CollectAI

close-otc

2024/04/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240425 0 0.0249 0.0255 0.0242 0.0246 3967813 0.0246 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240425 0 1.29 1.29 1.24 1.24 165900 1.24 down down correct
ABMC.US AMER BIO MEDICA CORP 20240425 0 0.0003 0.0003 0.0003 0.0003 700 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240425 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240425 0 0.065 0.068 0.061 0.061 2500 0.061 down down correct
ACBM.US Acro Biomedical Co Ltd 20240425 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240425 0 7.7 8.25 7.7 8.25 2300 8.25 up up correct
ACUR.US Acura Pharmaceuticals Inc. 20240425 0 0.01 0.01 0.01 0.01 0 0.01
ADGO.US Advantego Corp 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240425 0 0.0611 0.0611 0.0611 0.0611 2000 0.0611
ADMT.US ADM Tronics Unlimited Inc. 20240425 0 0.08 0.08 0.08 0.08 700 0.08
AERG.US Applied Energetics Inc. 20240425 0 1.88 1.99 1.85 1.91 24800 1.91 up up correct
AFIPA.US Amfi Corp A 20240425 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240425 0 0.04 0.04 0.04 0.04 15600 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240425 0 0.0035 0.0036 0.0033 0.0033 48079502 0.0033 down down correct
ALBY.US Community Capital Bancshares Inc. 20240425 0 18.75 18.75 18.75 18.75 0 18.75
ALDS.US APPlife Digital Solutions Inc. 20240425 0 0.011 0.0121 0.01 0.01 137822 0.01 down down correct
ALID.US Allied Corp. (California) 20240425 0 0.167 0.167 0.145 0.1552 1373 0.1552 down down correct
ALKM.US Alkame Holdings Inc 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240425 0 26.99 26.99 26.99 26.99 100 26.99
ALTD.US Altitude International Inc. 20240425 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240425 0 0.0002 0.0007 0.0002 0.0005 3956692 0.0005 up up correct
AMBZ.US American Business Bank 20240425 0 33.11 33.5 32.99 33.5 7900 33.5 up up correct
AMCT.US American Education Center Inc. 20240425 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMIH.US AMERICAN INTL HLDGS CORP 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMMJ.US American Cannabis Company Inc 20240425 0 0.01 0.011 0.01 0.01 97900 0.01
AMMX.US AmeraMex International Inc. 20240425 0 0.133 0.133 0.133 0.133 0 0.133
AMNL.US Applied Minerals Inc. 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240425 0 0.04 0.04 0.04 0.04 0 0.04
ANDR.US Andrea Electronics Corporation 20240425 0 0.01 0.01 0.01 0.01 30 0.01
ARBV.US American Riviera Bank 20240425 0 15.7 15.7 15.7 15.7 300 15.7
ARTH.US Arch Therapeutics Inc. 20240425 0 1.18 1.18 1.18 1.18 125 1.18
ATAO.US ALTAIR INTERNATIONAL CORP 20240425 0 0.095 0.1 0.072 0.072 248100 0.072 down down correct
ATGN.US Altigen Communications Inc 20240425 0 0.75 0.75 0.75 0.75 1200 0.75
ATRX.US Adhera Therapeutics Inc 20240425 0 0.01 0.01 0.01 0.01 0 0.01
ATVK.US Ameritek Ventures 20240425 0 0.0012 0.0012 0.0012 0.0012 4060248 0.0012
AUNXF.US Axp Energy Ltd 20240425 0 0.0006 0.0007 0.0006 0.0007 159005 0.0007 up up correct
AXIM.US AXIM Biotechnologies Inc. 20240425 0 0.011 0.013 0.009 0.012 2051200 0.012 up up correct
AZFL.US Amazonas Florestal New 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240425 0 0.79 0.79 0.79 0.79 0 0.79
BANT.US Bantec Inc 20240425 0 0.0075 0.0075 0.007 0.007 1206914 0.007 down down correct
BASA.US Basanite Inc. 20240425 0 0.012 0.012 0.009 0.009 114000 0.009 down down correct
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240425 0 46.25 46.25 46.25 46.25 100 46.25
BAYP.US Bayport Intl Holdgs Inc 20240425 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240425 0 9.18 9.18 9.18 9.18 200 9.18
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240425 0 13.6 14.72 13.25 14.55 390300 14.55 up up correct
BCTF.US Bancorp 34 Inc. 20240425 0 9.22 9.22 9.06 9.06 800 9.06 down down correct
BDCO.US Blue Dolphin Energy Company 20240425 0 6.82 6.82 6.82 6.82 0 6.82
BDGR.US Black Dragon Res Cos Inc 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240425 0 2.92 2.92 2.92 2.92 200 2.92
BEGI.US BlackStar Enterprise Group Inc. 20240425 0 0.0022 0.0022 0.0018 0.0019 16348337 0.0019 down down correct
BELP.US Belpointe REIT Inc 20240425 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240425 0 28.15 28.15 28.05 28.05 1158 28.05 down up incorrect
BFCH.US Bitfrontier Capital Hldgs 20240425 0 0.0064 0.0064 0.0061 0.0061 259000 0.0061 down up incorrect
BIIO.US Bionovate Technologies 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240425 0 0.003 0.004 0.003 0.003 5365500 0.003
BLGO.US BioLargo Inc. 20240425 0 0.34 0.35 0.34 0.34 89400 0.34
BMNM.US Bimini Capital Management Inc. Class A 20240425 0 0.9 0.9 0.9 0.9 0 0.9
BMTM.US Bright Mountain Media Inc. 20240425 0 0.0541 0.0541 0.0541 0.0541 0 0.0541
BNCC.US BNCCorp Inc. 20240425 0 21.66 21.66 21.66 21.66 0 21.66
BNET.US Bion Environmental Technologies Inc. 20240425 0 0.65 0.65 0.65 0.65 0 0.65
BOID.US Bank of Idaho Holding Co 20240425 0 28.25 28.25 28.25 28.25 0 28.25
BRLL.US Barrel Energy Inc 20240425 0 0.006 0.0071 0.006 0.0071 1416736 0.0071 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240425 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240425 0 0.498 0.498 0.498 0.498 0 0.498
