CollectAI

close-otc

2024/04/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240429 0 0.0246 0.0255 0.0235 0.0242 4793229 0.0242 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240429 0 1.3 1.3 1.2 1.26 155900 1.26 down down correct
ABMC.US AMER BIO MEDICA CORP 20240429 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240429 0 0.0006 0.0006 0.0006 0.0006 100 0.0006
ACAN.US Americann Inc. 20240429 0 0.063 0.063 0.061 0.061 17300 0.061 down down correct
ACBM.US Acro Biomedical Co Ltd 20240429 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240429 0 9 10 8.94 9.73 12500 9.73 up up correct
ACUR.US Acura Pharmaceuticals Inc. 20240429 0 0.01 0.01 0.01 0.01 0 0.01
ADGO.US Advantego Corp 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240429 0 0.0577 0.0593 0.051 0.0593 81000 0.0593 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240429 0 0.08 0.08 0.08 0.08 200 0.08
AERG.US Applied Energetics Inc. 20240429 0 2 2.005 1.92 1.975 8200 1.975 down down correct
AFIPA.US Amfi Corp A 20240429 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240429 0 0.04 0.04 0.04 0.04 4500 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240429 0 0.0038 0.0043 0.0037 0.0043 90809994 0.0043 up up correct
ALBY.US Community Capital Bancshares Inc. 20240429 0 18.4 18.4 18.4 18.4 235 18.4
ALDS.US APPlife Digital Solutions Inc. 20240429 0 0.013 0.013 0.013 0.013 100100 0.013
ALID.US Allied Corp. (California) 20240429 0 0.145 0.1739 0.145 0.1688 2311 0.1688 up up correct
ALKM.US Alkame Holdings Inc 20240429 0 0.0001 0.0001 0.0001 0.0001 6300000 0.0001
ALPE.US alpha-En Corporation 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240429 0 26.21 26.9 26.21 26.9 300 26.9 up up correct
ALTD.US Altitude International Inc. 20240429 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240429 0 0.0002 0.0007 0.0002 0.0005 10532721 0.0005 up up correct
AMBZ.US American Business Bank 20240429 0 33.5 33.5 33.5 33.5 0 33.5
AMCT.US American Education Center Inc. 20240429 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMIH.US AMERICAN INTL HLDGS CORP 20240429 0 0.0001 0.0002 0.0001 0.0002 68300 0.0002 up up correct
AMMJ.US American Cannabis Company Inc 20240429 0 0.013 0.013 0.011 0.011 531200 0.011 down down correct
AMMX.US AmeraMex International Inc. 20240429 0 0.15 0.15 0.15 0.15 4600 0.15
AMNL.US Applied Minerals Inc. 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240429 0 0.04 0.04 0.04 0.04 6300 0.04
ANDR.US Andrea Electronics Corporation 20240429 0 0.01 0.01 0.01 0.01 9500 0.01
ARBV.US American Riviera Bank 20240429 0 15.7 15.7 15.7 15.7 0 15.7
ARTNB.US Artesian Resources Corporation Class B 20240429 0 34 34.24 34 34.24 300 34.24 up up correct
ATAO.US ALTAIR INTERNATIONAL CORP 20240429 0 0.077 0.095 0.077 0.09 48200 0.09 up down incorrect
ATGN.US Altigen Communications Inc 20240429 0 0.75 0.76 0.71 0.75 51900 0.75
ATRX.US Adhera Therapeutics Inc 20240429 0 0.01 0.01 0.01 0.01 18100 0.01
ATVK.US Ameritek Ventures 20240429 0 0.0011 0.0011 0.0009 0.001 11171041 0.001 down up incorrect
AUNXF.US Axp Energy Ltd 20240429 0 0.0007 0.0007 0.0007 0.0007 165000 0.0007
AXIM.US AXIM Biotechnologies Inc. 20240429 0 0.014 0.014 0.014 0.014 8700 0.014
AZFL.US Amazonas Florestal New 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240429 0 0.78 0.79 0.78 0.79 4800 0.79 up down incorrect
BANT.US Bantec Inc 20240429 0 0.0077 0.0078 0.0074 0.0077 146711 0.0077
BASA.US Basanite Inc. 20240429 0 0.011 0.012 0.011 0.012 18800 0.012 up up correct
BAYP.US Bayport Intl Holdgs Inc 20240429 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240429 0 9 9.075 8.94 8.94 800 8.94 down down correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240429 0 12.51 13.48 12 12.18 469600 12.18 down down correct
BCTF.US Bancorp 34 Inc. 20240429 0 9.083 9.083 9.083 9.083 0 9.083
BDCO.US Blue Dolphin Energy Company 20240429 0 7.09 7.09 6.8 6.8 600 6.8 down down correct
BDGR.US Black Dragon Res Cos Inc 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240429 0 2.78 2.78 2.78 2.78 12 2.78
BEGI.US BlackStar Enterprise Group Inc. 20240429 0 0.0021 0.0022 0.0019 0.002 6091950 0.002 down down correct
BELP.US Belpointe REIT Inc 20240429 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240429 0 27.9375 28 27.9375 28 450 28 up up correct
BFCH.US Bitfrontier Capital Hldgs 20240429 0 0.0052 0.0053 0.0047 0.0049 1090144 0.0049 down down correct
BIIO.US Bionovate Technologies 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240429 0 0.004 0.004 0.004 0.004 5766500 0.004
BLGO.US BioLargo Inc. 20240429 0 0.35 0.37 0.35 0.37 175900 0.37 up down incorrect
BMNM.US Bimini Capital Management Inc. Class A 20240429 0 0.91 0.91 0.91 0.91 100 0.91
BMTM.US Bright Mountain Media Inc. 20240429 0 0.0541 0.0541 0.0541 0.0541 0 0.0541
BNCC.US BNCCorp Inc. 20240429 0 21.36 21.36 20.1 21 4500 21 down up incorrect
BNET.US Bion Environmental Technologies Inc. 20240429 0 0.8 0.8 0.8 0.8 14 0.8
BOID.US Bank of Idaho Holding Co 20240429 0 28.25 28.25 28.25 28.25 0 28.25
BRLL.US Barrel Energy Inc 20240429 0 0.0067 0.0069 0.0061 0.0068 603577 0.0068 up down incorrect
