CollectAI

close-otc

2024/04/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240422 0 0.0226 0.0252 0.0225 0.0243 6830452 0.0243 up up correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240422 0 1.265 1.29 1.243 1.26 127800 1.26 down down correct
ABMC.US AMER BIO MEDICA CORP 20240422 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240422 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240422 0 0.075 0.075 0.065 0.065 5100 0.065 down down correct
ACBM.US Acro Biomedical Co Ltd 20240422 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240422 0 7.5 7.85 7.22 7.5 4600 7.5
ACUR.US Acura Pharmaceuticals Inc. 20240422 0 0.01 0.01 0.01 0.01 40 0.01
ADGO.US Advantego Corp 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240422 0 0.0619 0.062 0.0615 0.0615 40000 0.0615 down down correct
ADMT.US ADM Tronics Unlimited Inc. 20240422 0 0.08 0.08 0.08 0.08 0 0.08
AERG.US Applied Energetics Inc. 20240422 0 1.87 1.935 1.86 1.93 31500 1.93 up up correct
AFIPA.US Amfi Corp A 20240422 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240422 0 0.04 0.04 0.04 0.04 7000 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240422 0 0.0035 0.0037 0.0033 0.0035 65799322 0.0035
ALBY.US Community Capital Bancshares Inc. 20240422 0 18.4 18.4 18.4 18.4 0 18.4
ALDS.US APPlife Digital Solutions Inc. 20240422 0 0.016 0.016 0.016 0.016 0 0.016
ALID.US Allied Corp. (California) 20240422 0 0.15 0.1746 0.15 0.1746 550 0.1746 up up correct
ALKM.US Alkame Holdings Inc 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240422 0 25.7 25.7 25.049 25.7 2400 25.7
ALTD.US Altitude International Inc. 20240422 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240422 0 0.0002 0.0002 0.0002 0.0002 1056799 0.0002
AMBZ.US American Business Bank 20240422 0 33.3 33.5 33 33.5 4300 33.5 up up correct
AMCT.US American Education Center Inc. 20240422 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMIH.US AMERICAN INTL HLDGS CORP 20240422 0 0.0002 0.0002 0.0002 0.0002 1067 0.0002
AMMJ.US American Cannabis Company Inc 20240422 0 0.009 0.01 0.008 0.009 214700 0.009
AMMX.US AmeraMex International Inc. 20240422 0 0.13 0.133 0.13 0.133 7400 0.133 up up correct
AMNL.US Applied Minerals Inc. 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240422 0 0.04 0.04 0.04 0.04 8200 0.04
ANDR.US Andrea Electronics Corporation 20240422 0 0.01 0.01 0.01 0.01 200 0.01
ARBV.US American Riviera Bank 20240422 0 15.5 15.56 15.31 15.5 2200 15.5
ARTH.US Arch Therapeutics Inc. 20240422 0 1.18 1.2 1.1635 1.18 743 1.18
ATAO.US ALTAIR INTERNATIONAL CORP 20240422 0 0.055 0.07 0.055 0.055 83000 0.055
ATGN.US Altigen Communications Inc 20240422 0 0.73 0.76 0.73 0.76 5600 0.76 up up correct
ATRX.US Adhera Therapeutics Inc 20240422 0 0.01 0.01 0.01 0.01 29 0.01
ATVK.US Ameritek Ventures 20240422 0 0.0012 0.0012 0.001 0.0011 5215050 0.0011 down down correct
AUNXF.US Axp Energy Ltd 20240422 0 0.0006 0.0008 0.0006 0.0008 20616157 0.0008 up up correct
AXIM.US AXIM Biotechnologies Inc. 20240422 0 0.015 0.015 0.012 0.013 724900 0.013 down down correct
AZFL.US Amazonas Florestal New 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240422 0 0.78 0.78 0.78 0.78 0 0.78
BANT.US Bantec Inc 20240422 0 0.009 0.009 0.0078 0.0079 223703 0.0079 down down correct
BASA.US Basanite Inc. 20240422 0 0.012 0.012 0.012 0.012 34500 0.012
BAYP.US Bayport Intl Holdgs Inc 20240422 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240422 0 9.19 9.19 9.19 9.19 100 9.19
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240422 0 15.52 17.25 15.52 17.05 474800 17.05 up up correct
BCTF.US Bancorp 34 Inc. 20240422 0 9.06 9.06 9.06 9.06 73 9.06
BDCO.US Blue Dolphin Energy Company 20240422 0 6.42 6.5 6.42 6.5 1200 6.5 up up correct
BDGR.US Black Dragon Res Cos Inc 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240422 0 2.6 2.925 2.6 2.925 1844 2.925 up up correct
BEGI.US BlackStar Enterprise Group Inc. 20240422 0 0.0014 0.0016 0.0014 0.0016 3927030 0.0016 up up correct
BELP.US Belpointe REIT Inc 20240422 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240422 0 29 29 29 29 0 29
BFCH.US Bitfrontier Capital Hldgs 20240422 0 0.0083 0.0083 0.0055 0.0065 2052544 0.0065 down down correct
BIIO.US Bionovate Technologies 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240422 0 0.003 0.003 0.003 0.003 4207500 0.003
BLGO.US BioLargo Inc. 20240422 0 0.34 0.34 0.33 0.34 179700 0.34
BMNM.US Bimini Capital Management Inc. Class A 20240422 0 0.65 0.65 0.65 0.65 700 0.65
BMTM.US Bright Mountain Media Inc. 20240422 0 0.0541 0.0541 0.0541 0.0541 0 0.0541
BNCC.US BNCCorp Inc. 20240422 0 21.8 21.8 21.8 21.8 400 21.8
BNET.US Bion Environmental Technologies Inc. 20240422 0 0.67 0.67 0.66 0.66 2000 0.66 down up incorrect
BOID.US Bank of Idaho Holding Co 20240422 0 28.25 28.25 28.25 28.25 0 28.25
BRLL.US Barrel Energy Inc 20240422 0 0.0074 0.0074 0.006 0.0071 1855338 0.0071 down up incorrect
BRSF.US BRAIN SCIENTIFIC INC 20240422 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240422 0 0.498 0.498 0.498 0.498 2000 0.498
BSFO.US Bank San Francisco California NEW 20240422 0 26.05 26.05 26.05 26.05 0 26.05
