CollectAI

close-otc

2024/05/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240507 0 0.0204 0.0212 0.0191 0.02 5537970 0.02 down up incorrect
AAWH.US Ascend Wellness Holdings Inc Class A 20240507 0 1.3 1.33 1.25 1.265 282200 1.265 down up incorrect
ABMC.US AMER BIO MEDICA CORP 20240507 0 0.002 0.002 0.002 0.002 0 0.002
ABMT.US Advanced BioMedical Technologies Inc. 20240507 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240507 0 0.06 0.065 0.06 0.065 41900 0.065 up down incorrect
ACBM.US Acro Biomedical Co Ltd 20240507 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240507 0 10.88 10.99 9.99 10 2700 10 down down correct
ACUR.US Acura Pharmaceuticals Inc. 20240507 0 0.0041 0.0041 0.0041 0.0041 0 0.0041
ADGO.US Advantego Corp 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240507 0 0.0602 0.0602 0.0602 0.0602 10000 0.0602
ADMT.US ADM Tronics Unlimited Inc. 20240507 0 0.07 0.07 0.07 0.07 6300 0.07
AERG.US Applied Energetics Inc. 20240507 0 1.959 2.03 1.94 1.99 26500 1.99 up up correct
AFIPA.US Amfi Corp A 20240507 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240507 0 0.04 0.04 0.04 0.04 0 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240507 0 0.0069 0.0074 0.0068 0.0071 103341683 0.0071 up up correct
ALBY.US Community Capital Bancshares Inc. 20240507 0 18.4 18.4 18.4 18.4 0 18.4
ALDS.US APPlife Digital Solutions Inc. 20240507 0 0.0131 0.0131 0.0131 0.0131 0 0.0131
ALID.US Allied Corp. (California) 20240507 0 0.14 0.1595 0.14 0.1595 2966 0.1595 up up correct
ALKM.US Alkame Holdings Inc 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240507 0 27 27 26.55 26.99 1200 26.99 down down correct
ALTD.US Altitude International Inc. 20240507 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240507 0 0.0014 0.0015 0.0011 0.0012 27295041 0.0012 down down correct
AMBZ.US American Business Bank 20240507 0 33.45 33.82 33.37 33.82 9200 33.82 up up correct
AMCT.US American Education Center Inc. 20240507 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMIH.US AMERICAN INTL HLDGS CORP 20240507 0 0.0002 0.0002 0.0002 0.0002 168 0.0002
AMMJ.US American Cannabis Company Inc 20240507 0 0.012 0.013 0.012 0.012 337600 0.012
AMMX.US AmeraMex International Inc. 20240507 0 0.14 0.14 0.14 0.14 0 0.14
AMNL.US Applied Minerals Inc. 20240507 0 0.0001 0.0001 0.0001 0.0001 120850 0.0001
AMTY.US Amerityre Corporation 20240507 0 0.04 0.04 0.04 0.04 6300 0.04
ANDR.US Andrea Electronics Corporation 20240507 0 0.01 0.01 0.01 0.01 15000 0.01
ARBV.US American Riviera Bank 20240507 0 15.55 15.55 15.55 15.55 0 15.55
ARTH.US Arch Therapeutics Inc. 20240507 0 0.95 0.95 0.74 0.95 3000 0.95
ARTNB.US Artesian Resources Corporation Class B 20240507 0 35 35.49 35 35.49 900 35.49 up up correct
ATAO.US ALTAIR INTERNATIONAL CORP 20240507 0 0.067 0.072 0.067 0.07 23600 0.07 up up correct
ATGN.US Altigen Communications Inc 20240507 0 0.83 0.84 0.83 0.84 44300 0.84 up up correct
ATRX.US Adhera Therapeutics Inc 20240507 0 0.0066 0.0066 0.0042 0.0042 6702 0.0042 down down correct
ATVK.US Ameritek Ventures 20240507 0 0.0011 0.0011 0.0009 0.0009 1325828 0.0009 down down correct
AUNXF.US Axp Energy Ltd 20240507 0 0.0007 0.0007 0.0007 0.0007 3285000 0.0007
AXIM.US AXIM Biotechnologies Inc. 20240507 0 0.011 0.011 0.01 0.01 315100 0.01 down down correct
AZFL.US Amazonas Florestal New 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240507 0 0.76 0.76 0.75 0.75 400 0.75 down down correct
BANT.US Bantec Inc 20240507 0 0.0074 0.0085 0.0072 0.0072 249484 0.0072 down down correct
BASA.US Basanite Inc. 20240507 0 0.012 0.012 0.012 0.012 60500 0.012
BAYP.US Bayport Intl Holdgs Inc 20240507 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240507 0 9.13 9.13 9.13 9.13 0 9.13
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240507 0 12.02 12.4 11.633 11.98 426700 11.98 down down correct
BCTF.US Bancorp 34 Inc. 20240507 0 8.9 8.9 8.9 8.9 0 8.9
BDCO.US Blue Dolphin Energy Company 20240507 0 7.24 7.24 7.24 7.24 0 7.24
BDGR.US Black Dragon Res Cos Inc 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240507 0 2.6 2.6 2.6 2.6 0 2.6
BEGI.US BlackStar Enterprise Group Inc. 20240507 0 0.0031 0.0032 0.0024 0.0025 27120687 0.0025 down down correct
BELP.US Belpointe REIT Inc 20240507 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240507 0 27.15 27.15 27.15 27.15 200 27.15
BFCH.US Bitfrontier Capital Hldgs 20240507 0 0.0035 0.004 0.0031 0.004 1727388 0.004 up up correct
BIIO.US Bionovate Technologies 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240507 0 0.006 0.006 0.005 0.006 8496600 0.006
BLGO.US BioLargo Inc. 20240507 0 0.35 0.36 0.34 0.35 231800 0.35
BMNM.US Bimini Capital Management Inc. Class A 20240507 0 0.95 0.95 0.95 0.95 0 0.95
BMTM.US Bright Mountain Media Inc. 20240507 0 0.0541 0.0541 0.0541 0.0541 0 0.0541
BNCC.US BNCCorp Inc. 20240507 0 22 22 21.5 21.87 6000 21.87 down down correct
BNET.US Bion Environmental Technologies Inc. 20240507 0 0.67 0.76 0.63 0.76 5500 0.76 up up correct
BOID.US Bank of Idaho Holding Co 20240507 0 28.2 28.2 28.2 28.2 0 28.2
BRLL.US Barrel Energy Inc 20240507 0 0.0057 0.0063 0.0057 0.0058 176653 0.0058 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240507 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240507 0 0.33 0.33 0.33 0.33 0 0.33
