CollectAI

close-otc

2024/04/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240418 0 0.0235 0.0237 0.0212 0.0236 6928034 0.0236 up up correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240418 0 1.31 1.31 1.12 1.3 194700 1.3 down down correct
ABMC.US AMER BIO MEDICA CORP 20240418 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240418 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240418 0 0.068 0.068 0.061 0.061 4500 0.061 down down correct
ACBM.US Acro Biomedical Co Ltd 20240418 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240418 0 7 7 7 7 200 7
ACUR.US Acura Pharmaceuticals Inc. 20240418 0 0.0028 0.0028 0.0028 0.0028 163 0.0028
ADGO.US Advantego Corp 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240418 0 0.051 0.0604 0.0465 0.0532 479199 0.0532 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240418 0 0.08 0.08 0.08 0.08 50000 0.08
AERG.US Applied Energetics Inc. 20240418 0 1.865 1.9 1.84 1.88 13800 1.88 up up correct
AFIPA.US Amfi Corp A 20240418 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240418 0 0.04 0.04 0.04 0.04 2000 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240418 0 0.0047 0.0052 0.0034 0.0038 304774034 0.0038 down down correct
ALBY.US Community Capital Bancshares Inc. 20240418 0 18.26 18.26 18.26 18.26 0 18.26
ALDS.US APPlife Digital Solutions Inc. 20240418 0 0.016 0.016 0.016 0.016 10000 0.016
ALID.US Allied Corp. (California) 20240418 0 0.155 0.1654 0.155 0.1616 11270 0.1616 up up correct
ALKM.US Alkame Holdings Inc 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240418 0 25.4 25.69 25.4 25.69 1700 25.49 up up correct
ALTD.US Altitude International Inc. 20240418 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240418 0 0.0002 0.0002 0.0002 0.0002 286000 0.0002
AMBZ.US American Business Bank 20240418 0 33.5 33.5 33.5 33.5 0 33.5
AMCT.US American Education Center Inc. 20240418 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240418 0 0.01 0.01 0.009 0.009 101600 0.009 down up incorrect
AMMX.US AmeraMex International Inc. 20240418 0 0.128 0.128 0.128 0.128 0 0.128
AMNL.US Applied Minerals Inc. 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240418 0 0.04 0.04 0.04 0.04 1000 0.04
ANDR.US Andrea Electronics Corporation 20240418 0 0.01 0.01 0.01 0.01 200 0.01
ARBV.US American Riviera Bank 20240418 0 15.75 15.75 15.75 15.75 0 15.75
ARTH.US Arch Therapeutics Inc. 20240418 0 1.2 1.2 1.16 1.18 6887 1.18 down up incorrect
ATAO.US ALTAIR INTERNATIONAL CORP 20240418 0 0.061 0.068 0.061 0.068 10600 0.068 up up correct
ATGN.US Altigen Communications Inc 20240418 0 0.78 0.78 0.76 0.78 13100 0.78
ATRX.US Adhera Therapeutics Inc 20240418 0 0.01 0.01 0.01 0.01 300 0.01
ATVK.US Ameritek Ventures 20240418 0 0.0013 0.0013 0.0011 0.0013 5368690 0.0013
AUNXF.US Axp Energy Ltd 20240418 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
AXIM.US AXIM Biotechnologies Inc. 20240418 0 0.016 0.016 0.013 0.016 1288700 0.016
AZFL.US Amazonas Florestal New 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240418 0 0.78 0.79 0.78 0.78 5500 0.78
BANT.US Bantec Inc 20240418 0 0.0087 0.0087 0.0082 0.0082 331 0.0082 down down correct
BASA.US Basanite Inc. 20240418 0 0.012 0.012 0.012 0.012 98200 0.012
BAYP.US Bayport Intl Holdgs Inc 20240418 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240418 0 9.15 9.15 9.15 9.15 0 9.15
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240418 0 11.83 13.69 11.83 13.45 616400 13.45 up down incorrect
BCTF.US Bancorp 34 Inc. 20240418 0 9.38 9.38 9.38 9.38 0 9.38
BDCO.US Blue Dolphin Energy Company 20240418 0 6.69 6.69 6.69 6.69 0 6.69
BDGR.US Black Dragon Res Cos Inc 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240418 0 2.22 2.22 2.22 2.22 7 2.22
BEGI.US BlackStar Enterprise Group Inc. 20240418 0 0.0015 0.0015 0.0014 0.0014 3607549 0.0014 down up incorrect
BELP.US Belpointe REIT Inc 20240418 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240418 0 28.25 28.25 28.25 28.25 225 28.25
BFCH.US Bitfrontier Capital Hldgs 20240418 0 0.01 0.01 0.009 0.0095 555100 0.0095 down down correct
BIIO.US Bionovate Technologies 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240418 0 0.003 0.003 0.002 0.002 2287700 0.002 down down correct
BLGO.US BioLargo Inc. 20240418 0 0.31 0.33 0.31 0.31 205400 0.31
BMNM.US Bimini Capital Management Inc. Class A 20240418 0 0.65 0.65 0.65 0.65 300 0.65
BMTM.US Bright Mountain Media Inc. 20240418 0 0.0541 0.0541 0.0541 0.0541 0 0.0541
BNCC.US BNCCorp Inc. 20240418 0 21.9 21.95 21.9 21.91 500 21.91 up up correct
BNET.US Bion Environmental Technologies Inc. 20240418 0 0.78 0.78 0.66 0.66 9600 0.66 down down correct
BOID.US Bank of Idaho Holding Co 20240418 0 28.25 28.25 28.25 28.25 200 28.25
BRLL.US Barrel Energy Inc 20240418 0 0.0079 0.0083 0.0073 0.0083 462100 0.0083 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240418 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240418 0 0.4 0.4 0.4 0.4 0 0.4
BSFO.US Bank San Francisco California NEW 20240418 0 26.05 26.05 26.05 26.05 0 26.05