BSFO.US Bank San Francisco California NEW 20240425 0 26 26 26 26 0 26
BSPK.US Bespoke Extracts Inc 20240425 0 0.1099 0.1099 0.1099 0.1099 0 0.1099
BTIM.US Boatim Inc. 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240425 0 0.08 0.08 0.08 0.08 6700 0.08
BUKS.US Butler National Corporation 20240425 0 0.83 0.85 0.81 0.81 50600 0.81 down down correct
BWMG.US BROWNIE'S MARINE GRP INC 20240425 0 0.0123 0.0123 0.0123 0.0123 0 0.0123
CANB.US Can B Corp. 20240425 0 0.035 0.035 0.035 0.035 0 0.035
CANN.US General Cannabis Corp. 20240425 0 0.0807 0.085 0.0807 0.0825 34200 0.0825 up up correct
CAPC.US Capstone Cos. Inc. 20240425 0 0.019 0.019 0.011 0.011 7200 0.011 down down correct
CAPS.US Capstone Therapeutics Corp. 20240425 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240425 0 0.001 0.001 0.0009 0.0009 1766430 0.0009 down down correct
CBAF.US Citba Financial Corporation 20240425 0 24.25 24.25 24.25 24.25 200 24.25
CBBI.US CBB Bancorp Inc 20240425 0 9.77 9.78 9.7 9.75 8500 9.75 down down correct
CBDS.US Cannabis Sativa Inc. 20240425 0 0.0196 0.0196 0.0165 0.0196 108500 0.0196
CBKM.US Consumers Bancorp Inc. 20240425 0 16.1 16.4 16.1 16.4 1100 16.4 up up correct
CBTN.US Citizens Bancorp Investment Inc Class A 20240425 0 31.5 31.5 31.5 31.5 0 31.311
CBWA.US Commencement Bank 20240425 0 9.92 9.99 9.75 9.92 1300 9.92
CCNB.US Coastal Carolina Bancshares Inc. 20240425 0 9.475 9.475 9.475 9.475 0 9.475
CCOB.US Century Cobalt Corp. 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCUR.US CCUR Holdings Inc. 20240425 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240425 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240425 0 1.49 1.54 1.46 1.52 23000 1.52 up up correct
CFNB.US California First National Bancorp 20240425 0 19.25 19.25 19.25 19.25 0 19.25
CGLO.US Coro Global Inc 20240425 0 0.0005 0.0005 0.0005 0.0005 600 0.0005
CHBH.US Croghan Bancshares Inc. 20240425 0 45.31 45.31 45.31 45.31 0 45.31
CHUC.US CHARLIES HOLDINGS INC 20240425 0 0.1081 0.1081 0.0996 0.0996 1500 0.0996 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240425 0 18.55 18.55 18.55 18.55 0 18.55
CLCS.US Cell Source Inc. 20240425 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLRD.US CLEARDAY INC 20240425 0 0.64 0.65 0.6 0.62 2000 0.62 down down correct
CLSH.US CLS Holdings USA Inc 20240425 0 0.0546 0.055 0.0425 0.055 87475 0.055 up up correct
CMTV.US Community Bancorp. 20240425 0 15.75 15.75 15.75 15.75 200 15.75
CMUV.US CMUV BANCORP 20240425 0 17.61 17.61 17.5 17.5 400 17.5 down down correct
CMXC.US Cell MedX Corp. 20240425 0 0.044 0.0478 0.032 0.032 19200 0.032 down down correct
CNAF.US Commercial National Financial Corporation 20240425 0 10.1 10.1 10.1 10.1 700 10.1
CNBB.US CNB Community Bancorp Inc 20240425 0 33.99 33.99 33.99 33.99 0 33.99
CNBN.US CNB Bank Shares Inc. 20240425 0 17.05 17.05 17.05 17.05 0 17.05
CNBX.US Cannabics Pharmaceuticals Inc. 20240425 0 0.01 0.01 0.01 0.01 122100 0.01
CNFN.US CFN Enterprises Inc 20240425 0 0.5 0.52 0.5 0.52 33200 0.52 up up correct
COSO.US CoastalSouth Bancshares Inc. 20240425 0 17 17.49 17 17.49 460 17.49 up up correct
CPKF.US Chesapeake Financial Shares Inc. 20240425 0 17.2 17.45 17.2 17.2 2500 17.2
CPMV.US MOSAIC IMMUNOENGINEERING 20240425 0 0.313 0.313 0.313 0.313 0 0.313
CPTP.US Capital Properties Inc. 20240425 0 10.2 10.2 10.2 10.2 0 10.2
CPWR.US Ocean Thermal Energy Corp. 20240425 0 0.03 0.03 0.02 0.02 22225 0.02 down down correct
CRBO.US Carbon Energy Corporation 20240425 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240425 0 2.04 2.06 2.02 2.06 4200 2.06 up up correct
CRSS.US Crossroads Systems Inc. 20240425 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240425 0 0.0127 0.0131 0.0071 0.0071 5877900 0.0071 down down correct
CRVW.US CareView Communications Inc. 20240425 0 0.05 0.05 0.05 0.05 200 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240425 0 0.0351 0.0357 0.035 0.035 16822 0.035 down down correct
CSHX.US Cashmere Valley Bank 20240425 0 50.47 50.47 49.1 49.94 2300 49.94 down down correct
CTGL.US Citrine Global Corp 20240425 0 0.013 0.013 0.013 0.013 0 0.013
CTUY.US Century Next Financial Corporation 20240425 0 30 30 30 30 0 30
CVAT.US Cavitation Technologies Inc. 20240425 0 0.01 0.01 0.01 0.01 165700 0.01
CVSI.US CV Sciences Inc. 20240425 0 0.04 0.04 0.04 0.04 46600 0.04
CWBK.US CW Bancorp 20240425 0 29.55 29.55 29.55 29.55 0 29.55
CWGL.US Crimson Wine Group Ltd. 20240425 0 5.83 5.9 5.83 5.9 1700 5.9 up down incorrect
CWPE.US CW Petroleum Corp 20240425 0 0.17 0.17 0.17 0.17 0 0.17
CYBL.US Cyberlux Corp 20240425 0 0.005 0.005 0.0035 0.004 1733995 0.004 down down correct
CYDY.US CytoDyn Inc. 20240425 0 0.15 0.15 0.14 0.15 420700 0.15
CYSM.US Community Bancorp of Santa Maria 20240425 0 10.46 10.46 10.46 10.46 1000 10.46
DBIN.US Dacotah Banks Inc. 20240425 0 32 32 32 32 0 32
DCSX.US DIRECT COMM SOLUTIONS 20240425 0 0.61 0.61 0.61 0.61 0 0.61
DFCO.US DALRADA FINCL CORP 20240425 0 0.209 0.209 0.192 0.197 67600 0.197 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240425 0 0.0891 0.0891 0.0891 0.0891 0 0.0891