BSFO.US Bank San Francisco California NEW 20240507 0 26.5 26.5 26.5 26.5 0 26.5
BSPK.US Bespoke Extracts Inc 20240507 0 0.11 0.11 0.11 0.11 3000 0.11
BTIM.US Boatim Inc. 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240507 0 0.08 0.09 0.08 0.08 65000 0.08
BUKS.US Butler National Corporation 20240507 0 0.85 0.85 0.82 0.82 75100 0.82 down down correct
BWMG.US BROWNIE'S MARINE GRP INC 20240507 0 0.0085 0.0085 0.0085 0.0085 10000 0.0085
CANB.US Can B Corp. 20240507 0 0.032 0.032 0.029 0.032 82000 0.032
CANN.US General Cannabis Corp. 20240507 0 0.13 0.13 0.106 0.1172 82200 0.1172 down down correct
CAPC.US Capstone Cos. Inc. 20240507 0 0.015 0.02 0.015 0.015 47500 0.015
CAPS.US Capstone Therapeutics Corp. 20240507 0 5 5 5 5 0 5
CATV.US 4Cable Tv Intl Inc 20240507 0 0.0008 0.0009 0.0008 0.0009 1706002 0.0009 up up correct
CBAF.US Citba Financial Corporation 20240507 0 24.25 24.25 24.25 24.25 0 24.25
CBBI.US CBB Bancorp Inc 20240507 0 9.61 9.61 9.55 9.61 8800 9.61
CBDS.US Cannabis Sativa Inc. 20240507 0 0.023 0.0269 0.023 0.023 10100 0.023
CBKM.US Consumers Bancorp Inc. 20240507 0 16.5 16.5 16.5 16.5 900 16.5
CBTN.US Citizens Bancorp Investment Inc Class A 20240507 0 30 30 29.99 29.99 600 29.99 down down correct
CBWA.US Commencement Bank 20240507 0 9.75 10 9.7 9.99 9800 9.99 up up correct
CCNB.US Coastal Carolina Bancshares Inc. 20240507 0 9.44 9.44 9.44 9.44 0 9.44
CCOB.US Century Cobalt Corp. 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240507 0 0.0001 0.0001 0.0001 0.0001 114224 0.0001
CCUR.US CCUR Holdings Inc. 20240507 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240507 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240507 0 1.38 1.46 1.38 1.42 24200 1.42 up down incorrect
CFNB.US California First National Bancorp 20240507 0 19.15 19.15 19.15 19.15 0 19.15
CGLO.US Coro Global Inc 20240507 0 0.0005 0.0005 0.0005 0.0005 1705 0.0005
CHBH.US Croghan Bancshares Inc. 20240507 0 45.31 45.31 45.31 45.31 41 45.31
CHUC.US CHARLIES HOLDINGS INC 20240507 0 0.1 0.1 0.1 0.1 0 0.1
CIBH.US CIB Marine Bancshares Inc. 20240507 0 18.98 18.98 18.98 18.98 0 18.98
CLCS.US Cell Source Inc. 20240507 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CLRD.US CLEARDAY INC 20240507 0 0.7 0.7 0.68 0.69 3000 0.69 down down correct
CLSH.US CLS Holdings USA Inc 20240507 0 0.0514 0.0578 0.045 0.0527 26375 0.0527 up up correct
CMTV.US Community Bancorp. 20240507 0 16 16 16 16 500 16
CMUV.US CMUV BANCORP 20240507 0 17.5 17.5 17.5 17.5 100 17.5
CMXC.US Cell MedX Corp. 20240507 0 0.031 0.031 0.031 0.031 1000 0.031
CNAF.US Commercial National Financial Corporation 20240507 0 10.02 10.1 10 10.1 3000 10.1 up up correct
CNBB.US CNB Community Bancorp Inc 20240507 0 33.85 33.85 33.6 33.6 210 33.6 down down correct
CNBN.US CNB Bank Shares Inc. 20240507 0 17.05 17.05 17.05 17.05 0 17.05
CNBX.US Cannabics Pharmaceuticals Inc. 20240507 0 0.01 0.01 0.01 0.01 345800 0.01
CNFN.US CFN Enterprises Inc 20240507 0 0.4 0.4 0.4 0.4 400 0.4
COSO.US CoastalSouth Bancshares Inc. 20240507 0 16.31 16.31 16.31 16.31 0 16.31
CPKF.US Chesapeake Financial Shares Inc. 20240507 0 17.25 17.25 17.25 17.25 200 17.25
CPMV.US MOSAIC IMMUNOENGINEERING 20240507 0 0.4 0.4 0.38 0.38 500 0.38 down down correct
CPTP.US Capital Properties Inc. 20240507 0 10.25 10.25 10.15 10.15 800 10.15 down down correct
CPWR.US Ocean Thermal Energy Corp. 20240507 0 0.022 0.022 0.02 0.02 26550 0.02 down down correct
CRBO.US Carbon Energy Corporation 20240507 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240507 0 2.16 2.16 2.16 2.16 0 2.16
CRSS.US Crossroads Systems Inc. 20240507 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240507 0 0.0091 0.0091 0.0072 0.0075 314000 0.0075 down down correct
CRVW.US CareView Communications Inc. 20240507 0 0.05 0.05 0.05 0.05 400 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240507 0 0.0346 0.0386 0.0346 0.0361 52050 0.0361 up up correct
CSHX.US Cashmere Valley Bank 20240507 0 49.37 49.79 49.37 49.79 700 49.79 up up correct
CTGL.US Citrine Global Corp 20240507 0 0.01 0.01 0.01 0.01 200 0.01
CTUY.US Century Next Financial Corporation 20240507 0 31.08 31.08 31.08 31.08 0 31.08
CVAT.US Cavitation Technologies Inc. 20240507 0 0.01 0.01 0.01 0.01 105000 0.01
CVSI.US CV Sciences Inc. 20240507 0 0.05 0.05 0.05 0.05 265600 0.05
CWBK.US CW Bancorp 20240507 0 30.25 30.26 30.25 30.25 6500 30.25
CWGL.US Crimson Wine Group Ltd. 20240507 0 5.91 6.03 5.91 6 8900 6 up up correct
CWPE.US CW Petroleum Corp 20240507 0 0.15 0.15 0.15 0.15 0 0.15
CYBL.US Cyberlux Corp 20240507 0 0.0025 0.0047 0.0025 0.0047 505187 0.0047 up up correct
CYDY.US CytoDyn Inc. 20240507 0 0.16 0.16 0.15 0.15 448900 0.15 down down correct
CYSM.US Community Bancorp of Santa Maria 20240507 0 10.5 10.5 10.5 10.5 0 10.5
DBIN.US Dacotah Banks Inc. 20240507 0 31 31 31 31 300 31
DCSX.US DIRECT COMM SOLUTIONS 20240507 0 0.55 0.55 0.55 0.55 0 0.55
DFCO.US DALRADA FINCL CORP 20240507 0 0.181 0.19 0.181 0.19 1200 0.19 up up correct
DGWR.US DEEP GREEN WASTE & REC 20240507 0 0.08 0.08 0.08 0.08 500 0.08
DIGP.US DigiPath Inc. 20240507 0 0.031 0.034 0.031 0.034 41100 0.034 up up correct
