CollectAI

close-otc

2024/04/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240430 0 0.025 0.025 0.022 0.0225 7328486 0.0225 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240430 0 1.23 1.55 1.22 1.47 1498000 1.47 up up correct
ABMC.US AMER BIO MEDICA CORP 20240430 0 0.0001 0.002 0.0001 0.002 248900 0.002 up up correct
ABMT.US Advanced BioMedical Technologies Inc. 20240430 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240430 0 0.06 0.075 0.06 0.075 51700 0.075 up up correct
ACBM.US Acro Biomedical Co Ltd 20240430 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240430 0 9.72 9.72 9.72 9.72 300 9.72
ACUR.US Acura Pharmaceuticals Inc. 20240430 0 0.01 0.01 0.01 0.01 0 0.01
ADGO.US Advantego Corp 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240430 0 0.0622 0.0622 0.0622 0.0622 2000 0.0622
ADMT.US ADM Tronics Unlimited Inc. 20240430 0 0.07 0.08 0.07 0.08 182000 0.08 up up correct
AERG.US Applied Energetics Inc. 20240430 0 1.97 2.01 1.9 1.93 54800 1.93 down down correct
AFIPA.US Amfi Corp A 20240430 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240430 0 0.04 0.04 0.04 0.04 20100 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240430 0 0.0043 0.0049 0.004 0.0045 114588567 0.0045 up up correct
ALBY.US Community Capital Bancshares Inc. 20240430 0 18.4 18.4 18.4 18.4 0 18.4
ALDS.US APPlife Digital Solutions Inc. 20240430 0 0.013 0.014 0.0106 0.0121 27700 0.0121 down down correct
ALID.US Allied Corp. (California) 20240430 0 0.162 0.162 0.162 0.162 2000 0.162
ALKM.US Alkame Holdings Inc 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240430 0 26.2 26.9 26.2 26.9 200 26.9 up up correct
ALTD.US Altitude International Inc. 20240430 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240430 0 0.0005 0.0006 0.0002 0.0005 14445861 0.0005
AMBZ.US American Business Bank 20240430 0 33.16 33.5 33.16 33.5 7700 33.5 up down incorrect
AMCT.US American Education Center Inc. 20240430 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240430 0 0.0001 0.0001 0.0001 0.0001 1125008 0.0001
AMIH.US AMERICAN INTL HLDGS CORP 20240430 0 0.0002 0.0002 0.0002 0.0002 101 0.0002
AMMJ.US American Cannabis Company Inc 20240430 0 0.01 0.015 0.01 0.015 1996200 0.015 up down incorrect
AMMX.US AmeraMex International Inc. 20240430 0 0.15 0.15 0.15 0.15 15000 0.15
AMNL.US Applied Minerals Inc. 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240430 0 0.04 0.04 0.04 0.04 0 0.04
ANDR.US Andrea Electronics Corporation 20240430 0 0.01 0.01 0.01 0.01 60800 0.01
ARBV.US American Riviera Bank 20240430 0 15.35 15.69 15.35 15.35 2800 15.35
ARTNB.US Artesian Resources Corporation Class B 20240430 0 34.29 34.29 34.29 34.29 200 34.29
ATAO.US ALTAIR INTERNATIONAL CORP 20240430 0 0.075 0.09 0.075 0.075 94300 0.075
ATGN.US Altigen Communications Inc 20240430 0 0.75 0.83 0.74 0.8 149200 0.8 up up correct
ATRX.US Adhera Therapeutics Inc 20240430 0 0.01 0.01 0.01 0.01 4400 0.01
ATVK.US Ameritek Ventures 20240430 0 0.001 0.001 0.001 0.001 2000 0.001
AUNXF.US Axp Energy Ltd 20240430 0 0.0006 0.0007 0.0006 0.0007 44000 0.0007 up up correct
AXIM.US AXIM Biotechnologies Inc. 20240430 0 0.013 0.015 0.013 0.015 113400 0.015 up up correct
AZFL.US Amazonas Florestal New 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240430 0 0.77 0.78 0.77 0.78 900 0.78 up up correct
BANT.US Bantec Inc 20240430 0 0.01 0.01 0.009 0.009 84021 0.009 down down correct
BASA.US Basanite Inc. 20240430 0 0.012 0.012 0.012 0.012 44600 0.012
BAYP.US Bayport Intl Holdgs Inc 20240430 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240430 0 9 9 9 9 400 9
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240430 0 11.31 11.44 10.22 10.22 937600 10.22 down down correct
BCTF.US Bancorp 34 Inc. 20240430 0 9.06 9.06 9.01 9.01 600 9.01 down down correct
BDCO.US Blue Dolphin Energy Company 20240430 0 6.8 6.8 6.65 6.65 6500 6.65 down down correct
BDGR.US Black Dragon Res Cos Inc 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240430 0 2.78 2.78 2.78 2.78 0 2.78
BEGI.US BlackStar Enterprise Group Inc. 20240430 0 0.002 0.0022 0.002 0.0021 1945935 0.0021 up up correct
BELP.US Belpointe REIT Inc 20240430 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240430 0 28 28 28 28 0 28
BFCH.US Bitfrontier Capital Hldgs 20240430 0 0.0043 0.0043 0.004 0.0041 3358311 0.0041 down down correct
BIIO.US Bionovate Technologies 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240430 0 0.004 0.005 0.004 0.005 12193400 0.005 up up correct
BLGO.US BioLargo Inc. 20240430 0 0.36 0.36 0.33 0.33 131300 0.33 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240430 0 0.9 0.9 0.85 0.85 1800 0.85 down down correct
BMTM.US Bright Mountain Media Inc. 20240430 0 0.0541 0.0541 0.0541 0.0541 0 0.0541
BNCC.US BNCCorp Inc. 20240430 0 21 21.35 20.76 21.35 3100 21.35 up up correct
BNET.US Bion Environmental Technologies Inc. 20240430 0 0.8 0.8 0.8 0.8 0 0.8
BOID.US Bank of Idaho Holding Co 20240430 0 28.24 28.25 28.24 28.25 545 28.25 up up correct
BRLL.US Barrel Energy Inc 20240430 0 0.006 0.0068 0.006 0.0061 801500 0.0061 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240430 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240430 0 0.498 0.498 0.498 0.498 0 0.498