DIGP.US DigiPath Inc. 20240425 0 0.0263 0.0329 0.0263 0.0329 89700 0.0329 up up correct
DIMC.US Dimeco Inc. 20240425 0 35.5 35.5 34.9 35.5 1700 35.5
DPLS.US Darkpulse Inc 20240425 0 0.0009 0.0009 0.0008 0.0009 3742313 0.0009
DPWW.US Diego Pellicer Worldwide Inc. 20240425 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240425 0 0.0002 0.0003 0.0002 0.0003 52000 0.0003 up up correct
DSBX.US Dogwood State Bank 20240425 0 16 16 16 16 0 16
DTGI.US Digerati Technologies Inc 20240425 0 0.026 0.026 0.0236 0.0253 35000 0.0253 down up incorrect
DYNR.US DynaResource Inc. 20240425 0 1.71 1.71 1.71 1.71 100 1.71
EACO.US EACO Corporation 20240425 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240425 0 0.0758 0.089 0.0758 0.089 15900 0.089 up down incorrect
EFSI.US Eagle Financial Services Inc. 20240425 0 27.91 28.39 27.75 28.39 5333 28.0853 up down incorrect
ELTP.US Elite Pharmaceuticals Inc. 20240425 0 0.13 0.13 0.13 0.13 215600 0.13
ELVG.US ELVICTOR GROUP INC 20240425 0 0.0088 0.01 0.0088 0.01 45924 0.01 up down incorrect
EMED.US ELECTROMEDICAL TECH INC 20240425 0 0.0004 0.0005 0.0004 0.0005 20001 0.0005 up down incorrect
EMMA.US Emmaus Life Sciences Inc. 20240425 0 0.1 0.1 0.1 0.1 0 0.1
EMYB.US Embassy Bancorp Inc. 20240425 0 13.4 13.4 13.4 13.4 0 13.4
ENBP.US ENB Financial Corp 20240425 0 14.5 14.5 14.35 14.35 300 14.35 down down correct
ENDV.US Endonovo Therapeutics Inc. 20240425 0 0.0024 0.0024 0.0024 0.0024 100000 0.0024
ENZC.US Enzolytics Inc 20240425 0 0.0043 0.0049 0.0041 0.0044 7202484 0.0044 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240425 0 0.08 0.09 0.08 0.09 4000 0.09 up up correct
EQFN.US Equitable Financial Corp 20240425 0 13 13 13 13 0 13
ESBS.US ES Bancshares Inc 20240425 0 5.15 5.15 5.15 5.15 2700 5.15
ESMC.US Escalon Medical Corp. 20240425 0 0.24 0.24 0.24 0.24 0 0.24
ETCG.US Grayscale Ethereum Classic Trust 20240425 0 13.49 13.49 13.02 13.36 28400 13.36 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240425 0 22.2 22.72 21.77 22.545 1451400 22.545 up up correct
ETST.US Earth Science Tech Inc. 20240425 0 0.065 0.065 0.059 0.059 26350 0.059 down down correct
EWLL.US eWellness Healthcare Corp. 20240425 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EXEO.US Exeo Entertainment Inc. 20240425 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240425 0 2.72 2.75 2.71 2.71 3700 2.71 down down correct
FALC.US FalconStor Software Inc. 20240425 0 2.11 2.11 2.05 2.05 600 2.05 down down correct
FBAK.US First National Bank Alaska 20240425 0 196.96 196.96 193 194 300 194 down down correct
FBPA.US Farmers Bank of Appomattox 20240425 0 22.27 22.27 22.27 22.27 2200 22.27
FBTT.US First Bankers Trustshares Inc. 20240425 0 16.8 16.8 16.8 16.8 0 16.8
FCIC.US FCCC Inc. 20240425 0 0.48 0.48 0.48 0.48 0 0.48
FDCT.US FDCTECH INC 20240425 0 0.017 0.017 0.017 0.017 4000 0.017
FDVA.US Freedom Bank of Virginia 20240425 0 9.92 9.92 9.92 9.92 0 9.92
FFLO.US FREE FLOW INC 20240425 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240425 0 68.5 68.5 68.5 68.5 0 68.5
FGCO.US Financial Gravity Companies Inc. 20240425 0 0.295 0.295 0.29 0.29 7700 0.29 down down correct
FGNV.US Forge Innovation Development Corp 20240425 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240425 0 0.02 0.02 0.02 0.02 0 0.02
FISB.US 1st Capital Bancorp 20240425 0 10.45 10.63 10.41 10.41 6825 10.41 down down correct
FLES.US THE 4 LESS GROUP INC 20240425 0 0.022 0.022 0.019 0.021 599700 0.021 down down correct
FLSS.US Forbes Energy Services Ltd 20240425 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240425 0 4279.9902 4300 4240 4250 200 4250 down down correct
FMBM.US F & M Bank Corp. 20240425 0 15.55 15.55 15.4 15.4 1000 15.4 down down correct
FMCB.US Farmers & Merchants Bancorp 20240425 0 989.994 990.01 989.994 990.01 100 990.01 up up correct
FMCC.US Freddie Mac 20240425 0 1.38 1.38 1.35 1.36 475018 1.36 down down correct
FMHS.US FARMHOUSE INC 20240425 0 0.2 0.2 0.2 0.2 105 0.2
FNAM.US Evolutionary Genomics Inc. 20240425 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240425 0 24.8 24.8 24.8 24.8 6300 24.8
FNMA.US Federal National Mortgage Association 20240425 0 1.45 1.48 1.44 1.46 695300 1.46 up up correct
FNRN.US First Northern Community Bancorp 20240425 0 8.75 8.93 8.75 8.93 800 8.93 up up correct
FORW.US Forwardly Inc 20240425 0 0.0169 0.0169 0.0141 0.0158 113239 0.0158 down down correct
FRSB.US First Resource Bank 20240425 0 13.2175 13.2325 13.2175 13.2325 792 13.2325 up up correct
FSSN.US FISION Corp. 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240425 0 5.08 5.1 5 5.1 30400 5.1 up up correct
FTLF.US FitLife Brands Inc 20240425 0 28 28.21 27.51 28 1829 28
FUST.US Fuse Group Holding Inc. 20240425 0 0.52 0.52 0.28 0.3 164200 0.3 down down correct
FWONB.US Liberty Media Formula One Corporation Series B 20240425 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240425 0 0.0001 0.0001 0.0001 0.0001 2426 0.0001
GBFH.US GBank Financial Holdings Inc. 20240425 0 15.54 15.6 15.475 15.5 12900 15.5 down down correct
GBLX.US GB Sciences Inc 20240425 0 0.01 0.01 0.01 0.01 19700 0.01