BSPK.US Bespoke Extracts Inc 20240422 0 0.1099 0.1099 0.1099 0.1099 500 0.1099
BTIM.US Boatim Inc. 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240422 0 0.09 0.09 0.07 0.08 5000 0.08 down up incorrect
BUKS.US Butler National Corporation 20240422 0 0.82 0.82 0.8 0.81 5100 0.81 down down correct
CANB.US Can B Corp. 20240422 0 0.029 0.035 0.029 0.035 3600 0.035 up up correct
CANN.US General Cannabis Corp. 20240422 0 0.0825 0.0888 0.0802 0.0854 65600 0.0854 up up correct
CAPC.US Capstone Cos. Inc. 20240422 0 0.012 0.012 0.012 0.012 6 0.012
CAPS.US Capstone Therapeutics Corp. 20240422 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240422 0 0.0011 0.0012 0.001 0.001 3222927 0.001 down down correct
CBAF.US Citba Financial Corporation 20240422 0 23 24 23 24 400 24 up up correct
CBBI.US CBB Bancorp Inc 20240422 0 9.68 9.8 9.66 9.8 1300 9.8 up up correct
CBDS.US Cannabis Sativa Inc. 20240422 0 0.0168 0.02 0.0168 0.019 26700 0.019 up up correct
CBKM.US Consumers Bancorp Inc. 20240422 0 16 16 16 16 0 16
CBTN.US Citizens Bancorp Investment Inc Class A 20240422 0 31.5 31.5 31.5 31.5 0 31.311
CBWA.US Commencement Bank 20240422 0 9.7 9.92 9.7 9.92 3300 9.92 up up correct
CCNB.US Coastal Carolina Bancshares Inc. 20240422 0 9.6 9.6 9.21 9.5 2500 9.5 down down correct
CCOB.US Century Cobalt Corp. 20240422 0 0.0001 0.0001 0.0001 0.0001 34100 0.0001
CCTL.US Coin Citadel 20240422 0 0.0001 0.0001 0.0001 0.0001 214000 0.0001
CCUR.US CCUR Holdings Inc. 20240422 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240422 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240422 0 1.4 1.62 1.4 1.46 153900 1.46 up up correct
CFNB.US California First National Bancorp 20240422 0 19.25 19.25 19.25 19.25 100 19.25
CGLO.US Coro Global Inc 20240422 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240422 0 45.31 45.31 45.31 45.31 0 45.31
CHUC.US CHARLIES HOLDINGS INC 20240422 0 0.099 0.099 0.0901 0.0901 7800 0.0901 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240422 0 18.51 18.51 18.51 18.51 500 18.51
CLCS.US Cell Source Inc. 20240422 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLRD.US CLEARDAY INC 20240422 0 0.51 0.67 0.51 0.61 2900 0.61 up up correct
CLSH.US CLS Holdings USA Inc 20240422 0 0.055 0.055 0.048 0.055 72580 0.055
CMTV.US Community Bancorp. 20240422 0 16.55 16.62 15.74 15.74 12400 15.74 down down correct
CMUV.US CMUV BANCORP 20240422 0 17.5 17.5 17.5 17.5 200 17.5
CMXC.US Cell MedX Corp. 20240422 0 0.035 0.037 0.035 0.037 39279 0.037 up up correct
CNAF.US Commercial National Financial Corporation 20240422 0 10.15 10.15 10.14 10.15 500 10.15
CNBB.US CNB Community Bancorp Inc 20240422 0 33.99 33.99 33.99 33.99 0 33.99
CNBN.US CNB Bank Shares Inc. 20240422 0 17 17 17 17 0 17
CNBX.US Cannabics Pharmaceuticals Inc. 20240422 0 0.01 0.01 0.01 0.01 73200 0.01
CNFN.US CFN Enterprises Inc 20240422 0 0.55 0.55 0.5 0.5 5000 0.5 down down correct
COSO.US CoastalSouth Bancshares Inc. 20240422 0 16.01 16.01 16 16 3500 16 down down correct
CPKF.US Chesapeake Financial Shares Inc. 20240422 0 16.5 16.5 16.5 16.5 400 16.5
CPMV.US MOSAIC IMMUNOENGINEERING 20240422 0 0.4 0.4 0.313 0.313 1700 0.313 down down correct
CPTP.US Capital Properties Inc. 20240422 0 10.2 10.2 10.2 10.2 0 10.2
CPWR.US Ocean Thermal Energy Corp. 20240422 0 0.0063 0.033 0.0063 0.033 60122 0.033 up up correct
CRBO.US Carbon Energy Corporation 20240422 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240422 0 2.1 2.1 2.1 2.1 0 2.1
CRSS.US Crossroads Systems Inc. 20240422 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240422 0 0.0175 0.0175 0.014 0.014 425000 0.014 down down correct
CRVW.US CareView Communications Inc. 20240422 0 0.04 0.04 0.04 0.04 0 0.04
CRYM.US CRYOMASS TECHNOLOGIES INC 20240422 0 0.0447 0.0447 0.0351 0.0352 157601 0.0352 down down correct
CSHX.US Cashmere Valley Bank 20240422 0 50.5 50.5 50.5 50.5 0 50.5
CTGL.US Citrine Global Corp 20240422 0 0.013 0.013 0.013 0.013 0 0.013
CTUY.US Century Next Financial Corporation 20240422 0 30 30 30 30 100 30
CVAT.US Cavitation Technologies Inc. 20240422 0 0.01 0.01 0.01 0.01 80000 0.01
CVSI.US CV Sciences Inc. 20240422 0 0.04 0.04 0.04 0.04 130800 0.04
CWBK.US CW Bancorp 20240422 0 29.55 29.55 29.55 29.55 0 29.55
CWGL.US Crimson Wine Group Ltd. 20240422 0 5.93 6.05 5.85 6.05 4000 6.05 up up correct
CWPE.US CW Petroleum Corp 20240422 0 0.17 0.17 0.17 0.17 0 0.17
CYBL.US Cyberlux Corp 20240422 0 0.005 0.005 0.0025 0.0045 3148674 0.0045 down down correct
CYDY.US CytoDyn Inc. 20240422 0 0.16 0.16 0.15 0.15 790000 0.15 down down correct
CYSM.US Community Bancorp of Santa Maria 20240422 0 10.45 10.45 10.45 10.45 900 10.45
DBIN.US Dacotah Banks Inc. 20240422 0 32 32 32 32 0 32
DCSX.US DIRECT COMM SOLUTIONS 20240422 0 0.61 0.61 0.61 0.61 0 0.61
DFCO.US DALRADA FINCL CORP 20240422 0 0.235 0.235 0.225 0.226 92800 0.226 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240422 0 0.075 0.0891 0.075 0.0891 400 0.0891 up up correct
DIGP.US DigiPath Inc. 20240422 0 0.0349 0.0389 0.0251 0.0285 235700 0.0285 down down correct
DIMC.US Dimeco Inc. 20240422 0 34.45 34.45 34.45 34.45 500 34.45