DIMC.US Dimeco Inc. 20240507 0 37 37 37 37 400 37
DPLS.US Darkpulse Inc 20240507 0 0.0009 0.001 0.0009 0.0009 9549344 0.0009
DPWW.US Diego Pellicer Worldwide Inc. 20240507 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240507 0 0.0003 0.0004 0.0003 0.0004 274756 0.0004 up up correct
DSBX.US Dogwood State Bank 20240507 0 15.95 15.95 15.95 15.95 0 15.95
DTGI.US Digerati Technologies Inc 20240507 0 0.0326 0.0366 0.0315 0.0315 175500 0.0315 down down correct
DYNR.US DynaResource Inc. 20240507 0 1.9 1.9 1.9 1.9 300 1.9
EACO.US EACO Corporation 20240507 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240507 0 0.054 0.054 0.0475 0.0475 694500 0.0475 down down correct
EFSI.US Eagle Financial Services Inc. 20240507 0 27.02 28.9 27.02 28.9 300 28.9 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240507 0 0.13 0.15 0.13 0.14 637900 0.14 up up correct
ELVG.US ELVICTOR GROUP INC 20240507 0 0.01 0.01 0.01 0.01 0 0.01
EMED.US ELECTROMEDICAL TECH INC 20240507 0 0.0009 0.0009 0.0007 0.0007 490578 0.0007 down down correct
EMMA.US Emmaus Life Sciences Inc. 20240507 0 0.11 0.11 0.11 0.11 0 0.11
EMYB.US Embassy Bancorp Inc. 20240507 0 13.46 13.46 13.46 13.46 700 13.46
ENBP.US ENB Financial Corp 20240507 0 15.15 15.15 15.15 15.15 0 15.15
ENDV.US Endonovo Therapeutics Inc. 20240507 0 0.0022 0.0025 0.0016 0.0025 150000 0.0025 up up correct
ENZC.US Enzolytics Inc 20240507 0 0.0047 0.0051 0.004 0.0047 10061980 0.0047
ENZN.US Enzon Pharmaceuticals Inc 20240507 0 0.08 0.08 0.08 0.08 200 0.08
EQFN.US Equitable Financial Corp 20240507 0 12.8 12.8 12.56 12.6 9100 12.6 down down correct
ESBS.US ES Bancshares Inc 20240507 0 5.15 5.15 5.15 5.15 1000 5.15
ESMC.US Escalon Medical Corp. 20240507 0 0.2 0.2 0.2 0.2 0 0.2
ETCG.US Grayscale Ethereum Classic Trust 20240507 0 12.83 13.13 12.617 12.95 19500 12.95 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240507 0 22.4 22.78 22.12 22.21 1315000 22.21 down down correct
ETST.US Earth Science Tech Inc. 20240507 0 0.11 0.11 0.08 0.09 163332 0.09 down down correct
EWLL.US eWellness Healthcare Corp. 20240507 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EXEO.US Exeo Entertainment Inc. 20240507 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240507 0 3.08 3.08 3.08 3.08 1400 3.08
FALC.US FalconStor Software Inc. 20240507 0 2.25 2.25 2.25 2.25 0 2.25
FBAK.US First National Bank Alaska 20240507 0 194.75 197 194 194.75 1400 194.75
FBPA.US Farmers Bank of Appomattox 20240507 0 22.5 22.5 22.28 22.28 4100 22.28 down down correct
FBTT.US First Bankers Trustshares Inc. 20240507 0 15.3 15.5 15.3 15.5 700 15.5 up up correct
FCIC.US FCCC Inc. 20240507 0 0.48 0.48 0.48 0.48 0 0.48
FDCT.US FDCTECH INC 20240507 0 0.014 0.018 0.014 0.018 27000 0.018 up up correct
FDVA.US Freedom Bank of Virginia 20240507 0 9.86 9.86 9.85 9.85 1300 9.85 down down correct
FETM.US Fentura Financial Inc. 20240507 0 23.25 23.25 23.25 23.25 0 23.25
FFLO.US FREE FLOW INC 20240507 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240507 0 68.5 68.5 68.5 68.5 200 68.5
FGCO.US Financial Gravity Companies Inc. 20240507 0 0.489 0.489 0.4 0.4 5100 0.4 down down correct
FGNV.US Forge Innovation Development Corp 20240507 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240507 0 0.0175 0.0175 0.0175 0.0175 20100 0.0175
FISB.US 1st Capital Bancorp 20240507 0 10.3 10.3 10.3 10.3 0 10.3
FLES.US THE 4 LESS GROUP INC 20240507 0 0.021 0.021 0.017 0.018 1246200 0.018 down down correct
FLSS.US Forbes Energy Services Ltd 20240507 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240507 0 4601 4681 4592 4681 200 4681 up up correct
FMBM.US F & M Bank Corp. 20240507 0 16.3 16.3 16.3 16.3 1600 16.3
FMCB.US Farmers & Merchants Bancorp 20240507 0 1100 1100 1085.04 1090 100 1090 down down correct
FMCC.US Freddie Mac 20240507 0 1.38 1.4 1.37 1.37 957200 1.37 down down correct
FMHS.US FARMHOUSE INC 20240507 0 0.2 0.2 0.2 0.2 99 0.2
FNAM.US Evolutionary Genomics Inc. 20240507 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240507 0 24.95 24.95 24.95 24.95 0 24.95
FNMA.US Federal National Mortgage Association 20240507 0 1.49 1.49 1.45 1.46 1343500 1.46 down down correct
FNRN.US First Northern Community Bancorp 20240507 0 8.94 8.94 8.94 8.94 0 8.94
FORW.US Forwardly Inc 20240507 0 0.0126 0.0138 0.0126 0.0127 11657 0.0127 up up correct
FRSB.US First Resource Bank 20240507 0 13.75 13.75 13.75 13.75 0 13.75
FSSN.US FISION Corp. 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240507 0 4.8 4.87 4.73 4.759 80500 4.759 down down correct
FTLF.US FitLife Brands Inc 20240507 0 27.3167 28.99 27.2101 28.99 2768 28.99 up up correct
FUST.US Fuse Group Holding Inc. 20240507 0 0.261 0.261 0.261 0.261 0 0.261
FWONB.US Liberty Media Formula One Corporation Series B 20240507 0 60 60 60 60 0 60
GAXY.US Galaxy Next Generation Inc. 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240507 0 15.77 15.98 15.77 15.96 1340 15.96 up up correct
GBLX.US GB Sciences Inc 20240507 0 0.01 0.01 0.01 0.01 23100 0.01
GBTC.US Grayscale Bitcoin Trust 20240507 0 56.59 57.28 55.89 56.11 5230300 56.11 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240507 0 0.0006 0.0007 0.0005 0.0006 2635002 0.0006