BSFO.US Bank San Francisco California NEW 20240430 0 26.06 26.06 26.06 26.06 0 26.06
BSPK.US Bespoke Extracts Inc 20240430 0 0.0599 0.12 0.0549 0.12 134379 0.12 up up correct
BTIM.US Boatim Inc. 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240430 0 0.08 0.11 0.07 0.09 445200 0.09 up up correct
BUKS.US Butler National Corporation 20240430 0 0.85 0.85 0.83 0.84 2800 0.84 down down correct
BWMG.US BROWNIE'S MARINE GRP INC 20240430 0 0.0092 0.0126 0.0092 0.0126 13001 0.0126 up up correct
CANB.US Can B Corp. 20240430 0 0.032 0.08 0.032 0.038 172500 0.038 up up correct
CANN.US General Cannabis Corp. 20240430 0 0.0908 0.1178 0.08 0.1114 659700 0.1114 up up correct
CAPC.US Capstone Cos. Inc. 20240430 0 0.011 0.015 0.011 0.015 600 0.015 up up correct
CAPS.US Capstone Therapeutics Corp. 20240430 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240430 0 0.001 0.001 0.0009 0.001 2194211 0.001
CBAF.US Citba Financial Corporation 20240430 0 24.25 24.25 24.25 24.25 0 24.25
CBBI.US CBB Bancorp Inc 20240430 0 9.5 9.51 9.4 9.51 10900 9.51 up up correct
CBDS.US Cannabis Sativa Inc. 20240430 0 0.0171 0.027 0.016 0.024 335400 0.024 up up correct
CBKM.US Consumers Bancorp Inc. 20240430 0 16.2 16.2 16.18 16.2 3000 16.2
CBTN.US Citizens Bancorp Investment Inc Class A 20240430 0 30.26 30.26 29.92 29.92 500 29.7405 down down correct
CBWA.US Commencement Bank 20240430 0 9.96 9.96 9.92 9.92 10100 9.92 down down correct
CCNB.US Coastal Carolina Bancshares Inc. 20240430 0 9.44 9.44 9.44 9.44 0 9.44
CCOB.US Century Cobalt Corp. 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240430 0 0.0001 0.0001 0.0001 0.0001 35100 0.0001
CCUR.US CCUR Holdings Inc. 20240430 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240430 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240430 0 1.57 1.57 1.412 1.5 54000 1.5 down down correct
CFNB.US California First National Bancorp 20240430 0 19.25 19.25 19.25 19.25 0 19.25
CGLO.US Coro Global Inc 20240430 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240430 0 45.75 45.75 45.75 45.75 3100 45.75
CHUC.US CHARLIES HOLDINGS INC 20240430 0 0.091 0.091 0.091 0.091 4000 0.091
CIBH.US CIB Marine Bancshares Inc. 20240430 0 18.55 18.59 18.55 18.55 1100 18.55
CLCS.US Cell Source Inc. 20240430 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLRD.US CLEARDAY INC 20240430 0 0.6 0.6 0.58 0.58 8500 0.58 down down correct
CLSH.US CLS Holdings USA Inc 20240430 0 0.05 0.055 0.045 0.055 293314 0.055 up up correct
CMTV.US Community Bancorp. 20240430 0 15.31 15.5 15.3 15.3 1400 15.3 down down correct
CMUV.US CMUV BANCORP 20240430 0 17.5 17.5 17.5 17.5 100 17.5
CMXC.US Cell MedX Corp. 20240430 0 0.022 0.022 0.022 0.022 40 0.022
CNAF.US Commercial National Financial Corporation 20240430 0 10.1 10.1 10.1 10.1 400 10.1
CNBB.US CNB Community Bancorp Inc 20240430 0 33.99 33.99 33.99 33.99 300 33.99
CNBN.US CNB Bank Shares Inc. 20240430 0 17.05 17.05 17.05 17.05 0 17.05
CNBX.US Cannabics Pharmaceuticals Inc. 20240430 0 0.01 0.01 0.01 0.01 1074900 0.01
CNFN.US CFN Enterprises Inc 20240430 0 0.48 0.48 0.48 0.48 0 0.48
COSO.US CoastalSouth Bancshares Inc. 20240430 0 16.49 16.99 16.48 16.99 4024 16.99 up down incorrect
CPKF.US Chesapeake Financial Shares Inc. 20240430 0 16.75 16.75 16.75 16.75 300 16.75
CPMV.US MOSAIC IMMUNOENGINEERING 20240430 0 0.65 0.65 0.574 0.589 1600 0.589 down up incorrect
CPTP.US Capital Properties Inc. 20240430 0 10.2 10.2 10.2 10.2 0 10.2
CPWR.US Ocean Thermal Energy Corp. 20240430 0 0.0337 0.0337 0.02 0.028 30560 0.028 down up incorrect
CRBO.US Carbon Energy Corporation 20240430 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240430 0 2.08 2.16 2.08 2.1 26100 2.1 up down incorrect
CRSS.US Crossroads Systems Inc. 20240430 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240430 0 0.01 0.01 0.007 0.0085 807800 0.0085 down up incorrect
CRVW.US CareView Communications Inc. 20240430 0 0.05 0.05 0.05 0.05 200 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240430 0 0.0355 0.0386 0.0347 0.0386 76419 0.0386 up down incorrect
CSHX.US Cashmere Valley Bank 20240430 0 49.93 49.93 49.93 49.93 0 49.93
CTGL.US Citrine Global Corp 20240430 0 0.013 0.013 0.013 0.013 0 0.013
CTUY.US Century Next Financial Corporation 20240430 0 30.49 30.5 30.49 30.5 400 30.5 up up correct
CVAT.US Cavitation Technologies Inc. 20240430 0 0.01 0.01 0.01 0.01 193200 0.01
CVSI.US CV Sciences Inc. 20240430 0 0.04 0.06 0.04 0.05 1937600 0.05 up up correct
CWBK.US CW Bancorp 20240430 0 30 30 30 30 0 30
CWGL.US Crimson Wine Group Ltd. 20240430 0 6.02 6.19 6 6.13 13500 6.13 up up correct
CWPE.US CW Petroleum Corp 20240430 0 0.15 0.18 0.15 0.18 65200 0.18 up up correct
CYBL.US Cyberlux Corp 20240430 0 0.0041 0.0048 0.0035 0.0036 1122314 0.0036 down down correct
CYDY.US CytoDyn Inc. 20240430 0 0.14 0.15 0.14 0.14 536800 0.14
CYSM.US Community Bancorp of Santa Maria 20240430 0 10.45 10.45 10.45 10.45 0 10.45
DBIN.US Dacotah Banks Inc. 20240430 0 30.8 30.8 29.5 29.5 4100 29.5 down down correct
DCSX.US DIRECT COMM SOLUTIONS 20240430 0 0.51 0.55 0.51 0.55 2300 0.55 up up correct
DFCO.US DALRADA FINCL CORP 20240430 0 0.188 0.2 0.188 0.197 53300 0.197 up up correct
DGWR.US DEEP GREEN WASTE & REC 20240430 0 0.05 0.05 0.05 0.05 0 0.05