GBTC.US Grayscale Bitcoin Trust 20240425 0 56.24 57.81 55.958 57.6 8341900 57.6 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240425 0 0.0007 0.0008 0.0006 0.0006 3720000 0.0006 down down correct
GCEH.US Global Clean Energy Holdings Inc. 20240425 0 0.935 0.9685 0.9349 0.95 12266 0.95 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240425 0 20.47 21.17 20.4 21.17 50700 21.17 up up correct
GIBX.US GIB CAP GROUP INC 20240425 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240425 0 0.13 0.13 0.13 0.13 0 0.13
GKIN.US Guskin Gold Corp. 20240425 0 0.009 0.009 0.009 0.009 100 0.009
GKIT.US Greenkraft Inc. 20240425 0 0.0256 0.0256 0.0256 0.0256 0 0.0256
GLAE.US GlassBridge Enterprises Inc 20240425 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240425 0 1.06 1.06 1.06 1.06 2 1.06
GLNS.US Golden Star Resource Corp. 20240425 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240425 0 1.3 1.325 1.26 1.26 11100 1.26 down down correct
GMER.US GOOD GAMING INC 20240425 0 0.0172 0.018 0.017 0.0173 223760 0.0173 up up correct
GMGT.US Gaming Technologies Inc. 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRV.US Grand River Commerce Inc. 20240425 0 2.85 2.85 2.85 2.85 0 2.85
GPFT.US Grapefruit USA Inc 20240425 0 0.0012 0.0014 0.0012 0.0014 25300 0.0014 up up correct
GPOX.US GPO PLUS INC 20240425 0 0.111 0.13 0.111 0.121 7400 0.121 up up correct
GRMC.US GOLDRICH MINING CO 20240425 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GRWC.US Grow Capital Inc. 20240425 0 0.0001 0.0001 0.0001 0.0001 2020 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240425 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240425 0 0.0001 0.0001 0.0001 0.0001 714735 0.0001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240425 0 0.0009 0.0009 0.0009 0.0009 533000 0.0009
GSTX.US Graphene & Solar Technologies Ltd. 20240425 0 0.006 0.006 0.006 0.006 550 0.006
GTEH.US Gentech Holdings Inc 20240425 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240425 0 0.169 0.17 0.16 0.1615 315600 0.1615 down up incorrect
GTLL.US Global Techs Ltd 20240425 0 0.0002 0.0003 0.0002 0.0002 579197453 0.0002
GVSI.US Good Vibrations Shoes Inc 20240425 0 0.0023 0.0024 0.0022 0.0022 1588561 0.0022 down up incorrect
GWSN.US Gulf West Security Network Inc. 20240425 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240425 0 0.01 0.01 0.01 0.01 1600 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240425 0 40.5 41.5 38.7 41.005 4600 41.005 up down incorrect
GZIC.US GZ6G TECHNOLOGIES CORP 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240425 0 21.05 21.05 21.05 21.05 1107 20.7429
HCMC.US Healthier Choices Mgmt 20240425 0 0 0 0 0 0 0
HEWA.US HEALTHWAREHOUSE.COM 20240425 0 0.12 0.12 0.12 0.12 19900 0.12
HGTXU.US Hugoton Royalty Trust 20240425 0 0.51 0.51 0.51 0.51 5192 0.51
HLAN.US Heartland BancCorp 20240425 0 89.98 89.98 89.98 89.98 0 89.98
HLYK.US HealthLynked Corp 20240425 0 0.056 0.057 0.055 0.055 31200 0.055 down up incorrect
HMBL.US Humbl Inc 20240425 0 0.0007 0.0008 0.0007 0.0008 24341000 0.0008 up up correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240425 0 0.254 0.344 0.254 0.254 7800 0.254
HPNN.US Hop-On Inc 20240425 0 0.0006 0.0007 0.0006 0.0006 1287327 0.0006
HPTO.US hopTo Inc. 20240425 0 0.31 0.31 0.31 0.31 0 0.31
HQDA.US HQDA Elderly Life Network Corp. 20240425 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240425 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240425 0 0.488 0.488 0.213 0.215 21000 0.215 down down correct
HYSR.US Sunhydrogen Inc. 20240425 0 0.014 0.015 0.013 0.013 4063300 0.013 down down correct
HZEN.US Grayscale Horizen Trust 20240425 0 6.04 6.04 5.45 5.6 34100 5.6 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240425 0 22.16 22.16 22.16 22.16 0 22.16
ICBU.US Imd Companies Inc 20240425 0 0.0005 0.0005 0.0005 0.0005 160500 0.0005
ICCT.US iCoreConnect Inc. 20240425 0 1.1 1.1 1.05 1.0814 14157 1.0814 down down correct
ICNB.US Iconic Brands Inc. 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240425 0 1.43 1.43 1.42 1.4225 2378 1.4225 down down correct
IEHC.US IEH Corporation 20240425 0 5.65 5.65 5.65 5.65 0 5.65
IFHI.US Integrated Financial Holdings Inc. 20240425 0 30.74 30.85 30.6 30.85 1500 30.85 up up correct
IGEN.US IGEN Networks Corp. 20240425 0 0.0002 0.0003 0.0002 0.0002 1432198 0.0002
ILAL.US International Land Alliance Inc. 20240425 0 0.055 0.065 0.04 0.06 46200 0.06 up down incorrect
ILUS.US Ilustrato Pictures Intl 20240425 0 0.009 0.01 0.009 0.009 4839900 0.009
IMCI.US INFINITE GROUP INC 20240425 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240425 0 0.0008 0.0008 0.0008 0.0008 1 0.0008
INBC.US InBankShares Corporation 20240425 0 8.02 8.02 8.02 8.02 0 8.02
INBP.US Integrated BioPharma Inc. 20240425 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240425 0 9.5 9.5 9.5 9.5 0 9.5
INIS.US International Isotopes Inc. 20240425 0 0.04 0.04 0.04 0.04 16900 0.04
INKW.US Greene Concepts Inc New 20240425 0 0.0029 0.0035 0.0027 0.003 11179127 0.003 up down incorrect
INLB.US Item 9 Labs Corp. 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
INND.US Innerscope Hearing Tech 20240425 0 0.0003 0.0003 0.0002 0.0003 13332727 0.0003
INTI.US Inhibitor Therapeutics Inc. 20240425 0 0.086 0.086 0.086 0.086 0 0.086
