CollectAI

close-otc

2024/05/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240509 0 0.0192 0.0204 0.0192 0.0195 3799806 0.0195 up down incorrect
AAWH.US Ascend Wellness Holdings Inc Class A 20240509 0 1.27 1.34 1.26 1.32 84100 1.32 up down incorrect
ABMC.US AMER BIO MEDICA CORP 20240509 0 0.002 0.002 0.002 0.002 0 0.002
ABMT.US Advanced BioMedical Technologies Inc. 20240509 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240509 0 0.068 0.069 0.06 0.06 5000 0.06 down down correct
ACBM.US Acro Biomedical Co Ltd 20240509 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240509 0 10.25 10.25 10.25 10.25 800 10.25
ACUR.US Acura Pharmaceuticals Inc. 20240509 0 0.0041 0.0041 0.0041 0.0041 0 0.0041
ADGO.US Advantego Corp 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240509 0 0.0567 0.0567 0.0567 0.0567 5000 0.0567
ADMT.US ADM Tronics Unlimited Inc. 20240509 0 0.08 0.08 0.08 0.08 100 0.08
AERG.US Applied Energetics Inc. 20240509 0 2.05 2.15 2.05 2.13 164300 2.13 up up correct
AFIPA.US Amfi Corp A 20240509 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240509 0 0.04 0.04 0.04 0.04 0 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240509 0 0.0068 0.0072 0.0066 0.0066 68352516 0.0066 down down correct
ALBY.US Community Capital Bancshares Inc. 20240509 0 18.26 18.26 17.3 17.75 3764 17.75 down down correct
ALDS.US APPlife Digital Solutions Inc. 20240509 0 0.0121 0.0121 0.0121 0.0121 0 0.0121
ALID.US Allied Corp. (California) 20240509 0 0.135 0.1657 0.135 0.1657 1400 0.1657 up up correct
ALKM.US Alkame Holdings Inc 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240509 0 26.5 26.99 26.25 26.99 9900 26.99 up down incorrect
ALTD.US Altitude International Inc. 20240509 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240509 0 0.001 0.001 0.0008 0.0009 14408608 0.0009 down up incorrect
AMBZ.US American Business Bank 20240509 0 33.06 33.06 32.56 32.8 3200 32.8 down up incorrect
AMCT.US American Education Center Inc. 20240509 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMIH.US AMERICAN INTL HLDGS CORP 20240509 0 0.0003 0.0003 0.0003 0.0003 701 0.0003
AMMJ.US American Cannabis Company Inc 20240509 0 0.011 0.012 0.011 0.011 98100 0.011
AMMX.US AmeraMex International Inc. 20240509 0 0.14 0.14 0.14 0.14 0 0.14
AMNL.US Applied Minerals Inc. 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240509 0 0.04 0.04 0.04 0.04 25000 0.04
ANDR.US Andrea Electronics Corporation 20240509 0 0.01 0.01 0.01 0.01 110300 0.01
ARBV.US American Riviera Bank 20240509 0 15.55 15.55 15.55 15.55 0 15.55
ARTH.US Arch Therapeutics Inc. 20240509 0 0.975 1.04 0.975 1.04 400 1.04 up up correct
ARTNB.US Artesian Resources Corporation Class B 20240509 0 35.74 35.74 35.74 35.74 200 35.74
ATAO.US ALTAIR INTERNATIONAL CORP 20240509 0 0.072 0.072 0.065 0.065 51300 0.065 down down correct
ATGN.US Altigen Communications Inc 20240509 0 0.81 0.84 0.81 0.84 11300 0.84 up up correct
ATRX.US Adhera Therapeutics Inc 20240509 0 0.0052 0.0072 0.0052 0.0052 16956 0.0052
ATVK.US Ameritek Ventures 20240509 0 0.001 0.001 0.0009 0.0009 1217129 0.0009 down down correct
AUNXF.US Axp Energy Ltd 20240509 0 0.0006 0.0006 0.0006 0.0006 9160000 0.0006
AXIM.US AXIM Biotechnologies Inc. 20240509 0 0.01 0.012 0.01 0.012 1082000 0.012 up down incorrect
AZFL.US Amazonas Florestal New 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240509 0 0.75 0.75 0.75 0.75 0 0.75
BANT.US Bantec Inc 20240509 0 0.018 0.018 0.009 0.009 4060675 0.009 down up incorrect
BASA.US Basanite Inc. 20240509 0 0.012 0.012 0.012 0.012 10000 0.012
BAYP.US Bayport Intl Holdgs Inc 20240509 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240509 0 9 9 9 9 200 9
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240509 0 11.25 12.66 11.11 11.85 102300 11.85 up down incorrect
BCTF.US Bancorp 34 Inc. 20240509 0 8.9 8.9 8.9 8.9 0 8.9
BDCO.US Blue Dolphin Energy Company 20240509 0 7.35 7.5 7.25 7.5 5200 7.5 up down incorrect
BDGR.US Black Dragon Res Cos Inc 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240509 0 2.36 2.36 2.31 2.36 800 2.36
BEGI.US BlackStar Enterprise Group Inc. 20240509 0 0.0026 0.0026 0.0019 0.0022 14707230 0.0022 down up incorrect
BELP.US Belpointe REIT Inc 20240509 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240509 0 27.1 27.5 27.1 27.15 1505 27.15 up up correct
BFCH.US Bitfrontier Capital Hldgs 20240509 0 0.0042 0.0044 0.003 0.0044 3277622 0.0044 up up correct
BIIO.US Bionovate Technologies 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240509 0 0.005 0.005 0.004 0.004 21929000 0.004 down down correct
BLGO.US BioLargo Inc. 20240509 0 0.35 0.35 0.33 0.34 130700 0.34 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240509 0 0.77 0.77 0.77 0.77 100 0.77
BMTM.US Bright Mountain Media Inc. 20240509 0 0.0541 0.0541 0.0541 0.0541 0 0.0541
BNCC.US BNCCorp Inc. 20240509 0 21.87 21.87 21.87 21.87 0 21.87
BNET.US Bion Environmental Technologies Inc. 20240509 0 0.75 0.75 0.6 0.61 2600 0.61 down down correct
BOID.US Bank of Idaho Holding Co 20240509 0 28.1 28.1 28.1 28.1 0 28.1
BRLL.US Barrel Energy Inc 20240509 0 0.0053 0.0065 0.0053 0.0057 498139 0.0057 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240509 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240509 0 0.33 0.33 0.33 0.33 0 0.33