DIGP.US DigiPath Inc. 20240430 0 0.0329 0.037 0.028 0.0325 50700 0.0325 down down correct
DIMC.US Dimeco Inc. 20240430 0 36 36 35 36 4000 36
DPLS.US Darkpulse Inc 20240430 0 0.0009 0.001 0.0008 0.001 4708439 0.001 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240430 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240430 0 0.0004 0.0004 0.0003 0.0004 1200245 0.0004
DSBX.US Dogwood State Bank 20240430 0 16 16 16 16 0 16
DTGI.US Digerati Technologies Inc 20240430 0 0.0405 0.0405 0.0397 0.0397 21200 0.0397 down down correct
DYNR.US DynaResource Inc. 20240430 0 1.74 1.75 1.73 1.73 3100 1.73 down down correct
EACO.US EACO Corporation 20240430 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240430 0 0.06 0.0701 0.0583 0.059 137700 0.059 down down correct
EFSI.US Eagle Financial Services Inc. 20240430 0 28 28 28 28 429 27.6995
ELTP.US Elite Pharmaceuticals Inc. 20240430 0 0.14 0.14 0.13 0.13 377000 0.13 down down correct
ELVG.US ELVICTOR GROUP INC 20240430 0 0.01 0.01 0.01 0.01 0 0.01
EMED.US ELECTROMEDICAL TECH INC 20240430 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
EMMA.US Emmaus Life Sciences Inc. 20240430 0 0.1 0.1 0.1 0.1 0 0.1
EMYB.US Embassy Bancorp Inc. 20240430 0 13.3 13.3 13.3 13.3 300 13.3
ENBP.US ENB Financial Corp 20240430 0 15 15.2 15 15.2 1000 15.2 up up correct
ENDV.US Endonovo Therapeutics Inc. 20240430 0 0.0023 0.0025 0.0023 0.0025 50000 0.0025 up up correct
ENZC.US Enzolytics Inc 20240430 0 0.005 0.0053 0.0048 0.0049 9016850 0.0049 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240430 0 0.08 0.08 0.08 0.08 0 0.08
EQFN.US Equitable Financial Corp 20240430 0 13 13 13 13 0 13
ESBS.US ES Bancshares Inc 20240430 0 5.15 5.15 5.15 5.15 0 5.15
ESMC.US Escalon Medical Corp. 20240430 0 0.2 0.2 0.2 0.2 0 0.2
ETCG.US Grayscale Ethereum Classic Trust 20240430 0 12.81 12.81 11.9 12.01 73100 12.01 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240430 0 21.62 21.72 20.55 20.63 3415000 20.63 down down correct
ETST.US Earth Science Tech Inc. 20240430 0 0.1 0.1 0.08 0.1 124926 0.1
EWLL.US eWellness Healthcare Corp. 20240430 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EXEO.US Exeo Entertainment Inc. 20240430 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240430 0 2.83 2.83 2.75 2.75 11700 2.75 down down correct
FALC.US FalconStor Software Inc. 20240430 0 2.45 2.45 2.45 2.45 100 2.45
FBAK.US First National Bank Alaska 20240430 0 200 200 198.15 200 100 200
FBPA.US Farmers Bank of Appomattox 20240430 0 22.2 22.2 22.2 22.2 100 22.2
FBTT.US First Bankers Trustshares Inc. 20240430 0 16.26 16.5 15.5 15.99 7300 15.99 down down correct
FCIC.US FCCC Inc. 20240430 0 0.48 0.48 0.48 0.48 0 0.48
FDCT.US FDCTECH INC 20240430 0 0.017 0.017 0.017 0.017 0 0.017
FDVA.US Freedom Bank of Virginia 20240430 0 9.85 9.85 9.85 9.85 0 9.85
FFLO.US FREE FLOW INC 20240430 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240430 0 68.5 68.5 68.5 68.5 2000 68.5
FGCO.US Financial Gravity Companies Inc. 20240430 0 0.29 0.29 0.29 0.29 0 0.29
FGNV.US Forge Innovation Development Corp 20240430 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240430 0 0.02 0.02 0.02 0.02 0 0.02
FISB.US 1st Capital Bancorp 20240430 0 10.3 10.3 10.25 10.3 1800 10.3
FLES.US THE 4 LESS GROUP INC 20240430 0 0.019 0.022 0.019 0.022 455500 0.022 up up correct
FLSS.US Forbes Energy Services Ltd 20240430 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240430 0 4601 4700 4400.0098 4600 100 4600 down down correct
FMBM.US F & M Bank Corp. 20240430 0 15.3 15.4 15.15 15.4 1600 15.4 up up correct
FMCB.US Farmers & Merchants Bancorp 20240430 0 992 1004.99 992 1000.368 200 1000.368 up up correct
FMCC.US Freddie Mac 20240430 0 1.39 1.45 1.35 1.36 582422 1.36 down down correct
FMHS.US FARMHOUSE INC 20240430 0 0.22 0.22 0.2025 0.2025 1500 0.2025 down down correct
FNAM.US Evolutionary Genomics Inc. 20240430 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240430 0 24.75 24.75 24.75 24.75 200 24.75
FNMA.US Federal National Mortgage Association 20240430 0 1.53 1.53 1.43 1.47 1255500 1.47 down down correct
FNRN.US First Northern Community Bancorp 20240430 0 8.94 8.94 8.94 8.94 0 8.94
FORW.US Forwardly Inc 20240430 0 0.014 0.0158 0.014 0.014 621900 0.014
FRSB.US First Resource Bank 20240430 0 13.25 13.9 13.25 13.8 2700 13.8 up up correct
FSSN.US FISION Corp. 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240430 0 4.85 5 4.81 4.9 23300 4.9 up up correct
FTLF.US FitLife Brands Inc 20240430 0 28.01 28.01 27.475 27.74 1693 27.74 down down correct
FUST.US Fuse Group Holding Inc. 20240430 0 0.263 0.28 0.251 0.251 5900 0.251 down down correct
FWONB.US Liberty Media Formula One Corporation Series B 20240430 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240430 0 0.0001 0.0001 0.0001 0.0001 1100 0.0001
GBFH.US GBank Financial Holdings Inc. 20240430 0 15.7 16.7 15.5 16.7 24750 16.7 up up correct
GBLX.US GB Sciences Inc 20240430 0 0.01 0.01 0.01 0.01 417500 0.01
GBTC.US Grayscale Bitcoin Trust 20240430 0 54.44 54.72 52.43 52.51 11988800 52.51 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240430 0 0.0008 0.0011 0.0006 0.0009 17955729 0.0009 up up correct