DPLS.US Darkpulse Inc 20240422 0 0.0009 0.001 0.0009 0.0009 6000369 0.0009
DPWW.US Diego Pellicer Worldwide Inc. 20240422 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240422 0 0.0003 0.0003 0.0002 0.0003 107900 0.0003
DSBX.US Dogwood State Bank 20240422 0 16 16 16 16 2000 16
DTGI.US Digerati Technologies Inc 20240422 0 0.03 0.03 0.0238 0.0238 177500 0.0238 down down correct
DYNR.US DynaResource Inc. 20240422 0 1.55 1.72 1.55 1.72 2400 1.72 up up correct
EACO.US EACO Corporation 20240422 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240422 0 0.099 0.099 0.072 0.08 818700 0.08 down up incorrect
ELTP.US Elite Pharmaceuticals Inc. 20240422 0 0.13 0.13 0.12 0.13 611800 0.13
ELVG.US ELVICTOR GROUP INC 20240422 0 0.0125 0.0125 0.0125 0.0125 0 0.0125
EMED.US ELECTROMEDICAL TECH INC 20240422 0 0.0004 0.0005 0.0004 0.0005 992400 0.0005 up down incorrect
EMMA.US Emmaus Life Sciences Inc. 20240422 0 0.092 0.092 0.092 0.092 0 0.092
EMYB.US Embassy Bancorp Inc. 20240422 0 13.44 13.44 13.44 13.44 0 13.44
ENBP.US ENB Financial Corp 20240422 0 14.45 15 14.35 14.75 2900 14.75 up down incorrect
ENDV.US Endonovo Therapeutics Inc. 20240422 0 0.0026 0.0026 0.0025 0.0025 60000 0.0025 down up incorrect
ENZC.US Enzolytics Inc 20240422 0 0.0036 0.0037 0.0016 0.0029 99284908 0.0029 down up incorrect
ENZN.US Enzon Pharmaceuticals Inc 20240422 0 0.07 0.07 0.07 0.07 0 0.07
EQFN.US Equitable Financial Corp 20240422 0 13 13 13 13 0 13
ESBS.US ES Bancshares Inc 20240422 0 5.12 5.12 5.12 5.12 0 5.12
ESMC.US Escalon Medical Corp. 20240422 0 0.25 0.25 0.25 0.25 0 0.25
ETCG.US Grayscale Ethereum Classic Trust 20240422 0 13.65 14.28 13.25 13.4 76300 13.4 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240422 0 23.29 24.07 22.84 22.93 2556900 22.93 down down correct
ETST.US Earth Science Tech Inc. 20240422 0 0.061 0.068 0.061 0.065 112175 0.065 up up correct
EWLL.US eWellness Healthcare Corp. 20240422 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EXEO.US Exeo Entertainment Inc. 20240422 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240422 0 2.63 2.7 2.63 2.7 1100 2.7 up up correct
FALC.US FalconStor Software Inc. 20240422 0 2.13 2.13 2.13 2.13 500 2.13
FBAK.US First National Bank Alaska 20240422 0 200 200 199.92 199.92 100 199.92 down down correct
FBPA.US Farmers Bank of Appomattox 20240422 0 22.1 22.1 22.1 22.1 0 22.1
FBTT.US First Bankers Trustshares Inc. 20240422 0 16.8 16.8 16.8 16.8 0 16.8
FCIC.US FCCC Inc. 20240422 0 0.48 0.48 0.48 0.48 0 0.48
FDCT.US FDCTECH INC 20240422 0 0.013 0.015 0.012 0.015 14400 0.015 up up correct
FDVA.US Freedom Bank of Virginia 20240422 0 9.97 9.97 9.97 9.97 0 9.97
FFLO.US FREE FLOW INC 20240422 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240422 0 68.5 68.5 68.5 68.5 400 68.5
FGCO.US Financial Gravity Companies Inc. 20240422 0 0.24 0.24 0.24 0.24 2500 0.24
FGNV.US Forge Innovation Development Corp 20240422 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240422 0 0.02 0.02 0.02 0.02 0 0.02
FLES.US THE 4 LESS GROUP INC 20240422 0 0.023 0.025 0.021 0.024 948600 0.024 up up correct
FLSS.US Forbes Energy Services Ltd 20240422 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240422 0 4600 4600 4400 4499.9702 100 4499.9702 down down correct
FMBM.US F & M Bank Corp. 20240422 0 15.55 15.55 15.53 15.53 700 15.53 down down correct
FMCB.US Farmers & Merchants Bancorp 20240422 0 989.96 989.964 989.96 989.96 100 989.96
FMCC.US Freddie Mac 20240422 0 1.25 1.33 1.24 1.32 1617272 1.32 up up correct
FMHS.US FARMHOUSE INC 20240422 0 0.21 0.21 0.21 0.21 325 0.21
FNAM.US Evolutionary Genomics Inc. 20240422 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240422 0 24.8 25 24.8 25 766 25 up up correct
FNMA.US Federal National Mortgage Association 20240422 0 1.36 1.44 1.35 1.43 2710700 1.43 up up correct
FNRN.US First Northern Community Bancorp 20240422 0 8.95 8.95 8.95 8.95 0 8.95
FORW.US Forwardly Inc 20240422 0 0.0137 0.014 0.0115 0.012 333872 0.012 down down correct
FRSB.US First Resource Bank 20240422 0 13.2001 13.2001 13.2001 13.2001 500 13.2001
FSSN.US FISION Corp. 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240422 0 4.6 4.99 4.55 4.91 68300 4.91 up up correct
FTLF.US FitLife Brands Inc 20240422 0 28.98 28.98 27.85 28.04 4223 28.04 down down correct
FUST.US Fuse Group Holding Inc. 20240422 0 0.989 1.53 0.95 1.3 81500 1.3 up up correct
FWONB.US Liberty Media Formula One Corporation Series B 20240422 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240422 0 0.0001 0.0001 0.0001 0.0001 281345 0.0001
GBFH.US GBank Financial Holdings Inc. 20240422 0 15.3 15.5 15.3 15.5 300 15.5 up up correct
GBLX.US GB Sciences Inc 20240422 0 0.01 0.01 0.01 0.01 35200 0.01
GBTC.US Grayscale Bitcoin Trust 20240422 0 58.86 59.58 58.51 59.26 7510600 59.26 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240422 0 0.0006 0.0006 0.0005 0.0005 21000 0.0005 down down correct
GCEH.US Global Clean Energy Holdings Inc. 20240422 0 0.935 0.935 0.91 0.91 6427 0.91 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240422 0 21.49 21.88 21.38 21.75 54600 21.75 up up correct