INTV.US Integrated Ventures Inc 20240425 0 1.25 1.266 1.195 1.24 5400 1.24 down up incorrect
INVU.US InvestView Inc. 20240425 0 0.0162 0.0162 0.0159 0.0159 176174 0.0159 down up incorrect
IONI.US I-On Digital Corp. 20240425 0 0.251 0.313 0.24 0.3 25800 0.3 up down incorrect
IPIX.US Innovation Pharmaceuticals Inc 20240425 0 0.0025 0.0025 0.002 0.002 204500 0.002 down up incorrect
IPSI.US Innovative Payment Solutions Inc. 20240425 0 0.14 0.14 0.14 0.14 9000 0.14
IQST.US Iqstel Inc 20240425 0 0.339 0.349 0.339 0.348 122300 0.348 up up correct
ISBA.US Isabella Bank Corporation 20240425 0 18.24 18.6 18.24 18.6 7700 18.6 up up correct
ISCO.US International Stem Cell Corporation 20240425 0 0.07 0.07 0.07 0.07 0 0.07
IVDN.US Innovative Designs Inc. 20240425 0 0.15 0.15 0.15 0.15 0 0.15
IVFH.US Innovative Food Holdings Inc. 20240425 0 0.96 1 0.96 0.9897 8100 0.9897 up up correct
IWSY.US ImageWare Systems Incorporated 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240425 0 24 24 20.03 24 1700 23.7216
JFBC.US Jeffersonville Bancorp 20240425 0 17.74 17.99 17.5 17.99 800 17.99 up up correct
JKSM.US Jacksam Corp. 20240425 0 0.0085 0.0085 0.0085 0.0085 15000 0.0085
JSDA.US Jones Soda Co. 20240425 0 0.22 0.22 0.22 0.22 10000 0.22
KAYS.US Kaya Holdings Inc. 20240425 0 0.03 0.0469 0.03 0.039 30900 0.039 up up correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240425 0 0.1 0.1 0.09 0.09 487000 0.09 down down correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240425 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240425 0 35.35 35.35 35.35 35.35 0 35.35
KGKG.US Kona Gold Solutions Inc. 20240425 0 0.0018 0.0022 0.0017 0.002 30550548 0.002 up up correct
KISB.US Kish Bancorp Inc. 20240425 0 30.8 30.8 30.8 30.8 0 30.8
KITL.US Kisses From Italy Inc 20240425 0 0.0012 0.0012 0.0012 0.0012 597937 0.0012
KTEL.US KonaTel Inc. 20240425 0 0.544 0.619 0.538 0.6 36500 0.6 up up correct
KTHN.US Katahdin Bankshares Corp. 20240425 0 22.53 22.53 22.5 22.5 1400 22.5 down down correct
LBRDB.US Liberty Broadband Corp. Class B 20240425 0 50.5 50.5 50.5 50.5 100 50.5
LBSR.US LIBERTY STAR URANM METLS 20240425 0 0.32 0.345 0.32 0.3442 8900 0.3442 up up correct
LBUY.US Leafbuyer Technologies Inc. 20240425 0 0.027 0.027 0.026 0.026 4900 0.026 down down correct
LDSN.US Luduson G Inc 20240425 0 0.298 0.298 0.06 0.06 20100 0.06 down down correct
LEAI.US Legacy Education Alliance Inc 20240425 0 0.126 0.126 0.126 0.126 10000 0.126
LFER.US Life on Earth Inc. 20240425 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240425 0 15 15 15 15 0 15
LGCP.US LEGION CAP CORP 20240425 0 0.1475 0.1475 0.1475 0.1475 500 0.1475
LGIQ.US Logiq Inc. 20240425 0 0.027 0.035 0.027 0.033 124300 0.033 up up correct
LICT.US LICT Corporation 20240425 0 16000 16000 16000 16000 0 16000
LIVC.US Live Current Media Inc. 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240425 0 29.75 29.75 29.75 29.75 0 29.75
LQMT.US Liquidmetal Technologies Inc. 20240425 0 0.06 0.06 0.06 0.06 98200 0.06
LSMG.US Lode-Star Mining Inc. 20240425 0 0.008 0.008 0.008 0.008 0 0.008
LTCN.US Grayscale Litecoin TR LTC 20240425 0 35.13 37.16 34.19 35.625 169400 35.625 up up correct
LTNC.US Labor Smart Inc 20240425 0 0.0072 0.0074 0.0066 0.0069 8829943 0.0069 down down correct
LTUM.US Lithium Corporation 20240425 0 0.035 0.039 0.035 0.037 56100 0.037 up up correct
LUMB.US Lumbee Guaranty Bank 20240425 0 10 10 9.75 9.75 200 9.75 down down correct
LUVU.US Luvu Brands Inc. 20240425 0 0.07 0.07 0.07 0.07 25 0.07
LYBC.US Lyons Bancorp Inc. 20240425 0 39.5 39.5 39.5 39.5 300 39.5
MACE.US Mace Security International Inc. 20240425 0 0.04 0.04 0.04 0.04 10700 0.04
MAGE.US Magellan Gold Corporation 20240425 0 0.148 0.148 0.148 0.148 0 0.148
MBLU.US Morris State Bancshares Inc 20240425 0 18 18 17.95 17.95 1105 17.95 down down correct
MCBI.US Mountain Commerce Bancorp Inc. 20240425 0 17.75 17.75 17.75 17.75 778 17.6993
MCOA.US Marijuana Company of America Inc. 20240425 0 0.0002 0.0002 0.0001 0.0001 16668624 0.0001 down down correct
MDCN.US Medican Enterprises Inc 20240425 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240425 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240425 0 0.78 0.79 0.78 0.78 72900 0.78
MFON.US Mobivity Holdings Corp. 20240425 0 0.5 0.5 0.5 0.5 0 0.5
MGTI.US MGT Capital Investments Inc. 20240425 0 0.0015 0.0017 0.0015 0.0015 378225 0.0015
MHGU.US Meritage Hospitality Group Inc. 20240425 0 17.7 17.7 17.7 17.7 0 17.7
MHTX.US Manhattan Scientifics Inc. 20240425 0 0.0014 0.0014 0.0012 0.0012 200000 0.0012 down down correct
MITI.US MITESCO INC 20240425 0 0.27 0.45 0.27 0.45 400 0.45 up up correct
MJHI.US MJ Harvest Inc. 20240425 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240425 0 0.002 0.0021 0.0019 0.002 5247006 0.002
MJNE.US MJ HOLDINGS INC 20240425 0 0.004 0.008 0.004 0.008 26000 0.008 up up correct
MMEX.US Mmex Resources Corp 20240425 0 0.0002 0.0002 0.0001 0.0002 4059106 0.0002
MMND.US Mastermind Inc. 20240425 0 0.05 0.05 0.05 0.05 0 0.05
MNAT.US Marquette National Corporation 20240425 0 26.03 26.03 26.03 26.03 100 26.03