GCEH.US Global Clean Energy Holdings Inc. 20240507 0 0.917 0.9281 0.9099 0.9099 20604 0.9099 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240507 0 18.55 18.712 18.15 18.4 86100 18.4 down down correct
GIBX.US GIB CAP GROUP INC 20240507 0 0.012 0.012 0.012 0.012 0 0.012
GIGA.US Giga-tronics Incorporated 20240507 0 0.15 0.15 0.15 0.15 1000 0.15
GKIN.US Guskin Gold Corp. 20240507 0 0.009 0.009 0.0075 0.0075 10250 0.0075 down down correct
GKIT.US Greenkraft Inc. 20240507 0 0.0253 0.0253 0.0253 0.0253 0 0.0253
GLAE.US GlassBridge Enterprises Inc 20240507 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240507 0 1.2 1.2 1.13 1.13 1100 1.13 down down correct
GLNS.US Golden Star Resource Corp. 20240507 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240507 0 1.338 1.34 1.338 1.34 700 1.34 up up correct
GMER.US GOOD GAMING INC 20240507 0 0.0177 0.0177 0.0166 0.0166 42755 0.0166 down down correct
GMGT.US Gaming Technologies Inc. 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240507 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
GNRS.US Greenrose Acquisition Corp 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRV.US Grand River Commerce Inc. 20240507 0 2.87 2.95 2.87 2.95 4300 2.95 up up correct
GPFT.US Grapefruit USA Inc 20240507 0 0.0015 0.0015 0.0013 0.0015 100700 0.0015
GPOX.US GPO PLUS INC 20240507 0 0.101 0.113 0.101 0.101 15500 0.101
GRMC.US GOLDRICH MINING CO 20240507 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GRWC.US Grow Capital Inc. 20240507 0 0.0001 0.0001 0.0001 0.0001 1025 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240507 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240507 0 0.0001 0.0001 0.0001 0.0001 100000 0.0001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240507 0 0.0009 0.0009 0.0007 0.0007 10148938 0.0007 down down correct
GSTX.US Graphene & Solar Technologies Ltd. 20240507 0 0.006 0.006 0.006 0.006 0 0.006
GTEH.US Gentech Holdings Inc 20240507 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240507 0 0.149 0.195 0.129 0.159 3113900 0.159 up up correct
GTLL.US Global Techs Ltd 20240507 0 0.0002 0.0003 0.0002 0.0002 4392644 0.0002
GVSI.US Good Vibrations Shoes Inc 20240507 0 0.0019 0.0023 0.0018 0.0022 4326099 0.0022 up up correct
GWSN.US Gulf West Security Network Inc. 20240507 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240507 0 0.01 0.01 0.01 0.01 205100 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240507 0 36.75 37.5 35.09 35.09 4300 35.09 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240507 0 20.75 20.75 20.75 20.75 100 20.75
HCBC.US High Country Bancorp Inc. 20240507 0 30.46 30.46 30.46 30.46 0 30.46
HCMC.US Healthier Choices Mgmt 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240507 0 0.12 0.12 0.12 0.12 8 0.12
HGTXU.US Hugoton Royalty Trust 20240507 0 0.4851 0.4905 0.4851 0.4903 7006 0.4903 up down incorrect
HLAN.US Heartland BancCorp 20240507 0 89.88 89.88 89.88 89.88 300 89.88
HLYK.US HealthLynked Corp 20240507 0 0.054 0.058 0.054 0.058 17100 0.058 up down incorrect
HMBL.US Humbl Inc 20240507 0 0.0007 0.0008 0.0007 0.0007 27968600 0.0007
HMMR.US Hammer Fiber Optics Holdings Corp. 20240507 0 0.29 0.29 0.29 0.29 0 0.29
HPNN.US Hop-On Inc 20240507 0 0.0006 0.0006 0.0005 0.0006 2075016 0.0006
HPTO.US hopTo Inc. 20240507 0 0.04 0.04 0.04 0.04 0 0.04
HQDA.US HQDA Elderly Life Network Corp. 20240507 0 0.1338 0.1338 0.1338 0.1338 0 0.1338
HWIN.US Hometown International Inc. 20240507 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240507 0 0.13 0.155 0.101 0.101 19100 0.101 down up incorrect
HYSR.US Sunhydrogen Inc. 20240507 0 0.017 0.017 0.014 0.015 3170800 0.015 down up incorrect
HZEN.US Grayscale Horizen Trust 20240507 0 4.73 4.73 4.4 4.4 35400 4.4 down up incorrect
IBTN.US InsCorp Inc. (Tennessee) 20240507 0 22.5 22.5 22.5 22.5 0 22.5
ICBU.US Imd Companies Inc 20240507 0 0.0004 0.0005 0.0004 0.0005 438200 0.0005 up down incorrect
ICCT.US iCoreConnect Inc. 20240507 0 1.17 1.26 1.15 1.21 39615 1.21 up down incorrect
ICNB.US Iconic Brands Inc. 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240507 0 1.372 1.372 1.26 1.35 5155 1.35 down down correct
IEHC.US IEH Corporation 20240507 0 6.5 6.7 6.5 6.5 2900 6.5
IFHI.US Integrated Financial Holdings Inc. 20240507 0 30.85 30.85 30.85 30.85 400 30.85
IGEN.US IGEN Networks Corp. 20240507 0 0.0002 0.0002 0.0002 0.0002 300000 0.0002
ILAL.US International Land Alliance Inc. 20240507 0 0.04 0.049 0.04 0.049 1500 0.049 up up correct
ILUS.US Ilustrato Pictures Intl 20240507 0 0.008 0.008 0.008 0.008 3426100 0.008
IMCI.US INFINITE GROUP INC 20240507 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240507 0 0.0011 0.0011 0.0011 0.0011 214002 0.0011
INBC.US InBankShares Corporation 20240507 0 8.027 8.027 8.027 8.027 0 8.027
INBP.US Integrated BioPharma Inc. 20240507 0 0.19 0.19 0.19 0.19 0 0.19
INFT.US Infinity Bank 20240507 0 9.3 9.3 9.3 9.3 0 9.3
INIS.US International Isotopes Inc. 20240507 0 0.03 0.03 0.03 0.03 8200 0.03
INKW.US Greene Concepts Inc New 20240507 0 0.0055 0.0062 0.0049 0.006 23946223 0.006 up up correct
INLB.US Item 9 Labs Corp. 20240507 0 0.0001 0.0001 0.0001 0.0001 166210 0.0001