GIBX.US GIB CAP GROUP INC 20240422 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240422 0 0.17 0.17 0.17 0.17 600 0.17
GKIN.US Guskin Gold Corp. 20240422 0 0.0095 0.0095 0.0095 0.0095 0 0.0095
GKIT.US Greenkraft Inc. 20240422 0 0.0251 0.0251 0.0251 0.0251 0 0.0251
GLAE.US GlassBridge Enterprises Inc 20240422 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240422 0 1.05 1.06 1.01 1.02 61900 1.02 down down correct
GLNS.US Golden Star Resource Corp. 20240422 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240422 0 1.341 1.42 1.25 1.31 19000 1.31 down down correct
GMER.US GOOD GAMING INC 20240422 0 0.0179 0.0179 0.0178 0.0179 14452 0.0179
GMGT.US Gaming Technologies Inc. 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240422 0 0.0002 0.0002 0.0002 0.0002 1000 0.0002
GNRV.US Grand River Commerce Inc. 20240422 0 2.76 2.76 2.76 2.76 0 2.76
GPFT.US Grapefruit USA Inc 20240422 0 0.0012 0.0012 0.0012 0.0012 109000 0.0012
GPOX.US GPO PLUS INC 20240422 0 0.116 0.13 0.116 0.13 11900 0.13 up up correct
GRMC.US GOLDRICH MINING CO 20240422 0 0.0004 0.0004 0.0004 0.0004 125 0.0004
GRWC.US Grow Capital Inc. 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240422 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240422 0 0.0008 0.0009 0.0008 0.0009 1297987 0.0009 up up correct
GSTX.US Graphene & Solar Technologies Ltd. 20240422 0 0.0058 0.0159 0.0058 0.0159 6000 0.0159 up up correct
GTEH.US Gentech Holdings Inc 20240422 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240422 0 0.171 0.1797 0.1575 0.1628 833100 0.1628 down down correct
GTLL.US Global Techs Ltd 20240422 0 0.0003 0.0003 0.0002 0.0003 2206450 0.0003
GVSI.US Good Vibrations Shoes Inc 20240422 0 0.0024 0.0024 0.0022 0.0023 2977778 0.0023 down down correct
GWSN.US Gulf West Security Network Inc. 20240422 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240422 0 0.01 0.01 0.01 0.01 139000 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240422 0 50.21 50.25 45.54 47.01 6200 47.01 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240422 0 21.1 21.1 21.1 21.1 505 20.7922
HCMC.US Healthier Choices Mgmt 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240422 0 0.12 0.12 0.12 0.12 5000 0.12
HGTXU.US Hugoton Royalty Trust 20240422 0 0.5201 0.5328 0.5201 0.5299 10511 0.5299 up up correct
HLAN.US Heartland BancCorp 20240422 0 88 88.5 87.99 88.5 1600 88.5 up up correct
HLYK.US HealthLynked Corp 20240422 0 0.059 0.059 0.051 0.055 5400 0.055 down down correct
HMBL.US Humbl Inc 20240422 0 0.0008 0.0008 0.0007 0.0008 30691700 0.0008
HMMR.US Hammer Fiber Optics Holdings Corp. 20240422 0 0.36 0.36 0.25 0.25 4700 0.25 down down correct
HPNN.US Hop-On Inc 20240422 0 0.0006 0.0007 0.0005 0.0006 6267198 0.0006
HPTO.US hopTo Inc. 20240422 0 0.31 0.31 0.31 0.31 0 0.31
HQDA.US HQDA Elderly Life Network Corp. 20240422 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240422 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240422 0 0.28 0.28 0.28 0.28 0 0.28
HYSR.US Sunhydrogen Inc. 20240422 0 0.013 0.014 0.013 0.014 2278900 0.014 up up correct
HZEN.US Grayscale Horizen Trust 20240422 0 5.8 6.95 5.8 6.39 31800 6.39 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240422 0 22 22.15 22 22.15 2900 22.15 up up correct
ICBU.US Imd Companies Inc 20240422 0 0.0005 0.0005 0.0005 0.0005 712499 0.0005
ICCT.US iCoreConnect Inc. 20240422 0 1.1501 1.1501 1.05 1.12 57824 1.12 down down correct
ICNB.US Iconic Brands Inc. 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240422 0 1.43 1.45 1.429 1.45 860 1.45 up up correct
IEHC.US IEH Corporation 20240422 0 5.75 6.5 5.2 5.6 3100 5.6 down down correct
IFHI.US Integrated Financial Holdings Inc. 20240422 0 31.05 31.05 31.05 31.05 1200 31.05
IGEN.US IGEN Networks Corp. 20240422 0 0.0003 0.0003 0.0002 0.0003 4600000 0.0003
ILAL.US International Land Alliance Inc. 20240422 0 0.043 0.06 0.035 0.06 21700 0.06 up up correct
ILUS.US Ilustrato Pictures Intl 20240422 0 0.011 0.011 0.009 0.009 3444800 0.009 down down correct
IMCI.US INFINITE GROUP INC 20240422 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240422 0 0.0008 0.0008 0.0005 0.0007 596119 0.0007 down down correct
INBC.US InBankShares Corporation 20240422 0 8.02 8.02 8.02 8.02 0 8.02
INBP.US Integrated BioPharma Inc. 20240422 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240422 0 9.5 9.5 9.5 9.5 0 9.5
INIS.US International Isotopes Inc. 20240422 0 0.04 0.04 0.04 0.04 68000 0.04
INKW.US Greene Concepts Inc New 20240422 0 0.003 0.0031 0.0025 0.0027 13095827 0.0027 down down correct
INLB.US Item 9 Labs Corp. 20240422 0 0.0001 0.0001 0.0001 0.0001 3200 0.0001
INND.US Innerscope Hearing Tech 20240422 0 0.0002 0.0003 0.0002 0.0002 25799705 0.0002
INTI.US Inhibitor Therapeutics Inc. 20240422 0 0.069 0.069 0.069 0.069 0 0.069
INTV.US Integrated Ventures Inc 20240422 0 1.31 1.35 1.2 1.24 6800 1.24 down down correct
INVU.US InvestView Inc. 20240422 0 0.016 0.0166 0.0155 0.0166 181350 0.0166 up up correct
IONI.US I-On Digital Corp. 20240422 0 0.254 0.257 0.25 0.254 31200 0.254
IPIX.US Innovation Pharmaceuticals Inc 20240422 0 0.0042 0.0042 0.0042 0.0042 1400 0.0042
