CollectAI

close-otc

2024/05/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240510 0 0.0193 0.0207 0.0193 0.0198 4284508 0.0198 up down incorrect
AAWH.US Ascend Wellness Holdings Inc Class A 20240510 0 1.33 1.33 1.28 1.3 65800 1.3 down up incorrect
ABMC.US AMER BIO MEDICA CORP 20240510 0 0.002 0.002 0.002 0.002 0 0.002
ABMT.US Advanced BioMedical Technologies Inc. 20240510 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240510 0 0.068 0.068 0.068 0.068 800 0.068
ACBM.US Acro Biomedical Co Ltd 20240510 0 0.105 0.105 0.105 0.105 0 0.105
ACCA.US Acacia Diversified Holdings Inc. 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ACFN.US Acorn Energy Inc. 20240510 0 10.25 10.25 10.25 10.25 100 10.25
ACUR.US Acura Pharmaceuticals Inc. 20240510 0 0.0041 0.0041 0.0041 0.0041 0 0.0041
ADGO.US Advantego Corp 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240510 0 0.051 0.0591 0.051 0.058 32500 0.058 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240510 0 0.08 0.08 0.08 0.08 100 0.08
AERG.US Applied Energetics Inc. 20240510 0 2.12 2.14 2.075 2.075 9400 2.075 down down correct
AFIPA.US Amfi Corp A 20240510 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240510 0 0.03 0.03 0.03 0.03 2000 0.03
AITX.US Artificial Intelligence Technology Solutions Inc 20240510 0 0.007 0.007 0.0064 0.0067 88171459 0.0067 down down correct
ALBY.US Community Capital Bancshares Inc. 20240510 0 18 18 18 18 500 18
ALDS.US APPlife Digital Solutions Inc. 20240510 0 0.0121 0.0121 0.01 0.01 381804 0.01 down down correct
ALID.US Allied Corp. (California) 20240510 0 0.1555 0.176 0.135 0.1473 1056 0.1473 down down correct
ALKM.US Alkame Holdings Inc 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240510 0 26.99 26.99 26.99 26.99 0 26.99
ALTD.US Altitude International Inc. 20240510 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240510 0 0.001 0.0011 0.0007 0.001 6132428 0.001
AMBZ.US American Business Bank 20240510 0 33 33 33 33 1600 33
AMCT.US American Education Center Inc. 20240510 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMIH.US AMERICAN INTL HLDGS CORP 20240510 0 0.0003 0.0003 0.0003 0.0003 500120 0.0003
AMMJ.US American Cannabis Company Inc 20240510 0 0.011 0.011 0.011 0.011 29300 0.011
AMMX.US AmeraMex International Inc. 20240510 0 0.14 0.14 0.14 0.14 0 0.14
AMNL.US Applied Minerals Inc. 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240510 0 0.04 0.04 0.04 0.04 35000 0.04
ANDR.US Andrea Electronics Corporation 20240510 0 0.005 0.005 0.005 0.005 8055 0.005
ARBV.US American Riviera Bank 20240510 0 15.55 15.55 15.55 15.55 0 15.55
ARTH.US Arch Therapeutics Inc. 20240510 0 1.05 1.05 1.03 1.04 2100 1.04 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240510 0 35.74 35.99 35.74 35.99 400 35.694 up up correct
ATAO.US ALTAIR INTERNATIONAL CORP 20240510 0 0.065 0.07 0.065 0.066 11900 0.066 up up correct
ATGN.US Altigen Communications Inc 20240510 0 0.82 0.87 0.8 0.87 33000 0.87 up up correct
ATRX.US Adhera Therapeutics Inc 20240510 0 0.0052 0.0052 0.0052 0.0052 19 0.0052
ATVK.US Ameritek Ventures 20240510 0 0.0009 0.001 0.0009 0.001 167377 0.001 up up correct
AUNXF.US Axp Energy Ltd 20240510 0 0.0006 0.0006 0.0006 0.0006 5064500 0.0006
AXIM.US AXIM Biotechnologies Inc. 20240510 0 0.012 0.012 0.01 0.01 119800 0.01 down down correct
AZFL.US Amazonas Florestal New 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240510 0 0.77 0.78 0.77 0.77 700 0.77
BANT.US Bantec Inc 20240510 0 0.0095 0.0113 0.0095 0.0105 220136 0.0105 up up correct
BASA.US Basanite Inc. 20240510 0 0.012 0.012 0.012 0.012 100 0.012
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240510 0 47.77 47.77 47.77 47.77 100 47.77
BAYP.US Bayport Intl Holdgs Inc 20240510 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240510 0 8.94 9 8.93 9 3400 9 up up correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240510 0 12.195 12.5 11 11 225900 11 down down correct
BCTF.US Bancorp 34 Inc. 20240510 0 8.9 8.9 8.9 8.9 100 8.9
BDCO.US Blue Dolphin Energy Company 20240510 0 6.67 7.44 6.67 7.4 4200 7.4 up up correct
BDGR.US Black Dragon Res Cos Inc 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240510 0 2.38 2.38 2.38 2.38 100 2.38
BEGI.US BlackStar Enterprise Group Inc. 20240510 0 0.0023 0.0029 0.0022 0.0027 6264167 0.0027 up up correct
BELP.US Belpointe REIT Inc 20240510 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240510 0 27.15 27.15 27.15 27.15 0 27.15
BFCH.US Bitfrontier Capital Hldgs 20240510 0 0.0039 0.0044 0.0022 0.0026 8749586 0.0026 down up incorrect
BIIO.US Bionovate Technologies 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240510 0 0.004 0.004 0.004 0.004 11935300 0.004
BLGO.US BioLargo Inc. 20240510 0 0.33 0.36 0.33 0.35 173800 0.35 up down incorrect
BMNM.US Bimini Capital Management Inc. Class A 20240510 0 0.66 0.66 0.66 0.66 700 0.66
BMTM.US Bright Mountain Media Inc. 20240510 0 0.0541 0.0541 0.0541 0.0541 0 0.0541
BNCC.US BNCCorp Inc. 20240510 0 21.65 21.65 21.65 21.65 200 21.65
BNET.US Bion Environmental Technologies Inc. 20240510 0 0.75 0.75 0.63 0.63 8500 0.63 down down correct
