CollectAI

close-otc

2024/05/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240503 0 0.0205 0.0218 0.0203 0.0204 5525485 0.0204 down up incorrect
AAWH.US Ascend Wellness Holdings Inc Class A 20240503 0 1.28 1.37 1.27 1.28 238600 1.28
ABMC.US AMER BIO MEDICA CORP 20240503 0 0.002 0.002 0.002 0.002 0 0.002
ABMT.US Advanced BioMedical Technologies Inc. 20240503 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240503 0 0.06 0.068 0.06 0.068 9300 0.068 up down incorrect
ACBM.US Acro Biomedical Co Ltd 20240503 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240503 0 8 8 8 8 116 8
ACUR.US Acura Pharmaceuticals Inc. 20240503 0 0.0041 0.0041 0.0041 0.0041 260 0.0041
ADGO.US Advantego Corp 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240503 0 0.058 0.0593 0.052 0.0593 65100 0.0593 up down incorrect
ADMT.US ADM Tronics Unlimited Inc. 20240503 0 0.08 0.08 0.08 0.08 500 0.08
AERG.US Applied Energetics Inc. 20240503 0 1.94 1.98 1.94 1.98 6400 1.98 up up correct
AFIPA.US Amfi Corp A 20240503 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240503 0 0.04 0.04 0.04 0.04 76600 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240503 0 0.0082 0.0091 0.005 0.0055 498138307 0.0055 down down correct
ALBY.US Community Capital Bancshares Inc. 20240503 0 18.4 18.4 18.4 18.4 0 18.4
ALDS.US APPlife Digital Solutions Inc. 20240503 0 0.0131 0.0131 0.0131 0.0131 0 0.0131
ALID.US Allied Corp. (California) 20240503 0 0.162 0.1739 0.145 0.145 2590 0.145 down down correct
ALKM.US Alkame Holdings Inc 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240503 0 26.2 26.98 26.2 26.98 200 26.98 up up correct
ALTD.US Altitude International Inc. 20240503 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240503 0 0.0014 0.002 0.0013 0.0017 39517282 0.0017 up up correct
AMBZ.US American Business Bank 20240503 0 34.25 34.25 33.75 33.99 700 33.99 down down correct
AMCT.US American Education Center Inc. 20240503 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMIH.US AMERICAN INTL HLDGS CORP 20240503 0 0.0002 0.0002 0.0002 0.0002 217 0.0002
AMMJ.US American Cannabis Company Inc 20240503 0 0.013 0.013 0.01 0.013 735400 0.013
AMMX.US AmeraMex International Inc. 20240503 0 0.14 0.14 0.14 0.14 500 0.14
AMNL.US Applied Minerals Inc. 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240503 0 0.04 0.04 0.04 0.04 0 0.04
ANDR.US Andrea Electronics Corporation 20240503 0 0.01 0.01 0.01 0.01 1100 0.01
ARBV.US American Riviera Bank 20240503 0 15.35 15.35 15.35 15.35 0 15.35
ARTH.US Arch Therapeutics Inc. 20240503 0 1.01 1.06 0.9 0.925 10400 0.925 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240503 0 35.25 35.25 34 34 500 34 down down correct
ATAO.US ALTAIR INTERNATIONAL CORP 20240503 0 0.08 0.08 0.067 0.07 28200 0.07 down down correct
ATGN.US Altigen Communications Inc 20240503 0 0.79 0.82 0.78 0.81 50500 0.81 up up correct
ATRX.US Adhera Therapeutics Inc 20240503 0 0.006 0.006 0.006 0.006 12006 0.006
ATVK.US Ameritek Ventures 20240503 0 0.001 0.001 0.001 0.001 135000 0.001
AUNXF.US Axp Energy Ltd 20240503 0 0.0007 0.0007 0.0007 0.0007 1428571 0.0007
AXIM.US AXIM Biotechnologies Inc. 20240503 0 0.012 0.012 0.009 0.011 631900 0.011 down down correct
AZFL.US Amazonas Florestal New 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240503 0 0.77 0.77 0.77 0.77 200 0.77
BANT.US Bantec Inc 20240503 0 0.0085 0.0095 0.0065 0.0065 27011 0.0065 down down correct
BASA.US Basanite Inc. 20240503 0 0.012 0.012 0.011 0.011 67100 0.011 down down correct
BAYP.US Bayport Intl Holdgs Inc 20240503 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240503 0 8.93 9.13 8.93 9.13 900 9.13 up up correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240503 0 12.75 13.35 12.2 12.4 346900 12.4 down down correct
BCTF.US Bancorp 34 Inc. 20240503 0 9.32 9.32 9.32 9.32 300 9.32
BDCO.US Blue Dolphin Energy Company 20240503 0 7.23 7.23 7.23 7.23 100 7.23
BDGR.US Black Dragon Res Cos Inc 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240503 0 2.47 2.55 2.35 2.55 1800 2.55 up up correct
BEGI.US BlackStar Enterprise Group Inc. 20240503 0 0.0036 0.0038 0.0027 0.0033 8264493 0.0033 down down correct
BELP.US Belpointe REIT Inc 20240503 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240503 0 27.75 27.75 27.01 27.3 3505 27.3 down down correct
BFCH.US Bitfrontier Capital Hldgs 20240503 0 0.0046 0.0047 0.004 0.004 1896196 0.004 down down correct
BIIO.US Bionovate Technologies 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240503 0 0.006 0.006 0.004 0.006 10186800 0.006
BLGO.US BioLargo Inc. 20240503 0 0.33 0.35 0.33 0.34 256300 0.34 up up correct
BMNM.US Bimini Capital Management Inc. Class A 20240503 0 0.65 0.65 0.65 0.65 0 0.65
BMTM.US Bright Mountain Media Inc. 20240503 0 0.0541 0.0541 0.0541 0.0541 0 0.0541
BNCC.US BNCCorp Inc. 20240503 0 21.75 22 21.55 22 1100 22 up up correct
BNET.US Bion Environmental Technologies Inc. 20240503 0 0.74 0.74 0.74 0.74 71 0.74
BOID.US Bank of Idaho Holding Co 20240503 0 28.2 28.2 28.05 28.05 500 28.05 down down correct
BRLL.US Barrel Energy Inc 20240503 0 0.0058 0.0063 0.0058 0.0063 138743 0.0063 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240503 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240503 0 0.498 0.498 0.498 0.498 0 0.498