BSFO.US Bank San Francisco California NEW 20240509 0 26.8 27 26.8 27 300 27 up up correct
BSPK.US Bespoke Extracts Inc 20240509 0 0.15 0.15 0.15 0.15 1054 0.15
BTIM.US Boatim Inc. 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240509 0 0.08 0.08 0.08 0.08 11000 0.08
BUKS.US Butler National Corporation 20240509 0 0.84 0.84 0.83 0.83 128300 0.83 down down correct
BWMG.US BROWNIE'S MARINE GRP INC 20240509 0 0.0093 0.0093 0.0093 0.0093 1000 0.0093
CANB.US Can B Corp. 20240509 0 0.027 0.028 0.026 0.027 109700 0.027
CANN.US General Cannabis Corp. 20240509 0 0.1011 0.1126 0.1009 0.1031 61600 0.1031 up up correct
CAPC.US Capstone Cos. Inc. 20240509 0 0.019 0.019 0.015 0.016 1400 0.016 down down correct
CAPS.US Capstone Therapeutics Corp. 20240509 0 5 5 5 5 0 5
CATV.US 4Cable Tv Intl Inc 20240509 0 0.0009 0.0009 0.0008 0.0009 1526908 0.0009
CBAF.US Citba Financial Corporation 20240509 0 23 23 22.99 23 2600 23
CBBI.US CBB Bancorp Inc 20240509 0 9.606 9.62 9.606 9.62 600 9.62 up up correct
CBDS.US Cannabis Sativa Inc. 20240509 0 0.024 0.0269 0.023 0.023 176200 0.023 down down correct
CBKM.US Consumers Bancorp Inc. 20240509 0 16.8 16.9 16.73 16.74 5400 16.74 down down correct
CBTN.US Citizens Bancorp Investment Inc Class A 20240509 0 28.27 28.27 28 28 400 28 down down correct
CBWA.US Commencement Bank 20240509 0 9.99 9.99 9.99 9.99 0 9.99
CCNB.US Coastal Carolina Bancshares Inc. 20240509 0 9.44 9.44 9.44 9.44 0 9.44
CCOB.US Century Cobalt Corp. 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCUR.US CCUR Holdings Inc. 20240509 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240509 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240509 0 1.4 1.448 1.38 1.38 11700 1.38 down down correct
CFNB.US California First National Bancorp 20240509 0 19.15 19.15 19.15 19.15 200 19.15
CGLO.US Coro Global Inc 20240509 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240509 0 45.31 45.31 45.31 45.31 0 45.31
CHUC.US CHARLIES HOLDINGS INC 20240509 0 0.109 0.11 0.1039 0.11 72700 0.11 up up correct
CIBH.US CIB Marine Bancshares Inc. 20240509 0 18.75 18.75 18.75 18.75 600 18.75
CLCS.US Cell Source Inc. 20240509 0 0.0008 0.0008 0.0008 0.0008 119 0.0008
CLRD.US CLEARDAY INC 20240509 0 0.63 0.63 0.63 0.63 0 0.63
CLSH.US CLS Holdings USA Inc 20240509 0 0.0455 0.055 0.0455 0.055 69758 0.055 up up correct
CMTV.US Community Bancorp. 20240509 0 16.49 16.49 16.49 16.49 100 16.49
CMUV.US CMUV BANCORP 20240509 0 17.5 17.62 17.5 17.62 200 17.62 up up correct
CMXC.US Cell MedX Corp. 20240509 0 0.0315 0.032 0.0315 0.032 10160 0.032 up up correct
CNAF.US Commercial National Financial Corporation 20240509 0 10 10 10 10 400 10
CNBB.US CNB Community Bancorp Inc 20240509 0 33 33 33 33 100 33
CNBN.US CNB Bank Shares Inc. 20240509 0 17.05 17.05 17.05 17.05 1300 17.05
CNBX.US Cannabics Pharmaceuticals Inc. 20240509 0 0.01 0.01 0.01 0.01 260300 0.01
CNFN.US CFN Enterprises Inc 20240509 0 0.47 0.52 0.47 0.52 26800 0.52 up up correct
COSO.US CoastalSouth Bancshares Inc. 20240509 0 16.36 16.4 16.31 16.4 400 16.4 up up correct
CPKF.US Chesapeake Financial Shares Inc. 20240509 0 17.25 17.25 17.25 17.25 0 17.25
CPMV.US MOSAIC IMMUNOENGINEERING 20240509 0 0.374 0.39 0.374 0.39 400 0.39 up up correct
CPTP.US Capital Properties Inc. 20240509 0 10.05 10.05 10.05 10.05 0 10.05
CPWR.US Ocean Thermal Energy Corp. 20240509 0 0.025 0.03 0.025 0.03 48999 0.03 up up correct
CRBO.US Carbon Energy Corporation 20240509 0 0.13 0.13 0.13 0.13 0 0.13
CRMZ.US CreditRiskMonitor.com Inc. 20240509 0 2.1 2.1 2.01 2.04 7500 2.04 down down correct
CRSS.US Crossroads Systems Inc. 20240509 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240509 0 0.0077 0.0095 0.0075 0.008 783700 0.008 up up correct
CRVW.US CareView Communications Inc. 20240509 0 0.05 0.05 0.04 0.04 15400 0.04 down down correct
CRYM.US CRYOMASS TECHNOLOGIES INC 20240509 0 0.037 0.038 0.0351 0.036 182614 0.036 down down correct
CSHX.US Cashmere Valley Bank 20240509 0 49.79 49.79 49.79 49.79 0 49.79
CTGL.US Citrine Global Corp 20240509 0 0.01 0.01 0.01 0.01 0 0.01
CTUY.US Century Next Financial Corporation 20240509 0 32.13 32.13 32.13 32.13 500 32.13
CVAT.US Cavitation Technologies Inc. 20240509 0 0.01 0.01 0.01 0.01 225200 0.01
CVSI.US CV Sciences Inc. 20240509 0 0.05 0.06 0.05 0.05 289900 0.05
CWBK.US CW Bancorp 20240509 0 30.25 30.25 30.25 30.25 0 30.25
CWGL.US Crimson Wine Group Ltd. 20240509 0 5.97 5.97 5.88 5.91 5200 5.91 down down correct
CWPE.US CW Petroleum Corp 20240509 0 0.15 0.15 0.15 0.15 0 0.15
CYBL.US Cyberlux Corp 20240509 0 0.004 0.0047 0.0037 0.0045 945204 0.0045 up up correct
CYDY.US CytoDyn Inc. 20240509 0 0.16 0.16 0.14 0.14 584700 0.14 down down correct
CYSM.US Community Bancorp of Santa Maria 20240509 0 10.5 10.5 10.5 10.5 0 10.5
DBIN.US Dacotah Banks Inc. 20240509 0 31.1 31.1 31.1 31.1 0 31.1
DCSX.US DIRECT COMM SOLUTIONS 20240509 0 0.55 0.55 0.55 0.55 0 0.55
DFCO.US DALRADA FINCL CORP 20240509 0 0.197 0.197 0.19 0.19 30300 0.19 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240509 0 0.0575 0.0575 0.0499 0.0499 488 0.0499 down down correct