BOID.US Bank of Idaho Holding Co 20240510 0 28.2 28.2 28.2 28.2 115 28.2
BRLL.US Barrel Energy Inc 20240510 0 0.0053 0.0055 0.0053 0.0055 394541 0.0055 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240510 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240510 0 0.4 0.4 0.165 0.33 14500 0.33 down down correct
BSFO.US Bank San Francisco California NEW 20240510 0 27.7 27.7 27.364 27.7 365 27.7
BSPK.US Bespoke Extracts Inc 20240510 0 0.0666 0.0666 0.05 0.05 444 0.05 down down correct
BTIM.US Boatim Inc. 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240510 0 0.08 0.08 0.08 0.08 16500 0.08
BUKS.US Butler National Corporation 20240510 0 0.83 0.83 0.83 0.83 11300 0.83
BWMG.US BROWNIE'S MARINE GRP INC 20240510 0 0.0093 0.0093 0.0093 0.0093 0 0.0093
CANB.US Can B Corp. 20240510 0 0.027 0.03 0.026 0.027 222600 0.027
CANN.US General Cannabis Corp. 20240510 0 0.1 0.1112 0.1 0.1095 79300 0.1095 up up correct
CAPC.US Capstone Cos. Inc. 20240510 0 0.016 0.016 0.016 0.016 100 0.016
CAPS.US Capstone Therapeutics Corp. 20240510 0 4.63 4.63 4.5 4.63 400 4.63
CATV.US 4Cable Tv Intl Inc 20240510 0 0.0009 0.001 0.0009 0.0009 9550668 0.0009
CBAF.US Citba Financial Corporation 20240510 0 23 23 23 23 0 23
CBBI.US CBB Bancorp Inc 20240510 0 9.6 9.64 9.6 9.64 1100 9.64 up down incorrect
CBDS.US Cannabis Sativa Inc. 20240510 0 0.0237 0.0258 0.0215 0.0217 24000 0.0217 down up incorrect
CBKM.US Consumers Bancorp Inc. 20240510 0 16.9 17 16.88 17 3600 17 up down incorrect
CBTN.US Citizens Bancorp Investment Inc Class A 20240510 0 28.4 29 27.02 28 902 28 down up incorrect
CBWA.US Commencement Bank 20240510 0 9.7 10 9.7 9.98 4371 9.7802 up down incorrect
CCNB.US Coastal Carolina Bancshares Inc. 20240510 0 9.44 9.44 9.44 9.44 100 9.44
CCOB.US Century Cobalt Corp. 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCUR.US CCUR Holdings Inc. 20240510 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240510 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240510 0 1.37 1.46 1.3 1.33 44500 1.33 down up incorrect
CFNB.US California First National Bancorp 20240510 0 19.15 19.15 19.15 19.15 0 19.15
CGLO.US Coro Global Inc 20240510 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240510 0 45.36 45.36 45.36 45.36 200 45.36
CHUC.US CHARLIES HOLDINGS INC 20240510 0 0.1014 0.1096 0.1014 0.1096 2100 0.1096 up up correct
CIBH.US CIB Marine Bancshares Inc. 20240510 0 18.75 18.75 18.75 18.75 0 18.75
CLCS.US Cell Source Inc. 20240510 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
CLRD.US CLEARDAY INC 20240510 0 0.64 0.65 0.56 0.63 2400 0.63 down down correct
CLSH.US CLS Holdings USA Inc 20240510 0 0.047 0.0578 0.047 0.0561 161874 0.0561 up up correct
CMTV.US Community Bancorp. 20240510 0 16.49 16.49 16.49 16.49 100 16.49
CMUV.US CMUV BANCORP 20240510 0 17.5 17.5 17.5 17.5 100 17.5
CMXC.US Cell MedX Corp. 20240510 0 0.0211 0.0211 0.0211 0.0211 10000 0.0211
CNAF.US Commercial National Financial Corporation 20240510 0 10.15 10.15 10.15 10.15 200 10.15
CNBB.US CNB Community Bancorp Inc 20240510 0 33 33 33 33 0 33
CNBN.US CNB Bank Shares Inc. 20240510 0 17.05 17.05 17.05 17.05 0 17.05
CNBX.US Cannabics Pharmaceuticals Inc. 20240510 0 0.01 0.01 0.01 0.01 186000 0.01
CNFN.US CFN Enterprises Inc 20240510 0 0.5 0.6 0.5 0.6 11700 0.6 up down incorrect
COSO.US CoastalSouth Bancshares Inc. 20240510 0 16.4 16.4 16.4 16.4 100 16.4
CPKF.US Chesapeake Financial Shares Inc. 20240510 0 17.25 17.25 17.25 17.25 0 17.25
CPMV.US MOSAIC IMMUNOENGINEERING 20240510 0 0.4 0.4 0.102 0.379 1800 0.379 down up incorrect
CPTP.US Capital Properties Inc. 20240510 0 10.05 10.05 10.05 10.05 0 10.05
CPWR.US Ocean Thermal Energy Corp. 20240510 0 0.025 0.029 0.025 0.029 35200 0.029 up down incorrect
CRMZ.US CreditRiskMonitor.com Inc. 20240510 0 2.03 2.04 2.03 2.04 1900 2.04 up down incorrect
CRSS.US Crossroads Systems Inc. 20240510 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240510 0 0.0084 0.0089 0.0075 0.0089 399300 0.0089 up down incorrect
CRVW.US CareView Communications Inc. 20240510 0 0.05 0.05 0.05 0.05 800 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240510 0 0.0351 0.038 0.0351 0.038 250 0.038 up up correct
CSHX.US Cashmere Valley Bank 20240510 0 49.79 49.79 49.79 49.79 0 49.79
CTGL.US Citrine Global Corp 20240510 0 0.01 0.01 0.01 0.01 0 0.01
CTUY.US Century Next Financial Corporation 20240510 0 32.13 33 32.13 33 200 33 up up correct
CVAT.US Cavitation Technologies Inc. 20240510 0 0.01 0.01 0.01 0.01 200000 0.01
CVSI.US CV Sciences Inc. 20240510 0 0.05 0.06 0.05 0.05 281800 0.05
CWBK.US CW Bancorp 20240510 0 30.25 30.25 30.25 30.25 0 30.25
CWGL.US Crimson Wine Group Ltd. 20240510 0 5.91 5.91 5.91 5.91 300 5.91
CWPE.US CW Petroleum Corp 20240510 0 0.15 0.15 0.15 0.15 0 0.15
CYBL.US Cyberlux Corp 20240510 0 0.0038 0.0046 0.0038 0.0046 454553 0.0046 up up correct
CYDY.US CytoDyn Inc. 20240510 0 0.14 0.15 0.14 0.15 410900 0.15 up up correct
CYSM.US Community Bancorp of Santa Maria 20240510 0 10.5 10.5 10.5 10.5 0 10.5
DBIN.US Dacotah Banks Inc. 20240510 0 31.5 31.5 31.5 31.5 100 31.5
DCSX.US DIRECT COMM SOLUTIONS 20240510 0 0.55 0.55 0.55 0.55 100 0.55