MNBO.US MNB Holdings Corporation 20240425 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240425 0 46 46 46 46 0 46
MNTR.US Mentor Capital Inc. 20240425 0 0.05 0.05 0.05 0.05 47400 0.05
MPIR.US Empire Diversified Energy Inc. 20240425 0 0.21 0.21 0.21 0.21 0 0.21
MRMD.US MariMed Inc 20240425 0 0.262 0.268 0.255 0.267 126600 0.267 up up correct
MRZM.US Marizyme Incorporated 20240425 0 0.1 0.1 0.1 0.1 0 0.1
MVLY.US Mission Valley Bancorp 20240425 0 13.6 13.6 13.6 13.6 100 13.6
NANX.US Nanophase Technologies Corporation 20240425 0 1.16 1.16 1.14 1.15 5700 1.15 down down correct
NASB.US NASB Financial Inc. 20240425 0 32.03 32.03 32.03 32.03 0 32.03
NAUH.US National American University Holdings Inc. 20240425 0 0.06 0.07 0.06 0.07 5200 0.07 up up correct
NBIO.US Nascent Biotech Inc. 20240425 0 0.0999 0.0999 0.0999 0.0999 0 0.0999
NGTF.US NightFood Holdings Inc. 20240425 0 0.0095 0.0101 0.009 0.0101 35545 0.0101 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240425 0 16.25 16.25 15.96 15.96 727 15.7783 down down correct
NLCP.US NewLake Capital Partners 20240425 0 18.4 18.773 18.4 18.62 55800 18.62 up up correct
NLST.US Netlist Inc 20240425 0 1.39 1.44 1.28 1.31 381100 1.31 down down correct
NOBH.US Nobility Homes Inc. 20240425 0 34.66 34.66 34.66 34.66 0 34.66
NOHO.US Novation Holdings Inc 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240425 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240425 0 0.38 0.5 0.38 0.45 262000 0.45 up up correct
NSAV.US Net Savings Link Inc 20240425 0 0.004 0.005 0.004 0.0048 55048713 0.0048 up up correct
NUGS.US Cannabis Strategic Ventures 20240425 0 0.0044 0.0044 0.0044 0.0044 0 0.0044
NUMD.US Nu-Med Plus Inc. 20240425 0 0.0665 0.0665 0.0665 0.0665 0 0.0665
NUVR.US Nuvera Communications Inc. 20240425 0 11 11 11 11 0 11
NWBO.US Northwest Biotherapeutics Inc. 20240425 0 0.47 0.49 0.46 0.48 1098100 0.48 up up correct
NWYF.US Northway Financial Inc. 20240425 0 18.25 18.25 18.25 18.25 0 18.25
NXEN.US Nexien BioPharma Inc. 20240425 0 0.02 0.02 0.02 0.02 1200 0.02
ODII.US ODYSSEY SEMCONDCTR TECH 20240425 0 0.071 0.071 0.071 0.071 3500 0.071
ODYY.US Odyssey Group International Inc. 20240425 0 0.04 0.04 0.035 0.037 166000 0.037 down down correct
OMTK.US Omnitek Engineering Corp. 20240425 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240425 0 1.5 1.5 1.5 1.5 0 1.5
OPTI.US Optec International Inc 20240425 0 0.0035 0.0039 0.0033 0.0037 8709792 0.0037 up up correct
OPVS.US NanoFlex Power Corp. 20240425 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240425 0 7.18 7.18 7.09 7.09 1527 7.09 down down correct
OSBK.US Oconee Financial Corporation 20240425 0 33.75 33.75 33.75 33.75 0 33.75
OTCM.US OTC Markets Group Inc. 20240425 0 52.8 52.8 52.13 52.79 1400 52.79 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240425 0 0.04 0.04 0.04 0.04 10300 0.04
OTTW.US Ottawa Bancorp Inc. 20240425 0 11.2 11.2 11.16 11.16 500 11.16 down down correct
OWPC.US One World Pharma Inc. 20240425 0 0.063 0.0697 0.063 0.0697 10220 0.0697 up up correct
OZSC.US Ozop Energy Solutions Inc 20240425 0 0.0009 0.0009 0.0008 0.0008 22286280 0.0008 down down correct
PBAM.US Private Bancorp of America Inc. 20240425 0 34 34 34 34 1300 34
PBIO.US Pressure BioSciences Inc. 20240425 0 0.23 0.23 0.21 0.22 23400 0.22 down down correct
PBNC.US PB Financial Corporation 20240425 0 41 41 41 41 900 40.4935
PBNK.US Pinnacle Bank 20240425 0 15.65 15.65 15.65 15.65 1 15.65
PBSV.US Pharma-Bio Serv Inc. 20240425 0 0.75 0.75 0.74 0.74 5300 0.74 down down correct
PBYA.US Upstryve Inc 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240425 0 16 16 16 16 200 16
PFHO.US Pacific Health Care Organization Inc. 20240425 0 0.7 0.71 0.7 0.71 13500 0.71 up up correct
PFLC.US Pacific Financial Corporation 20240425 0 9.5 9.5 9.5 9.5 0 9.5
PFTI.US Puradyn Filter Technologies Incorporated 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240425 0 0.0849 0.0849 0.0711 0.0711 5100 0.0711 down down correct
PGTK.US Pacific Green Technologies Inc. 20240425 0 0.44 0.44 0.35 0.35 800 0.35 down down correct
PHCG.US Pure Harvest Cannabis Group Inc. 20240425 0 0.002 0.002 0.002 0.002 0 0.002
PHIL.US Phi Group Inc 20240425 0 0.0003 0.0003 0.0002 0.0003 13944986 0.0003
PHOT.US GrowLife Inc. 20240425 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
PKTX.US ProtoKinetix Incorporated 20240425 0 0.0145 0.0155 0.014 0.0155 389150 0.0155 up up correct
PMHG.US Prime Meridian Holding Co. 20240425 0 22 22 22 22 0 22
PPBN.US Pinnacle Bankshares Corporation 20240425 0 27.98 27.98 27.98 27.98 0 27.98
PPHI.US Positive Physicians Holdings Inc. 20240425 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240425 0 0.14 0.14 0.14 0.14 1200 0.14
PSBQ.US PSB Holdings Inc. 20240425 0 20.2433 20.35 19.9 20.35 3622 20.35 up up correct
PTOI.US Plastic2Oil Inc. 20240425 0 0.0049 0.0049 0.004 0.004 28300 0.004 down down correct
PUBC.US PureBase Corporation 20240425 0 0.07 0.07 0.051 0.051 86100 0.051 down down correct
PURE.US Pure Bioscience Inc. 20240425 0 0.07 0.07 0.07 0.07 3500 0.07
PVCT.US Provectus Biopharmaceuticals Inc. 20240425 0 0.188 0.196 0.185 0.196 251000 0.196 up up correct
PWCO.US PwrCor Inc. 20240425 0 0.051 0.051 0.051 0.051 0 0.051