IPSI.US Innovative Payment Solutions Inc. 20240422 0 0.143 0.143 0.143 0.143 100 0.143
IQST.US Iqstel Inc 20240422 0 0.297 0.349 0.286 0.349 562900 0.349 up up correct
ISBA.US Isabella Bank Corporation 20240422 0 17.75 17.98 17.75 17.8 1100 17.8 up up correct
ISCO.US International Stem Cell Corporation 20240422 0 0.07 0.07 0.07 0.07 0 0.07
IVDN.US Innovative Designs Inc. 20240422 0 0.15 0.15 0.15 0.15 0 0.15
IVFH.US Innovative Food Holdings Inc. 20240422 0 0.9997 0.9997 0.9501 0.9996 6300 0.9996 down down correct
IWSY.US ImageWare Systems Incorporated 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240422 0 20.56 20.56 20.56 20.56 102 20.3215
JFBC.US Jeffersonville Bancorp 20240422 0 17 17.79 16.65 17.79 5200 17.79 up up correct
JKSM.US Jacksam Corp. 20240422 0 0.0105 0.0105 0.0105 0.0105 0 0.0105
JSDA.US Jones Soda Co. 20240422 0 0.233 0.233 0.221 0.221 9600 0.221 down down correct
KAYS.US Kaya Holdings Inc. 20240422 0 0.0333 0.0333 0.031 0.031 3000 0.031 down down correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240422 0 0.1 0.12 0.09 0.1 2961200 0.1
KBPH.US Kyto Technology and Life Science Inc. Class B 20240422 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240422 0 34.94 34.94 34.94 34.94 100 34.94
KGKG.US Kona Gold Solutions Inc. 20240422 0 0.0013 0.0015 0.0013 0.0014 18160216 0.0014 up up correct
KISB.US Kish Bancorp Inc. 20240422 0 31 31 31 31 0 31
KITL.US Kisses From Italy Inc 20240422 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
KTEL.US KonaTel Inc. 20240422 0 0.461 0.67 0.461 0.67 37300 0.67 up up correct
KTHN.US Katahdin Bankshares Corp. 20240422 0 22.55 22.55 22.5 22.5 300 22.5 down down correct
LBRDB.US Liberty Broadband Corp. Class B 20240422 0 51 51 51 51 0 51
LBSR.US LIBERTY STAR URANM METLS 20240422 0 0.34 0.345 0.32 0.32 4300 0.32 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240422 0 0.03 0.03 0.025 0.028 16700 0.028 down down correct
LDSN.US Luduson G Inc 20240422 0 0.153 0.153 0.153 0.153 4800 0.153
LEAI.US Legacy Education Alliance Inc 20240422 0 0.1489 0.1489 0.1489 0.1489 0 0.1489
LFER.US Life on Earth Inc. 20240422 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240422 0 14.76 14.95 14.6 14.95 700 14.95 up up correct
LGCP.US LEGION CAP CORP 20240422 0 0.0322 0.0322 0.0322 0.0322 0 0.0322
LGIQ.US Logiq Inc. 20240422 0 0.035 0.038 0.028 0.038 525600 0.038 up up correct
LICT.US LICT Corporation 20240422 0 16000 16000 16000 16000 100 16000
LIVC.US Live Current Media Inc. 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240422 0 29.75 29.75 29.75 29.75 0 29.75
LQMT.US Liquidmetal Technologies Inc. 20240422 0 0.06 0.07 0.06 0.06 205500 0.06
LSMG.US Lode-Star Mining Inc. 20240422 0 0.008 0.008 0.008 0.008 0 0.008
LTCN.US Grayscale Litecoin TR LTC 20240422 0 37.85 41.63 37.54 40.93 244400 40.93 up up correct
LTNC.US Labor Smart Inc 20240422 0 0.0057 0.0062 0.0035 0.0042 80685109 0.0042 down down correct
LTUM.US Lithium Corporation 20240422 0 0.038 0.038 0.035 0.036 15500 0.036 down down correct
LUMB.US Lumbee Guaranty Bank 20240422 0 10 10 10 10 0 10
LUVU.US Luvu Brands Inc. 20240422 0 0.08 0.08 0.06 0.06 20000 0.06 down down correct
LYBC.US Lyons Bancorp Inc. 20240422 0 39.5 39.5 39.5 39.5 600 39.5
MACE.US Mace Security International Inc. 20240422 0 0.04 0.04 0.04 0.04 1700 0.04
MAGE.US Magellan Gold Corporation 20240422 0 0.148 0.148 0.148 0.148 2000 0.148
MBLU.US Morris State Bancshares Inc 20240422 0 16.4 16.4 16.4 16.4 0 16.4
MCBI.US Mountain Commerce Bancorp Inc. 20240422 0 18 18 18 18 101 17.9486
MCOA.US Marijuana Company of America Inc. 20240422 0 0.0001 0.0002 0.0001 0.0002 30428430 0.0002 up down incorrect
MDCN.US Medican Enterprises Inc 20240422 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240422 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240422 0 0.78 0.8 0.78 0.78 76500 0.78
MFON.US Mobivity Holdings Corp. 20240422 0 0.55 0.55 0.55 0.55 0 0.55
MGTI.US MGT Capital Investments Inc. 20240422 0 0.0017 0.002 0.0017 0.002 456716 0.002 up down incorrect
MHGU.US Meritage Hospitality Group Inc. 20240422 0 17.93 17.93 17.93 17.93 0 17.93
MHTX.US Manhattan Scientifics Inc. 20240422 0 0.0017 0.0017 0.0017 0.0017 300000 0.0017
MITI.US MITESCO INC 20240422 0 0.28 0.5 0.28 0.44 5000 0.44 up down incorrect
MJHI.US MJ Harvest Inc. 20240422 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240422 0 0.0021 0.0023 0.002 0.002 6929929 0.002 down up incorrect
MJNE.US MJ HOLDINGS INC 20240422 0 0.004 0.007 0.004 0.007 31000 0.007 up up correct
MMEX.US Mmex Resources Corp 20240422 0 0.0002 0.0002 0.0001 0.0002 144057057 0.0002
MMND.US Mastermind Inc. 20240422 0 0.03 0.03 0.03 0.03 0 0.03
MNAT.US Marquette National Corporation 20240422 0 26 26 26 26 0 26
MNBO.US MNB Holdings Corporation 20240422 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240422 0 46.25 46.25 46.25 46.25 0 46.25
MNTR.US Mentor Capital Inc. 20240422 0 0.04 0.05 0.04 0.05 53700 0.05 up up correct
MPIR.US Empire Diversified Energy Inc. 20240422 0 0.277 0.277 0.21 0.21 2300 0.21 down down correct
MRMD.US MariMed Inc 20240422 0 0.261 0.266 0.251 0.256 134600 0.256 down down correct