INND.US Innerscope Hearing Tech 20240507 0 0.0002 0.0003 0.0002 0.0003 45573186 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240507 0 0.117 0.13 0.117 0.13 20200 0.13 up up correct
INTV.US Integrated Ventures Inc 20240507 0 1.268 1.285 1.268 1.285 400 1.285 up up correct
INVU.US InvestView Inc. 20240507 0 0.0152 0.017 0.0152 0.016 331004 0.016 up up correct
IONI.US I-On Digital Corp. 20240507 0 0.44 0.463 0.44 0.458 16200 0.458 up up correct
IPIX.US Innovation Pharmaceuticals Inc 20240507 0 0.0007 0.0007 0.0004 0.0004 747125 0.0004 down down correct
IPSI.US Innovative Payment Solutions Inc. 20240507 0 0.209 0.209 0.18 0.18 6800 0.18 down down correct
IQST.US Iqstel Inc 20240507 0 0.35 0.355 0.341 0.35 296800 0.35
ISBA.US Isabella Bank Corporation 20240507 0 18.49 18.49 18.26 18.26 1400 18.26 down down correct
ISCO.US International Stem Cell Corporation 20240507 0 0.09 0.09 0.09 0.09 1 0.09
IVDN.US Innovative Designs Inc. 20240507 0 0.15 0.17 0.15 0.17 1200 0.17 up up correct
IVFH.US Innovative Food Holdings Inc. 20240507 0 0.9915 0.9997 0.99 0.99 34800 0.99 down down correct
IWSY.US ImageWare Systems Incorporated 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240507 0 24 24 24 24 1700 24
JFBC.US Jeffersonville Bancorp 20240507 0 17.21 17.21 16.66 16.66 2200 16.66 down down correct
JKSM.US Jacksam Corp. 20240507 0 0.01 0.01 0.01 0.01 0 0.01
JSDA.US Jones Soda Co. 20240507 0 0.25 0.25 0.236 0.236 70300 0.236 down down correct
KAYS.US Kaya Holdings Inc. 20240507 0 0.0435 0.0469 0.04 0.0469 52000 0.0469 up up correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240507 0 0.1 0.11 0.1 0.1 606900 0.1
KBPH.US Kyto Technology and Life Science Inc. Class B 20240507 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240507 0 36.75 36.75 36.75 36.75 1200 36.75
KGKG.US Kona Gold Solutions Inc. 20240507 0 0.0013 0.0013 0.0012 0.0012 5620755 0.0012 down down correct
KISB.US Kish Bancorp Inc. 20240507 0 30.91 30.91 30 30 1000 30 down down correct
KITL.US Kisses From Italy Inc 20240507 0 0.0016 0.0019 0.0013 0.0018 1526600 0.0018 up up correct
KTEL.US KonaTel Inc. 20240507 0 0.63 0.63 0.63 0.63 0 0.63
KTHN.US Katahdin Bankshares Corp. 20240507 0 22 22 22 22 0 22
LBRDB.US Liberty Broadband Corp. Class B 20240507 0 52.5 52.5 52.5 52.5 300 52.5
LBSR.US LIBERTY STAR URANM METLS 20240507 0 0.33 0.33 0.33 0.33 5100 0.33
LBUY.US Leafbuyer Technologies Inc. 20240507 0 0.023 0.024 0.023 0.023 10500 0.023
LDSN.US Luduson G Inc 20240507 0 0.0174 0.0174 0.0174 0.0174 0 0.0174
LEAI.US Legacy Education Alliance Inc 20240507 0 0.12 0.12 0.12 0.12 0 0.12
LFER.US Life on Earth Inc. 20240507 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
LFGP.US Ledyard Financial Group Inc. 20240507 0 14.95 14.99 14.95 14.99 400 14.99 up up correct
LGCP.US LEGION CAP CORP 20240507 0 0.1 0.1 0.1 0.1 0 0.1
LGIQ.US Logiq Inc. 20240507 0 0.038 0.038 0.028 0.036 176500 0.036 down down correct
LICT.US LICT Corporation 20240507 0 16000 16000 16000 16000 0 16000
LIVC.US Live Current Media Inc. 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240507 0 29.6 29.6 29.6 29.6 0 29.6
LQMT.US Liquidmetal Technologies Inc. 20240507 0 0.06 0.06 0.06 0.06 134200 0.06
LSMG.US Lode-Star Mining Inc. 20240507 0 0.008 0.008 0.008 0.008 0 0.008
LTCN.US Grayscale Litecoin TR LTC 20240507 0 25.22 27.79 24.12 27.04 313200 27.04 up up correct
LTNC.US Labor Smart Inc 20240507 0 0.0046 0.005 0.0042 0.0045 12555002 0.0045 down down correct
LTUM.US Lithium Corporation 20240507 0 0.036 0.038 0.036 0.037 56000 0.037 up up correct
LUMB.US Lumbee Guaranty Bank 20240507 0 9.5 9.5 9.5 9.5 0 9.5
LUVU.US Luvu Brands Inc. 20240507 0 0.07 0.07 0.07 0.07 0 0.07
LYBC.US Lyons Bancorp Inc. 20240507 0 39.75 39.75 39.75 39.75 0 39.75
MACE.US Mace Security International Inc. 20240507 0 0.04 0.04 0.04 0.04 0 0.04
MAGE.US Magellan Gold Corporation 20240507 0 0.13 0.13 0.13 0.13 100 0.13
MBLU.US Morris State Bancshares Inc 20240507 0 18.05 18.05 18.05 18.05 6105 18.05
MCBI.US Mountain Commerce Bancorp Inc. 20240507 0 17.5 17.5 17.5 17.5 0 17.5
MCOA.US Marijuana Company of America Inc. 20240507 0 0.0002 0.0002 0.0001 0.0002 22432421 0.0002
MDCN.US Medican Enterprises Inc 20240507 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240507 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240507 0 0.76 0.78 0.75 0.78 353800 0.78 up up correct
MFON.US Mobivity Holdings Corp. 20240507 0 0.4 0.4 0.4 0.4 0 0.4
MGTI.US MGT Capital Investments Inc. 20240507 0 0.0015 0.0016 0.0013 0.0014 2317258 0.0014 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240507 0 17.5 18.57 17.5 18.57 800 18.57 up up correct
MHTX.US Manhattan Scientifics Inc. 20240507 0 0.0011 0.0015 0.0011 0.0015 215500 0.0015 up down incorrect
MITI.US MITESCO INC 20240507 0 0.3 0.35 0.26 0.35 6700 0.35 up down incorrect
MJHI.US MJ Harvest Inc. 20240507 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240507 0 0.0023 0.0026 0.0023 0.0023 3452579 0.0023
MJNE.US MJ HOLDINGS INC 20240507 0 0.006 0.006 0.006 0.006 26000 0.006
MMEX.US Mmex Resources Corp 20240507 0 0.0002 0.0002 0.0001 0.0001 4338690 0.0001 down up incorrect
MMND.US Mastermind Inc. 20240507 0 0.04 0.04 0.04 0.04 5000 0.04
MNAT.US Marquette National Corporation 20240507 0 26.37 26.37 26.37 26.37 100 26.37