BRSF.US BRAIN SCIENTIFIC INC 20240429 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240429 0 0.498 0.498 0.498 0.498 0 0.498
BSFO.US Bank San Francisco California NEW 20240429 0 26.06 26.06 26.06 26.06 0 26.06
BSPK.US Bespoke Extracts Inc 20240429 0 0.0653 0.0653 0.0605 0.0605 16380 0.0605 down up incorrect
BTIM.US Boatim Inc. 20240429 0 0.0001 0.0001 0.0001 0.0001 22705 0.0001
BUDZ.US WEED Inc. 20240429 0 0.08 0.08 0.07 0.07 73700 0.07 down down correct
BUKS.US Butler National Corporation 20240429 0 0.82 0.85 0.82 0.85 26600 0.85 up up correct
BWMG.US BROWNIE'S MARINE GRP INC 20240429 0 0.0076 0.0158 0.0068 0.0114 171103 0.0114 up up correct
CANB.US Can B Corp. 20240429 0 0.037 0.037 0.027 0.027 5500 0.027 down down correct
CANN.US General Cannabis Corp. 20240429 0 0.087 0.0875 0.0807 0.0875 178900 0.0875 up up correct
CAPC.US Capstone Cos. Inc. 20240429 0 0.011 0.011 0.011 0.011 0 0.011
CAPS.US Capstone Therapeutics Corp. 20240429 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240429 0 0.001 0.001 0.0009 0.001 11614267 0.001
CBAF.US Citba Financial Corporation 20240429 0 24.25 24.25 24.25 24.25 0 24.25
CBBI.US CBB Bancorp Inc 20240429 0 9.48 9.6 9.45 9.57 4400 9.57 up up correct
CBDS.US Cannabis Sativa Inc. 20240429 0 0.0158 0.0197 0.0158 0.0177 73700 0.0177 up up correct
CBKM.US Consumers Bancorp Inc. 20240429 0 16.2 16.2 16.2 16.2 3100 16.2
CBTN.US Citizens Bancorp Investment Inc Class A 20240429 0 31.5 31.5 31.5 31.5 0 31.311
CBWA.US Commencement Bank 20240429 0 9.8 9.92 9.75 9.92 3400 9.92 up up correct
CCNB.US Coastal Carolina Bancshares Inc. 20240429 0 9.49 9.49 9.18 9.44 15800 9.44 down down correct
CCOB.US Century Cobalt Corp. 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240429 0 0.0001 0.0001 0.0001 0.0001 150000 0.0001
CCUR.US CCUR Holdings Inc. 20240429 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240429 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240429 0 1.44 1.65 1.39 1.49 81100 1.49 up up correct
CFNB.US California First National Bancorp 20240429 0 19.25 19.25 19.25 19.25 0 19.25
CGLO.US Coro Global Inc 20240429 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240429 0 45.52 45.52 45.52 45.52 100 45.52
CHUC.US CHARLIES HOLDINGS INC 20240429 0 0.095 0.095 0.091 0.091 14000 0.091 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240429 0 18.5 18.5 18.49 18.5 2200 18.5
CLCS.US Cell Source Inc. 20240429 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLRD.US CLEARDAY INC 20240429 0 0.59 0.59 0.59 0.59 0 0.59
CLSH.US CLS Holdings USA Inc 20240429 0 0.048 0.055 0.048 0.0525 34513 0.0525 up up correct
CMTV.US Community Bancorp. 20240429 0 15.5 15.85 15.5 15.85 200 15.85 up up correct
CMUV.US CMUV BANCORP 20240429 0 17.5 17.5 17.5 17.5 0 17.5
CMXC.US Cell MedX Corp. 20240429 0 0.022 0.022 0.022 0.022 1050 0.022
CNAF.US Commercial National Financial Corporation 20240429 0 10.15 10.45 10.15 10.45 3900 10.45 up up correct
CNBB.US CNB Community Bancorp Inc 20240429 0 33.99 33.99 33.99 33.99 0 33.99
CNBN.US CNB Bank Shares Inc. 20240429 0 17.05 17.05 17.05 17.05 0 17.05
CNBX.US Cannabics Pharmaceuticals Inc. 20240429 0 0.01 0.01 0.01 0.01 894300 0.01
CNFN.US CFN Enterprises Inc 20240429 0 0.48 0.48 0.48 0.48 100 0.48
COSO.US CoastalSouth Bancshares Inc. 20240429 0 16.06 16.5 16.06 16.06 3500 16.06
CPKF.US Chesapeake Financial Shares Inc. 20240429 0 17.2 17.2 17.2 17.2 0 17.2
CPMV.US MOSAIC IMMUNOENGINEERING 20240429 0 0.313 0.313 0.313 0.313 0 0.313
CPTP.US Capital Properties Inc. 20240429 0 10.2 10.2 10.2 10.2 0 10.2
CPWR.US Ocean Thermal Energy Corp. 20240429 0 0.0337 0.0337 0.0225 0.025 58752 0.025 down down correct
CRBO.US Carbon Energy Corporation 20240429 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240429 0 2.03 2.04 2.02 2.04 12900 2.04 up up correct
CRSS.US Crossroads Systems Inc. 20240429 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240429 0 0.0069 0.008 0.006 0.0074 4000000 0.0074 up up correct
CRVW.US CareView Communications Inc. 20240429 0 0.05 0.05 0.05 0.05 300 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240429 0 0.0368 0.0389 0.0351 0.0389 18025 0.0389 up up correct
CSHX.US Cashmere Valley Bank 20240429 0 49.47 49.93 49.47 49.93 1500 49.93 up up correct
CTGL.US Citrine Global Corp 20240429 0 0.013 0.013 0.013 0.013 0 0.013
CTUY.US Century Next Financial Corporation 20240429 0 30.49 30.49 30.25 30.25 400 30.25 down down correct
CVAT.US Cavitation Technologies Inc. 20240429 0 0.01 0.01 0.01 0.01 43400 0.01
CVSI.US CV Sciences Inc. 20240429 0 0.03 0.04 0.03 0.04 29600 0.04 up up correct
CWBK.US CW Bancorp 20240429 0 30 30 30 30 2000 30
CWGL.US Crimson Wine Group Ltd. 20240429 0 5.9 6.03 5.9 5.96 7400 5.96 up up correct
CWPE.US CW Petroleum Corp 20240429 0 0.17 0.17 0.17 0.17 0 0.17
CYBL.US Cyberlux Corp 20240429 0 0.0025 0.0048 0.0025 0.0044 834013 0.0044 up up correct
CYDY.US CytoDyn Inc. 20240429 0 0.14 0.14 0.14 0.14 563100 0.14
CYSM.US Community Bancorp of Santa Maria 20240429 0 10.45 10.45 10.45 10.45 1900 10.45
DBIN.US Dacotah Banks Inc. 20240429 0 32 32 32 32 0 32
DCSX.US DIRECT COMM SOLUTIONS 20240429 0 0.61 0.61 0.61 0.61 100 0.61
DFCO.US DALRADA FINCL CORP 20240429 0 0.19 0.2 0.188 0.192 71500 0.192 up up correct