DIGP.US DigiPath Inc. 20240509 0 0.033 0.033 0.0211 0.0279 238800 0.0279 down down correct
DIMC.US Dimeco Inc. 20240509 0 37 37 37 37 0 37
DPLS.US Darkpulse Inc 20240509 0 0.001 0.001 0.0008 0.001 4452859 0.001
DPWW.US Diego Pellicer Worldwide Inc. 20240509 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240509 0 0.0003 0.0003 0.0002 0.0003 27567 0.0003
DSBX.US Dogwood State Bank 20240509 0 15.5 15.5 15.5 15.5 100 15.5
DTGI.US Digerati Technologies Inc 20240509 0 0.0285 0.0285 0.0262 0.027 75700 0.027 down down correct
DYNR.US DynaResource Inc. 20240509 0 1.9 1.9 1.9 1.9 0 1.9
EACO.US EACO Corporation 20240509 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240509 0 0.0474 0.0589 0.0472 0.05 248700 0.05 up up correct
EFSI.US Eagle Financial Services Inc. 20240509 0 28.5 28.5 28.5 28.5 0 28.5
ELTP.US Elite Pharmaceuticals Inc. 20240509 0 0.13 0.13 0.13 0.13 438300 0.13
ELVG.US ELVICTOR GROUP INC 20240509 0 0.01 0.01 0.01 0.01 0 0.01
EMED.US ELECTROMEDICAL TECH INC 20240509 0 0.0006 0.0006 0.0005 0.0005 1600500 0.0005 down down correct
EMMA.US Emmaus Life Sciences Inc. 20240509 0 0.105 0.105 0.105 0.105 200 0.105
EMYB.US Embassy Bancorp Inc. 20240509 0 13.46 13.46 13.46 13.46 0 13.46
ENBP.US ENB Financial Corp 20240509 0 15.2 15.2 15.2 15.2 1100 15.2
ENDV.US Endonovo Therapeutics Inc. 20240509 0 0.0025 0.0025 0.0025 0.0025 20000 0.0025
ENZC.US Enzolytics Inc 20240509 0 0.0045 0.0047 0.0037 0.0045 3670574 0.0045
ENZN.US Enzon Pharmaceuticals Inc 20240509 0 0.08 0.09 0.08 0.09 53700 0.09 up up correct
EQFN.US Equitable Financial Corp 20240509 0 12.65 12.65 12.65 12.65 5000 12.65
ESBS.US ES Bancshares Inc 20240509 0 5.13 5.2 5.13 5.18 3700 5.18 up up correct
ESMC.US Escalon Medical Corp. 20240509 0 0.2 0.2 0.2 0.2 0 0.2
ETCG.US Grayscale Ethereum Classic Trust 20240509 0 12.91 12.91 12.38 12.52 46400 12.52 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240509 0 21.28 21.64 21.04 21.565 1616400 21.565 up up correct
ETST.US Earth Science Tech Inc. 20240509 0 0.11 0.12 0.105 0.12 258063 0.12 up up correct
EWLL.US eWellness Healthcare Corp. 20240509 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EXEO.US Exeo Entertainment Inc. 20240509 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240509 0 3.41 3.43 3.31 3.34 10700 3.34 down down correct
FALC.US FalconStor Software Inc. 20240509 0 1.64 2.02 1.36 1.85 4000 1.85 up up correct
FBAK.US First National Bank Alaska 20240509 0 194.15 199.94 194 194 100 194 down down correct
FBPA.US Farmers Bank of Appomattox 20240509 0 22.28 22.28 22.28 22.28 0 22.28
FBTT.US First Bankers Trustshares Inc. 20240509 0 15.5 15.5 15.5 15.5 400 15.5
FCIC.US FCCC Inc. 20240509 0 0.15 0.216 0.15 0.182 6300 0.182 up up correct
FDCT.US FDCTECH INC 20240509 0 0.014 0.014 0.014 0.014 0 0.014
FDVA.US Freedom Bank of Virginia 20240509 0 9.9 9.92 9.85 9.85 19300 9.85 down down correct
FETM.US Fentura Financial Inc. 20240509 0 23.25 23.25 23.25 23.25 0 23.25
FFLO.US FREE FLOW INC 20240509 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240509 0 68.5 68.5 68.5 68.5 100 68.5
FGCO.US Financial Gravity Companies Inc. 20240509 0 0.4 0.4 0.4 0.4 0 0.4
FGNV.US Forge Innovation Development Corp 20240509 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240509 0 0.0175 0.0175 0.0175 0.0175 0 0.0175
FISB.US 1st Capital Bancorp 20240509 0 10.3 10.4 10.3 10.4 5000 10.4 up up correct
FLES.US THE 4 LESS GROUP INC 20240509 0 0.015 0.017 0.013 0.014 1053200 0.014 down down correct
FLSS.US Forbes Energy Services Ltd 20240509 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240509 0 4676 4800 4676 4800 100 4800 up up correct
FMBM.US F & M Bank Corp. 20240509 0 16.39 16.39 16.39 16.39 0 16.39
FMCB.US Farmers & Merchants Bancorp 20240509 0 1075 1075 1045 1050 300 1050 down down correct
FMCC.US Freddie Mac 20240509 0 1.35 1.36 1.25 1.31 991500 1.31 down down correct
FMHS.US FARMHOUSE INC 20240509 0 0.1675 0.1675 0.1675 0.1675 1100 0.1675
FNAM.US Evolutionary Genomics Inc. 20240509 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240509 0 24.81 24.81 24.81 24.81 3000 24.81
FNMA.US Federal National Mortgage Association 20240509 0 1.45 1.45 1.36 1.38 2578500 1.38 down down correct
FNRN.US First Northern Community Bancorp 20240509 0 8.94 8.94 8.94 8.94 0 8.94
FORW.US Forwardly Inc 20240509 0 0.0142 0.0148 0.0127 0.0132 60549 0.0132 down down correct
FRSB.US First Resource Bank 20240509 0 13.2 13.2 13.2 13.2 0 13.2
FSSN.US FISION Corp. 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240509 0 4.85 4.9 4.58 4.59 76500 4.59 down down correct
FTLF.US FitLife Brands Inc 20240509 0 30.24 30.24 29.7 30.05 2057 30.05 down down correct
FUST.US Fuse Group Holding Inc. 20240509 0 0.261 0.261 0.251 0.251 18000 0.251 down down correct
FWONB.US Liberty Media Formula One Corporation Series B 20240509 0 66.5 66.5 66.5 66.5 0 66.5
GAXY.US Galaxy Next Generation Inc. 20240509 0 0.0001 0.0001 0.0001 0.0001 999955 0.0001
GBFH.US GBank Financial Holdings Inc. 20240509 0 15.79 15.79 15.7256 15.78 4286 15.78 down down correct
GBLX.US GB Sciences Inc 20240509 0 0.01 0.01 0.01 0.01 262200 0.01
