400 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240417 0 10.7 10.7 10.68 10.68 700 10.5496 down up incorrect
QPRC.US Quest Patent Research Corp. 20240417 0 0.7 0.7 0.7 0.7 0 0.7
QRON.US Qrons Inc. 20240417 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240417 0 0.0037 0.0037 0.0037 0.0037 3701 7.4
QSEP.US QS Energy Inc. 20240417 0 0.05 0.06 0.05 0.06 3600 0.06 up down incorrect
RASP.US Rasna Therapeutics Inc. 20240417 0 0.0078 0.0078 0.0078 0.0078 0 0.0078
RDGL.US Vivos Inc 20240417 0 0.115 0.115 0.102 0.1054 761882 0.1054 down up incorrect
RELT.US Reliant Holdings Inc. 20240417 0 0.1106 0.1106 0.1106 0.1106 925 0.1106
RGBP.US Regen Biopharma Inc 20240417 0 0.6412 0.6475 0.5678 0.5678 1996 0.5678 down up incorrect
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240417 0 0.0014 0.0014 0.0014 0.0014 100 0.0014
RGUS.US Regi U.S. Inc. 20240417 0 0.0028 0.0028 0.0028 0.0028 0 0.0028
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240417 0 0.0221 0.0221 0.0221 0.0221 3270 0.0221
RMHB.US Rocky Mountain High Brands Inc 20240417 0 0.01 0.014 0.01 0.01 445400 0.01
ROYE.US Royal Energy Resources Inc. 20240417 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240417 0 0.05 0.05 0.05 0.05 100 0.05
RPMT.US Rego Payment Architectures Inc 20240417 0 1.084 1.09 1.05 1.08 5100 1.08 down down correct
RRIF.US Rainforest Resources Inc. 20240417 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240417 0 0.001 0.001 0.0009 0.0009 4992743 0.0009 down down correct
RSTN.US RDE INC 20240417 0 3.9 3.9 3.9 3.9 0 3.9
RXMD.US Progressive Care Inc. 20240417 0 1.9 1.9 1.75 1.85 4900 1.85 down down correct
SABK.US South Atlantic Bancshares Inc. 20240417 0 10.71 10.71 10.695 10.71 2000 10.71
SAML.US SAMSARA LUGGAGE INC 20240417 0 0.024 0.0245 0.024 0.0245 167915 0.0245 up up correct
SANP.US Santo Mining Corp 20240417 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240417 0 0.31 0.31 0.31 0.31 0 0.31
SCIA.US SCI Engineered Materials Inc. 20240417 0 5.48 5.48 5.47 5.47 1500 5.47 down down correct
SCND.US Scientific Industries Inc. 20240417 0 1.4 1.4 1.35 1.38 4600 1.38 down down correct
SCOO.US School Specialty Inc. 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SEGI.US Sycamore Entmt Group Inc 20240417 0 0.0007 0.0007 0.0006 0.0006 25694 0.0006 down down correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240417 0 0.1 0.1 0.1 0.1 200 0.1
SGMD.US Sugarmade Inc. 20240417 0 0.003 0.003 0.003 0.003 193 0.003
SHMP.US NaturalShrimp Inc. 20240417 0 0.01 0.01 0.009 0.009 7504200 0.009 down down correct
SHRG.US Sharing Services Global Corp. 20240417 0 0.002 0.002 0.002 0.002 33900 0.002
SHWZ.US Medicine Man Technologies Inc. 20240417 0 0.72 0.75 0.7099 0.7099 51641 0.7099 down down correct
SING.US SinglePoint Inc. 20240417 0 0.198 0.207 0.197 0.201 150700 0.201 up up correct
SIRC.US Solar Integrated Roofing Corp 20240417 0 0.0003 0.0003 0.0001 0.0001 155254136 0.0001 down down correct
SKAS.US Saker Aviation Services Inc. 20240417 0 8.52 8.52 8.52 8.52 600 8.52
SKVI.US Skinvisible Inc. 20240417 0 0.101 0.101 0.101 0.101 0 0.101
SKYE.US SKYE BIOSCIENCE INC 20240417 0 16.95 17.477 16.4 17.36 87600 17.36 up up correct
SMGI.US SMG Industries Inc. 20240417 0 0.051 0.051 0.051 0.051 0 0.051