PXFG.US Phoenix Footwear Group Inc. 20240425 0 0.06 0.06 0.05 0.05 6000 0.05 down down correct
QBIO.US Q BioMed Inc. 20240425 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
QEPC.US Q.E.P. CO INC 20240425 0 26.95 26.97 26.36 26.97 2395 26.97 up up correct
QGSI.US QuantGate Systems Inc 20240425 0 0.0315 0.0315 0.0315 0.0315 0 0.0315
QMCI.US QuoteMedia Inc. 20240425 0 0.23 0.23 0.22 0.22 4400 0.22 down down correct
QNTO.US Quaint Oak Bancorp Inc. 20240425 0 10.55 10.55 10.55 10.55 0 10.55
QPRC.US Quest Patent Research Corp. 20240425 0 0.2511 0.2511 0.2511 0.2511 0 0.2511
QRON.US Qrons Inc. 20240425 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240425 0 0.0042 0.0042 0.0039 0.004 23258 8.09 down down correct
QSEP.US QS Energy Inc. 20240425 0 0.05 0.06 0.05 0.05 142900 0.05
RASP.US Rasna Therapeutics Inc. 20240425 0 0.0078 0.0078 0.0078 0.0078 0 0.0078
RDGL.US Vivos Inc 20240425 0 0.1229 0.124 0.104 0.1199 1061702 0.1199 down down correct
RELT.US Reliant Holdings Inc. 20240425 0 0.13 0.13 0.13 0.13 0 0.13
RGBP.US Regen Biopharma Inc 20240425 0 0.74 0.74 0.74 0.74 53 0.74
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240425 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240425 0 0.0028 0.0028 0.0028 0.0028 0 0.0028
RMHB.US Rocky Mountain High Brands Inc 20240425 0 0.0139 0.0139 0.0138 0.0138 26800 0.0138 down down correct
ROYE.US Royal Energy Resources Inc. 20240425 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240425 0 0.05 0.05 0.04 0.04 4500 0.04 down down correct
RPMT.US Rego Payment Architectures Inc 20240425 0 1.01 1.215 0.96 1.17 47800 1.17 up up correct
RRIF.US Rainforest Resources Inc. 20240425 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240425 0 0.0009 0.0009 0.0009 0.0009 420000 0.0009
RSTN.US RDE INC 20240425 0 4 4 4 4 0 4
RWCB.US Redwood Capital Bancorp 20240425 0 21.16 21.16 21.16 21.16 0 21.08
RXMD.US Progressive Care Inc. 20240425 0 1.79 1.93 1.79 1.93 400 1.93 up up correct
SABK.US South Atlantic Bancshares Inc. 20240425 0 10.6 10.6 10.6 10.6 200 10.6
SAML.US SAMSARA LUGGAGE INC 20240425 0 0.023 0.0255 0.0125 0.023 440908 0.023
SANP.US Santo Mining Corp 20240425 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240425 0 0.45 0.45 0.45 0.45 0 0.45
SCIA.US SCI Engineered Materials Inc. 20240425 0 5.38 5.38 5.38 5.38 0 5.38
SCND.US Scientific Industries Inc. 20240425 0 1.75 1.75 1.75 1.75 3500 1.75
SCOO.US School Specialty Inc. 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240425 0 29.13 29.64 28.51 29.45 5038 29.2774 up down incorrect
SEGI.US Sycamore Entmt Group Inc 20240425 0 0.0006 0.0007 0.0006 0.0006 1457747 0.0006
SENR.US Strategic Environmental & Energy Resources Inc. 20240425 0 0.12 0.12 0.11 0.11 114000 0.11 down up incorrect
SGMD.US Sugarmade Inc. 20240425 0 0.0027 0.005 0.0027 0.005 13795 0.005 up down incorrect
SHMP.US NaturalShrimp Inc. 20240425 0 0.01 0.012 0.01 0.012 1843700 0.012 up down incorrect
SHRG.US Sharing Services Global Corp. 20240425 0 0.002 0.002 0.002 0.002 20000 0.002
SHWZ.US Medicine Man Technologies Inc. 20240425 0 0.655 0.67 0.65 0.6537 13276 0.6537 down up incorrect
SING.US SinglePoint Inc. 20240425 0 0.181 0.187 0.168 0.171 414500 0.171 down up incorrect
SIRC.US Solar Integrated Roofing Corp 20240425 0 0.0002 0.0003 0.0002 0.0002 359351735 0.0002
SKAS.US Saker Aviation Services Inc. 20240425 0 8.63 8.63 8.63 8.63 70 8.63
SKVI.US Skinvisible Inc. 20240425 0 0.061 0.061 0.061 0.061 0 0.061
SKYE.US SKYE BIOSCIENCE INC 20240425 0 13 13.2 12.6 12.85 58900 12.85 down down correct
SMGI.US SMG Industries Inc. 20240425 0 0.048 0.048 0.048 0.048 700 0.048
SMKG.US SMART CARD MKTG SYS INC 20240425 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240425 0 0.0003 0.0003 0.0002 0.0003 2684950 0.0003
SNVP.US Savoy Energy Corp New 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240425 0 0.0212 0.0212 0.0187 0.0187 23850 0.0187 down down correct
SNYR.US Synergy CHC Corp. 20240425 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240425 0 17 17.25 16.08 16.08 5800 16.08 down down correct
SPGX.US Sustainable Projects Group Inc 20240425 0 0.037 0.037 0.037 0.037 0 0.037
SPYR.US SPYR INC 20240425 0 0.0001 0.0001 0.0001 0.0001 52600 0.0001
SRGZ.US Star Gold Corp. 20240425 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240425 0 15.9 15.9 15.9 15.9 400 15.9
STCB.US Starco Brands Inc 20240425 0 0.127 0.128 0.127 0.128 2000 0.128 up up correct
STEV.US Stevia Corp 20240425 0 0.0026 0.0027 0.0026 0.0027 400693 0.0027 up up correct
STHI.US Sprout Tiny Homes Inc. 20240425 0 0.0136 0.0136 0.0136 0.0136 0 0.0136
STLY.US HG Holdings Inc. 20240425 0 5.9 5.9 5.8 5.8 1000 5.8 down down correct
STMH.US Stem Holdings Inc. 20240425 0 0.02 0.02 0.02 0.02 15700 0.02
SUME.US Summer Energy Holdings Inc. 20240425 0 0.4 0.4 0.4 0.4 10000 0.4
SUND.US Sundance Strategies Inc. 20240425 0 0.9 0.9 0.9 0.9 0 0.9
SVBT.US SVB & T Corporation 20240425 0 40.5 40.5 40.5 40.5 0 40.5
SYEV.US Seychelle Environmental Technologies Inc. 20240425 0 0.0365 0.0365 0.0365 0.0365 0 0.0365