GCEH.US Global Clean Energy Holdings Inc. 20240430 0 0.9697 0.97 0.9349 0.9349 19159 0.9349 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240430 0 20 20 18.57 18.65 135000 18.65 down down correct
GIBX.US GIB CAP GROUP INC 20240430 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GIGA.US Giga-tronics Incorporated 20240430 0 0.14 0.14 0.14 0.14 800 0.14
GKIN.US Guskin Gold Corp. 20240430 0 0.009 0.009 0.009 0.009 0 0.009
GKIT.US Greenkraft Inc. 20240430 0 0.0253 0.0253 0.0253 0.0253 100 0.0253
GLAE.US GlassBridge Enterprises Inc 20240430 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240430 0 1.05 1.05 1.01 1.05 1300 1.05
GLNS.US Golden Star Resource Corp. 20240430 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240430 0 1.35 1.35 1.35 1.35 1500 1.35
GMER.US GOOD GAMING INC 20240430 0 0.0165 0.0166 0.0165 0.0166 300 0.0166 up up correct
GMGT.US Gaming Technologies Inc. 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240430 0 0.0001 0.0001 0.0001 0.0001 1450 0.0001
GNRS.US Greenrose Acquisition Corp 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRV.US Grand River Commerce Inc. 20240430 0 2.87 2.87 2.87 2.87 400 2.87
GPFT.US Grapefruit USA Inc 20240430 0 0.0013 0.0016 0.0013 0.0013 541000 0.0013
GPOX.US GPO PLUS INC 20240430 0 0.115 0.129 0.11 0.11 35800 0.11 down down correct
GRMC.US GOLDRICH MINING CO 20240430 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GRWC.US Grow Capital Inc. 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240430 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240430 0 0.0001 0.0001 0.0001 0.0001 14406 0.0001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240430 0 0.0008 0.0008 0.0008 0.0008 3241496 0.0008
GSTX.US Graphene & Solar Technologies Ltd. 20240430 0 0.006 0.006 0.006 0.006 0 0.006
GTEH.US Gentech Holdings Inc 20240430 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240430 0 0.1646 0.17 0.152 0.162 221600 0.162 down down correct
GTLL.US Global Techs Ltd 20240430 0 0.0001 0.0003 0.0001 0.0002 60012839 0.0002 up up correct
GVSI.US Good Vibrations Shoes Inc 20240430 0 0.0022 0.0024 0.0022 0.0023 3270263 0.0023 up up correct
GWSN.US Gulf West Security Network Inc. 20240430 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240430 0 0.01 0.01 0.01 0.01 37000 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240430 0 36 38.45 35.5 36.2 5800 36.2 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240430 0 20.75 20.75 20.75 20.75 100 20.75
HCMC.US Healthier Choices Mgmt 20240430 0 0.0001 0.0001 0 0 67368233 0 down down correct
HEWA.US HEALTHWAREHOUSE.COM 20240430 0 0.12 0.12 0.12 0.12 700 0.12
HGTXU.US Hugoton Royalty Trust 20240430 0 0.5093 0.5093 0.5002 0.5002 1745 0.5002 down down correct
HLAN.US Heartland BancCorp 20240430 0 88.5 88.5 88.5 88.5 300 88.5
HLYK.US HealthLynked Corp 20240430 0 0.058 0.059 0.054 0.059 18800 0.059 up up correct
HMBL.US Humbl Inc 20240430 0 0.0008 0.0008 0.0007 0.0008 12923200 0.0008
HMMR.US Hammer Fiber Optics Holdings Corp. 20240430 0 0.33 0.33 0.29 0.33 2100 0.33
HPNN.US Hop-On Inc 20240430 0 0.0006 0.0006 0.0005 0.0005 3000000 0.0005 down down correct
HPTO.US hopTo Inc. 20240430 0 0.02 0.02 0.02 0.02 0 0.02
HQDA.US HQDA Elderly Life Network Corp. 20240430 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240430 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240430 0 0.1 0.21 0.1 0.12 39600 0.12 up up correct
HYSR.US Sunhydrogen Inc. 20240430 0 0.015 0.015 0.013 0.014 2173600 0.014 down down correct
HZEN.US Grayscale Horizen Trust 20240430 0 4.7 4.7 4.103 4.61 45800 4.61 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240430 0 22 22 21.77 21.77 2500 21.77 down down correct
ICBU.US Imd Companies Inc 20240430 0 0.0005 0.0005 0.0005 0.0005 335700 0.0005
ICCT.US iCoreConnect Inc. 20240430 0 1.07 1.1 1.03 1.1 42096 1.1 up up correct
ICNB.US Iconic Brands Inc. 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240430 0 1.42 1.42 1.42 1.42 300 1.42
IEHC.US IEH Corporation 20240430 0 6.5 6.5 6.5 6.5 0 6.5
IFHI.US Integrated Financial Holdings Inc. 20240430 0 30.5 30.5 30.5 30.5 1300 30.5
IGEN.US IGEN Networks Corp. 20240430 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ILAL.US International Land Alliance Inc. 20240430 0 0.048 0.049 0.045 0.049 26100 0.049 up down incorrect
ILUS.US Ilustrato Pictures Intl 20240430 0 0.01 0.01 0.009 0.01 4196500 0.01
IMCI.US INFINITE GROUP INC 20240430 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240430 0 0.0009 0.0009 0.0009 0.0009 0 0.0009
INBC.US InBankShares Corporation 20240430 0 8.027 8.027 8.027 8.027 0 8.027
INBP.US Integrated BioPharma Inc. 20240430 0 0.18 0.21 0.18 0.21 2200 0.21 up down incorrect
INFT.US Infinity Bank 20240430 0 9.5 9.5 9.5 9.5 0 9.5
INIS.US International Isotopes Inc. 20240430 0 0.04 0.04 0.04 0.04 11800 0.04
INKW.US Greene Concepts Inc New 20240430 0 0.0032 0.0034 0.003 0.0033 3000020 0.0033 up down incorrect
INLB.US Item 9 Labs Corp. 20240430 0 0.0002 0.0002 0.0002 0.0002 3000025 0.0002
INND.US Innerscope Hearing Tech 20240430 0 0.0003 0.0003 0.0002 0.0003 23810054 0.0003
INTI.US Inhibitor Therapeutics Inc. 20240430 0 0.086 0.086 0.086 0.086 0 0.086
INTV.US Integrated Ventures Inc 20240430 0 1.49 1.49 1.18 1.18 3300 1.18 down up incorrect