BSFO.US Bank San Francisco California NEW 20240503 0 26.06 26.06 26.06 26.06 0 26.06
BSPK.US Bespoke Extracts Inc 20240503 0 0.0981 0.0981 0.0981 0.0981 425 0.0981
BTIM.US Boatim Inc. 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240503 0 0.09 0.09 0.08 0.08 18300 0.08 down down correct
BUKS.US Butler National Corporation 20240503 0 0.83 0.83 0.83 0.83 10000 0.83
BWMG.US BROWNIE'S MARINE GRP INC 20240503 0 0.011 0.011 0.008 0.008 109250 0.008 down down correct
CANB.US Can B Corp. 20240503 0 0.036 0.04 0.031 0.037 7000 0.037 up up correct
CANN.US General Cannabis Corp. 20240503 0 0.1 0.11 0.087 0.1044 394100 0.1044 up up correct
CAPC.US Capstone Cos. Inc. 20240503 0 0.015 0.015 0.012 0.012 7200 0.012 down down correct
CAPS.US Capstone Therapeutics Corp. 20240503 0 5.2 5.2 5.2 5.2 0 5.2
CATV.US 4Cable Tv Intl Inc 20240503 0 0.0009 0.0009 0.0007 0.0007 4768240 0.0007 down down correct
CBAF.US Citba Financial Corporation 20240503 0 24.25 24.25 24.25 24.25 0 24.25
CBBI.US CBB Bancorp Inc 20240503 0 9.568 9.58 9.568 9.57 1400 9.57 up up correct
CBDS.US Cannabis Sativa Inc. 20240503 0 0.0186 0.0269 0.0186 0.022 374700 0.022 up up correct
CBKM.US Consumers Bancorp Inc. 20240503 0 16.5 16.5 16.5 16.5 0 16.5
CBTN.US Citizens Bancorp Investment Inc Class A 20240503 0 30 30 30 30 0 29.82
CBWA.US Commencement Bank 20240503 0 9.92 9.92 9.92 9.92 0 9.92
CCNB.US Coastal Carolina Bancshares Inc. 20240503 0 9.44 9.44 9.44 9.44 0 9.44
CCOB.US Century Cobalt Corp. 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240503 0 0.0001 0.0001 0.0001 0.0001 1079500 0.0001
CCUR.US CCUR Holdings Inc. 20240503 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240503 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240503 0 1.5 1.5 1.45 1.45 8700 1.45 down down correct
CFNB.US California First National Bancorp 20240503 0 19.25 19.25 19.25 19.25 0 19.25
CGLO.US Coro Global Inc 20240503 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240503 0 45.51 45.51 45.51 45.51 0 45.51
CHUC.US CHARLIES HOLDINGS INC 20240503 0 0.0999 0.0999 0.0911 0.092 10900 0.092 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240503 0 18.5 18.98 18.12 18.98 2400 18.98 up up correct
CLCS.US Cell Source Inc. 20240503 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLRD.US CLEARDAY INC 20240503 0 0.6 0.68 0.6 0.66 8900 0.66 up up correct
CLSH.US CLS Holdings USA Inc 20240503 0 0.045 0.0549 0.045 0.05 21144 0.05 up up correct
CMTV.US Community Bancorp. 20240503 0 15.94 15.94 15.36 15.36 1400 15.36 down down correct
CMUV.US CMUV BANCORP 20240503 0 17.5 17.5 17.5 17.5 0 17.5
CMXC.US Cell MedX Corp. 20240503 0 0.0302 0.0302 0.03 0.03 13000 0.03 down down correct
CNAF.US Commercial National Financial Corporation 20240503 0 10 10.1 10 10.1 300 10.1 up up correct
CNBB.US CNB Community Bancorp Inc 20240503 0 33.8 33.8 33.8 33.8 0 33.8
CNBN.US CNB Bank Shares Inc. 20240503 0 17.05 17.05 17.05 17.05 0 17.05
CNBX.US Cannabics Pharmaceuticals Inc. 20240503 0 0.01 0.01 0.01 0.01 139600 0.01
CNFN.US CFN Enterprises Inc 20240503 0 0.45 0.47 0.32 0.4 3800 0.4 down down correct
COSO.US CoastalSouth Bancshares Inc. 20240503 0 17.39 17.39 17.2 17.2 307 17.2 down down correct
CPKF.US Chesapeake Financial Shares Inc. 20240503 0 16.75 16.75 16.75 16.75 0 16.75
CPMV.US MOSAIC IMMUNOENGINEERING 20240503 0 0.6 0.6 0.6 0.6 0 0.6
CPTP.US Capital Properties Inc. 20240503 0 10.2 10.2 10.2 10.2 0 10.2
CPWR.US Ocean Thermal Energy Corp. 20240503 0 0.02 0.02 0.02 0.02 0 0.02
CRBO.US Carbon Energy Corporation 20240503 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240503 0 2.16 2.16 2.15 2.16 5600 2.16
CRSS.US Crossroads Systems Inc. 20240503 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240503 0 0.0078 0.008 0.007 0.0075 293500 0.0075 down down correct
CRVW.US CareView Communications Inc. 20240503 0 0.05 0.05 0.05 0.05 200 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240503 0 0.0351 0.0385 0.035 0.0385 51665 0.0385 up up correct
CSHX.US Cashmere Valley Bank 20240503 0 49.9 49.9 49.43 49.9 1300 49.9
CTGL.US Citrine Global Corp 20240503 0 0.013 0.013 0.013 0.013 0 0.013
CTUY.US Century Next Financial Corporation 20240503 0 30.7 31 30.7 31 600 31 up up correct
CVAT.US Cavitation Technologies Inc. 20240503 0 0.01 0.01 0.01 0.01 240000 0.01
CVSI.US CV Sciences Inc. 20240503 0 0.04 0.05 0.04 0.04 241900 0.04
CWBK.US CW Bancorp 20240503 0 30 30 30 30 0 30
CWGL.US Crimson Wine Group Ltd. 20240503 0 6.01 6.05 5.95 6.05 2000 6.05 up down incorrect
CWPE.US CW Petroleum Corp 20240503 0 0.15 0.15 0.15 0.15 0 0.15
CYBL.US Cyberlux Corp 20240503 0 0.0039 0.0042 0.0038 0.004 136183 0.004 up down incorrect
CYDY.US CytoDyn Inc. 20240503 0 0.14 0.15 0.14 0.15 1476000 0.15 up down incorrect
CYSM.US Community Bancorp of Santa Maria 20240503 0 10.48 10.5 10.48 10.5 3300 10.5 up down incorrect
DBIN.US Dacotah Banks Inc. 20240503 0 31 31 31 31 100 31
DCSX.US DIRECT COMM SOLUTIONS 20240503 0 0.55 0.55 0.55 0.55 0 0.55
DFCO.US DALRADA FINCL CORP 20240503 0 0.194 0.196 0.185 0.185 26200 0.185 down up incorrect
DGWR.US DEEP GREEN WASTE & REC 20240503 0 0.07 0.07 0.07 0.07 0 0.07