DFCO.US DALRADA FINCL CORP 20240510 0 0.19 0.197 0.19 0.197 6200 0.197 up up correct
DGWR.US DEEP GREEN WASTE & REC 20240510 0 0.0499 0.0499 0.0499 0.0499 0 0.0499
DIGP.US DigiPath Inc. 20240510 0 0.026 0.033 0.026 0.03 350000 0.03 up up correct
DIMC.US Dimeco Inc. 20240510 0 37.5 37.99 37.5 37.99 1600 37.99 up up correct
DPLS.US Darkpulse Inc 20240510 0 0.0009 0.001 0.0009 0.001 5452960 0.001 up down incorrect
DPWW.US Diego Pellicer Worldwide Inc. 20240510 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240510 0 0.0003 0.0003 0.0003 0.0003 50000 0.0003
DSBX.US Dogwood State Bank 20240510 0 15.5 15.5 15.5 15.5 0 15.5
DTGI.US Digerati Technologies Inc 20240510 0 0.0264 0.0267 0.0245 0.0267 154500 0.0267 up up correct
DYNR.US DynaResource Inc. 20240510 0 1.95 1.95 1.95 1.95 100 1.95
EACO.US EACO Corporation 20240510 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240510 0 0.0486 0.0778 0.0466 0.052 753900 0.052 up up correct
EFSI.US Eagle Financial Services Inc. 20240510 0 28.5 28.5 28.5 28.5 0 28.5
ELTP.US Elite Pharmaceuticals Inc. 20240510 0 0.13 0.14 0.12 0.14 1112500 0.14 up up correct
ELVG.US ELVICTOR GROUP INC 20240510 0 0.01 0.01 0.01 0.01 0 0.01
EMED.US ELECTROMEDICAL TECH INC 20240510 0 0.0005 0.0006 0.0005 0.0005 1211716 0.0005
EMMA.US Emmaus Life Sciences Inc. 20240510 0 0.105 0.105 0.105 0.105 0 0.105
EMYB.US Embassy Bancorp Inc. 20240510 0 13.47 13.47 13.47 13.47 1000 13.47
ENDV.US Endonovo Therapeutics Inc. 20240510 0 0.0016 0.0024 0.0012 0.0015 10951000 0.0015 down down correct
ENZC.US Enzolytics Inc 20240510 0 0.004 0.0045 0.0038 0.0043 3651855 0.0043 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240510 0 0.09 0.09 0.09 0.09 30300 0.09
EQFN.US Equitable Financial Corp 20240510 0 12.65 12.65 12.65 12.65 0 12.65
ESBS.US ES Bancshares Inc 20240510 0 5.15 5.16 5.12 5.16 6400 5.16 up up correct
ESMC.US Escalon Medical Corp. 20240510 0 0.2 0.2 0.2 0.2 0 0.2
ETCG.US Grayscale Ethereum Classic Trust 20240510 0 12.49 12.49 11.63 12 38300 12 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240510 0 21.57 21.69 20.75 20.8 1534100 20.8 down down correct
ETST.US Earth Science Tech Inc. 20240510 0 0.12 0.16 0.1 0.15 244860 0.15 up up correct
EWLL.US eWellness Healthcare Corp. 20240510 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EXEO.US Exeo Entertainment Inc. 20240510 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240510 0 3.32 3.63 3.3 3.6 42600 3.6 up down incorrect
FALC.US FalconStor Software Inc. 20240510 0 1.75 1.75 1.75 1.75 300 1.75
FBAK.US First National Bank Alaska 20240510 0 199.94 199.94 195 195 100 195 down up incorrect
FBPA.US Farmers Bank of Appomattox 20240510 0 22.28 22.28 22.28 22.28 0 22.28
FBTT.US First Bankers Trustshares Inc. 20240510 0 15.45 15.45 15.25 15.28 1500 15.28 down up incorrect
FCIC.US FCCC Inc. 20240510 0 0.22 0.47 0.22 0.47 500 0.47 up down incorrect
FDCT.US FDCTECH INC 20240510 0 0.016 0.016 0.016 0.016 6900 0.016
FDVA.US Freedom Bank of Virginia 20240510 0 9.9 9.92 9.9 9.92 600 9.92 up down incorrect
FETM.US Fentura Financial Inc. 20240510 0 23.25 23.25 23.25 23.25 100 23.25
FFLO.US FREE FLOW INC 20240510 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240510 0 68.5 68.5 68.5 68.5 200 68.5
FGCO.US Financial Gravity Companies Inc. 20240510 0 0.4 0.4 0.4 0.4 0 0.4
FGNV.US Forge Innovation Development Corp 20240510 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240510 0 0.0175 0.0175 0.0175 0.0175 0 0.0175
FISB.US 1st Capital Bancorp 20240510 0 10.4 10.4 10.4 10.4 0 10.4
FLES.US THE 4 LESS GROUP INC 20240510 0 0.014 0.016 0.014 0.015 741000 0.015 up down incorrect
FLSS.US Forbes Energy Services Ltd 20240510 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240510 0 4800 4800 4800 4800 0 4800
FMCB.US Farmers & Merchants Bancorp 20240510 0 1050 1075 1050 1075 100 1075 up down incorrect
FMCC.US Freddie Mac 20240510 0 1.31 1.39 1.28 1.38 799100 1.38 up up correct
FMHS.US FARMHOUSE INC 20240510 0 0.1675 0.1675 0.1675 0.1675 0 0.1675
FNAM.US Evolutionary Genomics Inc. 20240510 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240510 0 24.65 24.65 24.5 24.5 52157 24.5 down down correct
FNMA.US Federal National Mortgage Association 20240510 0 1.38 1.5 1.38 1.48 1771500 1.48 up up correct
FNRN.US First Northern Community Bancorp 20240510 0 8.94 8.94 8.94 8.94 0 8.94
FORW.US Forwardly Inc 20240510 0 0.0127 0.0147 0.0127 0.0147 123600 0.0147 up up correct
FRSB.US First Resource Bank 20240510 0 13.5 13.7 13.5 13.52 1900 13.52 up up correct
FSSN.US FISION Corp. 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240510 0 4.61 4.79 4.6 4.79 72100 4.79 up up correct
FTLF.US FitLife Brands Inc 20240510 0 30.21 30.25 29.4862 30 6707 30 down down correct
FUST.US Fuse Group Holding Inc. 20240510 0 0.38 0.38 0.356 0.38 1300 0.38
FWONB.US Liberty Media Formula One Corporation Series B 20240510 0 66.5 66.5 66.5 66.5 100 66.5
GAXY.US Galaxy Next Generation Inc. 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240510 0 15.64 15.79 15.6 15.685 3602 15.685 up up correct
GBLX.US GB Sciences Inc 20240510 0 0.01 0.01 0.01 0.01 27500 0.01