GBTC.US Grayscale Bitcoin Trust 20240509 0 54.57 55.82 54.14 55.57 6515600 55.57 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240509 0 0.0006 0.0007 0.0005 0.0005 708000 0.0005 down down correct
GCEH.US Global Clean Energy Holdings Inc. 20240509 0 0.9198 0.94 0.8511 0.9 75274 0.9 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240509 0 17.92 18.739 17.82 18.7 58600 18.7 up up correct
GIBX.US GIB CAP GROUP INC 20240509 0 0.012 0.012 0.012 0.012 0 0.012
GIGA.US Giga-tronics Incorporated 20240509 0 0.15 0.15 0.15 0.15 0 0.15
GKIN.US Guskin Gold Corp. 20240509 0 0.0086 0.0086 0.0086 0.0086 3332 0.0086
GKIT.US Greenkraft Inc. 20240509 0 0.0356 0.0356 0.0356 0.0356 0 0.0356
GLAE.US GlassBridge Enterprises Inc 20240509 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240509 0 1.14 1.3 1.06 1.18 17800 1.18 up up correct
GLNS.US Golden Star Resource Corp. 20240509 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240509 0 1.34 1.36 1.33 1.333 9300 1.333 down down correct
GMER.US GOOD GAMING INC 20240509 0 0.0173 0.0179 0.0173 0.0179 26861 0.0179 up up correct
GMGT.US Gaming Technologies Inc. 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRV.US Grand River Commerce Inc. 20240509 0 2.95 2.95 2.95 2.95 0 2.95
GPFT.US Grapefruit USA Inc 20240509 0 0.001 0.0013 0.001 0.0013 5200 0.0013 up up correct
GPOX.US GPO PLUS INC 20240509 0 0.097 0.125 0.097 0.11 51500 0.11 up up correct
GRMC.US GOLDRICH MINING CO 20240509 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GRWC.US Grow Capital Inc. 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240509 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240509 0 0.0006 0.0006 0.0004 0.0005 50747704 0.0005 down down correct
GSTX.US Graphene & Solar Technologies Ltd. 20240509 0 0.006 0.006 0.006 0.006 35000 0.006
GTEH.US Gentech Holdings Inc 20240509 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240509 0 0.185 0.189 0.1701 0.1814 787800 0.1814 down down correct
GTLL.US Global Techs Ltd 20240509 0 0.0002 0.0003 0.0002 0.0002 12688813 0.0002
GVSI.US Good Vibrations Shoes Inc 20240509 0 0.0021 0.0024 0.0021 0.0024 944486 0.0024 up up correct
GWSN.US Gulf West Security Network Inc. 20240509 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240509 0 0.01 0.01 0.01 0.01 25000 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240509 0 36.89 36.89 36.89 36.89 300 36.89
GZIC.US GZ6G TECHNOLOGIES CORP 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240509 0 20.79 20.79 20.77 20.77 200 20.77 down up incorrect
HCBC.US High Country Bancorp Inc. 20240509 0 30.46 30.46 30.46 30.46 100 30.46
HCMC.US Healthier Choices Mgmt 20240509 0 0 0.0001 0 0 158540513 0
HEWA.US HEALTHWAREHOUSE.COM 20240509 0 0.13 0.13 0.12 0.13 14000 0.13
HGTXU.US Hugoton Royalty Trust 20240509 0 0.49 0.495 0.4851 0.4915 18246 0.4915 up down incorrect
HLAN.US Heartland BancCorp 20240509 0 90 90 89.51 89.51 700 89.51 down up incorrect
HLYK.US HealthLynked Corp 20240509 0 0.054 0.058 0.054 0.058 63200 0.058 up down incorrect
HMBL.US Humbl Inc 20240509 0 0.0008 0.0008 0.0007 0.0008 41148800 0.0008
HMMR.US Hammer Fiber Optics Holdings Corp. 20240509 0 0.25 0.29 0.25 0.29 8000 0.29 up down incorrect
HPNN.US Hop-On Inc 20240509 0 0.0004 0.0005 0.0004 0.0005 10851891 0.0005 up down incorrect
HPTO.US hopTo Inc. 20240509 0 0.04 0.04 0.04 0.04 0 0.04
HQDA.US HQDA Elderly Life Network Corp. 20240509 0 0.1338 0.1338 0.1338 0.1338 0 0.1338
HWIN.US Hometown International Inc. 20240509 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240509 0 0.12 0.133 0.12 0.133 400 0.133 up down incorrect
HYSR.US Sunhydrogen Inc. 20240509 0 0.015 0.015 0.014 0.015 3046700 0.015
HZEN.US Grayscale Horizen Trust 20240509 0 4.3 4.6 4.3 4.31 6400 4.31 up down incorrect
IBTN.US InsCorp Inc. (Tennessee) 20240509 0 22 22 22 22 0 22
ICBU.US Imd Companies Inc 20240509 0 0.0004 0.0005 0.0004 0.0004 1102014 0.0004
ICCT.US iCoreConnect Inc. 20240509 0 1.19 1.22 1.15 1.22 20860 1.22 up up correct
ICNB.US Iconic Brands Inc. 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240509 0 1.29 1.4 1.29 1.4 1114 1.4 up up correct
IEHC.US IEH Corporation 20240509 0 6.5 6.5 6.5 6.5 0 6.5
IFHI.US Integrated Financial Holdings Inc. 20240509 0 30.835 30.835 30.835 30.835 400 30.835
IGEN.US IGEN Networks Corp. 20240509 0 0.0003 0.0003 0.0002 0.0003 316400 0.0003
ILAL.US International Land Alliance Inc. 20240509 0 0.035 0.045 0.03 0.045 160800 0.045 up up correct
ILUS.US Ilustrato Pictures Intl 20240509 0 0.008 0.008 0.008 0.008 4412300 0.008
IMCI.US INFINITE GROUP INC 20240509 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240509 0 0.0014 0.0014 0.0014 0.0014 29 0.0014
INBC.US InBankShares Corporation 20240509 0 8.05 8.05 8.05 8.05 13900 8.05
INBP.US Integrated BioPharma Inc. 20240509 0 0.22 0.22 0.22 0.22 500 0.22
INFT.US Infinity Bank 20240509 0 9.3 9.3 9.3 9.3 0 9.3
INIS.US International Isotopes Inc. 20240509 0 0.03 0.03 0.03 0.03 17700 0.03
INKW.US Greene Concepts Inc New 20240509 0 0.0069 0.0069 0.005 0.0054 24072314 0.0054 down down correct
INLB.US Item 9 Labs Corp. 20240509 0 0.0001 0.0001 0.0001 0.0001 935695 0.0001
INND.US Innerscope Hearing Tech 20240509 0 0.0002 0.0003 0.0002 0.0002 12797516 0.0002