DIGP.US DigiPath Inc. 20240503 0 0.0325 0.034 0.0311 0.032 2000 0.032 down up incorrect
DIMC.US Dimeco Inc. 20240503 0 37 37 37 37 0 37
DPLS.US Darkpulse Inc 20240503 0 0.0009 0.0009 0.0008 0.0009 3787000 0.0009
DPWW.US Diego Pellicer Worldwide Inc. 20240503 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240503 0 0.0004 0.0004 0.0003 0.0004 304333 0.0004
DSBX.US Dogwood State Bank 20240503 0 15.85 15.95 15.85 15.95 1100 15.95 up up correct
DTGI.US Digerati Technologies Inc 20240503 0 0.0385 0.0385 0.037 0.037 20000 0.037 down down correct
DYNR.US DynaResource Inc. 20240503 0 1.8 1.8 1.8 1.8 0 1.8
EACO.US EACO Corporation 20240503 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240503 0 0.055 0.055 0.05 0.05 141700 0.05 down down correct
EFSI.US Eagle Financial Services Inc. 20240503 0 28.98 28.98 28.98 28.98 300 28.98
ELTP.US Elite Pharmaceuticals Inc. 20240503 0 0.13 0.13 0.13 0.13 346400 0.13
ELVG.US ELVICTOR GROUP INC 20240503 0 0.01 0.01 0.01 0.01 0 0.01
EMED.US ELECTROMEDICAL TECH INC 20240503 0 0.0005 0.0005 0.0004 0.0005 1210750 0.0005
EMMA.US Emmaus Life Sciences Inc. 20240503 0 0.1 0.102 0.1 0.1 2300 0.1
EMYB.US Embassy Bancorp Inc. 20240503 0 13.45 13.45 13.45 13.45 0 13.45
ENBP.US ENB Financial Corp 20240503 0 14.5 15.05 14.5 15 6100 15 up up correct
ENDV.US Endonovo Therapeutics Inc. 20240503 0 0.0022 0.0025 0.0019 0.0025 20300 0.0025 up up correct
ENZC.US Enzolytics Inc 20240503 0 0.0043 0.0047 0.0031 0.0035 78150955 0.0035 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240503 0 0.08 0.08 0.08 0.08 700 0.08
EQFN.US Equitable Financial Corp 20240503 0 13 13 13 13 0 13
ESBS.US ES Bancshares Inc 20240503 0 5.11 5.13 5.11 5.13 12200 5.13 up up correct
ESMC.US Escalon Medical Corp. 20240503 0 0.2 0.2 0.2 0.2 0 0.2
ETCG.US Grayscale Ethereum Classic Trust 20240503 0 12.32 13 12.3 12.636 51100 12.636 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240503 0 22.01 22.65 22.01 22.51 1745200 22.51 up up correct
ETST.US Earth Science Tech Inc. 20240503 0 0.11 0.11 0.1 0.1 285813 0.1 down down correct
EWLL.US eWellness Healthcare Corp. 20240503 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EXEO.US Exeo Entertainment Inc. 20240503 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240503 0 3 3 3 3 500 3
FALC.US FalconStor Software Inc. 20240503 0 2.25 2.25 2.25 2.25 0 2.25
FBAK.US First National Bank Alaska 20240503 0 195 195 194.18 195 400 195
FBPA.US Farmers Bank of Appomattox 20240503 0 22.14 22.14 22.14 22.14 0 22.14
FBTT.US First Bankers Trustshares Inc. 20240503 0 15.65 15.65 15.65 15.65 0 15.65
FCIC.US FCCC Inc. 20240503 0 0.48 0.48 0.48 0.48 0 0.48
FDCT.US FDCTECH INC 20240503 0 0.017 0.018 0.017 0.017 273500 0.017
FDVA.US Freedom Bank of Virginia 20240503 0 9.9 9.9 9.9 9.9 0 9.9
FETM.US Fentura Financial Inc. 20240503 0 23.75 23.75 23.75 23.75 0 23.75
FFLO.US FREE FLOW INC 20240503 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240503 0 68.5 68.5 68.5 68.5 100 68.5
FGCO.US Financial Gravity Companies Inc. 20240503 0 0.29 0.298 0.29 0.29 6500 0.29
FGNV.US Forge Innovation Development Corp 20240503 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240503 0 0.02 0.02 0.02 0.02 0 0.02
FISB.US 1st Capital Bancorp 20240503 0 10.35 10.49 10.3 10.3 10500 10.3 down down correct
FLES.US THE 4 LESS GROUP INC 20240503 0 0.019 0.023 0.018 0.019 746300 0.019
FLSS.US Forbes Energy Services Ltd 20240503 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240503 0 4600 4681 4555 4640 100 4640 up up correct
FMBM.US F & M Bank Corp. 20240503 0 16 16.3 15.61 16.3 7600 16.3 up up correct
FMCB.US Farmers & Merchants Bancorp 20240503 0 1010 1050 1008 1011 100 1011 up up correct
FMCC.US Freddie Mac 20240503 0 1.42 1.43 1.38 1.38 405800 1.38 down down correct
FMHS.US FARMHOUSE INC 20240503 0 0.2 0.2 0.2 0.2 10000 0.2
FNAM.US Evolutionary Genomics Inc. 20240503 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240503 0 24.95 24.95 24.95 24.95 8226 24.95
FNMA.US Federal National Mortgage Association 20240503 0 1.51 1.51 1.47 1.49 1949400 1.49 down down correct
FNRN.US First Northern Community Bancorp 20240503 0 9 9.04 8.75 9.03 11500 9.03 up up correct
FORW.US Forwardly Inc 20240503 0 0.0145 0.0145 0.0115 0.0145 150175 0.0145
FRSB.US First Resource Bank 20240503 0 13.75 13.75 13.75 13.75 500 13.75
FSSN.US FISION Corp. 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240503 0 4.97 4.97 4.81 4.92 57400 4.92 down down correct
FTLF.US FitLife Brands Inc 20240503 0 28.6 28.6 27.95 27.95 1152 27.95 down down correct
FUST.US Fuse Group Holding Inc. 20240503 0 0.385 0.419 0.25 0.25 6900 0.25 down down correct
FWONB.US Liberty Media Formula One Corporation Series B 20240503 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240503 0 0.0001 0.0001 0.0001 0.0001 50 0.0001
GBFH.US GBank Financial Holdings Inc. 20240503 0 15.82 16 15.75 15.94 669 15.94 up up correct
GBLX.US GB Sciences Inc 20240503 0 0.01 0.01 0.01 0.01 12300 0.01
GBTC.US Grayscale Bitcoin Trust 20240503 0 54.54 55.46 54.5 55.32 6283100 55.32 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240503 0 0.0008 0.0008 0.0006 0.0006 10424967 0.0006 down down correct