MRZM.US Marizyme Incorporated 20240422 0 0.1 0.1 0.1 0.1 0 0.1
MSTO.US Masterbeat Corp 20240422 0 0.0001 0.0001 0.0001 0.0001 150000 0.0001
MVLY.US Mission Valley Bancorp 20240422 0 13.6 13.6 13.6 13.6 200 13.6
NANX.US Nanophase Technologies Corporation 20240422 0 0.98 0.99 0.97 0.99 51800 0.99 up up correct
NASB.US NASB Financial Inc. 20240422 0 32.01 32.03 32.01 32.03 1900 32.03 up up correct
NAUH.US National American University Holdings Inc. 20240422 0 0.07 0.07 0.07 0.07 0 0.07
NBIO.US Nascent Biotech Inc. 20240422 0 0.0999 0.0999 0.08 0.0899 189259 0.0899 down down correct
NGTF.US NightFood Holdings Inc. 20240422 0 0.0089 0.0097 0.008 0.0097 93162 0.0097 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240422 0 16.55 16.55 16.55 16.55 70 16.3616
NLCP.US NewLake Capital Partners 20240422 0 17.9 18.5 17.6 18.3 42100 18.3 up up correct
NLST.US Netlist Inc 20240422 0 1.39 1.46 1.39 1.44 389800 1.44 up up correct
NOBH.US Nobility Homes Inc. 20240422 0 34.66 34.66 34.66 34.66 0 34.66
NOHO.US Novation Holdings Inc 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240422 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240422 0 0.3 0.3 0.3 0.3 100 0.3
NSAV.US Net Savings Link Inc 20240422 0 0.0028 0.0029 0.0025 0.0028 24869608 0.0028
NUGS.US Cannabis Strategic Ventures 20240422 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240422 0 0.0665 0.0665 0.0665 0.0665 0 0.0665
NUVR.US Nuvera Communications Inc. 20240422 0 11.35 11.35 11.35 11.35 2 11.35
NWBO.US Northwest Biotherapeutics Inc. 20240422 0 0.51 0.51 0.48 0.48 1499500 0.48 down down correct
NWYF.US Northway Financial Inc. 20240422 0 18.25 18.25 18.25 18.25 4500 18.25
NXEN.US Nexien BioPharma Inc. 20240422 0 0.016 0.016 0.016 0.016 6000 0.016
ODII.US ODYSSEY SEMCONDCTR TECH 20240422 0 0.0727 0.0727 0.0727 0.0727 0 0.0727
ODYY.US Odyssey Group International Inc. 20240422 0 0.031 0.036 0.031 0.036 18300 0.036 up up correct
OMTK.US Omnitek Engineering Corp. 20240422 0 0.02 0.02 0.02 0.02 200 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240422 0 1.5 1.5 1.5 1.5 0 1.5
OPTI.US Optec International Inc 20240422 0 0.0031 0.0034 0.003 0.0032 17231132 0.0032 up up correct
OPVS.US NanoFlex Power Corp. 20240422 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240422 0 7.12 7.2789 6.9 6.909 20945 6.909 down down correct
OSBK.US Oconee Financial Corporation 20240422 0 33.75 33.75 33.75 33.75 0 33.75
OTCM.US OTC Markets Group Inc. 20240422 0 52 52 51.99 52 21800 52
OTLC.US ONCOTELIC THERAPEUTCS INC 20240422 0 0.04 0.04 0.04 0.04 3500 0.04
OTTW.US Ottawa Bancorp Inc. 20240422 0 11.39 11.39 11.39 11.39 0 11.39
OWPC.US One World Pharma Inc. 20240422 0 0.0699 0.0699 0.0699 0.0699 1587 0.0699
OZSC.US Ozop Energy Solutions Inc 20240422 0 0.0008 0.0008 0.0007 0.0008 22706943 0.0008
PBAM.US Private Bancorp of America Inc. 20240422 0 34.05 34.3 33.83 34.25 6400 34.25 up up correct
PBIO.US Pressure BioSciences Inc. 20240422 0 0.23 0.28 0.23 0.25 32500 0.25 up up correct
PBNC.US PB Financial Corporation 20240422 0 40.1 40.1 39.82 39.82 900 39.3281 down down correct
PBNK.US Pinnacle Bank 20240422 0 15.51 15.51 15.51 15.51 2000 15.51
PBSV.US Pharma-Bio Serv Inc. 20240422 0 0.7 0.7 0.7 0.7 1200 0.7
PBYA.US Upstryve Inc 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240422 0 15.94 15.94 15.94 15.94 100 15.94
PFHO.US Pacific Health Care Organization Inc. 20240422 0 0.73 0.73 0.73 0.73 0 0.73
PFLC.US Pacific Financial Corporation 20240422 0 9.45 9.45 9.45 9.45 900 9.45
PFTI.US Puradyn Filter Technologies Incorporated 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240422 0 0.078 0.0849 0.071 0.0766 12325 0.0766 down down correct
PGTK.US Pacific Green Technologies Inc. 20240422 0 0.44 0.44 0.44 0.44 5000 0.44
PHCG.US Pure Harvest Cannabis Group Inc. 20240422 0 0.002 0.002 0.002 0.002 0 0.002
PHIL.US Phi Group Inc 20240422 0 0.0003 0.0003 0.0002 0.0003 37706131 0.0003
PHOT.US GrowLife Inc. 20240422 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
PKTX.US ProtoKinetix Incorporated 20240422 0 0.017 0.0185 0.017 0.0185 76014 0.0185 up up correct
PMHG.US Prime Meridian Holding Co. 20240422 0 22 22 22 22 0 22
PPBN.US Pinnacle Bankshares Corporation 20240422 0 27.98 27.98 27.98 27.98 0 27.98
PPHI.US Positive Physicians Holdings Inc. 20240422 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240422 0 0.15 0.15 0.14 0.15 18100 0.15
PSBQ.US PSB Holdings Inc. 20240422 0 20.51 20.89 20.27 20.5 2200 20.5 down down correct
PTOI.US Plastic2Oil Inc. 20240422 0 0.0058 0.0059 0.005 0.005 108084 0.005 down down correct
PUBC.US PureBase Corporation 20240422 0 0.066 0.066 0.056 0.056 2400 0.056 down down correct
PURE.US Pure Bioscience Inc. 20240422 0 0.07 0.08 0.07 0.08 73900 0.08 up up correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240422 0 0.195 0.195 0.192 0.195 63400 0.195
PWCO.US PwrCor Inc. 20240422 0 0.051 0.051 0.051 0.051 20006 0.051
PXFG.US Phoenix Footwear Group Inc. 20240422 0 0.05 0.05 0.05 0.05 8000 0.05
QBIO.US Q BioMed Inc. 20240422 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