INTI.US Inhibitor Therapeutics Inc. 20240509 0 0.081 0.121 0.081 0.121 300 0.121 up down incorrect
INTV.US Integrated Ventures Inc 20240509 0 1.271 1.28 1.18 1.19 1400 1.19 down up incorrect
INVU.US InvestView Inc. 20240509 0 0.017 0.0172 0.0157 0.0166 1533882 0.0166 down up incorrect
IONI.US I-On Digital Corp. 20240509 0 0.49 0.49 0.42 0.48 16000 0.48 down up incorrect
IPIX.US Innovation Pharmaceuticals Inc 20240509 0 0.0005 0.0007 0.0005 0.0007 1400 0.0007 up down incorrect
IPSI.US Innovative Payment Solutions Inc. 20240509 0 0.18 0.18 0.16 0.16 12500 0.16 down up incorrect
IQST.US Iqstel Inc 20240509 0 0.356 0.356 0.331 0.343 93300 0.343 down up incorrect
ISBA.US Isabella Bank Corporation 20240509 0 18.25 18.6 18.24 18.6 1700 18.6 up down incorrect
ISCO.US International Stem Cell Corporation 20240509 0 0.1 0.1 0.1 0.1 200 0.1
IVDN.US Innovative Designs Inc. 20240509 0 0.17 0.17 0.17 0.17 0 0.17
IVFH.US Innovative Food Holdings Inc. 20240509 0 0.95 0.9799 0.935 0.97 42100 0.97 up down incorrect
IWSY.US ImageWare Systems Incorporated 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240509 0 24 24 24 24 0 24
JFBC.US Jeffersonville Bancorp 20240509 0 17.34 17.34 17.34 17.34 100 17.34
JKSM.US Jacksam Corp. 20240509 0 0.012 0.012 0.012 0.012 0 0.012
JSDA.US Jones Soda Co. 20240509 0 0.235 0.262 0.231 0.248 343900 0.248 up down incorrect
KAYS.US Kaya Holdings Inc. 20240509 0 0.0425 0.0469 0.0425 0.0469 59500 0.0469 up up correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240509 0 0.11 0.13 0.11 0.12 2434500 0.12 up up correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240509 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240509 0 36.75 37.13 36.5 36.5 2400 36.5 down down correct
KGKG.US Kona Gold Solutions Inc. 20240509 0 0.0017 0.0018 0.0014 0.0015 16422082 0.0015 down down correct
KISB.US Kish Bancorp Inc. 20240509 0 31.01 31.01 31.01 31.01 0 31.01
KITL.US Kisses From Italy Inc 20240509 0 0.0018 0.0018 0.0017 0.0017 35050 0.0017 down down correct
KTEL.US KonaTel Inc. 20240509 0 0.601 0.63 0.601 0.63 1400 0.63 up up correct
KTHN.US Katahdin Bankshares Corp. 20240509 0 22 22 22 22 0 22
LBRDB.US Liberty Broadband Corp. Class B 20240509 0 54 54 54 54 0 54
LBSR.US LIBERTY STAR URANM METLS 20240509 0 0.355 0.355 0.352 0.352 1900 0.352 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240509 0 0.022 0.027 0.022 0.027 4600 0.027 up up correct
LDSN.US Luduson G Inc 20240509 0 0.023 0.048 0.023 0.048 507011 0.048 up up correct
LEAI.US Legacy Education Alliance Inc 20240509 0 0.1339 0.1339 0.1041 0.119 19950 0.119 down down correct
LFGP.US Ledyard Financial Group Inc. 20240509 0 14.99 14.99 14.99 14.99 0 14.99
LGCP.US LEGION CAP CORP 20240509 0 0.1 0.1 0.1 0.1 0 0.1
LGIQ.US Logiq Inc. 20240509 0 0.034 0.036 0.029 0.036 167200 0.036 up up correct
LICT.US LICT Corporation 20240509 0 16000 16000 16000 16000 0 16000
LIVC.US Live Current Media Inc. 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240509 0 29.6 29.6 29.6 29.6 0 29.6
LQMT.US Liquidmetal Technologies Inc. 20240509 0 0.06 0.06 0.06 0.06 276200 0.06
LSMG.US Lode-Star Mining Inc. 20240509 0 0.008 0.008 0.008 0.008 0 0.008
LTCN.US Grayscale Litecoin TR LTC 20240509 0 26.49 26.93 25.21 26.743 91600 26.743 up up correct
LTNC.US Labor Smart Inc 20240509 0 0.005 0.005 0.0039 0.004 14965214 0.004 down down correct
LTUM.US Lithium Corporation 20240509 0 0.038 0.038 0.036 0.036 510500 0.036 down down correct
LUMB.US Lumbee Guaranty Bank 20240509 0 9.5 9.5 9.5 9.5 0 9.5
LUVU.US Luvu Brands Inc. 20240509 0 0.06 0.07 0.06 0.07 18500 0.07 up up correct
LYBC.US Lyons Bancorp Inc. 20240509 0 39.75 39.75 39.75 39.75 0 39.75
MACE.US Mace Security International Inc. 20240509 0 0.05 0.05 0.04 0.05 10300 0.05
MAGE.US Magellan Gold Corporation 20240509 0 0.1348 0.1348 0.1348 0.1348 22 0.1348
MBLU.US Morris State Bancshares Inc 20240509 0 18.05 18.05 18.05 18.05 0 18.05
MCBI.US Mountain Commerce Bancorp Inc. 20240509 0 17.5 17.5 17.5 17.5 200 17.5
MCOA.US Marijuana Company of America Inc. 20240509 0 0.0002 0.0002 0.0001 0.0001 7832040 0.0001 down down correct
MDCN.US Medican Enterprises Inc 20240509 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240509 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240509 0 0.8 0.8 0.76 0.79 68900 0.79 down down correct
MFON.US Mobivity Holdings Corp. 20240509 0 0.5 0.5 0.5 0.5 1000 0.5
MGTI.US MGT Capital Investments Inc. 20240509 0 0.0014 0.0015 0.0013 0.0013 3937480 0.0013 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240509 0 18.57 18.57 18.57 18.57 0 18.57
MHTX.US Manhattan Scientifics Inc. 20240509 0 0.001 0.0012 0.001 0.0012 206005 0.0012 up up correct
MITI.US MITESCO INC 20240509 0 0.35 0.35 0.34 0.34 3100 0.34 down down correct
MJHI.US MJ Harvest Inc. 20240509 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240509 0 0.0021 0.0023 0.002 0.0023 6936396 0.0023 up up correct
MJNE.US MJ HOLDINGS INC 20240509 0 0.007 0.008 0.007 0.007 102700 0.007
MMEX.US Mmex Resources Corp 20240509 0 0.0001 0.0002 0.0001 0.0001 15966421 0.0001
MMND.US Mastermind Inc. 20240509 0 0.05 0.05 0.05 0.05 11300 0.05
MNAT.US Marquette National Corporation 20240509 0 26.37 26.37 26.37 26.37 0 26.37