DGWR.US DEEP GREEN WASTE & REC 20240429 0 0.05 0.05 0.05 0.05 0 0.05
DIGP.US DigiPath Inc. 20240429 0 0.0329 0.0329 0.028 0.0314 51700 0.0314 down down correct
DIMC.US Dimeco Inc. 20240429 0 36 36 36 36 0 36
DPLS.US Darkpulse Inc 20240429 0 0.0008 0.001 0.0008 0.0009 5549955 0.0009 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240429 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240429 0 0.0003 0.0004 0.0003 0.0004 68658 0.0004 up up correct
DSBX.US Dogwood State Bank 20240429 0 16 16 16 16 0 16
DTGI.US Digerati Technologies Inc 20240429 0 0.035 0.0449 0.035 0.0415 3618700 0.0415 up up correct
DYNR.US DynaResource Inc. 20240429 0 1.73 1.73 1.71 1.73 1800 1.73
EACO.US EACO Corporation 20240429 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240429 0 0.062 0.0673 0.0611 0.063 191200 0.063 up down incorrect
ELTP.US Elite Pharmaceuticals Inc. 20240429 0 0.13 0.14 0.13 0.14 315700 0.14 up down incorrect
ELVG.US ELVICTOR GROUP INC 20240429 0 0.01 0.01 0.01 0.01 0 0.01
EMED.US ELECTROMEDICAL TECH INC 20240429 0 0.0005 0.0006 0.0005 0.0006 285000 0.0006 up down incorrect
EMMA.US Emmaus Life Sciences Inc. 20240429 0 0.1 0.1 0.1 0.1 0 0.1
EMYB.US Embassy Bancorp Inc. 20240429 0 13.3 13.3 13.3 13.3 1400 13.3
ENBP.US ENB Financial Corp 20240429 0 14.5 14.93 14.5 14.93 800 14.93 up down incorrect
ENDV.US Endonovo Therapeutics Inc. 20240429 0 0.0025 0.0025 0.0021 0.0022 437400 0.0022 down up incorrect
ENZC.US Enzolytics Inc 20240429 0 0.0052 0.0053 0.0042 0.0051 10291195 0.0051 down up incorrect
ENZN.US Enzon Pharmaceuticals Inc 20240429 0 0.08 0.08 0.08 0.08 0 0.08
EQFN.US Equitable Financial Corp 20240429 0 13 13 13 13 9600 13
ESBS.US ES Bancshares Inc 20240429 0 5.15 5.15 5.15 5.15 0 5.15
ESMC.US Escalon Medical Corp. 20240429 0 0.2 0.2 0.2 0.2 0 0.2
ETCG.US Grayscale Ethereum Classic Trust 20240429 0 13 13.45 12.49 13.05 81500 13.05 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240429 0 22.59 22.92 22.15 22.79 1967700 22.79 up up correct
ETST.US Earth Science Tech Inc. 20240429 0 0.0625 0.1 0.0625 0.1 723117 0.1 up up correct
EWLL.US eWellness Healthcare Corp. 20240429 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EXEO.US Exeo Entertainment Inc. 20240429 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240429 0 2.81 3 2.8 2.83 27300 2.83 up up correct
FALC.US FalconStor Software Inc. 20240429 0 2.5 2.5 2.5 2.5 200 2.5
FBAK.US First National Bank Alaska 20240429 0 198 200 198 200 100 200 up up correct
FBPA.US Farmers Bank of Appomattox 20240429 0 22.27 22.27 22.27 22.27 0 22.27
FBTT.US First Bankers Trustshares Inc. 20240429 0 16.75 16.75 16.3 16.5 2700 16.5 down down correct
FCIC.US FCCC Inc. 20240429 0 0.48 0.48 0.48 0.48 0 0.48
FDCT.US FDCTECH INC 20240429 0 0.017 0.017 0.017 0.017 0 0.017
FDVA.US Freedom Bank of Virginia 20240429 0 9.85 9.85 9.85 9.85 0 9.85
FFLO.US FREE FLOW INC 20240429 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240429 0 68.5 68.5 68.5 68.5 400 68.5
FGCO.US Financial Gravity Companies Inc. 20240429 0 0.29 0.29 0.29 0.29 0 0.29
FGNV.US Forge Innovation Development Corp 20240429 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240429 0 0.02 0.02 0.02 0.02 0 0.02
FISB.US 1st Capital Bancorp 20240429 0 10.3 10.49 10.3 10.49 6800 10.49 up up correct
FLES.US THE 4 LESS GROUP INC 20240429 0 0.02 0.02 0.018 0.018 479800 0.018 down down correct
FLSS.US Forbes Energy Services Ltd 20240429 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240429 0 4300 4500 4300 4500 200 4500 up up correct
FMBM.US F & M Bank Corp. 20240429 0 15.4 15.4 15.4 15.4 0 15.4
FMCB.US Farmers & Merchants Bancorp 20240429 0 951 990.29 951 990.29 100 990.29 up up correct
FMCC.US Freddie Mac 20240429 0 1.37 1.46 1.37 1.43 1879801 1.43 up up correct
FMHS.US FARMHOUSE INC 20240429 0 0.2 0.2 0.2 0.2 0 0.2
FNAM.US Evolutionary Genomics Inc. 20240429 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240429 0 24.8 24.8 24.8 24.8 300 24.8
FNMA.US Federal National Mortgage Association 20240429 0 1.45 1.55 1.44 1.53 3105500 1.53 up up correct
FNRN.US First Northern Community Bancorp 20240429 0 8.68 8.94 8.68 8.94 1200 8.94 up up correct
FORW.US Forwardly Inc 20240429 0 0.014 0.0168 0.014 0.0142 379295 0.0142 up up correct
FRSB.US First Resource Bank 20240429 0 13.23 13.23 13.23 13.23 0 13.23
FSSN.US FISION Corp. 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240429 0 5.1 5.16 4.89 4.94 32200 4.94 down down correct
FTLF.US FitLife Brands Inc 20240429 0 28.33 28.8768 28.33 28.45 4407 28.45 up up correct
FUST.US Fuse Group Holding Inc. 20240429 0 0.4 0.4 0.263 0.271 34000 0.271 down down correct
FWONB.US Liberty Media Formula One Corporation Series B 20240429 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240429 0 0.0001 0.0001 0.0001 0.0001 474 0.0001
GBFH.US GBank Financial Holdings Inc. 20240429 0 15.65 15.7 15.48 15.7 2840 15.7 up up correct
GBLX.US GB Sciences Inc 20240429 0 0.01 0.01 0.01 0.01 46400 0.01
GBTC.US Grayscale Bitcoin Trust 20240429 0 55.65 56.27 54.92 56.06 4614100 56.06 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240429 0 0.0007 0.0007 0.0007 0.0007 1000 0.0007