QEPC.US Q.E.P. CO INC 20240422 0 27 27 26.22 26.35 1173 26.35 down up incorrect
QGSI.US QuantGate Systems Inc 20240422 0 0.0315 0.0315 0.0315 0.0315 0 0.0315
QMCI.US QuoteMedia Inc. 20240422 0 0.2 0.2 0.2 0.2 1000 0.2
QNTO.US Quaint Oak Bancorp Inc. 20240422 0 10.6 10.6 10.55 10.55 400 10.55 down up incorrect
QPRC.US Quest Patent Research Corp. 20240422 0 0.7 0.7 0.7 0.7 0 0.7
QRON.US Qrons Inc. 20240422 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240422 0 0.004 0.0041 0.004 0.0041 3155 8.14 up down incorrect
QSEP.US QS Energy Inc. 20240422 0 0.0594 0.0594 0.054 0.054 43650 0.054 down up incorrect
RASP.US Rasna Therapeutics Inc. 20240422 0 0.0078 0.0078 0.0078 0.0078 0 0.0078
RDGL.US Vivos Inc 20240422 0 0.106 0.1067 0.101 0.1065 399559 0.1065 up down incorrect
RELT.US Reliant Holdings Inc. 20240422 0 0.139 0.139 0.139 0.139 200 0.139
RGBP.US Regen Biopharma Inc 20240422 0 0.7 0.7 0.6003 0.7 1490 0.7
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240422 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240422 0 0.0021 0.0021 0.0021 0.0021 300 0.0021
RMHB.US Rocky Mountain High Brands Inc 20240422 0 0.012 0.0122 0.0102 0.0122 21000 0.0122 up up correct
ROYE.US Royal Energy Resources Inc. 20240422 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240422 0 0.04 0.04 0.04 0.04 1000 0.04
RPMT.US Rego Payment Architectures Inc 20240422 0 1.093 1.14 1.05 1.12 45300 1.12 up up correct
RRIF.US Rainforest Resources Inc. 20240422 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240422 0 0.0008 0.0009 0.0008 0.0009 5336935 0.0009 up up correct
RSTN.US RDE INC 20240422 0 4.068 4.068 4.06 4.06 400 4.06 down down correct
RWCB.US Redwood Capital Bancorp 20240422 0 20.5 20.5 20.5 20.5 0 20.4225
RXMD.US Progressive Care Inc. 20240422 0 1.92 1.92 1.92 1.92 0 1.92
SABK.US South Atlantic Bancshares Inc. 20240422 0 10.71 10.71 10.7 10.71 700 10.71
SAML.US SAMSARA LUGGAGE INC 20240422 0 0.0242 0.0242 0.0237 0.0237 53250 0.0237 down down correct
SANP.US Santo Mining Corp 20240422 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240422 0 0.45 0.45 0.45 0.45 0 0.45
SCIA.US SCI Engineered Materials Inc. 20240422 0 5.4 5.48 5.4 5.47 2800 5.47 up up correct
SCND.US Scientific Industries Inc. 20240422 0 1.315 1.4 1.31 1.4 11200 1.4 up up correct
SCOO.US School Specialty Inc. 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240422 0 27.6 27.7664 27.01 27.6 5752 27.4382
SEGI.US Sycamore Entmt Group Inc 20240422 0 0.0006 0.0007 0.0006 0.0007 76844 0.0007 up down incorrect
SENR.US Strategic Environmental & Energy Resources Inc. 20240422 0 0.1 0.1 0.1 0.1 121800 0.1
SGMD.US Sugarmade Inc. 20240422 0 0.0033 0.0035 0.003 0.003 10935 0.003 down up incorrect
SHMP.US NaturalShrimp Inc. 20240422 0 0.011 0.011 0.01 0.01 6073600 0.01 down up incorrect
SHRG.US Sharing Services Global Corp. 20240422 0 0.002 0.003 0.002 0.003 91900 0.003 up down incorrect
SHWZ.US Medicine Man Technologies Inc. 20240422 0 0.6553 0.7045 0.6523 0.68 44100 0.68 up down incorrect
SING.US SinglePoint Inc. 20240422 0 0.174 0.18 0.166 0.172 364800 0.172 down up incorrect
SIRC.US Solar Integrated Roofing Corp 20240422 0 0.0003 0.0003 0.0002 0.0003 40770116 0.0003
SKAS.US Saker Aviation Services Inc. 20240422 0 8.47 8.63 8.47 8.63 1800 8.63 up down incorrect
SKVI.US Skinvisible Inc. 20240422 0 0.061 0.061 0.061 0.061 562 0.061
SKYE.US SKYE BIOSCIENCE INC 20240422 0 15.67 16.01 14.005 14.81 216500 14.81 down up incorrect
SMGI.US SMG Industries Inc. 20240422 0 0.051 0.051 0.051 0.051 0 0.051
SMKG.US SMART CARD MKTG SYS INC 20240422 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240422 0 0.0003 0.0004 0.0003 0.0003 27892339 0.0003
SNVP.US Savoy Energy Corp New 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240422 0 0.0259 0.0259 0.019 0.0215 605042 0.0215 down down correct
SNYR.US Synergy CHC Corp. 20240422 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240422 0 16.8 17.5 16.8 17.5 3200 17.5 up up correct
SPGX.US Sustainable Projects Group Inc 20240422 0 0.037 0.037 0.037 0.037 0 0.037
SPYR.US SPYR INC 20240422 0 0.0001 0.0002 0.0001 0.0002 10610000 0.0002 up up correct
SRGZ.US Star Gold Corp. 20240422 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240422 0 16.75 16.75 16.5 16.5 700 16.5 down down correct
STCB.US Starco Brands Inc 20240422 0 0.134 0.138 0.134 0.138 6000 0.138 up up correct
STEV.US Stevia Corp 20240422 0 0.0033 0.0033 0.0026 0.0033 178576 0.0033
STHI.US Sprout Tiny Homes Inc. 20240422 0 0.016 0.016 0.016 0.016 10 0.016
STLY.US HG Holdings Inc. 20240422 0 5.9 6 5.9 6 1000 6 up up correct
STMH.US Stem Holdings Inc. 20240422 0 0.1 0.1 0.1 0.1 0 0.1
SUME.US Summer Energy Holdings Inc. 20240422 0 0.4 0.4 0.4 0.4 0 0.4
SUND.US Sundance Strategies Inc. 20240422 0 0.75 0.9 0.75 0.9 200 0.9 up up correct
SVBT.US SVB & T Corporation 20240422 0 40.5 40.5 40.5 40.5 0 40.5
SYEV.US Seychelle Environmental Technologies Inc. 20240422 0 0.0365 0.0365 0.0365 0.0365 0 0.0365
SYNE.US Synthesis Energy Systems Inc. 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SYSX.US Sysorex Inc. 20240422 0 0.0006 0.0006 0.0006 0.0006 10 0.0006