BSPK.US Bespoke Extracts Inc 20240418 0 0.1099 0.1099 0.1099 0.1099 500 0.1099
BTIM.US Boatim Inc. 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240418 0 0.08 0.09 0.07 0.08 70900 0.08
BUKS.US Butler National Corporation 20240418 0 0.83 0.84 0.82 0.84 45300 0.84 up up correct
BWMG.US BROWNIE'S MARINE GRP INC 20240418 0 0.0111 0.0111 0.0111 0.0111 96 0.0111
CANB.US Can B Corp. 20240418 0 0.035 0.036 0.032 0.035 116300 0.035
CANN.US General Cannabis Corp. 20240418 0 0.09 0.09 0.08 0.0801 95200 0.0801 down down correct
CAPC.US Capstone Cos. Inc. 20240418 0 0.014 0.014 0.014 0.014 2000 0.014
CAPS.US Capstone Therapeutics Corp. 20240418 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240418 0 0.0011 0.0011 0.0004 0.001 19611613 0.001 down down correct
CBAF.US Citba Financial Corporation 20240418 0 24.5 24.5 24.5 24.5 0 24.5
CBBI.US CBB Bancorp Inc 20240418 0 9.47 9.55 9.28 9.52 38600 9.52 up up correct
CBDS.US Cannabis Sativa Inc. 20240418 0 0.0163 0.017 0.0163 0.017 111100 0.017 up up correct
CBKM.US Consumers Bancorp Inc. 20240418 0 15.85 16 15.71 16 1100 16 up up correct
CBTN.US Citizens Bancorp Investment Inc Class A 20240418 0 31.5 31.5 31.5 31.5 0 31.311
CBWA.US Commencement Bank 20240418 0 9.94 9.94 9.94 9.94 0 9.94
CCNB.US Coastal Carolina Bancshares Inc. 20240418 0 9.55 9.59 9.543 9.59 6800 9.59 up up correct
CCOB.US Century Cobalt Corp. 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240418 0 0.0001 0.0001 0.0001 0.0001 203182 0.0001
CCUR.US CCUR Holdings Inc. 20240418 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240418 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240418 0 1.46 1.55 1.38 1.45 64100 1.45 down down correct
CFNB.US California First National Bancorp 20240418 0 19 19 19 19 0 19
CGLO.US Coro Global Inc 20240418 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240418 0 45.31 45.31 45.31 45.31 11 45.31
CHUC.US CHARLIES HOLDINGS INC 20240418 0 0.104 0.11 0.104 0.11 16400 0.11 up up correct
CIBH.US CIB Marine Bancshares Inc. 20240418 0 18.25 18.25 18.25 18.25 1000 18.25
CLCS.US Cell Source Inc. 20240418 0 0.398 0.398 0.398 0.398 0 0.398
CLRD.US CLEARDAY INC 20240418 0 0.52 0.52 0.52 0.52 0 0.52
CLSH.US CLS Holdings USA Inc 20240418 0 0.055 0.055 0.055 0.055 2000 0.055
CMTV.US Community Bancorp. 20240418 0 16.59 16.59 16.59 16.59 0 16.59
CMUV.US CMUV BANCORP 20240418 0 17.5 17.5 17.5 17.5 0 17.5
CMXC.US Cell MedX Corp. 20240418 0 0.048 0.048 0.047 0.048 30520 0.048
CNAF.US Commercial National Financial Corporation 20240418 0 10.16 10.16 10 10 2000 10 down down correct
CNBB.US CNB Community Bancorp Inc 20240418 0 34 34 34 34 380 34
CNBN.US CNB Bank Shares Inc. 20240418 0 17 17 17 17 15378 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240418 0 0.01 0.01 0.01 0.01 100 0.01
CNFN.US CFN Enterprises Inc 20240418 0 0.4 0.4 0.4 0.4 0 0.4
COSO.US CoastalSouth Bancshares Inc. 20240418 0 16 16 16 16 0 16
CPKF.US Chesapeake Financial Shares Inc. 20240418 0 16.95 16.95 16.5 16.5 1300 16.5 down up incorrect
CPMV.US MOSAIC IMMUNOENGINEERING 20240418 0 0.329 0.329 0.329 0.329 200 0.329
CPTP.US Capital Properties Inc. 20240418 0 10.2 10.2 10.2 10.2 0 10.2
CPWR.US Ocean Thermal Energy Corp. 20240418 0 0.025 0.033 0.02 0.0225 191929 0.0225 down up incorrect
CRBO.US Carbon Energy Corporation 20240418 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240418 0 2.15 2.15 2.1 2.1 200 2.1 down up incorrect
CRSS.US Crossroads Systems Inc. 20240418 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240418 0 0.0182 0.0215 0.013 0.0152 3647300 0.0152 down up incorrect
CRVW.US CareView Communications Inc. 20240418 0 0.05 0.05 0.05 0.05 200 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240418 0 0.038 0.0389 0.0361 0.038 36579 0.038
CSHX.US Cashmere Valley Bank 20240418 0 50.5 50.5 50.5 50.5 200 50.5
CTGL.US Citrine Global Corp 20240418 0 0.013 0.013 0.013 0.013 0 0.013
CTUY.US Century Next Financial Corporation 20240418 0 30.35 30.35 30.35 30.35 1000 30.35
CVAT.US Cavitation Technologies Inc. 20240418 0 0.01 0.01 0.01 0.01 113300 0.01
CVSI.US CV Sciences Inc. 20240418 0 0.04 0.04 0.03 0.04 274500 0.04
CWBK.US CW Bancorp 20240418 0 30 30 30 30 0 30
CWGL.US Crimson Wine Group Ltd. 20240418 0 5.78 5.91 5.78 5.89 11200 5.89 up up correct
CWPE.US CW Petroleum Corp 20240418 0 0.17 0.17 0.17 0.17 0 0.17
CYBL.US Cyberlux Corp 20240418 0 0.0025 0.0058 0.0025 0.0051 872536 0.0051 up up correct
CYDY.US CytoDyn Inc. 20240418 0 0.15 0.16 0.14 0.15 806900 0.15
CYSM.US Community Bancorp of Santa Maria 20240418 0 10.45 10.45 10.45 10.45 800 10.45
DBIN.US Dacotah Banks Inc. 20240418 0 32 32 32 32 0 32
DCSX.US DIRECT COMM SOLUTIONS 20240418 0 0.61 0.61 0.61 0.61 100 0.61
DFCO.US DALRADA FINCL CORP 20240418 0 0.235 0.235 0.222 0.233 25100 0.233 down up incorrect
DGWR.US DEEP GREEN WASTE & REC 20240418 0 0.1199 0.1199 0.1199 0.1199 189 0.1199
DIGP.US DigiPath Inc. 20240418 0 0.0223 0.0223 0.0205 0.0223 2100 0.0223
DIMC.US Dimeco Inc. 20240418 0 34.35 34.35 34.35 34.35 0 34.35
DPLS.US Darkpulse Inc 20240418 0 0.0009 0.001 0.0009 0.0009 6393851 0.0009