INVU.US InvestView Inc. 20240430 0 0.0184 0.0184 0.015 0.015 779575 0.015 down up incorrect
IONI.US I-On Digital Corp. 20240430 0 0.459 0.485 0.455 0.455 49100 0.455 down up incorrect
IPIX.US Innovation Pharmaceuticals Inc 20240430 0 0.0015 0.0015 0.0015 0.0015 200 0.0015
IPSI.US Innovative Payment Solutions Inc. 20240430 0 0.16 0.165 0.15 0.155 52400 0.155 down up incorrect
IQST.US Iqstel Inc 20240430 0 0.312 0.327 0.305 0.315 88300 0.315 up down incorrect
ISBA.US Isabella Bank Corporation 20240430 0 18.15 18.28 18.01 18.01 3900 18.01 down up incorrect
ISCO.US International Stem Cell Corporation 20240430 0 0.1 0.1 0.1 0.1 4 0.1
IVDN.US Innovative Designs Inc. 20240430 0 0.17 0.17 0.17 0.17 0 0.17
IVFH.US Innovative Food Holdings Inc. 20240430 0 0.9699 0.9699 0.94 0.94 3671 0.94 down down correct
IWSY.US ImageWare Systems Incorporated 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JFBC.US Jeffersonville Bancorp 20240430 0 18.1 18.1 18.1 18.1 0 18.1
JKSM.US Jacksam Corp. 20240430 0 0.0102 0.0102 0.0102 0.0102 0 0.0102
JSDA.US Jones Soda Co. 20240430 0 0.223 0.238 0.223 0.238 60100 0.238 up up correct
KAYS.US Kaya Holdings Inc. 20240430 0 0.0468 0.0468 0.0468 0.0468 34 0.0468
KBLB.US Kraig Biocraft Laboratories Inc. 20240430 0 0.09 0.09 0.08 0.09 540300 0.09
KBPH.US Kyto Technology and Life Science Inc. Class B 20240430 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240430 0 35 35 35 35 0 34.86
KGKG.US Kona Gold Solutions Inc. 20240430 0 0.0018 0.0018 0.0013 0.0013 74248265 0.0013 down down correct
KISB.US Kish Bancorp Inc. 20240430 0 31.5 31.5 31.5 31.5 100 31.5
KITL.US Kisses From Italy Inc 20240430 0 0.0013 0.0014 0.0012 0.0014 657063 0.0014 up up correct
KTEL.US KonaTel Inc. 20240430 0 0.5517 0.619 0.5517 0.619 1150 0.619 up up correct
KTHN.US Katahdin Bankshares Corp. 20240430 0 22.5 22.5 22.25 22.25 900 22.25 down down correct
LBRDB.US Liberty Broadband Corp. Class B 20240430 0 50.5 50.5 50.5 50.5 0 50.5
LBSR.US LIBERTY STAR URANM METLS 20240430 0 0.322 0.36 0.322 0.325 6200 0.325 up up correct
LBUY.US Leafbuyer Technologies Inc. 20240430 0 0.022 0.03 0.02 0.026 129900 0.026 up up correct
LDSN.US Luduson G Inc 20240430 0 0.0252 0.0255 0.018 0.018 28511 0.018 down down correct
LEAI.US Legacy Education Alliance Inc 20240430 0 0.116 0.116 0.116 0.116 4200 0.116
LFER.US Life on Earth Inc. 20240430 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240430 0 14.9 15 14.57 14.99 2000 14.99 up up correct
LGCP.US LEGION CAP CORP 20240430 0 0.1 0.1 0.1 0.1 0 0.1
LGIQ.US Logiq Inc. 20240430 0 0.032 0.036 0.026 0.033 139000 0.033 up up correct
LICT.US LICT Corporation 20240430 0 16300 16300 16300 16300 100 16300
LIVC.US Live Current Media Inc. 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240430 0 29.61 29.61 29.61 29.61 300 29.61
LQMT.US Liquidmetal Technologies Inc. 20240430 0 0.07 0.07 0.06 0.06 438500 0.06 down down correct
LSMG.US Lode-Star Mining Inc. 20240430 0 0.008 0.008 0.008 0.008 0 0.008
LTCN.US Grayscale Litecoin TR LTC 20240430 0 29.38 30.4 28.2 28.99 239800 28.99 down down correct
LTNC.US Labor Smart Inc 20240430 0 0.0064 0.0064 0.005 0.0052 15495935 0.0052 down down correct
LTUM.US Lithium Corporation 20240430 0 0.038 0.038 0.035 0.037 31800 0.037 down down correct
LUMB.US Lumbee Guaranty Bank 20240430 0 9.75 9.75 9.75 9.75 0 9.75
LUVU.US Luvu Brands Inc. 20240430 0 0.07 0.07 0.07 0.07 2000 0.07
LYBC.US Lyons Bancorp Inc. 20240430 0 39.5 39.5 39.5 39.5 0 39.5
MACE.US Mace Security International Inc. 20240430 0 0.05 0.05 0.04 0.05 60100 0.05
MAGE.US Magellan Gold Corporation 20240430 0 0.14 0.14 0.14 0.14 0 0.14
MBLU.US Morris State Bancshares Inc 20240430 0 18 18 18 18 0 18
MCBI.US Mountain Commerce Bancorp Inc. 20240430 0 17.55 17.55 17.55 17.55 100 17.4999
MCOA.US Marijuana Company of America Inc. 20240430 0 0.0002 0.0002 0.0001 0.0002 64879849 0.0002
MDCN.US Medican Enterprises Inc 20240430 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240430 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240430 0 0.78 0.78 0.75 0.76 72300 0.76 down down correct
MFON.US Mobivity Holdings Corp. 20240430 0 0.5 0.5 0.5 0.5 0 0.5
MGTI.US MGT Capital Investments Inc. 20240430 0 0.0013 0.0016 0.0013 0.0015 2004533 0.0015 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240430 0 17.02 17.44 17.02 17.44 500 17.44 up up correct
MHTX.US Manhattan Scientifics Inc. 20240430 0 0.002 0.002 0.002 0.002 95000 0.002
MITI.US MITESCO INC 20240430 0 0.45 0.45 0.45 0.45 58 0.45
MJHI.US MJ Harvest Inc. 20240430 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240430 0 0.0019 0.003 0.0019 0.0027 71569805 0.0027 up up correct
MJNE.US MJ HOLDINGS INC 20240430 0 0.005 0.005 0.004 0.004 88800 0.004 down down correct
MMEX.US Mmex Resources Corp 20240430 0 0.0002 0.0002 0.0001 0.0001 4130843 0.0001 down down correct
MMND.US Mastermind Inc. 20240430 0 0.0489 0.0489 0.0454 0.0488 11400 0.0488 down down correct
MNAT.US Marquette National Corporation 20240430 0 26.31 26.31 26.31 26.31 1000 26.31
MNBO.US MNB Holdings Corporation 20240430 0 32 32 32 32 100 32
MNMB.US Merchants & Marine Bancorp Inc. 20240430 0 47 47 47 47 0 47
MNTR.US Mentor Capital Inc. 20240430 0 0.05 0.05 0.05 0.05 61700 0.05