SMKG.US SMART CARD MKTG SYS INC 20240417 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240417 0 0.0004 0.0004 0.0003 0.0004 6230624 0.0004
SNVP.US Savoy Energy Corp New 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240417 0 0.021 0.0241 0.021 0.024 592735 0.024 up up correct
SNYR.US Synergy CHC Corp. 20240417 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240417 0 17.21 18 17.21 17.25 4600 17.25 up up correct
SPGX.US Sustainable Projects Group Inc 20240417 0 0.046 0.046 0.046 0.046 0 0.046
SPYR.US SPYR INC 20240417 0 0.0001 0.0001 0.0001 0.0001 275300 0.0001
SRGZ.US Star Gold Corp. 20240417 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240417 0 16.6 16.6 16.6 16.6 0 16.6
STCB.US Starco Brands Inc 20240417 0 0.13 0.13 0.125 0.13 138600 0.13
STEV.US Stevia Corp 20240417 0 0.0026 0.0026 0.0026 0.0026 4321 0.0026
STHI.US Sprout Tiny Homes Inc. 20240417 0 0.0136 0.0136 0.0136 0.0136 0 0.0136
STLY.US HG Holdings Inc. 20240417 0 5.7 5.7 5.7 5.7 0 5.7
STMH.US Stem Holdings Inc. 20240417 0 0.1 0.1 0.1 0.1 0 0.1
SUME.US Summer Energy Holdings Inc. 20240417 0 0.402 0.402 0.402 0.402 0 0.402
SUND.US Sundance Strategies Inc. 20240417 0 0.9 0.9 0.9 0.9 0 0.9
SVBT.US SVB & T Corporation 20240417 0 40.5 40.5 40.5 40.5 0 40.5
SYEV.US Seychelle Environmental Technologies Inc. 20240417 0 0.0007 0.0365 0.0007 0.0365 41999 0.0365 up up correct
SYNE.US Synthesis Energy Systems Inc. 20240417 0 0.0011 0.0011 0.0011 0.0011 3 0.0011
SYSX.US Sysorex Inc. 20240417 0 0.0006 0.0006 0.0006 0.0006 2294 0.0006
TAUG.US Tauriga Sciences Inc. 20240417 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240417 0 4.4 4.4 4.36 4.36 1800 4.36 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240417 0 0.3 0.3 0.3 0.3 0 0.3
TCNB.US Town Center Bank 20240417 0 5.73 5.73 5.73 5.73 0 5.73
TDNT.US Trident Brands Incorporated 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240417 0 0.1366 0.14 0.116 0.14 33272 0.14 up up correct
TGEN.US TECOGEN INC 20240417 0 0.661 0.661 0.661 0.661 200 0.661
TGHI.US Touchpoint Group Holdings Inc. 20240417 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240417 0 0.046 0.046 0.046 0.046 0 0.046
TIKK.US Tel-Instrument Electronics Corp 20240417 0 1.78 1.78 1.73 1.73 800 1.73 down down correct
TIXC.US Tix Corporation 20240417 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240417 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240417 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240417 0 0.01 0.01 0.0077 0.0078 28310 0.0078 down down correct
TLRS.US Timberline Resources Corporation 20240417 0 0.1 0.1 0.09 0.1 3579600 0.1
TLSS.US TRANSPORTATION & LOGISTIC 20240417 0 0.0001 0.0002 0.0001 0.0002 29965400 0.0002 up up correct
TMBXF.US Tombstone Exploration Corporation 20240417 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
TMRC.US Texas Mineral Resources Corp. 20240417 0 0.38 0.39 0.34 0.36 34500 0.36 down down correct
TOFB.US Tofutti Brands Inc. 20240417 0 0.88 0.88 0.88 0.88 0 0.88
TPCS.US TechPrecision Corporation 20240417 0 5.01 5.1 5.01 5.1 4600 5.1 up up correct
TPTW.US TPT Global Tech Inc. 20240417 0 0.0005 0.0005 0.0003 0.0003 30965279 0.0003 down down correct
TRCK.US Track Group Inc. 20240417 0 0.27 0.27 0.27 0.27 0 0.27
TRVR.US Two Rivers Financial Group Inc 20240417 0 33 33 33 33 0 33