MNBO.US MNB Holdings Corporation 20240509 0 32 32 32 32 0 32
MNMB.US Merchants & Marine Bancorp Inc. 20240509 0 46 46 46 46 100 46
MNTR.US Mentor Capital Inc. 20240509 0 0.04 0.05 0.04 0.05 41500 0.05 up up correct
MPIR.US Empire Diversified Energy Inc. 20240509 0 0.24 0.24 0.24 0.24 0 0.24
MRMD.US MariMed Inc 20240509 0 0.292 0.292 0.268 0.275 267700 0.275 down down correct
MRZM.US Marizyme Incorporated 20240509 0 0.06 0.06 0.06 0.06 0 0.06
MSTO.US Masterbeat Corp 20240509 0 0.0001 0.0001 0.0001 0.0001 1315150 0.0001
MVLY.US Mission Valley Bancorp 20240509 0 13.81 13.81 13.81 13.81 10100 13.81
NANX.US Nanophase Technologies Corporation 20240509 0 1.4 1.44 1.4 1.44 7100 1.44 up up correct
NASB.US NASB Financial Inc. 20240509 0 32.3 32.3 32.3 32.3 0 32.3
NAUH.US National American University Holdings Inc. 20240509 0 0.07 0.07 0.07 0.07 0 0.07
NBIO.US Nascent Biotech Inc. 20240509 0 0.0998 0.0998 0.0998 0.0998 350 0.0998
NGTF.US NightFood Holdings Inc. 20240509 0 0.015 0.016 0.0108 0.0108 326447 0.0108 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240509 0 14.8 14.95 14.8 14.95 2200 14.95 up up correct
NLCP.US NewLake Capital Partners 20240509 0 20.28 20.65 20.21 20.55 45700 20.55 up up correct
NLST.US Netlist Inc 20240509 0 1.27 1.28 1.24 1.28 217500 1.28 up up correct
NOBH.US Nobility Homes Inc. 20240509 0 33.5 33.5 33.5 33.5 0 33.5
NOHO.US Novation Holdings Inc 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240509 0 0.055 0.055 0.055 0.055 0 0.055
NROM.US Noble Roman's Inc. 20240509 0 0.43 0.43 0.43 0.43 3300 0.43
NSAV.US Net Savings Link Inc 20240509 0 0.0071 0.0075 0.0061 0.0068 22072719 0.0068 down down correct
NUGS.US Cannabis Strategic Ventures 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NUMD.US Nu-Med Plus Inc. 20240509 0 0.065 0.065 0.0459 0.0459 24300 0.0459 down down correct
NUVR.US Nuvera Communications Inc. 20240509 0 9.64 9.69 9.64 9.69 900 9.69 up up correct
NWBO.US Northwest Biotherapeutics Inc. 20240509 0 0.51 0.54 0.48 0.49 1712400 0.49 down down correct
NWYF.US Northway Financial Inc. 20240509 0 18.65 18.65 18.35 18.35 3300 18.35 down down correct
NXEN.US Nexien BioPharma Inc. 20240509 0 0.02 0.02 0.02 0.02 4200 0.02
ODII.US ODYSSEY SEMCONDCTR TECH 20240509 0 0.0747 0.0747 0.0747 0.0747 10000 0.0747
ODYY.US Odyssey Group International Inc. 20240509 0 0.033 0.035 0.033 0.033 59000 0.033
OMTK.US Omnitek Engineering Corp. 20240509 0 0.02 0.02 0.02 0.02 1200 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240509 0 1.15 1.15 1.15 1.15 0 1.15
OPTI.US Optec International Inc 20240509 0 0.0027 0.0027 0.0023 0.0025 13446020 0.0025 down down correct
OPVS.US NanoFlex Power Corp. 20240509 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240509 0 8.0634 8.0634 7.95 7.9501 2733 7.9501 down down correct
OSBK.US Oconee Financial Corporation 20240509 0 34.01 34.4 34 34.03 1365 34.03 up up correct
OTCM.US OTC Markets Group Inc. 20240509 0 51.52 52 51.52 51.75 2800 51.75 up up correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240509 0 0.04 0.04 0.04 0.04 1000 0.04
OTTW.US Ottawa Bancorp Inc. 20240509 0 11.21 11.21 11.21 11.21 0 11.21
OWPC.US One World Pharma Inc. 20240509 0 0.062 0.062 0.0591 0.061 7994 0.061 down down correct
OZSC.US Ozop Energy Solutions Inc 20240509 0 0.0019 0.002 0.0017 0.0019 29148816 0.0019
PBAM.US Private Bancorp of America Inc. 20240509 0 34.34 34.75 34 34.35 5700 34.35 up up correct
PBIO.US Pressure BioSciences Inc. 20240509 0 0.24 0.24 0.23 0.23 2200 0.23 down down correct
PBNC.US PB Financial Corporation 20240509 0 42.9 42.9 42.9 42.9 0 42.9
PBNK.US Pinnacle Bank 20240509 0 15.8 15.8 15.8 15.8 7100 15.8
PBSV.US Pharma-Bio Serv Inc. 20240509 0 0.73 0.73 0.73 0.73 100 0.73
PBYA.US Upstryve Inc 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240509 0 15.2 15.2 15.2 15.2 0 15.2
PFHO.US Pacific Health Care Organization Inc. 20240509 0 0.74 0.74 0.74 0.74 0 0.74
PFLC.US Pacific Financial Corporation 20240509 0 9.5 9.5 9.5 9.5 100 9.5
PFTI.US Puradyn Filter Technologies Incorporated 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240509 0 0.07 0.0799 0.07 0.0799 2325 0.0799 up up correct
PGTK.US Pacific Green Technologies Inc. 20240509 0 0.41 0.41 0.41 0.41 0 0.41
PHCG.US Pure Harvest Cannabis Group Inc. 20240509 0 0.002 0.002 0.002 0.002 0 0.002
PHIL.US Phi Group Inc 20240509 0 0.0005 0.0005 0.0004 0.0005 26524223 0.0005
PHOT.US GrowLife Inc. 20240509 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
PKTX.US ProtoKinetix Incorporated 20240509 0 0.0164 0.0164 0.0164 0.0164 6700 0.0164
PMHG.US Prime Meridian Holding Co. 20240509 0 21.02 21.02 21 21 5900 21 down up incorrect
PPBN.US Pinnacle Bankshares Corporation 20240509 0 27.25 27.5 27.25 27.5 300 27.5 up down incorrect
PPHI.US Positive Physicians Holdings Inc. 20240509 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240509 0 0.17 0.17 0.17 0.17 13900 0.17
PSBQ.US PSB Holdings Inc. 20240509 0 20 20.25 19.86 20.24 1400 20.24 up down incorrect
PTOI.US Plastic2Oil Inc. 20240509 0 0.0036 0.0036 0.0036 0.0036 25280 0.0036
PUBC.US PureBase Corporation 20240509 0 0.05 0.05 0.05 0.05 52400 0.05
PURE.US Pure Bioscience Inc. 20240509 0 0.07 0.08 0.07 0.07 23800 0.07