GCEH.US Global Clean Energy Holdings Inc. 20240503 0 0.9291 0.9497 0.9201 0.9497 25631 0.9497 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240503 0 18.28 18.8 18.1 18.42 146900 18.42 up up correct
GIBX.US GIB CAP GROUP INC 20240503 0 0.012 0.012 0.012 0.012 0 0.012
GIGA.US Giga-tronics Incorporated 20240503 0 0.14 0.14 0.14 0.14 0 0.14
GKIN.US Guskin Gold Corp. 20240503 0 0.009 0.009 0.009 0.009 0 0.009
GKIT.US Greenkraft Inc. 20240503 0 0.0253 0.0253 0.0253 0.0253 0 0.0253
GLAE.US GlassBridge Enterprises Inc 20240503 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240503 0 1.02 1.1 1.02 1.1 55900 1.1 up up correct
GLNS.US Golden Star Resource Corp. 20240503 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240503 0 1.39 1.43 1.34 1.37 10600 1.37 down down correct
GMER.US GOOD GAMING INC 20240503 0 0.0179 0.0179 0.0174 0.0177 27399 0.0177 down down correct
GMGT.US Gaming Technologies Inc. 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240503 0 0.0001 0.0001 0.0001 0.0001 2000 0.0001
GNRS.US Greenrose Acquisition Corp 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRV.US Grand River Commerce Inc. 20240503 0 2.87 2.87 2.87 2.87 0 2.87
GPFT.US Grapefruit USA Inc 20240503 0 0.0013 0.0013 0.0013 0.0013 65000 0.0013
GPOX.US GPO PLUS INC 20240503 0 0.105 0.124 0.096 0.1 77000 0.1 down up incorrect
GRMC.US GOLDRICH MINING CO 20240503 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GRWC.US Grow Capital Inc. 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240503 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240503 0 0.0001 0.0001 0.0001 0.0001 518907 0.0001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240503 0 0.0009 0.001 0.0009 0.0009 2030000 0.0009
GSTX.US Graphene & Solar Technologies Ltd. 20240503 0 0.006 0.0143 0.006 0.006 2650 0.006
GTEH.US Gentech Holdings Inc 20240503 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240503 0 0.15 0.16 0.12 0.138 671800 0.138 down down correct
GTLL.US Global Techs Ltd 20240503 0 0.0003 0.0003 0.0002 0.0002 3533803 0.0002 down down correct
GVSI.US Good Vibrations Shoes Inc 20240503 0 0.0021 0.0023 0.0018 0.0019 11068383 0.0019 down down correct
GWSN.US Gulf West Security Network Inc. 20240503 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240503 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240503 0 38.52 39 35.51 37.11 4600 37.11 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240503 0 21 21 21 21 200 21
HCBC.US High Country Bancorp Inc. 20240503 0 30.5 30.5 30.5 30.5 0 30.5
HCMC.US Healthier Choices Mgmt 20240503 0 0.0001 0.0001 0.0001 0.0001 110033910 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240503 0 0.12 0.12 0.12 0.12 0 0.12
HGTXU.US Hugoton Royalty Trust 20240503 0 0.4905 0.4905 0.4851 0.4885 85504 0.4885 down down correct
HLAN.US Heartland BancCorp 20240503 0 88.54 88.54 88.54 88.54 200 88.54
HLYK.US HealthLynked Corp 20240503 0 0.058 0.058 0.054 0.057 20600 0.057 down down correct
HMBL.US Humbl Inc 20240503 0 0.0007 0.0008 0.0007 0.0008 9424900 0.0008 up up correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240503 0 0.29 0.29 0.29 0.29 0 0.29
HPNN.US Hop-On Inc 20240503 0 0.0005 0.0006 0.0005 0.0005 1098700 0.0005
HPTO.US hopTo Inc. 20240503 0 0.02 0.02 0.02 0.02 0 0.02
HQDA.US HQDA Elderly Life Network Corp. 20240503 0 0.134 0.134 0.134 0.134 0 0.134
HWIN.US Hometown International Inc. 20240503 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240503 0 0.14 0.14 0.14 0.14 0 0.14
HYSR.US Sunhydrogen Inc. 20240503 0 0.015 0.016 0.015 0.016 2101300 0.016 up down incorrect
HZEN.US Grayscale Horizen Trust 20240503 0 4.5 5.18 4.25 4.33 41300 4.33 down up incorrect
IBTN.US InsCorp Inc. (Tennessee) 20240503 0 21.9 21.96 21.9 21.96 1400 21.96 up down incorrect
ICBU.US Imd Companies Inc 20240503 0 0.0005 0.0005 0.0004 0.0004 2234100 0.0004 down up incorrect
ICCT.US iCoreConnect Inc. 20240503 0 1.11 1.15 1.1 1.14 18018 1.14 up down incorrect
ICNB.US Iconic Brands Inc. 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240503 0 1.43 1.43 1.38 1.41 1802 1.41 down up incorrect
IEHC.US IEH Corporation 20240503 0 6 6 6 6 0 6
IFHI.US Integrated Financial Holdings Inc. 20240503 0 30.25 30.7 30.25 30.7 2900 30.7 up down incorrect
IGEN.US IGEN Networks Corp. 20240503 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ILAL.US International Land Alliance Inc. 20240503 0 0.042 0.049 0.036 0.049 28600 0.049 up down incorrect
ILUS.US Ilustrato Pictures Intl 20240503 0 0.008 0.009 0.008 0.008 7464000 0.008
IMCI.US INFINITE GROUP INC 20240503 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240503 0 0.001 0.0011 0.001 0.0011 7581621 0.0011 up down incorrect
INBC.US InBankShares Corporation 20240503 0 8.027 8.027 8.027 8.027 0 8.027
INBP.US Integrated BioPharma Inc. 20240503 0 0.21 0.21 0.19 0.19 11700 0.19 down down correct
INFT.US Infinity Bank 20240503 0 9.3 9.3 9.3 9.3 0 9.3
INIS.US International Isotopes Inc. 20240503 0 0.04 0.04 0.03 0.03 37600 0.03 down down correct
INKW.US Greene Concepts Inc New 20240503 0 0.0038 0.004 0.0031 0.0035 14989407 0.0035 down down correct
INLB.US Item 9 Labs Corp. 20240503 0 0.0002 0.0002 0.0002 0.0002 1300 0.0002
INND.US Innerscope Hearing Tech 20240503 0 0.0002 0.0003 0.0002 0.0002 14609704 0.0002