DPWW.US Diego Pellicer Worldwide Inc. 20240418 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240418 0 0.0003 0.0004 0.0002 0.0003 531511 0.0003
DSBX.US Dogwood State Bank 20240418 0 16 16 16 16 1500 16
DTGI.US Digerati Technologies Inc 20240418 0 0.0275 0.0298 0.0239 0.0239 143700 0.0239 down down correct
DYNR.US DynaResource Inc. 20240418 0 1.69 1.72 1.68 1.69 2200 1.69
EACO.US EACO Corporation 20240418 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240418 0 0.075 0.099 0.071 0.0774 722900 0.0774 up up correct
EFSI.US Eagle Financial Services Inc. 20240418 0 28.4125 28.4125 27.85 28.4 4710 28.0952 down down correct
ELTP.US Elite Pharmaceuticals Inc. 20240418 0 0.14 0.14 0.13 0.13 85700 0.13 down down correct
ELVG.US ELVICTOR GROUP INC 20240418 0 0.0125 0.0125 0.0125 0.0125 0 0.0125
EMED.US ELECTROMEDICAL TECH INC 20240418 0 0.0005 0.0006 0.0005 0.0006 3799411 0.0006 up up correct
EMMA.US Emmaus Life Sciences Inc. 20240418 0 0.114 0.114 0.114 0.114 0 0.114
EMYB.US Embassy Bancorp Inc. 20240418 0 13.44 13.44 13.44 13.44 200 13.44
ENBP.US ENB Financial Corp 20240418 0 14.6 14.6 14.6 14.6 0 14.6
ENDV.US Endonovo Therapeutics Inc. 20240418 0 0.0028 0.0029 0.0028 0.0028 74100 0.0028
ENZC.US Enzolytics Inc 20240418 0 0.0049 0.0055 0.0045 0.0049 10416190 0.0049
ENZN.US Enzon Pharmaceuticals Inc 20240418 0 0.07 0.07 0.07 0.07 0 0.07
EQFN.US Equitable Financial Corp 20240418 0 12.83 12.83 12.83 12.83 0 12.83
ESBS.US ES Bancshares Inc 20240418 0 5.11 5.11 5.11 5.11 0 5.11
ESMC.US Escalon Medical Corp. 20240418 0 0.25 0.25 0.25 0.25 0 0.25
ETCG.US Grayscale Ethereum Classic Trust 20240418 0 13.6 13.99 13.51 13.57 63800 13.57 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240418 0 21.46 22.14 21.18 21.64 2355900 21.64 up up correct
ETST.US Earth Science Tech Inc. 20240418 0 0.068 0.068 0.068 0.068 43106 0.068
EWLL.US eWellness Healthcare Corp. 20240418 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EXEO.US Exeo Entertainment Inc. 20240418 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240418 0 2.67 2.7 2.65 2.65 400 2.65 down down correct
FALC.US FalconStor Software Inc. 20240418 0 1.8 1.8 1.8 1.8 300 1.8
FBAK.US First National Bank Alaska 20240418 0 199 199 195.97 197.6 100 197.6 down down correct
FBPA.US Farmers Bank of Appomattox 20240418 0 22.1 22.1 22.1 22.1 0 22.1
FBTT.US First Bankers Trustshares Inc. 20240418 0 16.8 16.8 16.8 16.8 200 16.8
FCIC.US FCCC Inc. 20240418 0 0.48 0.48 0.48 0.48 0 0.48
FDCT.US FDCTECH INC 20240418 0 0.014 0.018 0.014 0.016 16800 0.016 up up correct
FDVA.US Freedom Bank of Virginia 20240418 0 9.96 9.97 9.96 9.97 900 9.97 up up correct
FFLO.US FREE FLOW INC 20240418 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240418 0 68.45 68.45 68.45 68.45 0 68.45
FGCO.US Financial Gravity Companies Inc. 20240418 0 0.19 0.208 0.19 0.208 6200 0.208 up up correct
FGNV.US Forge Innovation Development Corp 20240418 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240418 0 0.02 0.02 0.02 0.02 0 0.02
FLES.US THE 4 LESS GROUP INC 20240418 0 0.024 0.025 0.02 0.022 1192300 0.022 down down correct
FLSS.US Forbes Energy Services Ltd 20240418 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240418 0 4400 4450 4330 4400 100 4400
FMBM.US F & M Bank Corp. 20240418 0 15.8 15.8 15.8 15.8 300 15.8
FMCB.US Farmers & Merchants Bancorp 20240418 0 999 999 975 980.02 600 980.02 down down correct
FMCC.US Freddie Mac 20240418 0 1.3 1.35 1.23 1.23 1442278 1.23 down down correct
FMHS.US FARMHOUSE INC 20240418 0 0.21 0.21 0.21 0.21 0 0.21
FNAM.US Evolutionary Genomics Inc. 20240418 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240418 0 24.9199 24.9199 24.8 24.8 700 24.8 down down correct
FNMA.US Federal National Mortgage Association 20240418 0 1.4 1.45 1.3 1.32 3034100 1.32 down down correct
FNRN.US First Northern Community Bancorp 20240418 0 8.96 8.96 8.96 8.96 0 8.96
FORW.US Forwardly Inc 20240418 0 0.0135 0.016 0.0132 0.0133 1217173 0.0133 down down correct
FSSN.US FISION Corp. 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240418 0 4.88 5.01 4.58 4.64 45100 4.64 down down correct
FTLF.US FitLife Brands Inc 20240418 0 29.45 29.45 28.88 29.09 8875 29.09 down down correct
FUST.US Fuse Group Holding Inc. 20240418 0 1.15 1.75 1.12 1.28 83600 1.28 up up correct
FWONB.US Liberty Media Formula One Corporation Series B 20240418 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240418 0 0.0001 0.0001 0.0001 0.0001 5230131 0.0001
GBFH.US GBank Financial Holdings Inc. 20240418 0 15.4 15.52 15.35 15.52 4566 15.52 up up correct
GBLX.US GB Sciences Inc 20240418 0 0.01 0.01 0.01 0.01 21000 0.01
GBTC.US Grayscale Bitcoin Trust 20240418 0 55.68 57.19 55.12 56.58 9905300 56.58 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240418 0 0.0005 0.0005 0.0005 0.0005 15000 0.0005
GCEH.US Global Clean Energy Holdings Inc. 20240418 0 0.921 0.921 0.921 0.921 49 0.921
GDLC.US Grayscale Digital Large Cap Fund LLC 20240418 0 20.41 21.338 20.36 21.05 36200 21.05 up up correct