GBTC.US Grayscale Bitcoin Trust 20240510 0 55.87 56.18 53.52 53.99 7842200 53.99 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240510 0 0.0005 0.0006 0.0005 0.0006 826182 0.0006 up up correct
GCEH.US Global Clean Energy Holdings Inc. 20240510 0 0.947 0.947 0.917 0.917 1938 0.917 down down correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240510 0 18.96 18.96 18.01 18.54 88900 18.54 down down correct
GIBX.US GIB CAP GROUP INC 20240510 0 0.012 0.012 0.012 0.012 0 0.012
GIGA.US Giga-tronics Incorporated 20240510 0 0.15 0.15 0.15 0.15 0 0.15
GKIN.US Guskin Gold Corp. 20240510 0 0.0086 0.0086 0.0086 0.0086 20 0.0086
GKIT.US Greenkraft Inc. 20240510 0 0.0356 0.0356 0.0356 0.0356 0 0.0356
GLAE.US GlassBridge Enterprises Inc 20240510 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240510 0 1.18 1.18 1.18 1.18 100 1.18
GLNS.US Golden Star Resource Corp. 20240510 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240510 0 1.333 1.34 1.333 1.338 13000 1.338 up up correct
GMER.US GOOD GAMING INC 20240510 0 0.0179 0.0179 0.0175 0.0175 220523 0.0175 down down correct
GMGT.US Gaming Technologies Inc. 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRV.US Grand River Commerce Inc. 20240510 0 2.99 3 2.99 3 1000 3 up up correct
GPFT.US Grapefruit USA Inc 20240510 0 0.001 0.0011 0.0009 0.0011 1546000 0.0011 up up correct
GPOX.US GPO PLUS INC 20240510 0 0.107 0.12 0.107 0.12 23400 0.12 up up correct
GRMC.US GOLDRICH MINING CO 20240510 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GRWC.US Grow Capital Inc. 20240510 0 0.0001 0.0001 0.0001 0.0001 859 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240510 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240510 0 0.0001 0.0001 0.0001 0.0001 350906 0.0001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240510 0 0.0005 0.0006 0.0004 0.0005 77712697 0.0005
GSTX.US Graphene & Solar Technologies Ltd. 20240510 0 0.0031 0.0031 0.0031 0.0031 3254 0.0031
GTEH.US Gentech Holdings Inc 20240510 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240510 0 0.1828 0.1878 0.172 0.1801 319300 0.1801 down down correct
GTLL.US Global Techs Ltd 20240510 0 0.0003 0.0003 0.0002 0.0003 40821376 0.0003
GVSI.US Good Vibrations Shoes Inc 20240510 0 0.0023 0.0023 0.0022 0.0023 1560081 0.0023
GWSN.US Gulf West Security Network Inc. 20240510 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240510 0 0.01 0.01 0.01 0.01 23900 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240510 0 37.8 37.8 34.25 34.25 1900 34.25 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240510 0 20.78 20.8 20.78 20.79 600 20.79 up up correct
HCBC.US High Country Bancorp Inc. 20240510 0 30.46 30.46 30.46 30.46 0 30.46
HCMC.US Healthier Choices Mgmt 20240510 0 0.0001 0.0001 0.0001 0.0001 179370024 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240510 0 0.15 0.15 0.13 0.13 800 0.13 down down correct
HGTXU.US Hugoton Royalty Trust 20240510 0 0.4851 0.4915 0.4851 0.4851 14556 0.4851
HLAN.US Heartland BancCorp 20240510 0 89.99 90.25 89.99 90.25 2000 90.25 up up correct
HLYK.US HealthLynked Corp 20240510 0 0.059 0.059 0.055 0.058 55800 0.058 down down correct
HMBL.US Humbl Inc 20240510 0 0.0008 0.0008 0.0007 0.0008 29854100 0.0008
HMMR.US Hammer Fiber Optics Holdings Corp. 20240510 0 0.29 0.29 0.29 0.29 1600 0.29
HPNN.US Hop-On Inc 20240510 0 0.0004 0.0005 0.0004 0.0005 1654220 0.0005 up up correct
HPTO.US hopTo Inc. 20240510 0 0.04 0.04 0.04 0.04 0 0.04
HQDA.US HQDA Elderly Life Network Corp. 20240510 0 0.1338 0.1338 0.1338 0.1338 0 0.1338
HWIN.US Hometown International Inc. 20240510 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240510 0 0.105 0.105 0.105 0.105 300 0.105
HYEX.US HEALTHY EXTRACTS INC 20240510 0 2 2 2 2 0 2
HYSR.US Sunhydrogen Inc. 20240510 0 0.015 0.015 0.014 0.014 1230700 0.014 down down correct
HZEN.US Grayscale Horizen Trust 20240510 0 4.5 4.6 4.08 4.319 18700 4.319 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240510 0 22.03 22.03 22.03 22.03 150 21.9321
ICBU.US Imd Companies Inc 20240510 0 0.0004 0.0004 0.0004 0.0004 611000 0.0004
ICCT.US iCoreConnect Inc. 20240510 0 1.22 1.39 1.21 1.31 110911 1.31 up up correct
ICNB.US Iconic Brands Inc. 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240510 0 1.41 1.45 1.29 1.45 1063 1.45 up up correct
IEHC.US IEH Corporation 20240510 0 6.2 6.2 5.85 5.85 1600 5.85 down down correct
IFHI.US Integrated Financial Holdings Inc. 20240510 0 30.8 31 30.8 30.9 8300 30.9 up up correct
IGEN.US IGEN Networks Corp. 20240510 0 0.0002 0.0002 0.0002 0.0002 167000 0.0002
ILAL.US International Land Alliance Inc. 20240510 0 0.035 0.044 0.034 0.043 95000 0.043 up up correct
ILUS.US Ilustrato Pictures Intl 20240510 0 0.008 0.008 0.008 0.008 3964000 0.008
IMCI.US INFINITE GROUP INC 20240510 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
IMII.US Inception Mining Inc. 20240510 0 0.0014 0.0014 0.0012 0.0012 55002 0.0012 down down correct
INBC.US InBankShares Corporation 20240510 0 8.05 8.05 8.05 8.05 0 8.05
INBP.US Integrated BioPharma Inc. 20240510 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240510 0 9.3 9.3 9.3 9.3 0 9.23
INIS.US International Isotopes Inc. 20240510 0 0.03 0.03 0.03 0.03 1000 0.03