TSSI.US TSS Inc. 20240417 0 0.6 0.75 0.6 0.69 140700 0.69 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240417 0 50 50 50 50 0 49.65
TYFG.US Tri-County Financial Group Inc. 20240417 0 38 38 38 38 0 38
UBAB.US United Bancorporation of Alabama Inc. 20240417 0 42 42 41.55 41.55 1200 41.55 down down correct
UCASU.US UC Asset Limited Partnership 20240417 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240417 0 0.05 0.06 0.05 0.055 151600 0.055 up up correct
UNIB.US University Bancorp Inc. 20240417 0 13.2 13.2 13.2 13.2 0 13.2
UNIF.US U & I Financial Corp. 20240417 0 6.9 6.9 6.85 6.9 1650 6.9
UNIR.US Uniroyal Global Engineered Products Inc. 20240417 0 0.0008 0.0008 0.0008 0.0008 300 0.0008
UNTN.US United Tennessee Bankshares Inc. 20240417 0 17.05 17.05 17.05 17.05 0 17.05
UNXP.US United Express Inc 20240417 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240417 0 0.51 0.51 0.51 0.51 0 0.51
USAQ.US USA EQUITIES CORP 20240417 0 0.061 0.061 0.061 0.061 0 0.061
USMT.US US Metro Bancorp Inc. 20240417 0 3.3 3.3 3.3 3.3 0 3.3
VFRM.US Veritas Farms Inc. 20240417 0 0.021 0.021 0.021 0.021 200 0.021
VISM.US Visium Technologies Inc 20240417 0 0.006 0.006 0.0052 0.006 781610 0.006
VIVC.US Vivic Corp. 20240417 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240417 0 0.2449 0.2449 0.2353 0.2355 4634 0.2355 down down correct
VPER.US Viper Networks Inc 20240417 0 0.0004 0.0004 0.0003 0.0004 1160200 0.0004
VPLM.US Voip-Pal.com Inc. 20240417 0 0.014 0.014 0.0135 0.0139 382934 0.0139 down down correct
VRUS.US Verus International Inc. 20240417 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240417 0 10.2 10.2 10.2 10.2 200 10.2
VYCO.US Vycor Medical Inc. 20240417 0 0.084 0.084 0.084 0.084 0 0.084
VYND.US VYNLEADS INC 20240417 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240417 0 0.005 0.0055 0.005 0.0055 1891 0.0055 up up correct
WARM.US Cool Technologies Inc. 20240417 0 0.0015 0.0016 0.001 0.0015 2143400 0.0015
WAYN.US Wayne Savings Bancshares Inc. 20240417 0 24.25 24.25 24.25 24.25 0 24.25
WBBW.US Westbury Bancorp Inc 20240417 0 28 28 28 28 0 28
WCRS.US Western Capital Resources Inc. 20240417 0 4.9 4.9 4.9 4.9 4400 4.9
WCUI.US Wellness Center USA Inc. 20240417 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WDDD.US Worlds Inc. 20240417 0 0.014 0.014 0.014 0.014 12000 0.014
WDLF.US Social Life Network Inc 20240417 0 0.0006 0.0006 0.0005 0.0005 2093937 0.0005 down down correct
WINR.US Simplicity Esports and Gaming Company. 20240417 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240417 0 0.33 0.33 0.33 0.33 8000 0.33
WRIV.US White River Bancshares Co. 20240417 0 57.11 57.11 57 57 395 57 down down correct
WTBFB.US W T B Financial Crp B 20240417 0 258.05 268.97 258.01 268.76 300 268.76 up up correct
XDSL.US mPhase Technologies Inc. 20240417 0 0.0015 0.0015 0.0015 0.0015 0 0.0015
XERI.US XERIANT INC 20240417 0 0.024 0.024 0.022 0.022 1108300 0.022 down down correct
ZCSH.US Grayscale Zcash Trust 20240417 0 4.8 5.33 4.535 4.66 33800 4.66 down down correct
ZDPY.US Zoned Properties Inc. 20240417 0 0.54 0.6 0.481 0.6 2300 0.6 up up correct
ZNOG.US Zion Oil & Gas Inc 20240417 0 0.08 0.08 0.08 0.08 1927600 0.08

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