GIBX.US GIB CAP GROUP INC 20240418 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240418 0 0.15 0.15 0.15 0.15 0 0.15
GKIN.US Guskin Gold Corp. 20240418 0 0.01 0.01 0.01 0.01 3001 0.01
GKIT.US Greenkraft Inc. 20240418 0 0.0251 0.0251 0.0251 0.0251 0 0.0251
GLAE.US GlassBridge Enterprises Inc 20240418 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240418 0 1.15 1.15 1.05 1.15 104300 1.15
GLNS.US Golden Star Resource Corp. 20240418 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240418 0 1.31 1.31 1.28 1.31 13700 1.31
GMER.US GOOD GAMING INC 20240418 0 0.0176 0.019 0.0176 0.018 721449 0.018 up up correct
GMGT.US Gaming Technologies Inc. 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240418 0 0.001 0.001 0.001 0.001 0 0.001
GNRV.US Grand River Commerce Inc. 20240418 0 2.76 2.76 2.76 2.76 0 2.76
GPFT.US Grapefruit USA Inc 20240418 0 0.0015 0.0015 0.0011 0.0013 2542800 0.0013 down down correct
GPOX.US GPO PLUS INC 20240418 0 0.13 0.13 0.114 0.13 26200 0.13
GRMC.US GOLDRICH MINING CO 20240418 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GRWC.US Grow Capital Inc. 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240418 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240418 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSTC.US GLOBESTAR THERAPEUTICS CO 20240418 0 0.0008 0.0009 0.0008 0.0008 1260293 0.0008
GSTX.US Graphene & Solar Technologies Ltd. 20240418 0 0.0079 0.0079 0.0079 0.0079 0 0.0079
GTEH.US Gentech Holdings Inc 20240418 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240418 0 0.1997 0.1999 0.181 0.1824 154300 0.1824 down down correct
GTLL.US Global Techs Ltd 20240418 0 0.0003 0.0003 0.0002 0.0003 38267181 0.0003
GVSI.US Good Vibrations Shoes Inc 20240418 0 0.0023 0.0025 0.0021 0.0022 7508235 0.0022 down down correct
GWSN.US Gulf West Security Network Inc. 20240418 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240418 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240418 0 44.51 50 44.51 47.5 5800 47.5 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240418 0 21.23 21.23 21.23 21.23 100 20.9203
HCMC.US Healthier Choices Mgmt 20240418 0 0.0001 0.0001 0.0001 0.0001 41192719 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240418 0 0.12 0.12 0.12 0.12 0 0.12
HGTXU.US Hugoton Royalty Trust 20240418 0 0.54 0.54 0.5201 0.533 6646 0.533 down down correct
HLAN.US Heartland BancCorp 20240418 0 88 88 88 88 400 88
HLYK.US HealthLynked Corp 20240418 0 0.052 0.06 0.041 0.05 316000 0.05 down down correct
HMBL.US Humbl Inc 20240418 0 0.0007 0.0008 0.0007 0.0008 31107800 0.0008 up up correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240418 0 0.2 0.35 0.2 0.35 4300 0.35 up up correct
HPNN.US Hop-On Inc 20240418 0 0.0008 0.0008 0.0005 0.0006 9087923 0.0006 down down correct
HPTO.US hopTo Inc. 20240418 0 0.31 0.31 0.31 0.31 0 0.31
HQDA.US HQDA Elderly Life Network Corp. 20240418 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240418 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240418 0 0.28 0.28 0.28 0.28 500 0.28
HYSR.US Sunhydrogen Inc. 20240418 0 0.014 0.015 0.014 0.014 6510000 0.014
HZEN.US Grayscale Horizen Trust 20240418 0 5.16 5.62 5.16 5.323 29800 5.323 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240418 0 22.05 22.05 22.05 22.05 0 22.05
ICBU.US Imd Companies Inc 20240418 0 0.0005 0.0006 0.0005 0.0005 11336822 0.0005
ICCT.US iCoreConnect Inc. 20240418 0 1.22 1.24 1.15 1.19 62364 1.19 down down correct
ICNB.US Iconic Brands Inc. 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240418 0 1.47 1.47 1.47 1.47 0 1.47
IEHC.US IEH Corporation 20240418 0 5.82 5.82 5.82 5.82 0 5.82
IFHI.US Integrated Financial Holdings Inc. 20240418 0 30.85 30.85 30.8 30.8 1400 30.8 down down correct
IGEN.US IGEN Networks Corp. 20240418 0 0.0002 0.0003 0.0002 0.0003 1432500 0.0003 up up correct
ILAL.US International Land Alliance Inc. 20240418 0 0.04 0.045 0.04 0.045 2800 0.045 up up correct
ILUS.US Ilustrato Pictures Intl 20240418 0 0.011 0.011 0.01 0.011 6910600 0.011
IMCI.US INFINITE GROUP INC 20240418 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240418 0 0.0009 0.001 0.0009 0.001 501001 0.001 up up correct
INBC.US InBankShares Corporation 20240418 0 8.02 8.02 8.02 8.02 0 8.02
INBP.US Integrated BioPharma Inc. 20240418 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240418 0 9.5 9.5 9.5 9.5 0 9.5
INIS.US International Isotopes Inc. 20240418 0 0.04 0.04 0.04 0.04 100000 0.04
INKW.US Greene Concepts Inc New 20240418 0 0.0025 0.003 0.0025 0.0029 2232420 0.0029 up up correct
INLB.US Item 9 Labs Corp. 20240418 0 0.0001 0.0001 0.0001 0.0001 97428 0.0001
INND.US Innerscope Hearing Tech 20240418 0 0.0002 0.0003 0.0002 0.0003 7894696 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240418 0 0.069 0.069 0.069 0.069 0 0.069
INTV.US Integrated Ventures Inc 20240418 0 1.27 1.32 1.27 1.31 1300 1.31 up up correct
INVU.US InvestView Inc. 20240418 0 0.0161 0.0166 0.0161 0.0162 4550 0.0162 up up correct