GCEH.US Global Clean Energy Holdings Inc. 20240429 0 0.95 0.9579 0.95 0.9579 2728 0.9579 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240429 0 20.12 20.52 20 20.08 92100 20.08 down down correct
GIBX.US GIB CAP GROUP INC 20240429 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240429 0 0.15 0.15 0.15 0.15 1100 0.15
GKIN.US Guskin Gold Corp. 20240429 0 0.0095 0.0095 0.009 0.009 11234 0.009 down down correct
GKIT.US Greenkraft Inc. 20240429 0 0.0251 0.0251 0.0251 0.0251 2000 0.0251
GLAE.US GlassBridge Enterprises Inc 20240429 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240429 0 1.05 1.06 1.01 1.02 8500 1.02 down down correct
GLNS.US Golden Star Resource Corp. 20240429 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240429 0 1.315 1.315 1.3 1.3 39000 1.3 down down correct
GMER.US GOOD GAMING INC 20240429 0 0.0165 0.0175 0.0165 0.0175 17200 0.0175 up up correct
GMGT.US Gaming Technologies Inc. 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRV.US Grand River Commerce Inc. 20240429 0 2.85 2.85 2.85 2.85 0 2.85
GPFT.US Grapefruit USA Inc 20240429 0 0.001 0.0011 0.0009 0.0009 1853600 0.0009 down down correct
GPOX.US GPO PLUS INC 20240429 0 0.12 0.13 0.115 0.115 16600 0.115 down down correct
GRMC.US GOLDRICH MINING CO 20240429 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GRWC.US Grow Capital Inc. 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240429 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240429 0 0.0001 0.0001 0.0001 0.0001 100 0.0001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240429 0 0.0008 0.0009 0.0008 0.0009 275100 0.0009 up up correct
GSTX.US Graphene & Solar Technologies Ltd. 20240429 0 0.006 0.006 0.006 0.006 0 0.006
GTEH.US Gentech Holdings Inc 20240429 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240429 0 0.17 0.1731 0.152 0.1599 846100 0.1599 down down correct
GTLL.US Global Techs Ltd 20240429 0 0.0002 0.0003 0.0002 0.0002 20897666 0.0002
GVSI.US Good Vibrations Shoes Inc 20240429 0 0.0024 0.0024 0.0022 0.0023 2191768 0.0023 down down correct
GWSN.US Gulf West Security Network Inc. 20240429 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240429 0 0.01 0.01 0.01 0.01 40000 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240429 0 37.05 39 36.05 36.3 8000 36.3 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240429 0 21.25 21.25 21.21 21.25 800 20.94
HCMC.US Healthier Choices Mgmt 20240429 0 0.0001 0.0001 0.0001 0.0001 126327991 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240429 0 0.12 0.12 0.12 0.12 0 0.12
HGTXU.US Hugoton Royalty Trust 20240429 0 0.5003 0.5197 0.48 0.4979 66676 0.4979 down down correct
HLAN.US Heartland BancCorp 20240429 0 89.9 89.9 89.9 89.9 100 89.9
HLYK.US HealthLynked Corp 20240429 0 0.049 0.059 0.046 0.059 21200 0.059 up up correct
HMBL.US Humbl Inc 20240429 0 0.0008 0.0008 0.0007 0.0008 30526000 0.0008
HMMR.US Hammer Fiber Optics Holdings Corp. 20240429 0 0.33 0.33 0.25 0.26 2600 0.26 down down correct
HPNN.US Hop-On Inc 20240429 0 0.0005 0.0007 0.0005 0.0005 3349498 0.0005
HPTO.US hopTo Inc. 20240429 0 0.02 0.02 0.02 0.02 100 0.02
HQDA.US HQDA Elderly Life Network Corp. 20240429 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240429 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240429 0 0.215 0.215 0.215 0.215 0 0.215
HYSR.US Sunhydrogen Inc. 20240429 0 0.014 0.015 0.013 0.015 1616000 0.015 up up correct
HZEN.US Grayscale Horizen Trust 20240429 0 5.12 5.59 4.5 4.85 29800 4.85 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240429 0 21.77 21.77 21.77 21.77 900 21.77
ICBU.US Imd Companies Inc 20240429 0 0.0006 0.0006 0.0005 0.0005 177182 0.0005 down down correct
ICCT.US iCoreConnect Inc. 20240429 0 1.06 1.0931 1.01 1.075 29315 1.075 up up correct
ICNB.US Iconic Brands Inc. 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240429 0 1.36 1.4824 1.33 1.39 22836 1.39 up up correct
IEHC.US IEH Corporation 20240429 0 6.5 6.5 6.5 6.5 100 6.5
IFHI.US Integrated Financial Holdings Inc. 20240429 0 30.6 30.6 30.49 30.55 4300 30.55 down down correct
IGEN.US IGEN Networks Corp. 20240429 0 0.0003 0.0003 0.0003 0.0003 250000 0.0003
ILAL.US International Land Alliance Inc. 20240429 0 0.044 0.05 0.035 0.038 239000 0.038 down down correct
ILUS.US Ilustrato Pictures Intl 20240429 0 0.009 0.01 0.009 0.009 4599700 0.009
IMCI.US INFINITE GROUP INC 20240429 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240429 0 0.0009 0.0009 0.0009 0.0009 10000 0.0009
INBC.US InBankShares Corporation 20240429 0 8.027 8.027 8.027 8.027 0 8.027
INBP.US Integrated BioPharma Inc. 20240429 0 0.18 0.21 0.18 0.21 1500 0.21 up up correct
INFT.US Infinity Bank 20240429 0 9.5 9.5 9.5 9.5 0 9.5
INIS.US International Isotopes Inc. 20240429 0 0.04 0.04 0.04 0.04 200 0.04
INKW.US Greene Concepts Inc New 20240429 0 0.0035 0.0035 0.0029 0.0031 11478460 0.0031 down down correct
INLB.US Item 9 Labs Corp. 20240429 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
INND.US Innerscope Hearing Tech 20240429 0 0.0002 0.0003 0.0002 0.0002 15222156 0.0002
INTI.US Inhibitor Therapeutics Inc. 20240429 0 0.086 0.086 0.086 0.086 1300 0.086