MNBO.US MNB Holdings Corporation 20240507 0 32 32 32 32 0 32
MNMB.US Merchants & Marine Bancorp Inc. 20240507 0 44.15 44.15 44.15 44.15 0 44.15
MNTR.US Mentor Capital Inc. 20240507 0 0.04 0.05 0.04 0.05 89500 0.05 up down incorrect
MPIR.US Empire Diversified Energy Inc. 20240507 0 0.24 0.24 0.24 0.24 21300 0.24
MRMD.US MariMed Inc 20240507 0 0.285 0.314 0.28 0.295 202800 0.295 up down incorrect
MRZM.US Marizyme Incorporated 20240507 0 0.06 0.06 0.06 0.06 400 0.06
MSTO.US Masterbeat Corp 20240507 0 0.0001 0.0001 0.0001 0.0001 1 0.0001
MVLY.US Mission Valley Bancorp 20240507 0 13.81 13.81 13.81 13.81 0 13.81
NANX.US Nanophase Technologies Corporation 20240507 0 1.45 1.48 1.24 1.48 2800 1.48 up up correct
NASB.US NASB Financial Inc. 20240507 0 32.5 32.5 32.25 32.25 1400 32.25 down down correct
NAUH.US National American University Holdings Inc. 20240507 0 0.07 0.07 0.07 0.07 0 0.07
NBIO.US Nascent Biotech Inc. 20240507 0 0.0998 0.0998 0.0929 0.0983 30000 0.0983 down down correct
NGTF.US NightFood Holdings Inc. 20240507 0 0.016 0.016 0.0134 0.014 56124 0.014 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240507 0 14.95 14.95 14.85 14.93 3900 14.76 down down correct
NLCP.US NewLake Capital Partners 20240507 0 20.18 20.84 20.06 20.29 54800 20.29 up up correct
NLST.US Netlist Inc 20240507 0 1.3 1.3 1.26 1.29 185600 1.29 down down correct
NOBH.US Nobility Homes Inc. 20240507 0 32.5 32.5 32.5 32.5 100 32.5
NOHO.US Novation Holdings Inc 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240507 0 0.055 0.055 0.055 0.055 0 0.055
NROM.US Noble Roman's Inc. 20240507 0 0.45 0.49 0.43 0.43 29700 0.43 down up incorrect
NSAV.US Net Savings Link Inc 20240507 0 0.0073 0.0077 0.007 0.0072 21235657 0.0072 down up incorrect
NUGS.US Cannabis Strategic Ventures 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NUMD.US Nu-Med Plus Inc. 20240507 0 0.062 0.065 0.0601 0.0601 53775 0.0601 down up incorrect
NUVR.US Nuvera Communications Inc. 20240507 0 10.06 10.06 9 9.54 22000 9.54 down up incorrect
NWBO.US Northwest Biotherapeutics Inc. 20240507 0 0.44 0.47 0.44 0.45 1509300 0.45 up down incorrect
NWYF.US Northway Financial Inc. 20240507 0 18.25 18.25 18.25 18.25 0 18.25
NXEN.US Nexien BioPharma Inc. 20240507 0 0.016 0.016 0.016 0.016 0 0.016
ODII.US ODYSSEY SEMCONDCTR TECH 20240507 0 0.079 0.079 0.072 0.079 21000 0.079
ODYY.US Odyssey Group International Inc. 20240507 0 0.037 0.037 0.037 0.037 11500 0.037
OMTK.US Omnitek Engineering Corp. 20240507 0 0.01 0.01 0.01 0.01 0 0.01
ONVC.US Online Vacation Center Holdings Corp. 20240507 0 1.26 1.26 1.26 1.26 0 1.26
OPTI.US Optec International Inc 20240507 0 0.0023 0.0025 0.0022 0.0023 16720265 0.0023
OPVS.US NanoFlex Power Corp. 20240507 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240507 0 8.09 8.22 7.8786 7.88 60586 7.88 down up incorrect
OSBK.US Oconee Financial Corporation 20240507 0 33.75 33.75 33.75 33.75 0 33.75
OTCM.US OTC Markets Group Inc. 20240507 0 51.25 51.99 51.25 51.59 3500 51.59 up down incorrect
OTLC.US ONCOTELIC THERAPEUTCS INC 20240507 0 0.04 0.04 0.04 0.04 500 0.04
OTTW.US Ottawa Bancorp Inc. 20240507 0 11.11 11.11 11.11 11.11 0 11.11
OWPC.US One World Pharma Inc. 20240507 0 0.053 0.0639 0.0477 0.062 109638 0.062 up up correct
OZSC.US Ozop Energy Solutions Inc 20240507 0 0.0016 0.0022 0.0013 0.0019 138478013 0.0019 up up correct
PBAM.US Private Bancorp of America Inc. 20240507 0 34.24 34.24 34.24 34.24 0 34.24
PBIO.US Pressure BioSciences Inc. 20240507 0 0.21 0.22 0.2 0.22 9200 0.22 up up correct
PBNC.US PB Financial Corporation 20240507 0 42.9 42.9 42.9 42.9 0 42.9
PBNK.US Pinnacle Bank 20240507 0 15.76 15.76 15.76 15.76 0 15.76
PBSV.US Pharma-Bio Serv Inc. 20240507 0 0.75 0.75 0.75 0.75 0 0.75
PBYA.US Upstryve Inc 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240507 0 15.2 15.2 15.2 15.2 0 15.2
PFHO.US Pacific Health Care Organization Inc. 20240507 0 0.74 0.74 0.74 0.74 0 0.74
PFLC.US Pacific Financial Corporation 20240507 0 9.58 9.58 9.58 9.58 0 9.58
PFTI.US Puradyn Filter Technologies Incorporated 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240507 0 0.07 0.074 0.068 0.0682 52259 0.0682 down down correct
PGTK.US Pacific Green Technologies Inc. 20240507 0 0.41 0.41 0.41 0.41 2 0.41
PHCG.US Pure Harvest Cannabis Group Inc. 20240507 0 0.002 0.002 0.001 0.002 9830100 0.002
PHIL.US Phi Group Inc 20240507 0 0.0005 0.0005 0.0004 0.0005 23377573 0.0005
PHOT.US GrowLife Inc. 20240507 0 0.0006 0.0006 0.0006 0.0006 63 0.0006
PKTX.US ProtoKinetix Incorporated 20240507 0 0.0156 0.0156 0.0156 0.0156 0 0.0156
PMHG.US Prime Meridian Holding Co. 20240507 0 21.25 21.25 21.25 21.25 0 21.25
PPBN.US Pinnacle Bankshares Corporation 20240507 0 27.2 27.2 27.2 27.2 0 27.2
PPHI.US Positive Physicians Holdings Inc. 20240507 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240507 0 0.16 0.18 0.16 0.17 34900 0.17 up up correct
PSBQ.US PSB Holdings Inc. 20240507 0 20 20 20 20 0 20
PTOI.US Plastic2Oil Inc. 20240507 0 0.0036 0.0036 0.0036 0.0036 200 0.0036
PUBC.US PureBase Corporation 20240507 0 0.05 0.05 0.05 0.05 0 0.05
PURE.US Pure Bioscience Inc. 20240507 0 0.08 0.08 0.08 0.08 40000 0.08
PVCT.US Provectus Biopharmaceuticals Inc. 20240507 0 0.18 0.18 0.17 0.179 47800 0.179 down down correct