MPIR.US Empire Diversified Energy Inc. 20240430 0 0.21 0.21 0.21 0.21 0 0.21
MRMD.US MariMed Inc 20240430 0 0.27 0.335 0.254 0.325 1817800 0.325 up up correct
MRZM.US Marizyme Incorporated 20240430 0 0.1 0.1 0.1 0.1 0 0.1
MVLY.US Mission Valley Bancorp 20240430 0 13.7 13.81 13.7 13.81 500 13.81 up up correct
NANX.US Nanophase Technologies Corporation 20240430 0 1.17 1.35 1.17 1.35 10100 1.35 up up correct
NASB.US NASB Financial Inc. 20240430 0 32.03 32.03 32.03 32.03 0 32.03
NAUH.US National American University Holdings Inc. 20240430 0 0.07 0.07 0.07 0.07 0 0.07
NBIO.US Nascent Biotech Inc. 20240430 0 0.0999 0.0999 0.0999 0.0999 6006 0.0999
NGTF.US NightFood Holdings Inc. 20240430 0 0.013 0.013 0.013 0.013 53010 0.013
NIDB.US Northeast Indiana Bancorp Inc. 20240430 0 15.3 15.95 15 15.03 9754 14.8589 down up incorrect
NLCP.US NewLake Capital Partners 20240430 0 19.22 19.45 18.88 19.05 126100 19.05 down up incorrect
NLST.US Netlist Inc 20240430 0 1.38 1.39 1.29 1.36 213300 1.36 down up incorrect
NOBH.US Nobility Homes Inc. 20240430 0 34 34 34 34 0 34
NOHO.US Novation Holdings Inc 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240430 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240430 0 0.52 0.52 0.3 0.51 97200 0.51 down up incorrect
NSAV.US Net Savings Link Inc 20240430 0 0.0084 0.0085 0.0055 0.0067 94539705 0.0067 down up incorrect
NUGS.US Cannabis Strategic Ventures 20240430 0 0.0001 0.0003 0.0001 0.0001 1765771 0.0001
NUMD.US Nu-Med Plus Inc. 20240430 0 0.0571 0.0648 0.0571 0.0648 4915 0.0648 up down incorrect
NUVR.US Nuvera Communications Inc. 20240430 0 10.9 10.95 10.9 10.9 1900 10.9
NWBO.US Northwest Biotherapeutics Inc. 20240430 0 0.48 0.48 0.46 0.47 993800 0.47 down down correct
NWYF.US Northway Financial Inc. 20240430 0 18.25 18.25 18.25 18.25 0 18.25
NXEN.US Nexien BioPharma Inc. 20240430 0 0.021 0.021 0.017 0.017 13300 0.017 down down correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240430 0 0.071 0.071 0.071 0.071 15 0.071
ODYY.US Odyssey Group International Inc. 20240430 0 0.039 0.039 0.039 0.039 100 0.039
OMTK.US Omnitek Engineering Corp. 20240430 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240430 0 1.5 1.5 1.5 1.5 0 1.5
OPTI.US Optec International Inc 20240430 0 0.0031 0.0034 0.003 0.0033 10101464 0.0033 up up correct
OPVS.US NanoFlex Power Corp. 20240430 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240430 0 7 7.115 7 7.0869 634 7.0869 up up correct
OSBK.US Oconee Financial Corporation 20240430 0 33.75 33.75 33.75 33.75 0 33.75
OTCM.US OTC Markets Group Inc. 20240430 0 52.3 52.5 51.95 52.5 4800 52.5 up up correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240430 0 0.04 0.04 0.04 0.04 93500 0.04
OTTW.US Ottawa Bancorp Inc. 20240430 0 11.11 11.11 11.11 11.11 200 11.11
OWPC.US One World Pharma Inc. 20240430 0 0.061 0.0689 0.0511 0.056 115142 0.056 down down correct
OZSC.US Ozop Energy Solutions Inc 20240430 0 0.0009 0.0009 0.0008 0.0009 23826394 0.0009
PBAM.US Private Bancorp of America Inc. 20240430 0 34.28 34.28 34.28 34.28 0 34.28
PBIO.US Pressure BioSciences Inc. 20240430 0 0.24 0.24 0.24 0.24 100 0.24
PBNC.US PB Financial Corporation 20240430 0 40.01 40.01 40.01 40.01 400 39.5157
PBNK.US Pinnacle Bank 20240430 0 15.85 15.85 15.85 15.85 20 15.85
PBSV.US Pharma-Bio Serv Inc. 20240430 0 0.74 0.74 0.74 0.74 0 0.74
PBYA.US Upstryve Inc 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240430 0 15.6 15.6 15.6 15.6 0 15.6
PFHO.US Pacific Health Care Organization Inc. 20240430 0 0.73 0.74 0.7 0.74 3100 0.74 up down incorrect
PFLC.US Pacific Financial Corporation 20240430 0 9.4 9.59 9.35 9.59 2500 9.59 up down incorrect
PFTI.US Puradyn Filter Technologies Incorporated 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240430 0 0.0705 0.0705 0.0705 0.0705 0 0.0705
PGTK.US Pacific Green Technologies Inc. 20240430 0 0.35 0.35 0.35 0.35 0 0.35
PHCG.US Pure Harvest Cannabis Group Inc. 20240430 0 0.002 0.002 0.002 0.002 1630000 0.002
PHIL.US Phi Group Inc 20240430 0 0.0002 0.0003 0.0002 0.0003 54579599 0.0003 up down incorrect
PHOT.US GrowLife Inc. 20240430 0 0.0002 0.0002 0.0002 0.0002 30 0.0002
PKTX.US ProtoKinetix Incorporated 20240430 0 0.017 0.017 0.016 0.016 69605 0.016 down up incorrect
PMHG.US Prime Meridian Holding Co. 20240430 0 21.5 21.5 21.5 21.5 0 21.5
PPBN.US Pinnacle Bankshares Corporation 20240430 0 27.1 27.95 27.1 27.95 300 27.95 up down incorrect
PPHI.US Positive Physicians Holdings Inc. 20240430 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240430 0 0.14 0.15 0.14 0.14 140600 0.14
PSBQ.US PSB Holdings Inc. 20240430 0 19.99 20.5 19.99 20.3 6300 20.3 up down incorrect
PTOI.US Plastic2Oil Inc. 20240430 0 0.0049 0.0049 0.0036 0.0036 30000 0.0036 down up incorrect
PUBC.US PureBase Corporation 20240430 0 0.06 0.06 0.041 0.041 46600 0.041 down up incorrect
PURE.US Pure Bioscience Inc. 20240430 0 0.07 0.07 0.07 0.07 0 0.07
PVCT.US Provectus Biopharmaceuticals Inc. 20240430 0 0.199 0.199 0.192 0.198 60100 0.198 down down correct
PWCO.US PwrCor Inc. 20240430 0 0.042 0.042 0.042 0.042 0 0.042
PXFG.US Phoenix Footwear Group Inc. 20240430 0 0.05 0.05 0.03 0.03 5000 0.03 down down correct