IONI.US I-On Digital Corp. 20240418 0 0.29 0.29 0.26 0.261 40200 0.261 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240418 0 0.01 0.0194 0.01 0.0101 233533 0.0101 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240418 0 0.148 0.148 0.148 0.148 200 0.148
IQST.US Iqstel Inc 20240418 0 0.29 0.349 0.28 0.349 357600 0.349 up up correct
ISBA.US Isabella Bank Corporation 20240418 0 18.2 18.2 18.2 18.2 900 18.2
ISCO.US International Stem Cell Corporation 20240418 0 0.07 0.07 0.07 0.07 0 0.07
IVDN.US Innovative Designs Inc. 20240418 0 0.16 0.16 0.15 0.15 600 0.15 down down correct
IVFH.US Innovative Food Holdings Inc. 20240418 0 0.995 0.995 0.98 0.99 7900 0.99 down down correct
IWSY.US ImageWare Systems Incorporated 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JFBC.US Jeffersonville Bancorp 20240418 0 17.7 17.7 17.7 17.7 100 17.7
JKSM.US Jacksam Corp. 20240418 0 0.0098 0.0098 0.0098 0.0098 2500 0.0098
JSDA.US Jones Soda Co. 20240418 0 0.21 0.239 0.21 0.232 154600 0.232 up up correct
KAYS.US Kaya Holdings Inc. 20240418 0 0.031 0.031 0.031 0.031 200 0.031
KBLB.US Kraig Biocraft Laboratories Inc. 20240418 0 0.08 0.09 0.08 0.09 349700 0.09 up up correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240418 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240418 0 35.16 35.16 35.16 35.16 0 35.16
KGKG.US Kona Gold Solutions Inc. 20240418 0 0.0013 0.0015 0.0012 0.0014 24817274 0.0014 up down incorrect
KISB.US Kish Bancorp Inc. 20240418 0 31 31 31 31 300 31
KITL.US Kisses From Italy Inc 20240418 0 0.0012 0.0012 0.0011 0.0012 1064880 0.0012
KTEL.US KonaTel Inc. 20240418 0 0.5 0.5 0.5 0.5 1400 0.5
KTHN.US Katahdin Bankshares Corp. 20240418 0 22.52 22.52 22.52 22.52 0 22.52
LBRDB.US Liberty Broadband Corp. Class B 20240418 0 51 51 51 51 0 51
LBSR.US LIBERTY STAR URANM METLS 20240418 0 0.32 0.32 0.31 0.3171 9900 0.3171 down up incorrect
LBUY.US Leafbuyer Technologies Inc. 20240418 0 0.025 0.03 0.025 0.028 51000 0.028 up down incorrect
LDSN.US Luduson G Inc 20240418 0 0.25 0.25 0.25 0.25 0 0.25
LEAI.US Legacy Education Alliance Inc 20240418 0 0.122 0.139 0.122 0.1355 4970 0.1355 up down incorrect
LFER.US Life on Earth Inc. 20240418 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240418 0 15 15 15 15 0 15
LGCP.US LEGION CAP CORP 20240418 0 0.0322 0.0322 0.0322 0.0322 0 0.0322
LGIQ.US Logiq Inc. 20240418 0 0.037 0.04 0.032 0.032 259800 0.032 down down correct
LICT.US LICT Corporation 20240418 0 16000 16000 16000 16000 0 16000
LIVC.US Live Current Media Inc. 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240418 0 29.75 29.75 29.75 29.75 0 29.75
LQMT.US Liquidmetal Technologies Inc. 20240418 0 0.06 0.07 0.06 0.06 256900 0.06
LSMG.US Lode-Star Mining Inc. 20240418 0 0.008 0.008 0.008 0.008 0 0.008
LTCN.US Grayscale Litecoin TR LTC 20240418 0 30.33 34.55 30.25 34.55 259000 34.55 up up correct
LTNC.US Labor Smart Inc 20240418 0 0.0082 0.009 0.0064 0.007 20947733 0.007 down down correct
LTUM.US Lithium Corporation 20240418 0 0.038 0.038 0.035 0.036 231600 0.036 down down correct
LUMB.US Lumbee Guaranty Bank 20240418 0 10 10 10 10 200 10
LUVU.US Luvu Brands Inc. 20240418 0 0.08 0.08 0.08 0.08 13000 0.08
LYBC.US Lyons Bancorp Inc. 20240418 0 39.5 39.5 39.5 39.5 0 39.5
MACE.US Mace Security International Inc. 20240418 0 0.05 0.05 0.05 0.05 74500 0.05
MAGE.US Magellan Gold Corporation 20240418 0 0.178 0.178 0.178 0.178 0 0.178
MBLU.US Morris State Bancshares Inc 20240418 0 82 82 82 82 0 16.4
MCOA.US Marijuana Company of America Inc. 20240418 0 0.0002 0.0002 0.0001 0.0002 2541835 0.0002
MDCN.US Medican Enterprises Inc 20240418 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240418 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240418 0 0.83 0.83 0.8 0.8 431600 0.8 down down correct
MFON.US Mobivity Holdings Corp. 20240418 0 0.55 0.55 0.55 0.55 1400 0.55
MGTI.US MGT Capital Investments Inc. 20240418 0 0.0021 0.0023 0.0019 0.002 2061203 0.002 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240418 0 17.51 17.93 17.51 17.93 200 17.93 up up correct
MHTX.US Manhattan Scientifics Inc. 20240418 0 0.0017 0.0018 0.0017 0.0018 60500 0.0018 up up correct
MITI.US MITESCO INC 20240418 0 0.26 0.26 0.26 0.26 0 0.26
MJHI.US MJ Harvest Inc. 20240418 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240418 0 0.0023 0.0027 0.0022 0.0024 13231119 0.0024 up up correct
MJNE.US MJ HOLDINGS INC 20240418 0 0.005 0.006 0.004 0.006 266300 0.006 up up correct
MMEX.US Mmex Resources Corp 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MMND.US Mastermind Inc. 20240418 0 0.03 0.03 0.03 0.03 10000 0.03
MNAT.US Marquette National Corporation 20240418 0 26 26 26 26 0 26
MNBO.US MNB Holdings Corporation 20240418 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240418 0 47 47 47 47 0 47
MNTR.US Mentor Capital Inc. 20240418 0 0.05 0.05 0.04 0.05 499500 0.05
MPIR.US Empire Diversified Energy Inc. 20240418 0 0.19 0.19 0.19 0.19 0 0.19
MRMD.US MariMed Inc 20240418 0 0.272 0.278 0.26 0.277 162100 0.277 up up correct
MRZM.US Marizyme Incorporated 20240418 0 0.1 0.1 0.1 0.1 2200 0.1
MVLY.US Mission Valley Bancorp 20240418 0 13.15 13.5 13.15 13.5 500 13.5 up up correct