INTI.US Inhibitor Therapeutics Inc. 20240503 0 0.118 0.118 0.118 0.118 200 0.118
INTV.US Integrated Ventures Inc 20240503 0 1.14 1.48 1.06 1.48 4600 1.48 up up correct
INVU.US InvestView Inc. 20240503 0 0.0152 0.0167 0.015 0.0167 517862 0.0167 up up correct
IONI.US I-On Digital Corp. 20240503 0 0.455 0.455 0.41 0.41 6100 0.41 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240503 0 0.0019 0.0021 0.0019 0.0021 21062 0.0021 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240503 0 0.148 0.18 0.142 0.18 1100 0.18 up up correct
IQST.US Iqstel Inc 20240503 0 0.337 0.36 0.325 0.333 400400 0.333 down down correct
ISBA.US Isabella Bank Corporation 20240503 0 18.25 18.25 18.25 18.25 800 18.25
ISCO.US International Stem Cell Corporation 20240503 0 0.1 0.1 0.1 0.1 1000 0.1
IVDN.US Innovative Designs Inc. 20240503 0 0.17 0.17 0.17 0.17 0 0.17
IVFH.US Innovative Food Holdings Inc. 20240503 0 0.98 0.9997 0.97 0.9897 10600 0.9897 up up correct
IWSY.US ImageWare Systems Incorporated 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240503 0 25 25 25 25 0 25
JFBC.US Jeffersonville Bancorp 20240503 0 17.55 17.55 17.55 17.55 0 17.55
JKSM.US Jacksam Corp. 20240503 0 0.0102 0.0102 0.0102 0.0102 0 0.0102
JSDA.US Jones Soda Co. 20240503 0 0.25 0.25 0.25 0.25 80300 0.25
KAYS.US Kaya Holdings Inc. 20240503 0 0.035 0.035 0.035 0.035 400 0.035
KBLB.US Kraig Biocraft Laboratories Inc. 20240503 0 0.09 0.09 0.09 0.09 409900 0.09
KBPH.US Kyto Technology and Life Science Inc. Class B 20240503 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240503 0 35 35 35 35 0 35
KGKG.US Kona Gold Solutions Inc. 20240503 0 0.0013 0.0014 0.001 0.0011 87828750 0.0011 down down correct
KISB.US Kish Bancorp Inc. 20240503 0 31.5 31.5 31.5 31.5 100 31.5
KITL.US Kisses From Italy Inc 20240503 0 0.0015 0.0017 0.0015 0.0017 269547 0.0017 up up correct
KTEL.US KonaTel Inc. 20240503 0 0.6 0.646 0.6 0.63 39900 0.63 up up correct
KTHN.US Katahdin Bankshares Corp. 20240503 0 22 22 22 22 500 22
LBRDB.US Liberty Broadband Corp. Class B 20240503 0 52 52 52 52 100 52
LBSR.US LIBERTY STAR URANM METLS 20240503 0 0.365 0.365 0.326 0.365 1800 0.365
LBUY.US Leafbuyer Technologies Inc. 20240503 0 0.021 0.025 0.021 0.024 53400 0.024 up up correct
LDSN.US Luduson G Inc 20240503 0 0.0174 0.0174 0.0174 0.0174 0 0.0174
LEAI.US Legacy Education Alliance Inc 20240503 0 0.111 0.14 0.111 0.14 4300 0.14 up up correct
LFER.US Life on Earth Inc. 20240503 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240503 0 14.84 15 14.15 15 4800 15 up up correct
LGCP.US LEGION CAP CORP 20240503 0 0.1 0.1 0.1 0.1 0 0.1
LGIQ.US Logiq Inc. 20240503 0 0.029 0.039 0.029 0.038 96700 0.038 up up correct
LICT.US LICT Corporation 20240503 0 16000 16000 16000 16000 100 16000
LIVC.US Live Current Media Inc. 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240503 0 29.6 29.6 29.6 29.6 100 29.6
LQMT.US Liquidmetal Technologies Inc. 20240503 0 0.06 0.06 0.06 0.06 967500 0.06
LSMG.US Lode-Star Mining Inc. 20240503 0 0.008 0.008 0.008 0.008 0 0.008
LTCN.US Grayscale Litecoin TR LTC 20240503 0 31.25 32.51 30.3 30.7 116200 30.7 down down correct
LTNC.US Labor Smart Inc 20240503 0 0.005 0.005 0.0045 0.0049 8483090 0.0049 down down correct
LTUM.US Lithium Corporation 20240503 0 0.037 0.038 0.035 0.038 131400 0.038 up up correct
LUMB.US Lumbee Guaranty Bank 20240503 0 10 10 10 10 0 10
LUVU.US Luvu Brands Inc. 20240503 0 0.08 0.08 0.08 0.08 0 0.08
LYBC.US Lyons Bancorp Inc. 20240503 0 39.65 39.65 39.65 39.65 0 39.65
MACE.US Mace Security International Inc. 20240503 0 0.05 0.05 0.05 0.05 0 0.05
MAGE.US Magellan Gold Corporation 20240503 0 0.15 0.15 0.14 0.15 10400 0.15
MBLU.US Morris State Bancshares Inc 20240503 0 18 18 17.95 18 2757 18
MCBI.US Mountain Commerce Bancorp Inc. 20240503 0 17.5 17.5 17.5 17.5 300 17.5
MCOA.US Marijuana Company of America Inc. 20240503 0 0.0001 0.0002 0.0001 0.0001 19387453 0.0001
MDCN.US Medican Enterprises Inc 20240503 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240503 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240503 0 0.78 0.78 0.75 0.77 42500 0.77 down down correct
MFON.US Mobivity Holdings Corp. 20240503 0 0.5 0.5 0.5 0.5 0 0.5
MGTI.US MGT Capital Investments Inc. 20240503 0 0.0013 0.0016 0.0013 0.0014 2591770 0.0014 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240503 0 17.09 18.61 17.01 18.43 9300 18.43 up up correct
MHTX.US Manhattan Scientifics Inc. 20240503 0 0.0012 0.002 0.001 0.002 7218871 0.002 up up correct
MITI.US MITESCO INC 20240503 0 0.43 0.43 0.26 0.26 900 0.26 down down correct
MJHI.US MJ Harvest Inc. 20240503 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240503 0 0.0023 0.0023 0.002 0.002 6236440 0.002 down down correct
MJNE.US MJ HOLDINGS INC 20240503 0 0.005 0.005 0.005 0.005 1 0.005
MMEX.US Mmex Resources Corp 20240503 0 0.0002 0.0002 0.0001 0.0001 10015292 0.0001 down down correct
MMND.US Mastermind Inc. 20240503 0 0.05 0.05 0.05 0.05 2000 0.05
MNAT.US Marquette National Corporation 20240503 0 26.37 26.37 26.37 26.37 100 26.37
MNBO.US MNB Holdings Corporation 20240503 0 32 32 32 32 0 32
MNMB.US Merchants & Marine Bancorp Inc. 20240503 0 47 47 44.15 44.15 700 44.15 down up incorrect
MNTR.US Mentor Capital Inc. 20240503 0 0.04 0.05 0.04 0.05 45300 0.05 up down incorrect