INKW.US Greene Concepts Inc New 20240510 0 0.0053 0.0069 0.0052 0.0066 24289987 0.0066 up up correct
INLB.US Item 9 Labs Corp. 20240510 0 0.0001 0.0001 0.0001 0.0001 200 0.0001
INND.US Innerscope Hearing Tech 20240510 0 0.0002 0.0003 0.0002 0.0003 12005654 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240510 0 0.121 0.121 0.121 0.121 0 0.121
INTV.US Integrated Ventures Inc 20240510 0 1.17 1.17 1.17 1.17 300 1.17
INVU.US InvestView Inc. 20240510 0 0.0164 0.0164 0.015 0.016 767290 0.016 down down correct
IONI.US I-On Digital Corp. 20240510 0 0.48 0.48 0.4 0.4 10100 0.4 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240510 0 0.0007 0.0008 0.0007 0.0008 15000 0.0008 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240510 0 0.16 0.16 0.16 0.16 8600 0.16
IQST.US Iqstel Inc 20240510 0 0.36 0.37 0.342 0.359 551500 0.359 down down correct
ISBA.US Isabella Bank Corporation 20240510 0 18.6 18.6 18.6 18.6 0 18.6
ISCO.US International Stem Cell Corporation 20240510 0 0.1 0.1 0.1 0.1 1 0.1
IVDN.US Innovative Designs Inc. 20240510 0 0.17 0.17 0.17 0.17 0 0.17
IVFH.US Innovative Food Holdings Inc. 20240510 0 0.9315 1 0.9315 0.95 76200 0.95 up up correct
IWSY.US ImageWare Systems Incorporated 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240510 0 24 24 24 24 0 24
JFBC.US Jeffersonville Bancorp 20240510 0 17 17.5 17 17.5 4400 17.5 up up correct
JKSM.US Jacksam Corp. 20240510 0 0.012 0.012 0.012 0.012 0 0.012
JSDA.US Jones Soda Co. 20240510 0 0.25 0.257 0.25 0.254 69000 0.254 up up correct
KAYS.US Kaya Holdings Inc. 20240510 0 0.0469 0.0469 0.046 0.0469 33000 0.0469
KBLB.US Kraig Biocraft Laboratories Inc. 20240510 0 0.12 0.14 0.12 0.13 3699300 0.13 up up correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240510 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240510 0 36.5 36.5 35.05 36 2200 36 down down correct
KGKG.US Kona Gold Solutions Inc. 20240510 0 0.0016 0.0016 0.0014 0.0016 13804263 0.0016
KISB.US Kish Bancorp Inc. 20240510 0 31.01 31.01 31.01 31.01 200 31.01
KITL.US Kisses From Italy Inc 20240510 0 0.0018 0.0019 0.0018 0.0019 807000 0.0019 up up correct
KTEL.US KonaTel Inc. 20240510 0 0.63 0.63 0.63 0.63 0 0.63
KTHN.US Katahdin Bankshares Corp. 20240510 0 22 22 22 22 0 22
LBRDB.US Liberty Broadband Corp. Class B 20240510 0 54 54 54 54 0 54
LBSR.US LIBERTY STAR URANM METLS 20240510 0 0.352 0.3528 0.34 0.35 146100 0.35 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240510 0 0.022 0.027 0.022 0.027 66400 0.027 up up correct
LDSN.US Luduson G Inc 20240510 0 0.048 0.048 0.048 0.048 0 0.048
LEAI.US Legacy Education Alliance Inc 20240510 0 0.119 0.119 0.119 0.119 0 0.119
LGCP.US LEGION CAP CORP 20240510 0 0.1 0.1 0.1 0.1 0 0.1
LGIQ.US Logiq Inc. 20240510 0 0.036 0.036 0.03 0.032 220800 0.032 down down correct
LICT.US LICT Corporation 20240510 0 15800 15800 15800 15800 100 15800
LIVC.US Live Current Media Inc. 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240510 0 31.66 31.68 30.25 30.25 1200 30.25 down down correct
LQMT.US Liquidmetal Technologies Inc. 20240510 0 0.06 0.06 0.06 0.06 175000 0.06
LSMG.US Lode-Star Mining Inc. 20240510 0 0.008 0.008 0.008 0.008 0 0.008
LTCN.US Grayscale Litecoin TR LTC 20240510 0 26.89 27.82 25.25 25.75 110600 25.75 down down correct
LTNC.US Labor Smart Inc 20240510 0 0.004 0.0043 0.0037 0.0038 29324750 0.0038 down down correct
LTUM.US Lithium Corporation 20240510 0 0.035 0.037 0.035 0.035 52600 0.035
LUMB.US Lumbee Guaranty Bank 20240510 0 9.5 9.5 9.5 9.5 0 9.5
LUVU.US Luvu Brands Inc. 20240510 0 0.07 0.07 0.07 0.07 0 0.07
LYBC.US Lyons Bancorp Inc. 20240510 0 39.75 39.75 39.75 39.75 0 39.75
MACE.US Mace Security International Inc. 20240510 0 0.04 0.04 0.04 0.04 20000 0.04
MAGE.US Magellan Gold Corporation 20240510 0 0.1348 0.1348 0.1348 0.1348 0 0.1348
MBLU.US Morris State Bancshares Inc 20240510 0 17.85 17.85 17.85 17.85 565 17.758
MCBI.US Mountain Commerce Bancorp Inc. 20240510 0 17.5 17.5 17.5 17.5 1000 17.5
MCOA.US Marijuana Company of America Inc. 20240510 0 0.0002 0.0002 0.0001 0.0001 7907368 0.0001 down down correct
MDCN.US Medican Enterprises Inc 20240510 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240510 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240510 0 0.79 0.79 0.77 0.78 32600 0.78 down down correct
MFON.US Mobivity Holdings Corp. 20240510 0 0.5 0.5 0.5 0.5 0 0.5
MGTI.US MGT Capital Investments Inc. 20240510 0 0.0013 0.0014 0.0013 0.0013 491900 0.0013
MHGU.US Meritage Hospitality Group Inc. 20240510 0 18.57 18.57 18.57 18.57 0 18.57
MHTX.US Manhattan Scientifics Inc. 20240510 0 0.0012 0.0012 0.001 0.001 300000 0.001 down down correct
MITI.US MITESCO INC 20240510 0 0.34 0.34 0.34 0.34 100 0.34
MJHI.US MJ Harvest Inc. 20240510 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240510 0 0.002 0.0024 0.002 0.0022 4232702 0.0022 up up correct
MJNE.US MJ HOLDINGS INC 20240510 0 0.007 0.007 0.006 0.006 5100 0.006 down down correct
MMEX.US Mmex Resources Corp 20240510 0 0.0002 0.0002 0.0001 0.0001 26025219 0.0001 down down correct
MMND.US Mastermind Inc. 20240510 0 0.05 0.05 0.05 0.05 0 0.05