PVCT.US Provectus Biopharmaceuticals Inc. 20240509 0 0.191 0.196 0.185 0.196 266100 0.196 up down incorrect
PWCO.US PwrCor Inc. 20240509 0 0.068 0.068 0.068 0.068 0 0.068
PXFG.US Phoenix Footwear Group Inc. 20240509 0 0.03 0.03 0.03 0.03 100 0.03
QBIO.US Q BioMed Inc. 20240509 0 0.0006 0.0006 0.0006 0.0006 9350 0.0006
QEPC.US Q.E.P. CO INC 20240509 0 27.55 27.71 27.55 27.55 500 27.55
QGSI.US QuantGate Systems Inc 20240509 0 0.0149 0.017 0.014 0.017 90000 0.017 up down incorrect
QMCI.US QuoteMedia Inc. 20240509 0 0.19 0.19 0.19 0.19 0 0.19
QNTO.US Quaint Oak Bancorp Inc. 20240509 0 10.11 10.11 10.11 10.11 0 10.11
QPRC.US Quest Patent Research Corp. 20240509 0 0.6198 0.6198 0.6198 0.6198 0 0.6198
QRON.US Qrons Inc. 20240509 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSEP.US QS Energy Inc. 20240509 0 0.04 0.04 0.04 0.04 50700 0.04
RASP.US Rasna Therapeutics Inc. 20240509 0 0.0125 0.0125 0.0125 0.0125 1000 0.0125
RDGL.US Vivos Inc 20240509 0 0.17 0.174 0.145 0.1628 1738601 0.1628 down down correct
RELT.US Reliant Holdings Inc. 20240509 0 0.1 0.1 0.1 0.1 0 0.1
RGBP.US Regen Biopharma Inc 20240509 0 0.5899 0.5899 0.56 0.56 2304 0.56 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240509 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240509 0 0.0005 0.0028 0.0005 0.0028 7420 0.0028 up up correct
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240509 0 0.02 0.02 0.02 0.02 2010 0.02
RMHB.US Rocky Mountain High Brands Inc 20240509 0 0.01 0.0135 0.01 0.0135 49900 0.0135 up up correct
ROYE.US Royal Energy Resources Inc. 20240509 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240509 0 0.04 0.05 0.04 0.05 4700 0.05 up up correct
RPMT.US Rego Payment Architectures Inc 20240509 0 1.1 1.13 1.07 1.13 22300 1.13 up up correct
RRIF.US Rainforest Resources Inc. 20240509 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240509 0 0.001 0.001 0.0009 0.0009 1323241 0.0009 down down correct
RSTN.US RDE INC 20240509 0 3.89 3.89 3.84 3.84 900 3.84 down down correct
RWCB.US Redwood Capital Bancorp 20240509 0 20.17 20.17 20.17 20.17 0 20.17
RXMD.US Progressive Care Inc. 20240509 0 2.35 2.35 2.35 2.35 38 2.35
SABK.US South Atlantic Bancshares Inc. 20240509 0 10.8 11 10.8 11 14900 11 up up correct
SAML.US SAMSARA LUGGAGE INC 20240509 0 0.017 0.0195 0.0165 0.0166 199648 0.0166 down down correct
SANP.US Santo Mining Corp 20240509 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240509 0 0.34 0.35 0.34 0.35 28500 0.35 up up correct
SCIA.US SCI Engineered Materials Inc. 20240509 0 5.3 5.3 5.3 5.3 0 5.3
SCND.US Scientific Industries Inc. 20240509 0 2 2 2 2 20 2
SCOO.US School Specialty Inc. 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240509 0 29 29 28.83 28.83 400 28.83 down down correct
SEGI.US Sycamore Entmt Group Inc 20240509 0 0.0006 0.0006 0.0005 0.0006 574884 0.0006
SENR.US Strategic Environmental & Energy Resources Inc. 20240509 0 0.11 0.11 0.1 0.1 5000 0.1 down down correct
SGMD.US Sugarmade Inc. 20240509 0 0.0031 0.0075 0.0031 0.0075 8000 0.0075 up up correct
SHMP.US NaturalShrimp Inc. 20240509 0 0.01 0.01 0.009 0.01 5690400 0.01
SHRG.US Sharing Services Global Corp. 20240509 0 0.002 0.002 0.002 0.002 18200 0.002
SHWZ.US Medicine Man Technologies Inc. 20240509 0 0.5625 0.61 0.54 0.56 92004 0.56 down down correct
SING.US SinglePoint Inc. 20240509 0 0.193 0.198 0.19 0.193 268900 0.193
SIRC.US Solar Integrated Roofing Corp 20240509 0 0.0003 0.0003 0.0002 0.0003 68609297 0.0003
SKAS.US Saker Aviation Services Inc. 20240509 0 9.2 9.2 9.2 9.2 200 9.2
SKVI.US Skinvisible Inc. 20240509 0 0.0621 0.0621 0.0621 0.0621 140 0.0621
SKYE.US SKYE BIOSCIENCE INC 20240509 0 12.99 12.99 11.835 12.07 53800 12.07 down down correct
SMGI.US SMG Industries Inc. 20240509 0 0.041 0.041 0.041 0.041 0 0.041
SMKG.US SMART CARD MKTG SYS INC 20240509 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240509 0 0.0003 0.0003 0.0003 0.0003 500033 0.0003
SNVP.US Savoy Energy Corp New 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240509 0 0.023 0.023 0.0219 0.022 736000 0.022 down down correct
SNYR.US Synergy CHC Corp. 20240509 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240509 0 10.12 10.2 10.02 10.02 9100 10.02 down down correct
SPGX.US Sustainable Projects Group Inc 20240509 0 0.038 0.038 0.038 0.038 0 0.038
SPYR.US SPYR INC 20240509 0 0.0001 0.0001 0.0001 0.0001 2000000 0.0001
SRGZ.US Star Gold Corp. 20240509 0 0.02 0.02 0.02 0.02 100400 0.02
STBI.US Sturgis Bancorp Inc. 20240509 0 17.45 17.45 17.45 17.45 0 17.45
STCB.US Starco Brands Inc 20240509 0 0.12 0.124 0.107 0.124 11700 0.124 up up correct
STEV.US Stevia Corp 20240509 0 0.0028 0.0031 0.0026 0.0026 483711 0.0026 down down correct
STHI.US Sprout Tiny Homes Inc. 20240509 0 0.021 0.021 0.021 0.021 0 0.021
STLY.US HG Holdings Inc. 20240509 0 5.25 5.25 5.25 5.25 0 5.25
STMH.US Stem Holdings Inc. 20240509 0 0.031 0.031 0.031 0.031 0 0.031
SUME.US Summer Energy Holdings Inc. 20240509 0 0.4525 0.4525 0.4525 0.4525 0 0.4525
SUND.US Sundance Strategies Inc. 20240509 0 1 1 1 1 0 1
SVBT.US SVB & T Corporation 20240509 0 38.5 38.5 38.5 38.5 0 38.5
SYEV.US Seychelle Environmental Technologies Inc. 20240509 0 0.001 0.001 0.001 0.001 0 0.001