MPIR.US Empire Diversified Energy Inc. 20240503 0 0.21 0.21 0.21 0.21 0 0.21
MRMD.US MariMed Inc 20240503 0 0.291 0.305 0.283 0.3 103100 0.3 up down incorrect
MRZM.US Marizyme Incorporated 20240503 0 0.07 0.07 0.07 0.07 11000 0.07
MVLY.US Mission Valley Bancorp 20240503 0 13.81 13.81 13.81 13.81 10100 13.81
NANX.US Nanophase Technologies Corporation 20240503 0 1.42 1.42 1.32 1.42 2700 1.42
NASB.US NASB Financial Inc. 20240503 0 32.25 32.25 32.25 32.25 0 32.25
NAUH.US National American University Holdings Inc. 20240503 0 0.07 0.07 0.07 0.07 600 0.07
NBIO.US Nascent Biotech Inc. 20240503 0 0.0998 0.0998 0.0998 0.0998 40 0.0998
NGTF.US NightFood Holdings Inc. 20240503 0 0.013 0.016 0.013 0.016 19550 0.016 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240503 0 14.99 14.99 14.99 14.99 100 14.8193
NLCP.US NewLake Capital Partners 20240503 0 19.985 20.87 19.9 19.9 145400 19.9 down down correct
NLST.US Netlist Inc 20240503 0 1.33 1.37 1.3 1.31 143000 1.31 down down correct
NOBH.US Nobility Homes Inc. 20240503 0 32 32 32 32 0 32
NOHO.US Novation Holdings Inc 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240503 0 0.0579 0.0579 0.0579 0.0579 0 0.0579
NROM.US Noble Roman's Inc. 20240503 0 0.47 0.5 0.47 0.49 28100 0.49 up up correct
NSAV.US Net Savings Link Inc 20240503 0 0.0065 0.007 0.0062 0.0066 25972027 0.0066 up up correct
NUGS.US Cannabis Strategic Ventures 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NUMD.US Nu-Med Plus Inc. 20240503 0 0.0728 0.085 0.0645 0.085 14666 0.085 up up correct
NUVR.US Nuvera Communications Inc. 20240503 0 10.64 10.64 10.64 10.64 0 10.64
NWBO.US Northwest Biotherapeutics Inc. 20240503 0 0.47 0.48 0.46 0.46 1273900 0.46 down up incorrect
NWYF.US Northway Financial Inc. 20240503 0 18.25 18.25 18.25 18.25 0 18.25
NXEN.US Nexien BioPharma Inc. 20240503 0 0.029 0.029 0.017 0.017 53600 0.017 down up incorrect
ODII.US ODYSSEY SEMCONDCTR TECH 20240503 0 0.072 0.072 0.072 0.072 6050 0.072
ODYY.US Odyssey Group International Inc. 20240503 0 0.034 0.034 0.032 0.032 31500 0.032 down up incorrect
OMTK.US Omnitek Engineering Corp. 20240503 0 0.01 0.01 0.01 0.01 0 0.01
ONVC.US Online Vacation Center Holdings Corp. 20240503 0 1.26 1.26 1.26 1.26 500 1.26
OPTI.US Optec International Inc 20240503 0 0.0017 0.0022 0.0016 0.0022 23530407 0.0022 up down incorrect
OPVS.US NanoFlex Power Corp. 20240503 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240503 0 7.25 7.48 7.23 7.23 4923 7.23 down up incorrect
OSBK.US Oconee Financial Corporation 20240503 0 33.75 33.75 33.75 33.75 0 33.75
OTCM.US OTC Markets Group Inc. 20240503 0 52.19 52.19 52.03 52.18 2000 52.18 down up incorrect
OTLC.US ONCOTELIC THERAPEUTCS INC 20240503 0 0.04 0.04 0.04 0.04 21300 0.04
OTTW.US Ottawa Bancorp Inc. 20240503 0 11.11 11.11 11.11 11.11 0 11.11
OWPC.US One World Pharma Inc. 20240503 0 0.06 0.0689 0.0521 0.065 110430 0.065 up down incorrect
OZSC.US Ozop Energy Solutions Inc 20240503 0 0.0012 0.0012 0.001 0.0012 58976107 0.0012
PBAM.US Private Bancorp of America Inc. 20240503 0 34.3 34.3 33.82 34.25 3900 34.25 down up incorrect
PBIO.US Pressure BioSciences Inc. 20240503 0 0.25 0.25 0.2 0.22 28000 0.22 down up incorrect
PBNC.US PB Financial Corporation 20240503 0 40.01 40.01 40.01 40.01 0 39.5157
PBNK.US Pinnacle Bank 20240503 0 15.76 15.85 15.76 15.85 1200 15.85 up down incorrect
PBSV.US Pharma-Bio Serv Inc. 20240503 0 0.74 0.75 0.74 0.75 4000 0.75 up down incorrect
PBYA.US Upstryve Inc 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240503 0 15.6 15.83 15.2 15.2 2500 15.2 down down correct
PFHO.US Pacific Health Care Organization Inc. 20240503 0 0.74 0.74 0.74 0.74 0 0.74
PFLC.US Pacific Financial Corporation 20240503 0 9.6 9.6 9.58 9.58 200 9.58 down down correct
PFTI.US Puradyn Filter Technologies Incorporated 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240503 0 0.073 0.073 0.0709 0.0709 27800 0.0709 down down correct
PGTK.US Pacific Green Technologies Inc. 20240503 0 0.42 0.42 0.41 0.41 2500 0.41 down down correct
PHCG.US Pure Harvest Cannabis Group Inc. 20240503 0 0.002 0.002 0.002 0.002 3000 0.002
PHIL.US Phi Group Inc 20240503 0 0.0003 0.0005 0.0003 0.0004 178884004 0.0004 up up correct
PHOT.US GrowLife Inc. 20240503 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
PKTX.US ProtoKinetix Incorporated 20240503 0 0.0163 0.017 0.0136 0.0156 416500 0.0156 down down correct
PMHG.US Prime Meridian Holding Co. 20240503 0 21.25 21.25 21.25 21.25 1000 21.25
PPBN.US Pinnacle Bankshares Corporation 20240503 0 27.1 27.2 26.5 27.2 800 27.2 up up correct
PPHI.US Positive Physicians Holdings Inc. 20240503 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240503 0 0.14 0.15 0.14 0.15 35100 0.15 up up correct
PSBQ.US PSB Holdings Inc. 20240503 0 20 20 20 20 100 20
PTOI.US Plastic2Oil Inc. 20240503 0 0.0045 0.0045 0.0045 0.0045 0 0.0045
PUBC.US PureBase Corporation 20240503 0 0.053 0.053 0.05 0.05 19000 0.05 down down correct
PURE.US Pure Bioscience Inc. 20240503 0 0.07 0.08 0.07 0.07 1500 0.07
PVCT.US Provectus Biopharmaceuticals Inc. 20240503 0 0.198 0.198 0.19 0.193 128900 0.193 down down correct
PWCO.US PwrCor Inc. 20240503 0 0.0401 0.0401 0.0401 0.0401 0 0.0401