MNBO.US MNB Holdings Corporation 20240510 0 32 32 32 32 0 32
MNMB.US Merchants & Marine Bancorp Inc. 20240510 0 46 46 46 46 100 46
MNTR.US Mentor Capital Inc. 20240510 0 0.05 0.05 0.05 0.05 5100 0.05
MPIR.US Empire Diversified Energy Inc. 20240510 0 0.24 0.24 0.24 0.24 0 0.24
MRMD.US MariMed Inc 20240510 0 0.269 0.285 0.261 0.263 199200 0.263 down down correct
MRZM.US Marizyme Incorporated 20240510 0 0.06 0.06 0.06 0.06 0 0.06
MSTO.US Masterbeat Corp 20240510 0 0 0.0001 0 0 12000 0
MVLY.US Mission Valley Bancorp 20240510 0 13.81 13.81 13.71 13.71 600 13.71 down up incorrect
NANX.US Nanophase Technologies Corporation 20240510 0 1.41 1.43 1.38 1.43 22600 1.43 up down incorrect
NASB.US NASB Financial Inc. 20240510 0 32.7 33 32.7 33 900 33 up down incorrect
NAUH.US National American University Holdings Inc. 20240510 0 0.07 0.07 0.07 0.07 1300 0.07
NBIO.US Nascent Biotech Inc. 20240510 0 0.0954 0.0998 0.0924 0.0998 12000 0.0998 up down incorrect
NGTF.US NightFood Holdings Inc. 20240510 0 0.0117 0.0117 0.0117 0.0117 345 0.0117
NIDB.US Northeast Indiana Bancorp Inc. 20240510 0 14.95 14.95 14.95 14.95 0 14.95
NLCP.US NewLake Capital Partners 20240510 0 20.3 20.75 20.06 20.25 66600 20.25 down up incorrect
NLST.US Netlist Inc 20240510 0 1.28 1.35 1.25 1.3 432400 1.3 up up correct
NOBH.US Nobility Homes Inc. 20240510 0 33.5 33.5 33.5 33.5 0 33.5
NOHO.US Novation Holdings Inc 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240510 0 0.055 0.055 0.055 0.055 0 0.055
NROM.US Noble Roman's Inc. 20240510 0 0.42 0.46 0.4 0.41 93700 0.41 down down correct
NSAV.US Net Savings Link Inc 20240510 0 0.0066 0.01 0.0066 0.0098 50327072 0.0098 up up correct
NUGS.US Cannabis Strategic Ventures 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NUMD.US Nu-Med Plus Inc. 20240510 0 0.045 0.074 0.0425 0.07 78968 0.07 up up correct
NUVR.US Nuvera Communications Inc. 20240510 0 9.59 10.49 9.59 10.49 5700 10.49 up up correct
NWBO.US Northwest Biotherapeutics Inc. 20240510 0 0.54 0.54 0.49 0.49 2010900 0.49 down down correct
NWYF.US Northway Financial Inc. 20240510 0 18.35 18.35 18.25 18.25 20100 18.25 down down correct
NXEN.US Nexien BioPharma Inc. 20240510 0 0.016 0.023 0.016 0.023 7200 0.023 up up correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240510 0 0.0747 0.0747 0.0747 0.0747 0 0.0747
ODYY.US Odyssey Group International Inc. 20240510 0 0.022 0.037 0.022 0.03 387400 0.03 up up correct
OMTK.US Omnitek Engineering Corp. 20240510 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240510 0 1.26 1.26 1.26 1.26 500 1.26
OPTI.US Optec International Inc 20240510 0 0.0025 0.0027 0.0024 0.0025 6759301 0.0025
OPVS.US NanoFlex Power Corp. 20240510 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240510 0 8.06 8.06 7.6 7.775 31002 7.775 down down correct
OSBK.US Oconee Financial Corporation 20240510 0 34.4 34.48 34 34 496 34 down down correct
OTCM.US OTC Markets Group Inc. 20240510 0 52 52.16 51.45 52 12000 52
OTLC.US ONCOTELIC THERAPEUTCS INC 20240510 0 0.04 0.04 0.04 0.04 33000 0.04
OTTW.US Ottawa Bancorp Inc. 20240510 0 11.3 11.3 11.3 11.3 100 11.3
OWPC.US One World Pharma Inc. 20240510 0 0.061 0.061 0.047 0.061 8327 0.061
OZSC.US Ozop Energy Solutions Inc 20240510 0 0.0018 0.002 0.0011 0.0014 102148769 0.0014 down down correct
PBAM.US Private Bancorp of America Inc. 20240510 0 34.26 34.99 33.91 34.2 8500 34.2 down down correct
PBIO.US Pressure BioSciences Inc. 20240510 0 0.24 0.25 0.22 0.24 72100 0.24
PBNC.US PB Financial Corporation 20240510 0 42.9 42.9 42.9 42.9 0 42.9
PBNK.US Pinnacle Bank 20240510 0 15.85 15.9 15.85 15.85 500 15.85
PBSV.US Pharma-Bio Serv Inc. 20240510 0 0.72 0.75 0.7 0.75 3000 0.75 up up correct
PBYA.US Upstryve Inc 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240510 0 15.5 15.5 15.5 15.5 300 15.5
PFHO.US Pacific Health Care Organization Inc. 20240510 0 0.74 0.74 0.74 0.74 0 0.74
PFTI.US Puradyn Filter Technologies Incorporated 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240510 0 0.0799 0.0799 0.0799 0.0799 50 0.0799
PGTK.US Pacific Green Technologies Inc. 20240510 0 0.41 0.41 0.41 0.41 0 0.41
PHCG.US Pure Harvest Cannabis Group Inc. 20240510 0 0.002 0.002 0.002 0.002 0 0.002
PHIL.US Phi Group Inc 20240510 0 0.0004 0.0005 0.0003 0.0004 142713569 0.0004
PHOT.US GrowLife Inc. 20240510 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
PKTX.US ProtoKinetix Incorporated 20240510 0 0.0164 0.0164 0.0164 0.0164 0 0.0164
PMHG.US Prime Meridian Holding Co. 20240510 0 21 21.25 21 21.25 5800 21.25 up up correct
PPBN.US Pinnacle Bankshares Corporation 20240510 0 27.5 27.5 27.5 27.5 0 27.5
PPHI.US Positive Physicians Holdings Inc. 20240510 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240510 0 0.17 0.17 0.16 0.16 37500 0.16 down down correct
PSBQ.US PSB Holdings Inc. 20240510 0 19.91 20.25 19.91 20.25 5300 20.25 up up correct
PTOI.US Plastic2Oil Inc. 20240510 0 0.0036 0.0036 0.0036 0.0036 0 0.0036
PUBC.US PureBase Corporation 20240510 0 0.064 0.064 0.064 0.064 1400 0.064
PURE.US Pure Bioscience Inc. 20240510 0 0.07 0.1 0.07 0.1 23400 0.1 up up correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240510 0 0.196 0.196 0.188 0.194 51600 0.194 down down correct