QBIO.US Q BioMed Inc. 20240430 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
QEPC.US Q.E.P. CO INC 20240430 0 26.82 26.85 26.4 26.85 371 26.85 up up correct
QGSI.US QuantGate Systems Inc 20240430 0 0.0302 0.0302 0.028 0.028 96199 0.028 down down correct
QMCI.US QuoteMedia Inc. 20240430 0 0.21 0.21 0.21 0.21 200 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240430 0 10.56 10.56 10.55 10.55 300 10.55 down down correct
QPRC.US Quest Patent Research Corp. 20240430 0 0.2511 0.2511 0.2511 0.2511 0 0.2511
QRON.US Qrons Inc. 20240430 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSAM.US QSAM BIOSCIENCES INC 20240430 0 7.9 7.9 7.8 7.8 5002 7.8 down down correct
QSEP.US QS Energy Inc. 20240430 0 0.05 0.06 0.05 0.06 12500 0.06 up up correct
RASP.US Rasna Therapeutics Inc. 20240430 0 0.0173 0.0173 0.0173 0.0173 0 0.0173
RDGL.US Vivos Inc 20240430 0 0.159 0.1735 0.1515 0.1725 1683535 0.1725 up up correct
RELT.US Reliant Holdings Inc. 20240430 0 0.12 0.12 0.11 0.11 6175 0.11 down down correct
RGBP.US Regen Biopharma Inc 20240430 0 0.72 0.723 0.645 0.645 3594 0.645 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240430 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240430 0 0.0028 0.0028 0.0028 0.0028 0 0.0028
RMHB.US Rocky Mountain High Brands Inc 20240430 0 0.01 0.0135 0.01 0.0118 17700 0.0118 up up correct
ROYE.US Royal Energy Resources Inc. 20240430 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240430 0 0.06 0.06 0.06 0.06 0 0.06
RPMT.US Rego Payment Architectures Inc 20240430 0 1.12 1.125 1.08 1.08 29100 1.08 down down correct
RRIF.US Rainforest Resources Inc. 20240430 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240430 0 0.001 0.0011 0.0009 0.001 10373030 0.001
RSTN.US RDE INC 20240430 0 3.95 3.95 3.95 3.95 500 3.95
RWCB.US Redwood Capital Bancorp 20240430 0 21.16 21.16 21.16 21.16 0 21.16
RXMD.US Progressive Care Inc. 20240430 0 1.85 2.03 1.82 2.03 1000 2.03 up up correct
SABK.US South Atlantic Bancshares Inc. 20240430 0 10.5 10.6 10.5 10.6 2800 10.6 up up correct
SAML.US SAMSARA LUGGAGE INC 20240430 0 0.0204 0.0229 0.0165 0.0217 108851 0.0217 up up correct
SANP.US Santo Mining Corp 20240430 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240430 0 0.3 0.3 0.3 0.3 0 0.3
SCIA.US SCI Engineered Materials Inc. 20240430 0 5.49 5.49 5.49 5.49 37 5.49
SCND.US Scientific Industries Inc. 20240430 0 1.75 1.75 1.75 1.75 0 1.75
SCOO.US School Specialty Inc. 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240430 0 29.3 29.7 29.3 29.65 1771 29.4762 up up correct
SEGI.US Sycamore Entmt Group Inc 20240430 0 0.0007 0.0007 0.0005 0.0005 270631 0.0005 down down correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240430 0 0.11 0.11 0.11 0.11 0 0.11
SGMD.US Sugarmade Inc. 20240430 0 0.0075 0.0075 0.003 0.005 219774 0.005 down down correct
SHMP.US NaturalShrimp Inc. 20240430 0 0.011 0.012 0.01 0.011 4911900 0.011
SHRG.US Sharing Services Global Corp. 20240430 0 0.002 0.002 0.002 0.002 6300 0.002
SHWZ.US Medicine Man Technologies Inc. 20240430 0 0.65 0.8 0.6 0.76 426486 0.76 up up correct
SING.US SinglePoint Inc. 20240430 0 0.199 0.199 0.185 0.193 117100 0.193 down down correct
SIRC.US Solar Integrated Roofing Corp 20240430 0 0.0003 0.0003 0.0002 0.0002 59718103 0.0002 down down correct
SKAS.US Saker Aviation Services Inc. 20240430 0 8.56 8.56 8.56 8.56 500 8.56
SKVI.US Skinvisible Inc. 20240430 0 0.1 0.1 0.1 0.1 14084 0.1
SKYE.US SKYE BIOSCIENCE INC 20240430 0 13 13.01 12.52 12.93 37300 12.93 down down correct
SMGI.US SMG Industries Inc. 20240430 0 0.055 0.055 0.055 0.055 3000 0.055
SMKG.US SMART CARD MKTG SYS INC 20240430 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240430 0 0.0003 0.0003 0.0003 0.0003 1020000 0.0003
SNVP.US Savoy Energy Corp New 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240430 0 0.0195 0.0195 0.018 0.018 200300 0.018 down down correct
SNYR.US Synergy CHC Corp. 20240430 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240430 0 12.1 13.5 11.5 12.29 23700 12.29 up up correct
SPGX.US Sustainable Projects Group Inc 20240430 0 0.037 0.037 0.037 0.037 0 0.037
SPYR.US SPYR INC 20240430 0 0.0001 0.0001 0.0001 0.0001 6002300 0.0001
SRGZ.US Star Gold Corp. 20240430 0 0.02 0.02 0.02 0.02 1000 0.02
STBI.US Sturgis Bancorp Inc. 20240430 0 16.49 16.8 16.49 16.8 2900 16.8 up up correct
STCB.US Starco Brands Inc 20240430 0 0.129 0.129 0.119 0.119 114000 0.119 down down correct
STEV.US Stevia Corp 20240430 0 0.0028 0.0033 0.0028 0.0031 640216 0.0031 up up correct
STHI.US Sprout Tiny Homes Inc. 20240430 0 0.0214 0.0289 0.0214 0.0289 1000 0.0289 up up correct
STLY.US HG Holdings Inc. 20240430 0 5.88 5.88 5.5 5.5 1100 5.5 down up incorrect
STMH.US Stem Holdings Inc. 20240430 0 0.02 0.02 0.02 0.02 0 0.02
SUME.US Summer Energy Holdings Inc. 20240430 0 0.445 0.45 0.445 0.45 1500 0.45 up down incorrect
SUND.US Sundance Strategies Inc. 20240430 0 0.58 0.58 0.5501 0.5501 2300 0.5501 down up incorrect
SVBT.US SVB & T Corporation 20240430 0 40.5 40.5 40.5 40.5 0 40.5
SYEV.US Seychelle Environmental Technologies Inc. 20240430 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYNE.US Synthesis Energy Systems Inc. 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SYSX.US Sysorex Inc. 20240430 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TAUG.US Tauriga Sciences Inc. 20240430 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240430 0 4.72 4.72 4.65 4.65 1300 4.65 down up incorrect