PXFG.US Phoenix Footwear Group Inc. 20240503 0 0.03 0.03 0.03 0.03 0 0.03
QBIO.US Q BioMed Inc. 20240503 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
QEPC.US Q.E.P. CO INC 20240503 0 25.51 27.84 25.51 27.84 600 27.84 up up correct
QGSI.US QuantGate Systems Inc 20240503 0 0.0272 0.0272 0.019 0.02 979496 0.02 down down correct
QMCI.US QuoteMedia Inc. 20240503 0 0.22 0.22 0.22 0.22 300 0.22
QNTO.US Quaint Oak Bancorp Inc. 20240503 0 10.55 10.55 10.55 10.55 0 10.55
QPRC.US Quest Patent Research Corp. 20240503 0 0.59 0.59 0.59 0.59 0 0.59
QRON.US Qrons Inc. 20240503 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSEP.US QS Energy Inc. 20240503 0 0.05 0.05 0.04 0.04 243500 0.04 down down correct
RASP.US Rasna Therapeutics Inc. 20240503 0 0.0173 0.0173 0.0173 0.0173 0 0.0173
RDGL.US Vivos Inc 20240503 0 0.213 0.2199 0.1377 0.1997 6510916 0.1997 down down correct
RELT.US Reliant Holdings Inc. 20240503 0 0.1 0.1 0.1 0.1 0 0.1
RGBP.US Regen Biopharma Inc 20240503 0 0.55 0.69 0.55 0.66 9553 0.66 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240503 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240503 0 0.0013 0.0028 0.0013 0.0028 557 0.0028 up up correct
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240503 0 0.015 0.015 0.015 0.015 1386 0.015
RMHB.US Rocky Mountain High Brands Inc 20240503 0 0.0135 0.0135 0.011 0.013 33500 0.013 down down correct
ROYE.US Royal Energy Resources Inc. 20240503 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240503 0 0.04 0.04 0.04 0.04 3000 0.04
RPMT.US Rego Payment Architectures Inc 20240503 0 1.15 1.19 1.06 1.15 80100 1.15
RRIF.US Rainforest Resources Inc. 20240503 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240503 0 0.001 0.001 0.0009 0.0009 5708500 0.0009 down down correct
RSTN.US RDE INC 20240503 0 3.95 3.95 3.95 3.95 0 3.95
RWCB.US Redwood Capital Bancorp 20240503 0 20.4 20.4 20.4 20.4 500 20.4
RXMD.US Progressive Care Inc. 20240503 0 2.09 2.09 2.05 2.05 2000 2.05 down down correct
SABK.US South Atlantic Bancshares Inc. 20240503 0 10.7 10.99 10.62 10.62 6600 10.62 down down correct
SAML.US SAMSARA LUGGAGE INC 20240503 0 0.019 0.019 0.018 0.019 92373 0.019
SANP.US Santo Mining Corp 20240503 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240503 0 0.29 0.29 0.29 0.29 0 0.29
SCIA.US SCI Engineered Materials Inc. 20240503 0 5.12 5.2 5 5.2 14900 5.2 up up correct
SCND.US Scientific Industries Inc. 20240503 0 1.89 1.89 1.89 1.89 0 1.89
SCOO.US School Specialty Inc. 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240503 0 29 29 29 29 200 28.83
SEGI.US Sycamore Entmt Group Inc 20240503 0 0.0006 0.0007 0.0003 0.0005 5787763 0.0005 down down correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240503 0 0.11 0.11 0.11 0.11 5000 0.11
SGMD.US Sugarmade Inc. 20240503 0 0.0035 0.005 0.0035 0.0045 125161 0.0045 up up correct
SHMP.US NaturalShrimp Inc. 20240503 0 0.01 0.011 0.009 0.011 9038800 0.011 up up correct
SHRG.US Sharing Services Global Corp. 20240503 0 0.002 0.002 0.002 0.002 13500 0.002
SHWZ.US Medicine Man Technologies Inc. 20240503 0 0.6201 0.6655 0.605 0.6201 17575 0.6201
SING.US SinglePoint Inc. 20240503 0 0.21 0.212 0.2 0.204 209300 0.204 down down correct
SIRC.US Solar Integrated Roofing Corp 20240503 0 0.0003 0.0003 0.0001 0.0002 63225044 0.0002 down down correct
SKAS.US Saker Aviation Services Inc. 20240503 0 8.56 8.56 8.56 8.56 0 8.56
SKVI.US Skinvisible Inc. 20240503 0 0.062 0.062 0.062 0.062 0 0.062
SKYE.US SKYE BIOSCIENCE INC 20240503 0 12.99 13.1 12.89 13.02 34900 13.02 up up correct
SMGI.US SMG Industries Inc. 20240503 0 0.041 0.041 0.041 0.041 1000 0.041
SMKG.US SMART CARD MKTG SYS INC 20240503 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240503 0 0.0003 0.0003 0.0003 0.0003 3793666 0.0003
SNVP.US Savoy Energy Corp New 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240503 0 0.02 0.0216 0.0193 0.0205 350140 0.0205 up up correct
SNYR.US Synergy CHC Corp. 20240503 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240503 0 10.13 10.3 9.51 10.22 89100 10.22 up up correct
SPGX.US Sustainable Projects Group Inc 20240503 0 0.038 0.038 0.038 0.038 0 0.038
SPYR.US SPYR INC 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SRGZ.US Star Gold Corp. 20240503 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240503 0 17 17.01 17 17 4400 17
STCB.US Starco Brands Inc 20240503 0 0.122 0.122 0.117 0.117 2000 0.117 down down correct
STEV.US Stevia Corp 20240503 0 0.0031 0.0035 0.003 0.0035 56726 0.0035 up up correct
STHI.US Sprout Tiny Homes Inc. 20240503 0 0.0289 0.0289 0.0289 0.0289 0 0.0289
STLY.US HG Holdings Inc. 20240503 0 5.75 5.75 5.75 5.75 200 5.75
STMH.US Stem Holdings Inc. 20240503 0 0.02 0.02 0.02 0.02 0 0.02
SUME.US Summer Energy Holdings Inc. 20240503 0 0.45 0.45 0.45 0.45 0 0.45
SUND.US Sundance Strategies Inc. 20240503 0 0.9 1 0.9 0.95 7000 0.95 up up correct
SVBT.US SVB & T Corporation 20240503 0 39.12 39.12 39.12 39.12 0 39.12
SYEV.US Seychelle Environmental Technologies Inc. 20240503 0 0.0011 0.0011 0.0011 0.0011 0 0.0011
SYNE.US Synthesis Energy Systems Inc. 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SYSX.US Sysorex Inc. 20240503 0 0.0006 0.0006 0.0006 0.0006 500 0.0006