INTV.US Integrated Ventures Inc 20240429 0 1.28 1.634 1.28 1.544 2500 1.544 up up correct
INVU.US InvestView Inc. 20240429 0 0.0151 0.0198 0.0151 0.0183 1191135 0.0183 up up correct
IONI.US I-On Digital Corp. 20240429 0 0.38 0.459 0.38 0.452 147500 0.452 up up correct
IPIX.US Innovation Pharmaceuticals Inc 20240429 0 0.0013 0.0025 0.0013 0.0025 102000 0.0025 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240429 0 0.152 0.152 0.152 0.152 1600 0.152
IQST.US Iqstel Inc 20240429 0 0.329 0.345 0.3 0.324 312000 0.324 down down correct
ISBA.US Isabella Bank Corporation 20240429 0 18.15 18.15 18.14 18.15 6100 18.15
ISCO.US International Stem Cell Corporation 20240429 0 0.09 0.1 0.08 0.1 1700 0.1 up up correct
IVDN.US Innovative Designs Inc. 20240429 0 0.16 0.17 0.15 0.17 9600 0.17 up up correct
IVFH.US Innovative Food Holdings Inc. 20240429 0 1 1 0.9301 0.9599 75414 0.9599 down down correct
IWSY.US ImageWare Systems Incorporated 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240429 0 24 25 24 25 1142 24.71 up up correct
JFBC.US Jeffersonville Bancorp 20240429 0 18.1 18.1 18.1 18.1 0 18.1
JKSM.US Jacksam Corp. 20240429 0 0.0102 0.0102 0.0102 0.0102 0 0.0102
JSDA.US Jones Soda Co. 20240429 0 0.221 0.225 0.221 0.223 14900 0.223 up up correct
KAYS.US Kaya Holdings Inc. 20240429 0 0.0451 0.0468 0.0451 0.0468 20100 0.0468 up up correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240429 0 0.09 0.1 0.09 0.09 1113500 0.09
KBPH.US Kyto Technology and Life Science Inc. Class B 20240429 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240429 0 35 35 35 35 200 34.86
KGKG.US Kona Gold Solutions Inc. 20240429 0 0.0022 0.0024 0.0014 0.0017 140720873 0.0017 down down correct
KISB.US Kish Bancorp Inc. 20240429 0 31 31 31 31 0 31
KITL.US Kisses From Italy Inc 20240429 0 0.0012 0.0013 0.0012 0.0013 150769 0.0013 up up correct
KTEL.US KonaTel Inc. 20240429 0 0.5997 0.67 0.5997 0.63 55050 0.63 up up correct
KTHN.US Katahdin Bankshares Corp. 20240429 0 22.5 22.5 22.5 22.5 0 22.5
LBRDB.US Liberty Broadband Corp. Class B 20240429 0 50.5 50.5 50.5 50.5 0 50.5
LBSR.US LIBERTY STAR URANM METLS 20240429 0 0.312 0.3754 0.312 0.322 72600 0.322 up up correct
LBUY.US Leafbuyer Technologies Inc. 20240429 0 0.025 0.027 0.021 0.023 39400 0.023 down down correct
LDSN.US Luduson G Inc 20240429 0 0.026 0.026 0.026 0.026 1000 0.026
LEAI.US Legacy Education Alliance Inc 20240429 0 0.1475 0.1475 0.1475 0.1475 0 0.1475
LFER.US Life on Earth Inc. 20240429 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240429 0 14.61 14.95 14.56 14.95 2100 14.95 up up correct
LGCP.US LEGION CAP CORP 20240429 0 0.1 0.1 0.1 0.1 1550 0.1
LGIQ.US Logiq Inc. 20240429 0 0.037 0.037 0.03 0.035 249500 0.035 down down correct
LICT.US LICT Corporation 20240429 0 16000 16000 16000 16000 100 16000
LIVC.US Live Current Media Inc. 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240429 0 29.75 29.75 29.75 29.75 0 29.75
LQMT.US Liquidmetal Technologies Inc. 20240429 0 0.06 0.07 0.06 0.07 405100 0.07 up up correct
LSMG.US Lode-Star Mining Inc. 20240429 0 0.008 0.008 0.008 0.008 0 0.008
LTCN.US Grayscale Litecoin TR LTC 20240429 0 35.03 35.69 29.59 31.5 304200 31.5 down down correct
LTNC.US Labor Smart Inc 20240429 0 0.0065 0.0069 0.0058 0.006 20195815 0.006 down down correct
LTUM.US Lithium Corporation 20240429 0 0.038 0.038 0.035 0.035 40000 0.035 down down correct
LUMB.US Lumbee Guaranty Bank 20240429 0 9.75 9.75 9.75 9.75 0 9.75
LUVU.US Luvu Brands Inc. 20240429 0 0.08 0.08 0.08 0.08 2300 0.08
LYBC.US Lyons Bancorp Inc. 20240429 0 39.5 39.5 39.5 39.5 0 39.5
MACE.US Mace Security International Inc. 20240429 0 0.04 0.04 0.04 0.04 77100 0.04
MAGE.US Magellan Gold Corporation 20240429 0 0.14 0.14 0.14 0.14 5000 0.14
MBLU.US Morris State Bancshares Inc 20240429 0 18 18 18 18 101 18
MCBI.US Mountain Commerce Bancorp Inc. 20240429 0 17.543 17.543 17.543 17.543 0 17.4929
MCOA.US Marijuana Company of America Inc. 20240429 0 0.0002 0.0002 0.0001 0.0001 7515564 0.0001 down down correct
MDCN.US Medican Enterprises Inc 20240429 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240429 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240429 0 0.79 0.79 0.75 0.78 77800 0.78 down down correct
MFON.US Mobivity Holdings Corp. 20240429 0 0.5 0.5 0.5 0.5 0 0.5
MGTI.US MGT Capital Investments Inc. 20240429 0 0.0016 0.0017 0.0012 0.0013 1340532 0.0013 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240429 0 17.65 17.65 17.5 17.5 1400 17.5 down down correct
MHTX.US Manhattan Scientifics Inc. 20240429 0 0.0013 0.0015 0.001 0.001 308403 0.001 down down correct
MITI.US MITESCO INC 20240429 0 0.33 0.45 0.26 0.45 12500 0.45 up up correct
MJHI.US MJ Harvest Inc. 20240429 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240429 0 0.0018 0.002 0.0018 0.0019 10999848 0.0019 up up correct
MJNE.US MJ HOLDINGS INC 20240429 0 0.007 0.007 0.005 0.005 35400 0.005 down down correct
MMEX.US Mmex Resources Corp 20240429 0 0.0002 0.0002 0.0001 0.0001 40360833 0.0001 down down correct
MMND.US Mastermind Inc. 20240429 0 0.0489 0.0489 0.0489 0.0489 5000 0.0489
MNAT.US Marquette National Corporation 20240429 0 26.5 26.5 26.5 26.5 0 26.5