PWCO.US PwrCor Inc. 20240510 0 0.068 0.068 0.068 0.068 0 0.068
PXFG.US Phoenix Footwear Group Inc. 20240510 0 0.03 0.03 0.03 0.03 0 0.03
QBIO.US Q BioMed Inc. 20240510 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
QEPC.US Q.E.P. CO INC 20240510 0 27.84 28.85 27.84 28.55 11000 28.55 up up correct
QGSI.US QuantGate Systems Inc 20240510 0 0.0151 0.028 0.0151 0.025 264266 0.025 up up correct
QMCI.US QuoteMedia Inc. 20240510 0 0.19 0.19 0.19 0.19 100 0.19
QNTO.US Quaint Oak Bancorp Inc. 20240510 0 10.11 10.11 10.1 10.1 400 10.1 down down correct
QPRC.US Quest Patent Research Corp. 20240510 0 0.6198 0.6198 0.6198 0.6198 0 0.6198
QRON.US Qrons Inc. 20240510 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSEP.US QS Energy Inc. 20240510 0 0.04 0.04 0.03 0.04 92000 0.04
RASP.US Rasna Therapeutics Inc. 20240510 0 0.011 0.011 0.011 0.011 229 0.011
RDGL.US Vivos Inc 20240510 0 0.174 0.2 0.17 0.2 2552902 0.2 up up correct
RELT.US Reliant Holdings Inc. 20240510 0 0.1 0.1 0.1 0.1 0 0.1
RGBP.US Regen Biopharma Inc 20240510 0 0.58 0.675 0.58 0.675 2062 0.675 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240510 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240510 0 0.0028 0.0028 0.0028 0.0028 0 0.0028
RMHB.US Rocky Mountain High Brands Inc 20240510 0 0.0135 0.0135 0.011 0.0135 10500 0.0135
ROYE.US Royal Energy Resources Inc. 20240510 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240510 0 0.04 0.05 0.04 0.05 21300 0.05 up up correct
RPMT.US Rego Payment Architectures Inc 20240510 0 1.14 1.15 1.06 1.07 48600 1.07 down up incorrect
RRIF.US Rainforest Resources Inc. 20240510 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240510 0 0.0009 0.001 0.0009 0.001 7265504 0.001 up down incorrect
RSTN.US RDE INC 20240510 0 3.82 4 3.8 4 9900 4 up down incorrect
RWCB.US Redwood Capital Bancorp 20240510 0 20.17 20.17 20.17 20.17 100 20.17
RXMD.US Progressive Care Inc. 20240510 0 2.38 2.38 2 2.37 1600 2.37 down up incorrect
SABK.US South Atlantic Bancshares Inc. 20240510 0 11.15 11.35 11.15 11.15 3300 11.15
SAML.US SAMSARA LUGGAGE INC 20240510 0 0.0166 0.0169 0.0141 0.0169 309694 0.0169 up down incorrect
SANP.US Santo Mining Corp 20240510 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240510 0 0.35 0.35 0.35 0.35 0 0.35
SCIA.US SCI Engineered Materials Inc. 20240510 0 5.09 5.09 5.09 5.09 200 5.09
SCND.US Scientific Industries Inc. 20240510 0 2 2 2 2 0 2
SCOO.US School Specialty Inc. 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240510 0 28.83 29.44 28.83 29.44 1000 29.44 up down incorrect
SEGI.US Sycamore Entmt Group Inc 20240510 0 0.0005 0.0006 0.0004 0.0006 2701465 0.0006 up down incorrect
SENR.US Strategic Environmental & Energy Resources Inc. 20240510 0 0.1 0.1 0.1 0.1 500 0.1
SGMD.US Sugarmade Inc. 20240510 0 0.0033 0.0075 0.0033 0.0055 23774 0.0055 up up correct
SHMP.US NaturalShrimp Inc. 20240510 0 0.01 0.01 0.009 0.009 6991100 0.009 down down correct
SHRG.US Sharing Services Global Corp. 20240510 0 0.002 0.002 0.002 0.002 30100 0.002
SHWZ.US Medicine Man Technologies Inc. 20240510 0 0.58 0.6221 0.5351 0.6221 44717 0.6221 up up correct
SING.US SinglePoint Inc. 20240510 0 0.197 0.197 0.187 0.188 140700 0.188 down down correct
SIRC.US Solar Integrated Roofing Corp 20240510 0 0.0003 0.0003 0.0002 0.0002 141244918 0.0002 down down correct
SKAS.US Saker Aviation Services Inc. 20240510 0 9.7 11 9.7 11 6100 11 up up correct
SKVI.US Skinvisible Inc. 20240510 0 0.101 0.101 0.101 0.101 1000 0.101
SKYE.US SKYE BIOSCIENCE INC 20240510 0 12.58 12.9 10.85 11.32 58300 11.32 down down correct
SMGI.US SMG Industries Inc. 20240510 0 0.041 0.041 0.041 0.041 0 0.041
SMKG.US SMART CARD MKTG SYS INC 20240510 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240510 0 0.0003 0.0003 0.0003 0.0003 2293601 0.0003
SNVP.US Savoy Energy Corp New 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240510 0 0.0225 0.0229 0.0213 0.0229 588000 0.0229 up down incorrect
SNYR.US Synergy CHC Corp. 20240510 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240510 0 10.1 10.7 10.1 10.45 73100 10.45 up down incorrect
SPGX.US Sustainable Projects Group Inc 20240510 0 0.038 0.038 0.038 0.038 0 0.038
SPYR.US SPYR INC 20240510 0 0.0001 0.0001 0.0001 0.0001 120000 0.0001
SRGZ.US Star Gold Corp. 20240510 0 0.03 0.03 0.03 0.03 500 0.03
STBI.US Sturgis Bancorp Inc. 20240510 0 17.15 17.15 16.75 16.75 850 16.5774 down up incorrect
STCB.US Starco Brands Inc 20240510 0 0.115 0.115 0.115 0.115 4000 0.115
STEV.US Stevia Corp 20240510 0 0.0029 0.0033 0.0026 0.003 647971 0.003 up down incorrect
STHI.US Sprout Tiny Homes Inc. 20240510 0 0.021 0.021 0.021 0.021 0 0.021
STLY.US HG Holdings Inc. 20240510 0 5.25 5.25 5.25 5.25 0 5.25
STMH.US Stem Holdings Inc. 20240510 0 0.031 0.031 0.031 0.031 0 0.031
SUME.US Summer Energy Holdings Inc. 20240510 0 0.455 0.48 0.455 0.48 16900 0.48 up down incorrect
SUND.US Sundance Strategies Inc. 20240510 0 1 1 1 1 0 1
SVBT.US SVB & T Corporation 20240510 0 38.5 38.5 38.5 38.5 0 38.5
SYEV.US Seychelle Environmental Technologies Inc. 20240510 0 0.001 0.001 0.001 0.001 0 0.001