TAUG.US Tauriga Sciences Inc. 20240503 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240503 0 4.74 4.75 4.58 4.58 1900 4.58 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240503 0 0.3 0.3 0.3 0.3 0 0.3
TCNB.US Town Center Bank 20240503 0 5.69 5.99 5.69 5.99 1100 5.99 up up correct
TDNT.US Trident Brands Incorporated 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240503 0 0.1583 0.165 0.125 0.125 7500 0.125 down down correct
TGEN.US TECOGEN INC 20240503 0 0.809 0.809 0.809 0.809 0 0.809
TGHI.US Touchpoint Group Holdings Inc. 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
THMG.US Thunder Mountain Gold Inc. 20240503 0 0.04 0.04 0.04 0.04 2000 0.04
TIKK.US Tel-Instrument Electronics Corp 20240503 0 1.98 1.98 1.98 1.98 500 1.98
TIXC.US Tix Corporation 20240503 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240503 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240503 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240503 0 0.0065 0.0065 0.0065 0.0065 11720 0.0065
TLRS.US Timberline Resources Corporation 20240503 0 0.11 0.11 0.1 0.11 293800 0.11
TLSS.US TRANSPORTATION & LOGISTIC 20240503 0 0.0001 0.0002 0.0001 0.0001 11370165 0.0001
TMBXF.US Tombstone Exploration Corporation 20240503 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
TMRC.US Texas Mineral Resources Corp. 20240503 0 0.34 0.36 0.32 0.36 37800 0.36 up up correct
TOFB.US Tofutti Brands Inc. 20240503 0 0.8 0.8 0.8 0.8 200 0.8
TPCS.US TechPrecision Corporation 20240503 0 5.02 5.02 4.71 4.81 5700 4.81 down down correct
TPTW.US TPT Global Tech Inc. 20240503 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TRCK.US Track Group Inc. 20240503 0 0.33 0.33 0.33 0.33 0 0.33
TRVR.US Two Rivers Financial Group Inc 20240503 0 32 32 32 32 0 32
TSSI.US TSS Inc. 20240503 0 0.84 0.84 0.81 0.83 149500 0.83 down down correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240503 0 44 44 44 44 0 44
TYFG.US Tri-County Financial Group Inc. 20240503 0 37.9 37.9 37.9 37.9 0 37.9
UBAB.US United Bancorporation of Alabama Inc. 20240503 0 41.4 41.4 40.8 40.8 2300 40.8 down down correct
UCASU.US UC Asset Limited Partnership 20240503 0 0.4875 0.4875 0.4875 0.4875 113 0.4875
UCLE.US US Nuclear Corp. 20240503 0 0.1 0.105 0.087 0.095 183000 0.095 down down correct
UNIB.US University Bancorp Inc. 20240503 0 13.16 13.16 13.15 13.15 200 13.15 down down correct
UNIF.US U & I Financial Corp. 20240503 0 6.35 6.35 6.35 6.35 500 6.35
UNIR.US Uniroyal Global Engineered Products Inc. 20240503 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNTN.US United Tennessee Bankshares Inc. 20240503 0 16.85 16.85 16.85 16.85 0 16.85
UNXP.US United Express Inc 20240503 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240503 0 0.51 0.51 0.51 0.51 0 0.51
USAQ.US USA EQUITIES CORP 20240503 0 0.104 0.104 0.091 0.091 31500 0.091 down down correct
USMT.US US Metro Bancorp Inc. 20240503 0 3.14 3.14 3.12 3.12 300 3.12 down down correct
UWHR.US Uwharrie Capital Corp 20240503 0 7.37 7.37 7.37 7.37 0 7.37
VFRM.US Veritas Farms Inc. 20240503 0 0.018 0.018 0.018 0.018 0 0.018
VISM.US Visium Technologies Inc 20240503 0 0.0047 0.0047 0.0046 0.0046 150910 0.0046 down down correct
VIVC.US Vivic Corp. 20240503 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240503 0 0.2 0.2295 0.186 0.2295 19275 0.2295 up up correct
VPER.US Viper Networks Inc 20240503 0 0.0003 0.0004 0.0003 0.0003 402400 0.0003
VPLM.US Voip-Pal.com Inc. 20240503 0 0.016 0.0169 0.0155 0.0168 13105272 0.0168 up up correct
VRUS.US Verus International Inc. 20240503 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240503 0 10.2 10.2 10.2 10.2 0 10.2
VYCO.US Vycor Medical Inc. 20240503 0 0.084 0.084 0.084 0.084 0 0.084
VYND.US VYNLEADS INC 20240503 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240503 0 0.0021 0.0021 0.0021 0.0021 0 0.0021
WARM.US Cool Technologies Inc. 20240503 0 0.0015 0.0017 0.0013 0.0017 305830 0.0017 up up correct
WAYN.US Wayne Savings Bancshares Inc. 20240503 0 24.23 24.23 24.2 24.2 1500 24.2 down down correct
WBBW.US Westbury Bancorp Inc 20240503 0 29.5 31 29.5 31 17100 31 up up correct
WCRS.US Western Capital Resources Inc. 20240503 0 4.9 4.9 4.9 4.9 0 4.9
WCUI.US Wellness Center USA Inc. 20240503 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WDDD.US Worlds Inc. 20240503 0 0.04 0.04 0.04 0.04 83000 0.04
WDLF.US Social Life Network Inc 20240503 0 0.0005 0.0006 0.0004 0.0005 9690089 0.0005
WINR.US Simplicity Esports and Gaming Company. 20240503 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240503 0 0.34 0.34 0.34 0.34 4200 0.34
WRIV.US White River Bancshares Co. 20240503 0 54.05 54.05 54 54 200 54 down down correct
WTBFB.US W T B Financial Crp B 20240503 0 258.26 273.6 258.02 264.5 1000 264.5 up up correct
XDSL.US mPhase Technologies Inc. 20240503 0 0.0015 0.0015 0.0015 0.0015 0 0.0015
XERI.US XERIANT INC 20240503 0 0.02 0.02 0.02 0.02 225800 0.02
ZCSH.US Grayscale Zcash Trust 20240503 0 5.74 5.9 5.15 5.15 15200 5.15 down down correct
ZDPY.US Zoned Properties Inc. 20240503 0 0.53 0.6 0.53 0.6 200 0.6 up up correct
ZNOG.US Zion Oil & Gas Inc 20240503 0 0.07 0.07 0.07 0.07 2426400 0.07

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