MNBO.US MNB Holdings Corporation 20240429 0 25 25 25 25 0 25
MNMB.US Merchants & Marine Bancorp Inc. 20240429 0 45.75 47 45.75 47 300 47 up up correct
MNTR.US Mentor Capital Inc. 20240429 0 0.05 0.05 0.04 0.05 235100 0.05
MPIR.US Empire Diversified Energy Inc. 20240429 0 0.21 0.21 0.21 0.21 0 0.21
MRMD.US MariMed Inc 20240429 0 0.26 0.273 0.255 0.27 368900 0.27 up up correct
MRZM.US Marizyme Incorporated 20240429 0 0.1 0.1 0.1 0.1 0 0.1
MSTO.US Masterbeat Corp 20240429 0 0.0001 0.0001 0.0001 0.0001 392 0.0001
MVLY.US Mission Valley Bancorp 20240429 0 13.32 13.32 13.32 13.32 0 13.32
NANX.US Nanophase Technologies Corporation 20240429 0 1.38 1.42 1.25 1.39 12200 1.39 up up correct
NASB.US NASB Financial Inc. 20240429 0 32.03 32.03 32.03 32.03 0 32.03
NAUH.US National American University Holdings Inc. 20240429 0 0.07 0.07 0.07 0.07 0 0.07
NBIO.US Nascent Biotech Inc. 20240429 0 0.0999 0.0999 0.0999 0.0999 10050 0.0999
NGTF.US NightFood Holdings Inc. 20240429 0 0.0094 0.016 0.0083 0.0121 482802 0.0121 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240429 0 15.31 15.5 15.25 15.25 1637 15.0764 down down correct
NLCP.US NewLake Capital Partners 20240429 0 19.2 19.25 18.87 18.94 62400 18.94 down down correct
NLST.US Netlist Inc 20240429 0 1.24 1.38 1.24 1.34 228500 1.34 up up correct
NOBH.US Nobility Homes Inc. 20240429 0 34 34 34 34 200 34
NOHO.US Novation Holdings Inc 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240429 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240429 0 0.5 0.52 0.4 0.52 516300 0.52 up up correct
NSAV.US Net Savings Link Inc 20240429 0 0.0068 0.0104 0.0068 0.0081 121837398 0.0081 up up correct
NUGS.US Cannabis Strategic Ventures 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NUMD.US Nu-Med Plus Inc. 20240429 0 0.05 0.0665 0.047 0.0608 124104 0.0608 up up correct
NUVR.US Nuvera Communications Inc. 20240429 0 10.97 10.97 10.9 10.9 1900 10.9 down down correct
NWBO.US Northwest Biotherapeutics Inc. 20240429 0 0.5 0.52 0.46 0.47 1326400 0.47 down down correct
NWYF.US Northway Financial Inc. 20240429 0 18.25 18.25 18.25 18.25 0 18.25
NXEN.US Nexien BioPharma Inc. 20240429 0 0.02 0.02 0.017 0.017 2800 0.017 down down correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240429 0 0.073 0.073 0.071 0.071 760 0.071 down down correct
ODYY.US Odyssey Group International Inc. 20240429 0 0.038 0.038 0.038 0.038 13200 0.038
OMTK.US Omnitek Engineering Corp. 20240429 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240429 0 1.5 1.5 1.5 1.5 0 1.5
OPTI.US Optec International Inc 20240429 0 0.0035 0.0036 0.0032 0.0033 6160593 0.0033 down down correct
OPVS.US NanoFlex Power Corp. 20240429 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240429 0 7.02 7.2189 7.02 7.2 7808 7.2 up up correct
OSBK.US Oconee Financial Corporation 20240429 0 33.75 33.75 33.75 33.75 0 33.75
OTCM.US OTC Markets Group Inc. 20240429 0 53.35 53.35 52.01 52.3 2500 52.3 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240429 0 0.04 0.04 0.04 0.04 9600 0.04
OTTW.US Ottawa Bancorp Inc. 20240429 0 11.16 11.16 11.16 11.16 0 11.16
OWPC.US One World Pharma Inc. 20240429 0 0.065 0.065 0.0611 0.0611 23300 0.0611 down down correct
OZSC.US Ozop Energy Solutions Inc 20240429 0 0.0009 0.0009 0.0008 0.0009 24641458 0.0009
PBAM.US Private Bancorp of America Inc. 20240429 0 34.28 34.28 34.28 34.28 0 34.28
PBIO.US Pressure BioSciences Inc. 20240429 0 0.23 0.24 0.22 0.24 7100 0.24 up up correct
PBNC.US PB Financial Corporation 20240429 0 40 40 40 40 0 39.5058
PBNK.US Pinnacle Bank 20240429 0 15.7 15.85 15.7 15.85 1300 15.85 up up correct
PBSV.US Pharma-Bio Serv Inc. 20240429 0 0.74 0.74 0.74 0.74 400 0.74
PBYA.US Upstryve Inc 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240429 0 15.9 15.9 15.6 15.6 1700 15.6 down down correct
PFHO.US Pacific Health Care Organization Inc. 20240429 0 0.7 0.74 0.7 0.74 12600 0.74 up up correct
PFLC.US Pacific Financial Corporation 20240429 0 9.47 9.6 9.47 9.6 800 9.6 up up correct
PFTI.US Puradyn Filter Technologies Incorporated 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240429 0 0.072 0.072 0.0705 0.0705 23000 0.0705 down down correct
PGTK.US Pacific Green Technologies Inc. 20240429 0 0.35 0.35 0.35 0.35 0 0.35
PHCG.US Pure Harvest Cannabis Group Inc. 20240429 0 0.002 0.002 0.002 0.002 0 0.002
PHIL.US Phi Group Inc 20240429 0 0.0003 0.0003 0.0002 0.0002 60973466 0.0002 down down correct
PHOT.US GrowLife Inc. 20240429 0 0.0002 0.0002 0.0002 0.0002 3000 0.0002
PKTX.US ProtoKinetix Incorporated 20240429 0 0.0161 0.0173 0.016 0.017 357250 0.017 up up correct
PMHG.US Prime Meridian Holding Co. 20240429 0 21.5 21.5 21.5 21.5 1000 21.5
PPBN.US Pinnacle Bankshares Corporation 20240429 0 27.98 27.98 27.98 27.98 200 27.98
PPHI.US Positive Physicians Holdings Inc. 20240429 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240429 0 0.15 0.15 0.14 0.15 18700 0.15
PSBQ.US PSB Holdings Inc. 20240429 0 20.35 20.35 20.35 20.35 0 20.35
PTOI.US Plastic2Oil Inc. 20240429 0 0.0038 0.0038 0.0038 0.0038 0 0.0038
PUBC.US PureBase Corporation 20240429 0 0.052 0.074 0.05 0.06 123200 0.06 up up correct