SYNE.US Synthesis Energy Systems Inc. 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SYSX.US Sysorex Inc. 20240425 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240425 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240425 0 4.87 4.87 4.4 4.4 3100 4.4 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240425 0 0.3 0.3 0.3 0.3 0 0.3
TCNB.US Town Center Bank 20240425 0 5.73 5.73 5.73 5.73 0 5.73
TDNT.US Trident Brands Incorporated 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240425 0 0.165 0.165 0.165 0.165 0 0.165
TGEN.US TECOGEN INC 20240425 0 0.7 0.797 0.7 0.73 14700 0.73 up up correct
TGHI.US Touchpoint Group Holdings Inc. 20240425 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240425 0 0.043 0.043 0.043 0.043 0 0.043
TIKK.US Tel-Instrument Electronics Corp 20240425 0 1.8 1.8 1.8 1.8 0 1.8
TIXC.US Tix Corporation 20240425 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240425 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240425 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240425 0 0.0093 0.0093 0.0078 0.0078 10670 0.0078 down down correct
TLRS.US Timberline Resources Corporation 20240425 0 0.08 0.11 0.08 0.11 649000 0.11 up up correct
TLSS.US TRANSPORTATION & LOGISTIC 20240425 0 0.0001 0.0002 0.0001 0.0001 24919980 0.0001
TMBXF.US Tombstone Exploration Corporation 20240425 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
TMRC.US Texas Mineral Resources Corp. 20240425 0 0.36 0.36 0.31 0.35 68500 0.35 down down correct
TOFB.US Tofutti Brands Inc. 20240425 0 0.8 0.8 0.8 0.8 600 0.8
TPCS.US TechPrecision Corporation 20240425 0 5.14 5.14 4.92 5.14 12800 5.14
TPTW.US TPT Global Tech Inc. 20240425 0 0.0004 0.0008 0.0004 0.0008 244644 0.0008 up up correct
TRCK.US Track Group Inc. 20240425 0 0.27 0.27 0.27 0.27 0 0.27
TRVR.US Two Rivers Financial Group Inc 20240425 0 32 32 32 32 0 32
TSSI.US TSS Inc. 20240425 0 0.83 0.83 0.81 0.81 27500 0.81 down down correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240425 0 46 46 46 46 600 46
TYFG.US Tri-County Financial Group Inc. 20240425 0 38 38 38 38 0 38
UBAB.US United Bancorporation of Alabama Inc. 20240425 0 41.75 41.75 41.5 41.5 3000 41.5 down down correct
UCASU.US UC Asset Limited Partnership 20240425 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240425 0 0.084 0.087 0.073 0.087 83700 0.087 up up correct
UNIB.US University Bancorp Inc. 20240425 0 13.02 13.02 13.02 13.02 0 13.02
UNIF.US U & I Financial Corp. 20240425 0 6.5375 6.5525 6.4 6.4 4211 6.4 down down correct
UNIR.US Uniroyal Global Engineered Products Inc. 20240425 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNTN.US United Tennessee Bankshares Inc. 20240425 0 17.05 17.05 17.05 17.05 0 17.05
UNXP.US United Express Inc 20240425 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240425 0 0.51 0.51 0.51 0.51 0 0.51
USAQ.US USA EQUITIES CORP 20240425 0 0.09 0.09 0.09 0.09 8 0.09
USMT.US US Metro Bancorp Inc. 20240425 0 3.12 3.12 3.12 3.12 0 3.12
UWHR.US Uwharrie Capital Corp 20240425 0 7.41 7.41 7.41 7.41 200 7.41
VFRM.US Veritas Farms Inc. 20240425 0 0.018 0.019 0.018 0.019 18000 0.019 up down incorrect
VISM.US Visium Technologies Inc 20240425 0 0.005 0.005 0.0045 0.0045 22019 0.0045 down up incorrect
VIVC.US Vivic Corp. 20240425 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240425 0 0.22 0.2291 0.22 0.2291 16864 0.2291 up down incorrect
VPER.US Viper Networks Inc 20240425 0 0.0004 0.0004 0.0003 0.0004 4743307 0.0004
VPLM.US Voip-Pal.com Inc. 20240425 0 0.013 0.013 0.0125 0.013 1818640 0.013
VRUS.US Verus International Inc. 20240425 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240425 0 10.2 10.2 10.2 10.2 0 10.2
VYCO.US Vycor Medical Inc. 20240425 0 0.084 0.084 0.084 0.084 0 0.084
VYND.US VYNLEADS INC 20240425 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240425 0 0.032 0.032 0.0085 0.0085 100000 0.0085 down up incorrect
WARM.US Cool Technologies Inc. 20240425 0 0.001 0.001 0.001 0.001 0 0.001
WAYN.US Wayne Savings Bancshares Inc. 20240425 0 24.1 24.1 24.1 24.1 0 24.1
WBBW.US Westbury Bancorp Inc 20240425 0 31 31 31 31 0 31
WCRS.US Western Capital Resources Inc. 20240425 0 4.9 4.9 4.9 4.9 0 4.9
WCUI.US Wellness Center USA Inc. 20240425 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
WDDD.US Worlds Inc. 20240425 0 0.025 0.025 0.0239 0.0239 51515 0.0239 down up incorrect
WDLF.US Social Life Network Inc 20240425 0 0.0005 0.0005 0.0004 0.0005 4398445 0.0005
WINR.US Simplicity Esports and Gaming Company. 20240425 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240425 0 0.32 0.32 0.31 0.31 6300 0.31 down down correct
WRIV.US White River Bancshares Co. 20240425 0 56.97 56.97 56 56 600 56 down down correct
WTBFB.US W T B Financial Crp B 20240425 0 268.76 268.76 268.76 268.76 0 268.76
XDSL.US mPhase Technologies Inc. 20240425 0 0.0015 0.0015 0.0015 0.0015 0 0.0015
XERI.US XERIANT INC 20240425 0 0.021 0.021 0.02 0.02 2360700 0.02 down down correct
ZCSH.US Grayscale Zcash Trust 20240425 0 5.04 5.93 5 5.4 34100 5.4 up up correct
ZDPY.US Zoned Properties Inc. 20240425 0 0.545 0.545 0.5 0.545 400 0.545
ZNOG.US Zion Oil & Gas Inc 20240425 0 0.08 0.08 0.07 0.07 2160100 0.07 down down correct

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