PWCO.US PwrCor Inc. 20240507 0 0.0401 0.0401 0.0401 0.0401 0 0.0401
PXFG.US Phoenix Footwear Group Inc. 20240507 0 0.03 0.03 0.03 0.03 0 0.03
QBIO.US Q BioMed Inc. 20240507 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
QEPC.US Q.E.P. CO INC 20240507 0 26.1 27.83 26.1 27 600 27 up up correct
QGSI.US QuantGate Systems Inc 20240507 0 0.0179 0.0198 0.015 0.015 815840 0.015 down down correct
QMCI.US QuoteMedia Inc. 20240507 0 0.23 0.23 0.19 0.19 16000 0.19 down down correct
QNTO.US Quaint Oak Bancorp Inc. 20240507 0 10.11 10.11 10.11 10.11 800 10.11
QPRC.US Quest Patent Research Corp. 20240507 0 0.59 0.59 0.59 0.59 0 0.59
QRON.US Qrons Inc. 20240507 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSEP.US QS Energy Inc. 20240507 0 0.05 0.05 0.04 0.05 15100 0.05
RASP.US Rasna Therapeutics Inc. 20240507 0 0.0173 0.0173 0.0173 0.0173 0 0.0173
RDGL.US Vivos Inc 20240507 0 0.1812 0.195 0.152 0.1795 2023711 0.1795 down down correct
RELT.US Reliant Holdings Inc. 20240507 0 0.1 0.1 0.1 0.1 600 0.1
RGBP.US Regen Biopharma Inc 20240507 0 0.55 0.655 0.54 0.58 11765 0.58 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240507 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240507 0 0.0005 0.0028 0.0005 0.0028 1120 0.0028 up up correct
RMHB.US Rocky Mountain High Brands Inc 20240507 0 0.0135 0.0135 0.0135 0.0135 191900 0.0135
ROYE.US Royal Energy Resources Inc. 20240507 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240507 0 0.04 0.04 0.04 0.04 3000 0.04
RPMT.US Rego Payment Architectures Inc 20240507 0 1.12 1.16 1.09 1.09 18200 1.09 down down correct
RRIF.US Rainforest Resources Inc. 20240507 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240507 0 0.001 0.001 0.0009 0.0009 1827000 0.0009 down down correct
RSTN.US RDE INC 20240507 0 3.93 3.93 3.88 3.9 1000 3.9 down down correct
RWCB.US Redwood Capital Bancorp 20240507 0 20.25 20.25 20.25 20.25 0 20.25
RXMD.US Progressive Care Inc. 20240507 0 2.1 2.4 1.73 2.35 3300 2.35 up up correct
SABK.US South Atlantic Bancshares Inc. 20240507 0 10.6 10.74 10.56 10.7 105100 10.7 up up correct
SAML.US SAMSARA LUGGAGE INC 20240507 0 0.0193 0.0193 0.018 0.018 49619 0.018 down down correct
SANP.US Santo Mining Corp 20240507 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240507 0 0.29 0.29 0.29 0.29 100 0.29
SCIA.US SCI Engineered Materials Inc. 20240507 0 5.2 5.2 5.2 5.2 0 5.2
SCND.US Scientific Industries Inc. 20240507 0 1.89 1.89 1.89 1.89 0 1.89
SCOO.US School Specialty Inc. 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240507 0 28.89 29.49 28.55 28.83 8000 28.83 down down correct
SEGI.US Sycamore Entmt Group Inc 20240507 0 0.0006 0.0006 0.0005 0.0005 2250560 0.0005 down down correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240507 0 0.13 0.13 0.1 0.1 13400 0.1 down down correct
SGMD.US Sugarmade Inc. 20240507 0 0.003 0.0035 0.003 0.0035 3747 0.0035 up up correct
SHMP.US NaturalShrimp Inc. 20240507 0 0.011 0.011 0.009 0.01 6924400 0.01 down up incorrect
SHRG.US Sharing Services Global Corp. 20240507 0 0.002 0.002 0.002 0.002 66700 0.002
SHWZ.US Medicine Man Technologies Inc. 20240507 0 0.5925 0.6062 0.5714 0.6 19925 0.6 up down incorrect
SING.US SinglePoint Inc. 20240507 0 0.191 0.2 0.187 0.191 173800 0.191
SIRC.US Solar Integrated Roofing Corp 20240507 0 0.0003 0.0003 0.0002 0.0002 77430533 0.0002 down up incorrect
SKAS.US Saker Aviation Services Inc. 20240507 0 9 9 9 9 1800 9
SKVI.US Skinvisible Inc. 20240507 0 0.0621 0.0621 0.0621 0.0621 120 0.0621
SKYE.US SKYE BIOSCIENCE INC 20240507 0 12.6 12.78 12.3 12.73 44300 12.73 up down incorrect
SMGI.US SMG Industries Inc. 20240507 0 0.041 0.041 0.041 0.041 0 0.041
SMKG.US SMART CARD MKTG SYS INC 20240507 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240507 0 0.0002 0.0003 0.0002 0.0003 989889 0.0003 up down incorrect
SNVP.US Savoy Energy Corp New 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240507 0 0.021 0.022 0.0194 0.022 2084489 0.022 up down incorrect
SNYR.US Synergy CHC Corp. 20240507 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240507 0 10.06 10.14 10 10.08 5600 10.08 up down incorrect
SPGX.US Sustainable Projects Group Inc 20240507 0 0.038 0.038 0.038 0.038 0 0.038
SPYR.US SPYR INC 20240507 0 0.0001 0.0001 0.0001 0.0001 5977800 0.0001
SRGZ.US Star Gold Corp. 20240507 0 0.02 0.02 0.02 0.02 0 0.02
STBI.US Sturgis Bancorp Inc. 20240507 0 17 17 17 17 0 17
STCB.US Starco Brands Inc 20240507 0 0.12 0.12 0.12 0.12 0 0.12
STEV.US Stevia Corp 20240507 0 0.0026 0.0027 0.0026 0.0027 25545 0.0027 up up correct
STHI.US Sprout Tiny Homes Inc. 20240507 0 0.021 0.021 0.021 0.021 0 0.021
STLY.US HG Holdings Inc. 20240507 0 5.25 5.25 5.25 5.25 37 5.25
STMH.US Stem Holdings Inc. 20240507 0 0.031 0.031 0.031 0.031 0 0.031
SUME.US Summer Energy Holdings Inc. 20240507 0 0.3751 0.39 0.3751 0.39 5000 0.39 up up correct
SUND.US Sundance Strategies Inc. 20240507 0 1 1 1 1 0 1
SVBT.US SVB & T Corporation 20240507 0 39.15 39.15 39.15 39.15 0 39.15
SYEV.US Seychelle Environmental Technologies Inc. 20240507 0 0.001 0.001 0.001 0.001 0 0.001
SYNE.US Synthesis Energy Systems Inc. 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SYSX.US Sysorex Inc. 20240507 0 0.0004 0.0004 0.0004 0.0004 374 0.0004