TAUG.US Tauriga Sciences Inc. 20240422 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240422 0 4.05 4.11 4 4.01 4700 4.01 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240422 0 0.3 0.3 0.3 0.3 0 0.3
TCNB.US Town Center Bank 20240422 0 5.73 5.73 5.73 5.73 0 5.73
TDNT.US Trident Brands Incorporated 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240422 0 0.1389 0.1389 0.1389 0.1389 0 0.1389
TGEN.US TECOGEN INC 20240422 0 0.585 0.69 0.585 0.69 2300 0.69 up up correct
TGHI.US Touchpoint Group Holdings Inc. 20240422 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240422 0 0.042 0.042 0.042 0.042 1000 0.042
TIKK.US Tel-Instrument Electronics Corp 20240422 0 1.74 1.8 1.63 1.8 8700 1.8 up up correct
TIXC.US Tix Corporation 20240422 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240422 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240422 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240422 0 0.0078 0.0078 0.0078 0.0078 520 0.0078
TLRS.US Timberline Resources Corporation 20240422 0 0.11 0.11 0.08 0.1 244400 0.1 down down correct
TLSS.US TRANSPORTATION & LOGISTIC 20240422 0 0.0001 0.0002 0.0001 0.0001 16402609 0.0001
TMBXF.US Tombstone Exploration Corporation 20240422 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
TMRC.US Texas Mineral Resources Corp. 20240422 0 0.36 0.37 0.36 0.37 15600 0.37 up up correct
TOFB.US Tofutti Brands Inc. 20240422 0 0.88 0.88 0.74 0.74 34600 0.74 down down correct
TPCS.US TechPrecision Corporation 20240422 0 5 5.25 4.94 5.25 6100 5.25 up up correct
TPTW.US TPT Global Tech Inc. 20240422 0 0.0005 0.0008 0.0005 0.0005 1560125 0.0005
TRCK.US Track Group Inc. 20240422 0 0.27 0.27 0.27 0.27 0 0.27
TRVR.US Two Rivers Financial Group Inc 20240422 0 33 33 33 33 0 33
TSSI.US TSS Inc. 20240422 0 0.74 0.84 0.73 0.8 75600 0.8 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240422 0 50 50 50 50 1700 50
TYFG.US Tri-County Financial Group Inc. 20240422 0 37.98 38 37.98 38 400 38 up up correct
UBAB.US United Bancorporation of Alabama Inc. 20240422 0 42 42 41.5 41.5 4700 41.5 down down correct
UCASU.US UC Asset Limited Partnership 20240422 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240422 0 0.065 0.078 0.06 0.075 279000 0.075 up up correct
UNIB.US University Bancorp Inc. 20240422 0 13.2 13.2 13.2 13.2 0 13.2
UNIF.US U & I Financial Corp. 20240422 0 7 7 6.75 6.75 1675 6.75 down down correct
UNIR.US Uniroyal Global Engineered Products Inc. 20240422 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNTN.US United Tennessee Bankshares Inc. 20240422 0 17.05 17.05 17.05 17.05 0 17.05
UNXP.US United Express Inc 20240422 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240422 0 0.51 0.51 0.51 0.51 0 0.51
USAQ.US USA EQUITIES CORP 20240422 0 0.093 0.093 0.093 0.093 200 0.093
USMT.US US Metro Bancorp Inc. 20240422 0 3.23 3.23 3.22 3.22 500 3.22 down down correct
UWHR.US Uwharrie Capital Corp 20240422 0 7.5 7.5 7.5 7.5 0 7.5
VFRM.US Veritas Farms Inc. 20240422 0 0.02 0.02 0.02 0.02 0 0.02
VISM.US Visium Technologies Inc 20240422 0 0.0057 0.006 0.0045 0.0045 4551000 0.0045 down down correct
VIVC.US Vivic Corp. 20240422 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240422 0 0.195 0.22 0.19 0.22 71509 0.22 up down incorrect
VPER.US Viper Networks Inc 20240422 0 0.0003 0.0004 0.0003 0.0004 513572 0.0004 up down incorrect
VPLM.US Voip-Pal.com Inc. 20240422 0 0.0139 0.014 0.013 0.0136 3807442 0.0136 down up incorrect
VRUS.US Verus International Inc. 20240422 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240422 0 10.2 10.2 10.2 10.2 0 10.2
VYCO.US Vycor Medical Inc. 20240422 0 0.084 0.084 0.084 0.084 0 0.084
VYND.US VYNLEADS INC 20240422 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240422 0 0.0055 0.0055 0.0055 0.0055 0 0.0055
WARM.US Cool Technologies Inc. 20240422 0 0.0011 0.0015 0.0011 0.0013 789500 0.0013 up down incorrect
WAYN.US Wayne Savings Bancshares Inc. 20240422 0 24.1 24.1 24.1 24.1 0 24.1
WBBW.US Westbury Bancorp Inc 20240422 0 28 28 28 28 0 28
WCRS.US Western Capital Resources Inc. 20240422 0 4.9 4.9 4.9 4.9 0 4.9
WCUI.US Wellness Center USA Inc. 20240422 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WDDD.US Worlds Inc. 20240422 0 0.0145 0.02 0.0145 0.02 110470 0.02 up down incorrect
WDLF.US Social Life Network Inc 20240422 0 0.0005 0.0006 0.0004 0.0004 5764620 0.0004 down up incorrect
WINR.US Simplicity Esports and Gaming Company. 20240422 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240422 0 0.31 0.36 0.31 0.35 12200 0.35 up down incorrect
WRIV.US White River Bancshares Co. 20240422 0 57 57 57 57 0 57
WTBFB.US W T B Financial Crp B 20240422 0 260.25 268.76 260.25 268.76 200 268.76 up up correct
XDSL.US mPhase Technologies Inc. 20240422 0 0.0015 0.0015 0.0015 0.0015 0 0.0015
XERI.US XERIANT INC 20240422 0 0.02 0.022 0.019 0.02 2107400 0.02
ZCSH.US Grayscale Zcash Trust 20240422 0 5.98 6.45 5.35 6.233 104500 6.233 up up correct
ZDPY.US Zoned Properties Inc. 20240422 0 0.481 0.58 0.481 0.58 1400 0.58 up up correct
ZNOG.US Zion Oil & Gas Inc 20240422 0 0.07 0.08 0.07 0.07 1507800 0.07

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