TCCO.US TECHNICAL COMMUNICATIONS 20240430 0 0.3 0.3 0.3 0.3 300 0.3
TCNB.US Town Center Bank 20240430 0 6 6 6 6 300 6
TDNT.US Trident Brands Incorporated 20240430 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240430 0 0.165 0.165 0.165 0.165 2000 0.165
TGEN.US TECOGEN INC 20240430 0 0.7 0.877 0.7 0.791 18700 0.791 up down incorrect
TGHI.US Touchpoint Group Holdings Inc. 20240430 0 0.0001 0.0001 0.0001 0.0001 3000000 0.0001
THMG.US Thunder Mountain Gold Inc. 20240430 0 0.041 0.041 0.041 0.041 1000 0.041
TIKK.US Tel-Instrument Electronics Corp 20240430 0 1.9 1.9 1.9 1.9 0 1.9
TIXC.US Tix Corporation 20240430 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240430 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240430 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240430 0 0.009 0.009 0.009 0.009 725 0.009
TLRS.US Timberline Resources Corporation 20240430 0 0.11 0.11 0.1 0.11 143900 0.11
TLSS.US TRANSPORTATION & LOGISTIC 20240430 0 0.0001 0.0002 0.0001 0.0001 12035950 0.0001
TMBXF.US Tombstone Exploration Corporation 20240430 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
TMRC.US Texas Mineral Resources Corp. 20240430 0 0.33 0.35 0.33 0.35 15400 0.35 up up correct
TOFB.US Tofutti Brands Inc. 20240430 0 0.8 0.8 0.8 0.8 0 0.8
TPCS.US TechPrecision Corporation 20240430 0 4.91 4.92 4.66 4.79 6700 4.79 down down correct
TPTW.US TPT Global Tech Inc. 20240430 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
TRCK.US Track Group Inc. 20240430 0 0.33 0.33 0.33 0.33 0 0.33
TRVR.US Two Rivers Financial Group Inc 20240430 0 32 32 32 32 200 32
TSSI.US TSS Inc. 20240430 0 0.83 0.83 0.82 0.83 26500 0.83
TYCB.US Calvin B. Taylor Bankshares Inc. 20240430 0 46.5 46.5 45 45 400 45 down up incorrect
TYFG.US Tri-County Financial Group Inc. 20240430 0 37.9 37.9 37.9 37.9 100 37.9
UBAB.US United Bancorporation of Alabama Inc. 20240430 0 41.48 42.15 41 42.15 800 42.15 up down incorrect
UCASU.US UC Asset Limited Partnership 20240430 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240430 0 0.11 0.121 0.102 0.108 379800 0.108 down up incorrect
UNIB.US University Bancorp Inc. 20240430 0 13.15 13.15 13.15 13.15 100 13.15
UNIF.US U & I Financial Corp. 20240430 0 6.425 6.425 6.425 6.425 0 6.425
UNIR.US Uniroyal Global Engineered Products Inc. 20240430 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNTN.US United Tennessee Bankshares Inc. 20240430 0 17 17 16.85 16.85 7000 16.85 down up incorrect
UNXP.US United Express Inc 20240430 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240430 0 0.51 0.51 0.51 0.51 0 0.51
USAQ.US USA EQUITIES CORP 20240430 0 0.073 0.119 0.073 0.119 48000 0.119 up down incorrect
USMT.US US Metro Bancorp Inc. 20240430 0 3.14 3.14 3.14 3.14 100 3.14
UWHR.US Uwharrie Capital Corp 20240430 0 7.37 7.37 7.37 7.37 0 7.37
VFRM.US Veritas Farms Inc. 20240430 0 0.017 0.017 0.016 0.016 25500 0.016 down up incorrect
VISM.US Visium Technologies Inc 20240430 0 0.0049 0.0049 0.0048 0.0048 102055 0.0048 down up incorrect
VIVC.US Vivic Corp. 20240430 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240430 0 0.23 0.23 0.23 0.23 3700 0.23
VPER.US Viper Networks Inc 20240430 0 0.0004 0.0005 0.0003 0.0003 8087843 0.0003 down down correct
VPLM.US Voip-Pal.com Inc. 20240430 0 0.013 0.014 0.013 0.014 1468473 0.014 up up correct
VRUS.US Verus International Inc. 20240430 0 0.0001 0.0001 0.0001 0.0001 6000000 0.0001
VTYB.US Victory Bancorp Inc. 20240430 0 10.2 10.2 10.2 10.2 0 10.2
VYCO.US Vycor Medical Inc. 20240430 0 0.084 0.084 0.084 0.084 0 0.084
VYND.US VYNLEADS INC 20240430 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240430 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WARM.US Cool Technologies Inc. 20240430 0 0.0015 0.0015 0.0015 0.0015 3000 0.0015
WAYN.US Wayne Savings Bancshares Inc. 20240430 0 24.24 24.24 24.24 24.24 0 24.24
WBBW.US Westbury Bancorp Inc 20240430 0 29 29 29 29 800 29
WCRS.US Western Capital Resources Inc. 20240430 0 4.9 4.9 4.9 4.9 0 4.9
WCUI.US Wellness Center USA Inc. 20240430 0 0.0004 0.0004 0.0004 0.0004 300 0.0004
WDDD.US Worlds Inc. 20240430 0 0.0279 0.0279 0.0279 0.0279 2000 0.0279
WDLF.US Social Life Network Inc 20240430 0 0.0005 0.0005 0.0004 0.0005 5479350 0.0005
WINR.US Simplicity Esports and Gaming Company. 20240430 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240430 0 0.34 0.34 0.34 0.34 3000 0.34
WRIV.US White River Bancshares Co. 20240430 0 55.28 55.28 55.28 55.28 100 55.28
WTBFB.US W T B Financial Crp B 20240430 0 274.49 274.49 274.49 274.49 100 274.49
XDSL.US mPhase Technologies Inc. 20240430 0 0.0015 0.0015 0.0015 0.0015 1014 0.0015
XERI.US XERIANT INC 20240430 0 0.022 0.022 0.02 0.02 1051800 0.02 down down correct
ZCSH.US Grayscale Zcash Trust 20240430 0 5.15 5.15 4.4 4.48 29200 4.48 down down correct
ZDPY.US Zoned Properties Inc. 20240430 0 0.54 0.6 0.54 0.6 7600 0.6 up up correct
ZNOG.US Zion Oil & Gas Inc 20240430 0 0.07 0.08 0.07 0.07 1947200 0.07

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