NANX.US Nanophase Technologies Corporation 20240418 0 0.96 0.98 0.96 0.98 9700 0.98 up up correct
NASB.US NASB Financial Inc. 20240418 0 32.01 32.01 32.01 32.01 100 32.01
NAUH.US National American University Holdings Inc. 20240418 0 0.07 0.07 0.07 0.07 0 0.07
NBIO.US Nascent Biotech Inc. 20240418 0 0.0923 0.0923 0.0923 0.0923 453 0.0923
NGTF.US NightFood Holdings Inc. 20240418 0 0.0076 0.0085 0.0075 0.0075 33628 0.0075 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240418 0 16.75 16.75 16.75 16.75 558 16.5593
NLCP.US NewLake Capital Partners 20240418 0 17.896 18.045 17.59 17.59 12600 17.59 down down correct
NLST.US Netlist Inc 20240418 0 1.13 1.27 1 1.27 1606500 1.27 up up correct
NOBH.US Nobility Homes Inc. 20240418 0 34.66 34.66 34.66 34.66 0 34.66
NOHO.US Novation Holdings Inc 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240418 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240418 0 0.35 0.39 0.35 0.39 5000 0.39 up up correct
NSAV.US Net Savings Link Inc 20240418 0 0.003 0.0031 0.0024 0.0027 34974503 0.0027 down down correct
NUGS.US Cannabis Strategic Ventures 20240418 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240418 0 0.0413 0.0413 0.0413 0.0413 0 0.0413
NUVR.US Nuvera Communications Inc. 20240418 0 11.5 11.5 11.5 11.5 0 11.5
NWBO.US Northwest Biotherapeutics Inc. 20240418 0 0.5 0.52 0.5 0.51 1123800 0.51 up up correct
NWYF.US Northway Financial Inc. 20240418 0 18.25 18.25 18.25 18.25 0 18.25
NXEN.US Nexien BioPharma Inc. 20240418 0 0.016 0.021 0.016 0.02 13600 0.02 up up correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240418 0 0.073 0.073 0.07 0.0727 39000 0.0727 down down correct
ODYY.US Odyssey Group International Inc. 20240418 0 0.034 0.034 0.034 0.034 500 0.034
OMTK.US Omnitek Engineering Corp. 20240418 0 0.02 0.02 0.02 0.02 1000 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240418 0 1.5 1.5 1.5 1.5 500 1.5
OPTI.US Optec International Inc 20240418 0 0.0026 0.0038 0.0026 0.0027 49646065 0.0027 up up correct
OPVS.US NanoFlex Power Corp. 20240418 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240418 0 6.91 7.25 6.91 7.22 14175 7.22 up down incorrect
OSBK.US Oconee Financial Corporation 20240418 0 33.75 33.75 33.75 33.75 0 33.75
OTCM.US OTC Markets Group Inc. 20240418 0 52.56 52.75 52.55 52.55 2642 52.55 down up incorrect
OTLC.US ONCOTELIC THERAPEUTCS INC 20240418 0 0.04 0.04 0.04 0.04 104800 0.04
OTTW.US Ottawa Bancorp Inc. 20240418 0 11.25 11.39 11.25 11.39 1700 11.39 up down incorrect
OWPC.US One World Pharma Inc. 20240418 0 0.0631 0.0631 0.0631 0.0631 49101 0.0631
OZSC.US Ozop Energy Solutions Inc 20240418 0 0.0008 0.0009 0.0008 0.0009 28155563 0.0009 up down incorrect
PBAM.US Private Bancorp of America Inc. 20240418 0 33.98 33.98 33.98 33.98 0 33.98
PBIO.US Pressure BioSciences Inc. 20240418 0 0.25 0.27 0.23 0.27 37300 0.27 up down incorrect
PBNC.US PB Financial Corporation 20240418 0 39.575 39.575 39.1 39.1 800 38.6169 down up incorrect
PBNK.US Pinnacle Bank 20240418 0 15.31 15.31 15.31 15.31 15 15.31
PBSV.US Pharma-Bio Serv Inc. 20240418 0 0.75 0.8 0.75 0.8 7000 0.8 up down incorrect
PBYA.US Upstryve Inc 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240418 0 15.94 15.94 15.94 15.94 0 15.94
PFHO.US Pacific Health Care Organization Inc. 20240418 0 0.67 0.73 0.67 0.73 15000 0.73 up down incorrect
PFLC.US Pacific Financial Corporation 20240418 0 9.44 9.44 9.44 9.44 1500 9.44
PFTI.US Puradyn Filter Technologies Incorporated 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240418 0 0.0849 0.0849 0.0849 0.0849 0 0.0849
PGTK.US Pacific Green Technologies Inc. 20240418 0 0.45 0.45 0.45 0.45 0 0.45
PHCG.US Pure Harvest Cannabis Group Inc. 20240418 0 0.002 0.002 0.002 0.002 100 0.002
PHIL.US Phi Group Inc 20240418 0 0.0003 0.0003 0.0002 0.0003 24227198 0.0003
PHOT.US GrowLife Inc. 20240418 0 0.0001 0.0002 0.0001 0.0002 1161 0.0002 up up correct
PKTX.US ProtoKinetix Incorporated 20240418 0 0.0169 0.0188 0.015 0.0172 112898 0.0172 up up correct
PMHG.US Prime Meridian Holding Co. 20240418 0 21.25 21.25 21.25 21.25 0 21.25
PPBN.US Pinnacle Bankshares Corporation 20240418 0 27.98 27.98 27.98 27.98 0 27.98
PPHI.US Positive Physicians Holdings Inc. 20240418 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240418 0 0.16 0.16 0.16 0.16 2200 0.16
PSBQ.US PSB Holdings Inc. 20240418 0 20.5101 20.99 20.5101 20.99 1661 20.99 up up correct
PTOI.US Plastic2Oil Inc. 20240418 0 0.0045 0.0045 0.0045 0.0045 0 0.0045
PUBC.US PureBase Corporation 20240418 0 0.078 0.085 0.078 0.085 17000 0.085 up up correct
PURE.US Pure Bioscience Inc. 20240418 0 0.08 0.08 0.07 0.07 12000 0.07 down down correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240418 0 0.197 0.197 0.188 0.195 56500 0.195 down down correct
PWCO.US PwrCor Inc. 20240418 0 0.059 0.059 0.059 0.059 0 0.059
PXFG.US Phoenix Footwear Group Inc. 20240418 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240418 0 0.0002 0.0002 0.0002 0.0002 1123 0.0002
QEPC.US Q.E.P. CO INC 20240418 0 26.23 27.29 26.23 26.23 1500 26.23