SYNE.US Synthesis Energy Systems Inc. 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TBTC.US Table Trac Inc. 20240509 0 4.5 4.5 4.5 4.5 600 4.5
TCCO.US TECHNICAL COMMUNICATIONS 20240509 0 0.32 0.32 0.14 0.3 57800 0.3 down down correct
TCNB.US Town Center Bank 20240509 0 6.13 6.13 6.13 6.13 0 6.13
TDNT.US Trident Brands Incorporated 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240509 0 0.1 0.151 0.1 0.151 3850 0.151 up up correct
TGEN.US TECOGEN INC 20240509 0 0.69 0.7 0.69 0.695 3800 0.695 up up correct
TGHI.US Touchpoint Group Holdings Inc. 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
THMG.US Thunder Mountain Gold Inc. 20240509 0 0.04 0.04 0.04 0.04 9200 0.04
TIKK.US Tel-Instrument Electronics Corp 20240509 0 1.97 1.97 1.97 1.97 0 1.97
TIXC.US Tix Corporation 20240509 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240509 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240509 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240509 0 0.0042 0.0045 0.0042 0.0045 12130 0.0045 up up correct
TLRS.US Timberline Resources Corporation 20240509 0 0.1 0.1 0.09 0.1 58700 0.1
TLSS.US TRANSPORTATION & LOGISTIC 20240509 0 0.0002 0.0002 0.0001 0.0001 46161458 0.0001 down down correct
TMBXF.US Tombstone Exploration Corporation 20240509 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
TMRC.US Texas Mineral Resources Corp. 20240509 0 0.3 0.33 0.3 0.33 51500 0.33 up up correct
TOFB.US Tofutti Brands Inc. 20240509 0 0.8 0.8 0.8 0.8 0 0.8
TPCS.US TechPrecision Corporation 20240509 0 4.87 4.89 4.56 4.56 30400 4.56 down down correct
TPTW.US TPT Global Tech Inc. 20240509 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TRCK.US Track Group Inc. 20240509 0 0.33 0.33 0.33 0.33 0 0.33
TRVR.US Two Rivers Financial Group Inc 20240509 0 32 32 32 32 300 32
TSSI.US TSS Inc. 20240509 0 0.9 0.91 0.88 0.91 88100 0.91 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240509 0 44 44 44 44 0 44
TYFG.US Tri-County Financial Group Inc. 20240509 0 38 38 38 38 0 38
UBAB.US United Bancorporation of Alabama Inc. 20240509 0 41.75 42.5 41.75 42 2000 42 up up correct
UCASU.US UC Asset Limited Partnership 20240509 0 0.4875 0.4875 0.4875 0.4875 0 0.4875
UCLE.US US Nuclear Corp. 20240509 0 0.085 0.085 0.083 0.085 8900 0.085
UNIB.US University Bancorp Inc. 20240509 0 13.08 13.08 13.08 13.08 1100 13.08
UNIF.US U & I Financial Corp. 20240509 0 6.1 6.1 6.1 6.1 400 6.1
UNIR.US Uniroyal Global Engineered Products Inc. 20240509 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNTN.US United Tennessee Bankshares Inc. 20240509 0 16.75 16.75 16.75 16.75 200 16.75
UNXP.US United Express Inc 20240509 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240509 0 0.51 0.51 0.51 0.51 0 0.51
USAQ.US USA EQUITIES CORP 20240509 0 0.11 0.11 0.11 0.11 0 0.11
USMT.US US Metro Bancorp Inc. 20240509 0 3.08 3.08 3.08 3.08 0 3.08
UWHR.US Uwharrie Capital Corp 20240509 0 7.36 7.5 7.36 7.5 1400 7.5 up up correct
VFRM.US Veritas Farms Inc. 20240509 0 0.017 0.017 0.017 0.017 0 0.017
VISM.US Visium Technologies Inc 20240509 0 0.0047 0.0047 0.0046 0.0046 107197 0.0046 down down correct
VIVC.US Vivic Corp. 20240509 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240509 0 0.2566 0.27 0.2566 0.265 17911 0.265 up up correct
VPER.US Viper Networks Inc 20240509 0 0.0003 0.0004 0.0003 0.0003 1166215 0.0003
VPLM.US Voip-Pal.com Inc. 20240509 0 0.0172 0.0175 0.0166 0.0171 3255921 0.0171 down down correct
VRUS.US Verus International Inc. 20240509 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240509 0 10.2 10.2 10.2 10.2 0 10.2
VYCO.US Vycor Medical Inc. 20240509 0 0.084 0.084 0.084 0.084 0 0.084
VYND.US VYNLEADS INC 20240509 0 0.365 0.365 0.365 0.365 2000 0.365
VYST.US Vystar Corporation 20240509 0 0.0021 0.0021 0.0021 0.0021 0 0.0021
WARM.US Cool Technologies Inc. 20240509 0 0.0012 0.0015 0.0012 0.0015 209799 0.0015 up up correct
WAYN.US Wayne Savings Bancshares Inc. 20240509 0 23.9 23.9 23.75 23.75 1000 23.75 down down correct
WBBW.US Westbury Bancorp Inc 20240509 0 27.52 27.52 27.52 27.52 0 27.52
WCRS.US Western Capital Resources Inc. 20240509 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240509 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
WDDD.US Worlds Inc. 20240509 0 0.032 0.032 0.032 0.032 5000 0.032
WDLF.US Social Life Network Inc 20240509 0 0.0005 0.0006 0.0004 0.0005 8416774 0.0005
WINR.US Simplicity Esports and Gaming Company. 20240509 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240509 0 0.31 0.35 0.3 0.35 14100 0.35 up up correct
WRIV.US White River Bancshares Co. 20240509 0 54 54 54 54 0 54
WTBFB.US W T B Financial Crp B 20240509 0 258.05 264 258.05 261 100 261 up up correct
XDSL.US mPhase Technologies Inc. 20240509 0 0.0007 0.0007 0.0007 0.0007 167 0.0007
XERI.US XERIANT INC 20240509 0 0.02 0.023 0.02 0.021 1266400 0.021 up up correct
ZCSH.US Grayscale Zcash Trust 20240509 0 4.8 6.4 4.72 5.41 13200 5.41 up up correct
ZDPY.US Zoned Properties Inc. 20240509 0 0.585 0.591 0.58 0.58 2900 0.58 down down correct
ZNOG.US Zion Oil & Gas Inc 20240509 0 0.06 0.06 0.06 0.06 2124900 0.06

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