SYNE.US Synthesis Energy Systems Inc. 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TBTC.US Table Trac Inc. 20240510 0 4.8 4.8 4.5 4.5 3400 4.5 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240510 0 0.25 0.25 0.25 0.25 4000 0.25
TCNB.US Town Center Bank 20240510 0 6.13 6.13 6.13 6.13 0 6.13
TDNT.US Trident Brands Incorporated 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240510 0 0.151 0.151 0.151 0.151 0 0.151
TGEN.US TECOGEN INC 20240510 0 0.7 0.7 0.685 0.685 21300 0.685 down down correct
TGHI.US Touchpoint Group Holdings Inc. 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
THMG.US Thunder Mountain Gold Inc. 20240510 0 0.04 0.046 0.04 0.043 21100 0.043 up up correct
TIKK.US Tel-Instrument Electronics Corp 20240510 0 1.97 1.97 1.97 1.97 0 1.97
TIXC.US Tix Corporation 20240510 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240510 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240510 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240510 0 0.0045 0.0085 0.0045 0.0045 10610 0.0045
TLRS.US Timberline Resources Corporation 20240510 0 0.1 0.1 0.1 0.1 24000 0.1
TLSS.US TRANSPORTATION & LOGISTIC 20240510 0 0.0002 0.0002 0.0001 0.0001 7970464 0.0001 down down correct
TMBXF.US Tombstone Exploration Corporation 20240510 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
TMRC.US Texas Mineral Resources Corp. 20240510 0 0.31 0.33 0.3 0.32 91200 0.32 up up correct
TOFB.US Tofutti Brands Inc. 20240510 0 0.8 0.8 0.8 0.8 0 0.8
TPCS.US TechPrecision Corporation 20240510 0 4.56 4.57 4.07 4.2 31700 4.2 down down correct
TPTW.US TPT Global Tech Inc. 20240510 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
TRCK.US Track Group Inc. 20240510 0 0.33 0.33 0.33 0.33 0 0.33
TRVR.US Two Rivers Financial Group Inc 20240510 0 32 32 32 32 0 32
TSSI.US TSS Inc. 20240510 0 0.91 0.94 0.9 0.92 299600 0.92 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240510 0 44 44 44 44 0 44
TYFG.US Tri-County Financial Group Inc. 20240510 0 38 38 38 38 0 38
UBAB.US United Bancorporation of Alabama Inc. 20240510 0 42.7 42.75 42.7 42.75 800 42.75 up up correct
UCASU.US UC Asset Limited Partnership 20240510 0 0.4875 0.4875 0.4875 0.4875 0 0.4875
UCLE.US US Nuclear Corp. 20240510 0 0.085 0.085 0.064 0.085 416800 0.085
UNIB.US University Bancorp Inc. 20240510 0 13.02 13.02 13.02 13.02 2400 13.02
UNIF.US U & I Financial Corp. 20240510 0 6.1 6.1 6.1 6.1 0 6.1
UNIR.US Uniroyal Global Engineered Products Inc. 20240510 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNTN.US United Tennessee Bankshares Inc. 20240510 0 16.75 16.75 16.75 16.75 0 16.75
UNXP.US United Express Inc 20240510 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240510 0 0.51 0.51 0.51 0.51 0 0.51
USAQ.US USA EQUITIES CORP 20240510 0 0.082 0.082 0.082 0.082 500 0.082
USMT.US US Metro Bancorp Inc. 20240510 0 3.14 3.25 3.14 3.18 329600 3.18 up up correct
UWHR.US Uwharrie Capital Corp 20240510 0 7.5 7.55 7.5 7.55 200 7.55 up up correct
VFRM.US Veritas Farms Inc. 20240510 0 0.017 0.017 0.017 0.017 100 0.017
VISM.US Visium Technologies Inc 20240510 0 0.0045 0.0046 0.0045 0.0046 108901 0.0046 up up correct
VIVC.US Vivic Corp. 20240510 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240510 0 0.26 0.27 0.222 0.2539 75762 0.2539 down down correct
VPER.US Viper Networks Inc 20240510 0 0.0004 0.0004 0.0003 0.0003 3786052 0.0003 down down correct
VPLM.US Voip-Pal.com Inc. 20240510 0 0.0166 0.0174 0.0166 0.0166 2228440 0.0166
VRUS.US Verus International Inc. 20240510 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240510 0 10.15 10.15 10.15 10.15 500 10.15
VYCO.US Vycor Medical Inc. 20240510 0 0.084 0.084 0.084 0.084 0 0.084
VYND.US VYNLEADS INC 20240510 0 0.365 0.365 0.365 0.365 0 0.365
VYST.US Vystar Corporation 20240510 0 0.0022 0.0025 0.0022 0.0025 1700 0.0025 up up correct
WARM.US Cool Technologies Inc. 20240510 0 0.0015 0.0015 0.0015 0.0015 259000 0.0015
WAYN.US Wayne Savings Bancshares Inc. 20240510 0 24.4 24.4 24.4 24.4 200 24.4
WBBW.US Westbury Bancorp Inc 20240510 0 27.52 27.52 27.52 27.52 0 27.52
WCRS.US Western Capital Resources Inc. 20240510 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240510 0 0.0003 0.002 0.0003 0.002 770500 0.002 up up correct
WDDD.US Worlds Inc. 20240510 0 0.038 0.038 0.038 0.038 10000 0.038
WDLF.US Social Life Network Inc 20240510 0 0.0005 0.0005 0.0004 0.0005 4033551 0.0005
WINR.US Simplicity Esports and Gaming Company. 20240510 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240510 0 0.3 0.31 0.3 0.3 5200 0.3
WRIV.US White River Bancshares Co. 20240510 0 54 54 54 54 0 54
WTBFB.US W T B Financial Crp B 20240510 0 258.61 260 252.11 257.28 1600 257.28 down up incorrect
XDSL.US mPhase Technologies Inc. 20240510 0 0.0007 0.0007 0.0007 0.0007 2 0.0007
XERI.US XERIANT INC 20240510 0 0.023 0.023 0.022 0.023 536100 0.023
ZCSH.US Grayscale Zcash Trust 20240510 0 5.17 5.3 5.1 5.15 7100 5.15 down up incorrect
ZDPY.US Zoned Properties Inc. 20240510 0 0.57 0.58 0.57 0.58 900 0.58 up down incorrect
ZNOG.US Zion Oil & Gas Inc 20240510 0 0.06 0.06 0.06 0.06 4826600 0.06

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