QGSI.US QuantGate Systems Inc 20240418 0 0.0315 0.0387 0.0315 0.0387 3500 0.0387 up up correct
QMCI.US QuoteMedia Inc. 20240418 0 0.2 0.21 0.2 0.2 1500 0.2
QNTO.US Quaint Oak Bancorp Inc. 20240418 0 10.65 10.65 10.6 10.65 300 10.52
QPRC.US Quest Patent Research Corp. 20240418 0 0.7 0.7 0.7 0.7 0 0.7
QRON.US Qrons Inc. 20240418 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240418 0 0.0038 0.0039 0.0037 0.0039 12068 7.78 up down incorrect
QSEP.US QS Energy Inc. 20240418 0 0.06 0.06 0.05 0.06 129400 0.06
RASP.US Rasna Therapeutics Inc. 20240418 0 0.0078 0.0078 0.0078 0.0078 0 0.0078
RDGL.US Vivos Inc 20240418 0 0.1055 0.1055 0.1001 0.1031 501366 0.1031 down up incorrect
RELT.US Reliant Holdings Inc. 20240418 0 0.1106 0.1106 0.1106 0.1106 5 0.1106
RGBP.US Regen Biopharma Inc 20240418 0 0.6 0.7 0.6 0.7 10669 0.7 up down incorrect
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240418 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240418 0 0.0028 0.0028 0.0013 0.0013 2940 0.0013 down up incorrect
RMHB.US Rocky Mountain High Brands Inc 20240418 0 0.014 0.014 0.0101 0.0101 15900 0.0101 down up incorrect
ROYE.US Royal Energy Resources Inc. 20240418 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240418 0 0.07 0.07 0.07 0.07 200 0.07
RPMT.US Rego Payment Architectures Inc 20240418 0 1.09 1.133 1.07 1.133 39300 1.133 up down incorrect
RRIF.US Rainforest Resources Inc. 20240418 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240418 0 0.0008 0.0009 0.0008 0.0008 600000 0.0008
RSTN.US RDE INC 20240418 0 3.947 4 3.947 4 1300 4 up up correct
RWCB.US Redwood Capital Bancorp 20240418 0 20.5 20.5 20.5 20.5 0 20.4225
RXMD.US Progressive Care Inc. 20240418 0 1.71 2.07 1.71 1.93 8300 1.93 up up correct
SABK.US South Atlantic Bancshares Inc. 20240418 0 10.64 10.64 10.64 10.64 200 10.64
SAML.US SAMSARA LUGGAGE INC 20240418 0 0.0245 0.0255 0.024 0.0244 141852 0.0244 down down correct
SANP.US Santo Mining Corp 20240418 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240418 0 0.37 0.55 0.37 0.45 3100 0.45 up up correct
SCIA.US SCI Engineered Materials Inc. 20240418 0 5.35 5.45 5.35 5.45 1500 5.45 up up correct
SCND.US Scientific Industries Inc. 20240418 0 1.35 1.35 1.3 1.3 5100 1.3 down down correct
SCOO.US School Specialty Inc. 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240418 0 27.73 27.99 27.6 27.9 2725 27.7364 up up correct
SEGI.US Sycamore Entmt Group Inc 20240418 0 0.0006 0.0008 0.0006 0.0007 1138700 0.0007 up up correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240418 0 0.1 0.1 0.09 0.09 20000 0.09 down down correct
SGMD.US Sugarmade Inc. 20240418 0 0.003 0.0035 0.003 0.0035 81825 0.0035 up up correct
SHMP.US NaturalShrimp Inc. 20240418 0 0.011 0.012 0.01 0.012 7946700 0.012 up up correct
SHRG.US Sharing Services Global Corp. 20240418 0 0.002 0.003 0.002 0.002 65800 0.002
SHWZ.US Medicine Man Technologies Inc. 20240418 0 0.6947 0.7219 0.6715 0.7 29336 0.7 up up correct
SING.US SinglePoint Inc. 20240418 0 0.201 0.202 0.191 0.192 149900 0.192 down down correct
SIRC.US Solar Integrated Roofing Corp 20240418 0 0.0002 0.0003 0.0002 0.0002 81371766 0.0002
SKAS.US Saker Aviation Services Inc. 20240418 0 8.5 8.5 8.5 8.5 200 8.5
SKVI.US Skinvisible Inc. 20240418 0 0.101 0.101 0.101 0.101 0 0.101
SKYE.US SKYE BIOSCIENCE INC 20240418 0 17.37 17.647 16.26 16.97 69600 16.97 down down correct
SMGI.US SMG Industries Inc. 20240418 0 0.051 0.051 0.051 0.051 0 0.051
SMKG.US SMART CARD MKTG SYS INC 20240418 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240418 0 0.0004 0.0004 0.0003 0.0004 1291462 0.0004
SNVP.US Savoy Energy Corp New 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240418 0 0.0239 0.0239 0.0239 0.0239 100 0.0239
SNYR.US Synergy CHC Corp. 20240418 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240418 0 17.25 17.55 15.51 17.11 7000 17.11 down down correct
SPGX.US Sustainable Projects Group Inc 20240418 0 0.046 0.046 0.046 0.046 0 0.046
SPYR.US SPYR INC 20240418 0 0.0001 0.0001 0.0001 0.0001 2000500 0.0001
SRGZ.US Star Gold Corp. 20240418 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240418 0 16.75 16.75 16.75 16.75 1600 16.75
STCB.US Starco Brands Inc 20240418 0 0.13 0.14 0.13 0.14 209300 0.14 up up correct
STEV.US Stevia Corp 20240418 0 0.0026 0.0026 0.0026 0.0026 5815 0.0026
STHI.US Sprout Tiny Homes Inc. 20240418 0 0.016 0.016 0.016 0.016 2001 0.016
STLY.US HG Holdings Inc. 20240418 0 6 6 6 6 100 6
STMH.US Stem Holdings Inc. 20240418 0 0.1 0.1 0.1 0.1 0 0.1
SUME.US Summer Energy Holdings Inc. 20240418 0 0.4 0.45 0.4 0.45 1000 0.45 up up correct
SUND.US Sundance Strategies Inc. 20240418 0 0.9 0.9 0.9 0.9 0 0.9
SVBT.US SVB & T Corporation 20240418 0 40.5 40.5 40.5 40.5 0 40.5
SYEV.US Seychelle Environmental Technologies Inc. 20240418 0 0.0365 0.0365 0.0365 0.0365 0 0.0365
SYNE.US Synthesis Energy Systems Inc. 20240418 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYSX.US Sysorex Inc. 20240418 0 0.0006 0.0006 0.0006 0.0006 80 0.0006