PURE.US Pure Bioscience Inc. 20240429 0 0.07 0.07 0.07 0.07 0 0.07
PVCT.US Provectus Biopharmaceuticals Inc. 20240429 0 0.199 0.199 0.191 0.199 149200 0.199
PWCO.US PwrCor Inc. 20240429 0 0.042 0.042 0.042 0.042 204 0.042
PXFG.US Phoenix Footwear Group Inc. 20240429 0 0.05 0.05 0.05 0.05 0 0.05
QBIO.US Q BioMed Inc. 20240429 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
QGSI.US QuantGate Systems Inc 20240429 0 0.031 0.0325 0.03 0.03 104800 0.03 down up incorrect
QMCI.US QuoteMedia Inc. 20240429 0 0.21 0.21 0.2 0.2 3500 0.2 down up incorrect
QNTO.US Quaint Oak Bancorp Inc. 20240429 0 10.55 10.55 10.55 10.55 0 10.55
QPRC.US Quest Patent Research Corp. 20240429 0 0.2511 0.2511 0.2511 0.2511 0 0.2511
QRON.US Qrons Inc. 20240429 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240429 0 8 8.4 7.85 8 28384 8
QSEP.US QS Energy Inc. 20240429 0 0.05 0.05 0.05 0.05 15 0.05
RASP.US Rasna Therapeutics Inc. 20240429 0 0.0173 0.0173 0.0173 0.0173 0 0.0173
RDGL.US Vivos Inc 20240429 0 0.1473 0.18 0.135 0.157 5063167 0.157 up down incorrect
RELT.US Reliant Holdings Inc. 20240429 0 0.13 0.13 0.13 0.13 0 0.13
RGBP.US Regen Biopharma Inc 20240429 0 0.5462 0.72 0.5462 0.7153 870 0.7153 up down incorrect
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240429 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240429 0 0.0028 0.0028 0.0028 0.0028 0 0.0028
RMHB.US Rocky Mountain High Brands Inc 20240429 0 0.012 0.0139 0.01 0.0139 257200 0.0139 up up correct
ROYE.US Royal Energy Resources Inc. 20240429 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240429 0 0.06 0.06 0.06 0.06 0 0.06
RPMT.US Rego Payment Architectures Inc 20240429 0 1.11 1.15 1.095 1.11 33300 1.11
RRIF.US Rainforest Resources Inc. 20240429 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240429 0 0.0009 0.0009 0.0008 0.0009 1939541 0.0009
RSTN.US RDE INC 20240429 0 4 4 4 4 0 4
RWCB.US Redwood Capital Bancorp 20240429 0 21.16 21.16 21.16 21.16 0 21.16
RXMD.US Progressive Care Inc. 20240429 0 1.89 1.89 1.89 1.89 300 1.89
SABK.US South Atlantic Bancshares Inc. 20240429 0 10.6 10.6 10.6 10.6 0 10.6
SAML.US SAMSARA LUGGAGE INC 20240429 0 0.025 0.025 0.021 0.021 77870 0.021 down down correct
SANP.US Santo Mining Corp 20240429 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240429 0 0.3 0.3 0.3 0.3 100 0.3
SCIA.US SCI Engineered Materials Inc. 20240429 0 5.12 5.49 5.12 5.49 4300 5.49 up up correct
SCND.US Scientific Industries Inc. 20240429 0 1.75 1.75 1.75 1.75 0 1.75
SCOO.US School Specialty Inc. 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SEGI.US Sycamore Entmt Group Inc 20240429 0 0.0005 0.0007 0.0005 0.0006 86139 0.0006 up down incorrect
SENR.US Strategic Environmental & Energy Resources Inc. 20240429 0 0.11 0.11 0.11 0.11 0 0.11
SGMD.US Sugarmade Inc. 20240429 0 0.0021 0.0075 0.0021 0.0075 42986 0.0075 up down incorrect
SHMP.US NaturalShrimp Inc. 20240429 0 0.012 0.012 0.011 0.012 555700 0.012
SHRG.US Sharing Services Global Corp. 20240429 0 0.002 0.002 0.002 0.002 88700 0.002
SHWZ.US Medicine Man Technologies Inc. 20240429 0 0.64 0.65 0.5905 0.65 28833 0.65 up down incorrect
SING.US SinglePoint Inc. 20240429 0 0.18 0.208 0.175 0.195 500600 0.195 up down incorrect
SIRC.US Solar Integrated Roofing Corp 20240429 0 0.0002 0.0003 0.0002 0.0003 94149367 0.0003 up down incorrect
SKAS.US Saker Aviation Services Inc. 20240429 0 8.68 8.68 8.68 8.68 200 8.68
SKVI.US Skinvisible Inc. 20240429 0 0.061 0.061 0.061 0.061 0 0.061
SKYE.US SKYE BIOSCIENCE INC 20240429 0 13.51 13.51 12.92 13 27200 13 down up incorrect
SMGI.US SMG Industries Inc. 20240429 0 0.048 0.048 0.048 0.048 0 0.048
SMKG.US SMART CARD MKTG SYS INC 20240429 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240429 0 0.0003 0.0003 0.0002 0.0003 15643874 0.0003
SNVP.US Savoy Energy Corp New 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240429 0 0.0195 0.021 0.0195 0.0195 179847 0.0195
SNYR.US Synergy CHC Corp. 20240429 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240429 0 15.56 16.25 11.74 12.82 24100 12.82 down down correct
SPGX.US Sustainable Projects Group Inc 20240429 0 0.037 0.037 0.037 0.037 0 0.037
SPYR.US SPYR INC 20240429 0 0.0001 0.0002 0.0001 0.0001 17303500 0.0001
SRGZ.US Star Gold Corp. 20240429 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240429 0 16.1 16.25 16.1 16.25 700 16.25 up up correct
STCB.US Starco Brands Inc 20240429 0 0.129 0.129 0.125 0.125 105300 0.125 down down correct
STEV.US Stevia Corp 20240429 0 0.0028 0.0033 0.0028 0.0028 78865 0.0028
STHI.US Sprout Tiny Homes Inc. 20240429 0 0.023 0.031 0.015 0.031 20500 0.031 up up correct
STLY.US HG Holdings Inc. 20240429 0 5.8 5.8 5.8 5.8 1900 5.8
STMH.US Stem Holdings Inc. 20240429 0 0.02 0.02 0.02 0.02 0 0.02
SUME.US Summer Energy Holdings Inc. 20240429 0 0.4 0.4 0.4 0.4 0 0.4
SUND.US Sundance Strategies Inc. 20240429 0 0.9 0.9 0.9 0.9 0 0.9
SVBT.US SVB & T Corporation 20240429 0 40.5 40.5 40.5 40.5 0 40.5
SYEV.US Seychelle Environmental Technologies Inc. 20240429 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYNE.US Synthesis Energy Systems Inc. 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SYSX.US Sysorex Inc. 20240429 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240429 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240429 0 4.77 4.83 4.75 4.75 3700 4.75 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240429 0 0.31 0.31 0.31 0.31 1800 0.31