TAUG.US Tauriga Sciences Inc. 20240507 0 0 0 0 0 0 0
TBTC.US Table Trac Inc. 20240507 0 4.8 4.8 4.8 4.8 400 4.8
TCCO.US TECHNICAL COMMUNICATIONS 20240507 0 0.3 0.3 0.3 0.3 0 0.3
TCNB.US Town Center Bank 20240507 0 6.13 6.26 6.13 6.13 9900 6.13
TDNT.US Trident Brands Incorporated 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240507 0 0.16 0.16 0.16 0.16 480 0.16
TGEN.US TECOGEN INC 20240507 0 0.758 0.779 0.68 0.68 48300 0.68 down up incorrect
TGHI.US Touchpoint Group Holdings Inc. 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
THMG.US Thunder Mountain Gold Inc. 20240507 0 0.04 0.04 0.04 0.04 0 0.04
TIKK.US Tel-Instrument Electronics Corp 20240507 0 1.98 1.98 1.98 1.98 0 1.98
TIXC.US Tix Corporation 20240507 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240507 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240507 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240507 0 0.005 0.005 0.005 0.005 20217 0.005
TLRS.US Timberline Resources Corporation 20240507 0 0.12 0.12 0.11 0.11 156700 0.11 down up incorrect
TLSS.US TRANSPORTATION & LOGISTIC 20240507 0 0.0001 0.0002 0.0001 0.0001 19392746 0.0001
TMBXF.US Tombstone Exploration Corporation 20240507 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
TMRC.US Texas Mineral Resources Corp. 20240507 0 0.3 0.34 0.29 0.34 119100 0.34 up up correct
TOFB.US Tofutti Brands Inc. 20240507 0 0.8 0.8 0.8 0.8 8100 0.8
TPCS.US TechPrecision Corporation 20240507 0 4.98 4.99 4.77 4.77 3000 4.77 down down correct
TPTW.US TPT Global Tech Inc. 20240507 0 0.0002 0.0006 0.0002 0.0004 10127650 0.0004 up up correct
TRCK.US Track Group Inc. 20240507 0 0.33 0.33 0.33 0.33 0 0.33
TRVR.US Two Rivers Financial Group Inc 20240507 0 32 32.1 32 32.1 400 32.1 up up correct
TSSI.US TSS Inc. 20240507 0 0.91 0.91 0.86 0.86 48400 0.86 down down correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240507 0 44 44 44 44 0 44
TYFG.US Tri-County Financial Group Inc. 20240507 0 38 38 38 38 100 38
UBAB.US United Bancorporation of Alabama Inc. 20240507 0 41.5 42.25 40.77 41.5 2600 41.5
UCASU.US UC Asset Limited Partnership 20240507 0 0.4875 0.4875 0.4875 0.4875 0 0.4875
UCLE.US US Nuclear Corp. 20240507 0 0.093 0.093 0.087 0.089 78200 0.089 down down correct
UNIB.US University Bancorp Inc. 20240507 0 13.15 13.15 13.15 13.15 0 13.15
UNIF.US U & I Financial Corp. 20240507 0 6.35 6.35 6.35 6.35 0 6.35
UNIR.US Uniroyal Global Engineered Products Inc. 20240507 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNTN.US United Tennessee Bankshares Inc. 20240507 0 17 17 17 17 0 17
UNXP.US United Express Inc 20240507 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240507 0 0.51 0.51 0.51 0.51 0 0.51
USAQ.US USA EQUITIES CORP 20240507 0 0.11 0.11 0.11 0.11 11900 0.11
USMT.US US Metro Bancorp Inc. 20240507 0 3.12 3.12 3.12 3.12 0 3.12
UWHR.US Uwharrie Capital Corp 20240507 0 7.36 7.36 7.36 7.36 0 7.36
VFRM.US Veritas Farms Inc. 20240507 0 0.017 0.017 0.017 0.017 200 0.017
VISM.US Visium Technologies Inc 20240507 0 0.0044 0.0045 0.004 0.0045 974433 0.0045 up up correct
VIVC.US Vivic Corp. 20240507 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240507 0 0.24 0.2499 0.211 0.2499 106872 0.2499 up up correct
VPER.US Viper Networks Inc 20240507 0 0.0003 0.0003 0.0003 0.0003 54100 0.0003
VPLM.US Voip-Pal.com Inc. 20240507 0 0.0175 0.0175 0.0159 0.0168 2933326 0.0168 down down correct
VRUS.US Verus International Inc. 20240507 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240507 0 10.2 10.2 10.2 10.2 0 10.2
VYCO.US Vycor Medical Inc. 20240507 0 0.084 0.084 0.084 0.084 0 0.084
VYND.US VYNLEADS INC 20240507 0 0.0437 0.0437 0.0437 0.0437 0 0.0437
VYST.US Vystar Corporation 20240507 0 0.0021 0.0021 0.0021 0.0021 0 0.0021
WARM.US Cool Technologies Inc. 20240507 0 0.0015 0.0015 0.0013 0.0013 1171669 0.0013 down down correct
WAYN.US Wayne Savings Bancshares Inc. 20240507 0 24.1 24.4 24.1 24.4 400 24.4 up up correct
WBBW.US Westbury Bancorp Inc 20240507 0 27.52 27.52 27.52 27.52 300 27.52
WCRS.US Western Capital Resources Inc. 20240507 0 4.9 4.9 4.9 4.9 1500 4.9
WCUI.US Wellness Center USA Inc. 20240507 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
WDDD.US Worlds Inc. 20240507 0 0.0382 0.0382 0.0382 0.0382 20000 0.0382
WDLF.US Social Life Network Inc 20240507 0 0.0004 0.0006 0.0004 0.0005 3998788 0.0005 up up correct
WINR.US Simplicity Esports and Gaming Company. 20240507 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240507 0 0.31 0.31 0.3 0.3 29100 0.3 down down correct
WRIV.US White River Bancshares Co. 20240507 0 54 54 54 54 0 54
WTBFB.US W T B Financial Crp B 20240507 0 262.99 264 258.83 263 1100 263 up up correct
XDSL.US mPhase Technologies Inc. 20240507 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
XERI.US XERIANT INC 20240507 0 0.021 0.024 0.02 0.02 1163700 0.02 down down correct
ZCSH.US Grayscale Zcash Trust 20240507 0 4.86 4.86 4.5 4.74 17900 4.74 down down correct
ZDPY.US Zoned Properties Inc. 20240507 0 0.551 0.551 0.551 0.551 300 0.551
ZNOG.US Zion Oil & Gas Inc 20240507 0 0.06 0.07 0.06 0.06 3779100 0.06

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