TAUG.US Tauriga Sciences Inc. 20240418 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240418 0 4.5 4.5 4.5 4.5 2900 4.5
TCCO.US TECHNICAL COMMUNICATIONS 20240418 0 0.3 0.3 0.3 0.3 0 0.3
TCNB.US Town Center Bank 20240418 0 5.73 5.73 5.73 5.73 0 5.73
TDNT.US Trident Brands Incorporated 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240418 0 0.106 0.1353 0.1 0.1353 23000 0.1353 up up correct
TGEN.US TECOGEN INC 20240418 0 0.661 0.68 0.661 0.68 2400 0.68 up up correct
TGHI.US Touchpoint Group Holdings Inc. 20240418 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240418 0 0.046 0.046 0.046 0.046 0 0.046
TIKK.US Tel-Instrument Electronics Corp 20240418 0 1.73 1.73 1.73 1.73 0 1.73
TIXC.US Tix Corporation 20240418 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240418 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240418 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240418 0 0.0078 0.0078 0.0078 0.0078 950 0.0078
TLRS.US Timberline Resources Corporation 20240418 0 0.1 0.11 0.08 0.1 446400 0.1
TLSS.US TRANSPORTATION & LOGISTIC 20240418 0 0.0001 0.0002 0.0001 0.0001 45052672 0.0001
TMBXF.US Tombstone Exploration Corporation 20240418 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
TMRC.US Texas Mineral Resources Corp. 20240418 0 0.36 0.39 0.36 0.38 8500 0.38 up down incorrect
TOFB.US Tofutti Brands Inc. 20240418 0 0.88 0.88 0.88 0.88 0 0.88
TPCS.US TechPrecision Corporation 20240418 0 5.02 5.16 5 5.1 12400 5.1 up down incorrect
TPTW.US TPT Global Tech Inc. 20240418 0 0.0003 0.0005 0.0003 0.0005 3310300 0.0005 up down incorrect
TRCK.US Track Group Inc. 20240418 0 0.27 0.27 0.27 0.27 0 0.27
TRVR.US Two Rivers Financial Group Inc 20240418 0 33 33 33 33 0 33
TSSI.US TSS Inc. 20240418 0 0.73 0.81 0.7 0.76 152000 0.76 up down incorrect
TYCB.US Calvin B. Taylor Bankshares Inc. 20240418 0 50 50 50 50 0 49.65
TYFG.US Tri-County Financial Group Inc. 20240418 0 38 38 38 38 0 38
UBAB.US United Bancorporation of Alabama Inc. 20240418 0 41.56 41.64 41.5 41.64 2000 41.64 up up correct
UCASU.US UC Asset Limited Partnership 20240418 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240418 0 0.055 0.058 0.055 0.058 46800 0.058 up up correct
UNIB.US University Bancorp Inc. 20240418 0 13.2 13.2 13.2 13.2 0 13.2
UNIF.US U & I Financial Corp. 20240418 0 6.9 6.9 6.8625 6.8625 867 6.8625 down down correct
UNIR.US Uniroyal Global Engineered Products Inc. 20240418 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNTN.US United Tennessee Bankshares Inc. 20240418 0 17.05 17.05 17.05 17.05 0 17.05
UNXP.US United Express Inc 20240418 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240418 0 0.51 0.51 0.51 0.51 0 0.51
USAQ.US USA EQUITIES CORP 20240418 0 0.061 0.061 0.061 0.061 0 0.061
USMT.US US Metro Bancorp Inc. 20240418 0 3.27 3.27 3.27 3.27 200 3.27
UWHR.US Uwharrie Capital Corp 20240418 0 7.5101 7.5101 7.5101 7.5101 2000 7.5101
VFRM.US Veritas Farms Inc. 20240418 0 0.02 0.02 0.02 0.02 200 0.02
VISM.US Visium Technologies Inc 20240418 0 0.006 0.0065 0.005 0.0057 378572 0.0057 down down correct
VIVC.US Vivic Corp. 20240418 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240418 0 0.2262 0.2262 0.21 0.2125 16700 0.2125 down down correct
VPER.US Viper Networks Inc 20240418 0 0.0004 0.0004 0.0003 0.0003 6429580 0.0003 down down correct
VPLM.US Voip-Pal.com Inc. 20240418 0 0.0136 0.014 0.0135 0.0135 1590422 0.0135 down up incorrect
VRUS.US Verus International Inc. 20240418 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240418 0 10.2 10.2 10.2 10.2 0 10.2
VYCO.US Vycor Medical Inc. 20240418 0 0.084 0.084 0.084 0.084 0 0.084
VYND.US VYNLEADS INC 20240418 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240418 0 0.0055 0.0055 0.0055 0.0055 0 0.0055
WARM.US Cool Technologies Inc. 20240418 0 0.0014 0.0015 0.0013 0.0014 929464 0.0014
WAYN.US Wayne Savings Bancshares Inc. 20240418 0 24.22 24.24 24.22 24.22 500 24.22
WBBW.US Westbury Bancorp Inc 20240418 0 28 28 28 28 0 28
WCRS.US Western Capital Resources Inc. 20240418 0 4.9 4.9 4.9 4.9 0 4.9
WCUI.US Wellness Center USA Inc. 20240418 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WDDD.US Worlds Inc. 20240418 0 0.017 0.018 0.017 0.018 6000 0.018 up down incorrect
WDLF.US Social Life Network Inc 20240418 0 0.0005 0.0005 0.0004 0.0005 9323052 0.0005
WINR.US Simplicity Esports and Gaming Company. 20240418 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240418 0 0.32 0.38 0.31 0.31 6600 0.31 down up incorrect
WRIV.US White River Bancshares Co. 20240418 0 57 57 57 57 0 57
WTBFB.US W T B Financial Crp B 20240418 0 258.05 263.25 258.05 263.25 100 263.25 up down incorrect
XDSL.US mPhase Technologies Inc. 20240418 0 0.0015 0.0015 0.0015 0.0015 0 0.0015
XERI.US XERIANT INC 20240418 0 0.022 0.022 0.019 0.022 211200 0.022
ZCSH.US Grayscale Zcash Trust 20240418 0 4.94 5.7 4.928 5.5 46600 5.5 up down incorrect
ZDPY.US Zoned Properties Inc. 20240418 0 0.6 0.6 0.6 0.6 0 0.6
ZNOG.US Zion Oil & Gas Inc 20240418 0 0.08 0.08 0.08 0.08 1447600 0.08

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