TCNB.US Town Center Bank 20240429 0 5.73 5.73 5.73 5.73 0 5.73
TDNT.US Trident Brands Incorporated 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240429 0 0.14 0.154 0.124 0.124 2650 0.124 down down correct
TGEN.US TECOGEN INC 20240429 0 0.79 0.797 0.715 0.715 12000 0.715 down down correct
TGHI.US Touchpoint Group Holdings Inc. 20240429 0 0 0 0 0 0 0
THMG.US Thunder Mountain Gold Inc. 20240429 0 0.04 0.04 0.04 0.04 2800 0.04
TIKK.US Tel-Instrument Electronics Corp 20240429 0 1.91 1.91 1.9 1.9 900 1.9 down down correct
TIXC.US Tix Corporation 20240429 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240429 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240429 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240429 0 0.0078 0.009 0.0068 0.009 166117 0.009 up up correct
TLRS.US Timberline Resources Corporation 20240429 0 0.13 0.13 0.11 0.11 145300 0.11 down down correct
TLSS.US TRANSPORTATION & LOGISTIC 20240429 0 0.0001 0.0002 0.0001 0.0001 8285740 0.0001
TMBXF.US Tombstone Exploration Corporation 20240429 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
TMRC.US Texas Mineral Resources Corp. 20240429 0 0.35 0.35 0.33 0.34 30100 0.34 down down correct
TOFB.US Tofutti Brands Inc. 20240429 0 0.8 0.8 0.8 0.8 0 0.8
TPCS.US TechPrecision Corporation 20240429 0 4.95 4.95 4.52 4.8 9100 4.8 down down correct
TPTW.US TPT Global Tech Inc. 20240429 0 0.0004 0.0007 0.0003 0.0007 2615100 0.0007 up up correct
TRCK.US Track Group Inc. 20240429 0 0.33 0.33 0.33 0.33 0 0.33
TRVR.US Two Rivers Financial Group Inc 20240429 0 32 32 32 32 0 32
TSSI.US TSS Inc. 20240429 0 0.84 0.84 0.8 0.83 179900 0.83 down down correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240429 0 46 46 46 46 0 46
TYFG.US Tri-County Financial Group Inc. 20240429 0 38 38 38 38 0 38
UBAB.US United Bancorporation of Alabama Inc. 20240429 0 41.26 41.26 41 41.01 3000 41.01 down down correct
UCASU.US UC Asset Limited Partnership 20240429 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240429 0 0.1 0.12 0.084 0.11 224700 0.11 up up correct
UNIB.US University Bancorp Inc. 20240429 0 13.15 13.2 13.15 13.2 300 13.2 up up correct
UNIF.US U & I Financial Corp. 20240429 0 6.425 6.425 6.425 6.425 0 6.425
UNIR.US Uniroyal Global Engineered Products Inc. 20240429 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNTN.US United Tennessee Bankshares Inc. 20240429 0 17.05 17.05 17.05 17.05 0 17.05
UNXP.US United Express Inc 20240429 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240429 0 0.51 0.51 0.51 0.51 0 0.51
USAQ.US USA EQUITIES CORP 20240429 0 0.105 0.119 0.09 0.105 57600 0.105
USMT.US US Metro Bancorp Inc. 20240429 0 3.12 3.12 3.02 3.02 3400 3.02 down down correct
UWHR.US Uwharrie Capital Corp 20240429 0 7.37 7.37 7.37 7.37 0 7.37
VFRM.US Veritas Farms Inc. 20240429 0 0.017 0.017 0.017 0.017 0 0.017
VISM.US Visium Technologies Inc 20240429 0 0.005 0.005 0.0047 0.0047 4157 0.0047 down down correct
VIVC.US Vivic Corp. 20240429 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240429 0 0.22 0.22 0.22 0.22 6500 0.22
VPER.US Viper Networks Inc 20240429 0 0.0003 0.0004 0.0003 0.0003 2459300 0.0003
VPLM.US Voip-Pal.com Inc. 20240429 0 0.0124 0.0139 0.0124 0.013 2354361 0.013 up down incorrect
VRUS.US Verus International Inc. 20240429 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240429 0 10.2 10.2 10.2 10.2 0 10.2
VYCO.US Vycor Medical Inc. 20240429 0 0.084 0.084 0.084 0.084 0 0.084
VYND.US VYNLEADS INC 20240429 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240429 0 0.0003 0.0006 0.0003 0.0006 639 0.0006 up down incorrect
WARM.US Cool Technologies Inc. 20240429 0 0.0014 0.0017 0.0014 0.0014 203516 0.0014
WAYN.US Wayne Savings Bancshares Inc. 20240429 0 24.24 24.24 24.24 24.24 400 24.24
WBBW.US Westbury Bancorp Inc 20240429 0 28.5 28.5 28.5 28.5 700 28.5
WCRS.US Western Capital Resources Inc. 20240429 0 4.9 4.9 4.9 4.9 0 4.9
WCUI.US Wellness Center USA Inc. 20240429 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
WDDD.US Worlds Inc. 20240429 0 0.0289 0.035 0.0211 0.03 228284 0.03 up down incorrect
WDLF.US Social Life Network Inc 20240429 0 0.0005 0.0005 0.0004 0.0005 5332931 0.0005
WINR.US Simplicity Esports and Gaming Company. 20240429 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240429 0 0.3 0.35 0.3 0.34 9700 0.34 up down incorrect
WRIV.US White River Bancshares Co. 20240429 0 56 56 56 56 0 56
WTBFB.US W T B Financial Crp B 20240429 0 274.98 274.98 274.98 274.98 0 274.98
XDSL.US mPhase Technologies Inc. 20240429 0 0.0015 0.0015 0.0015 0.0015 0 0.0015
XERI.US XERIANT INC 20240429 0 0.02 0.022 0.02 0.022 533200 0.022 up up correct
ZCSH.US Grayscale Zcash Trust 20240429 0 5.29 5.29 4.69 4.922 38500 4.922 down down correct
ZDPY.US Zoned Properties Inc. 20240429 0 0.58 0.58 0.58 0.58 0 0.58
ZNOG.US Zion Oil & Gas Inc 20240429 0 0.07 0.08 0.07 0.07 2194000 0.07

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