CollectAI

close-otc

2024/05/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240514 0 0.021 0.0218 0.0193 0.0193 8977968 0.0193 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240514 0 1.3 1.37 1.28 1.36 476400 1.36 up up correct
ABMC.US AMER BIO MEDICA CORP 20240514 0 0.0003 0.0003 0.0003 0.0003 5000 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240514 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240514 0 0.068 0.075 0.068 0.075 1100 0.075 up up correct
ACBM.US Acro Biomedical Co Ltd 20240514 0 0.105 0.105 0.105 0.105 0 0.105
ACFN.US Acorn Energy Inc. 20240514 0 9.5 9.5 9.5 9.5 2400 9.5
ACUR.US Acura Pharmaceuticals Inc. 20240514 0 0.0041 0.0041 0.0041 0.0041 0 0.0041
ADGO.US Advantego Corp 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240514 0 0.059 0.0625 0.059 0.0625 20100 0.0625 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240514 0 0.08 0.08 0.08 0.08 800 0.08
AERG.US Applied Energetics Inc. 20240514 0 2.06 2.12 2.06 2.1 47300 2.1 up up correct
AFIPA.US Amfi Corp A 20240514 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240514 0 0.03 0.03 0.03 0.03 0 0.03
AITX.US Artificial Intelligence Technology Solutions Inc 20240514 0 0.006 0.0064 0.0058 0.006 82552617 0.006
ALBY.US Community Capital Bancshares Inc. 20240514 0 18 18 18 18 0 18
ALDS.US APPlife Digital Solutions Inc. 20240514 0 0.0119 0.0119 0.0119 0.0119 0 0.0119
ALID.US Allied Corp. (California) 20240514 0 0.1555 0.1555 0.1555 0.1555 0 0.1555
ALKM.US Alkame Holdings Inc 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240514 0 26.7 27 26.66 27 3300 27 up up correct
ALTD.US Altitude International Inc. 20240514 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240514 0 0.0009 0.0011 0.0009 0.001 4191253 0.001 up up correct
AMBZ.US American Business Bank 20240514 0 32.96 32.96 32.96 32.96 0 32.96
AMCT.US American Education Center Inc. 20240514 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMIH.US AMERICAN INTL HLDGS CORP 20240514 0 0.0002 0.0002 0.0002 0.0002 2 0.0002
AMMJ.US American Cannabis Company Inc 20240514 0 0.012 0.013 0.01 0.011 334700 0.011 down down correct
AMMX.US AmeraMex International Inc. 20240514 0 0.14 0.14 0.14 0.14 0 0.14
AMNL.US Applied Minerals Inc. 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240514 0 0.04 0.04 0.04 0.04 48600 0.04
ANDR.US Andrea Electronics Corporation 20240514 0 0.0031 0.0047 0.003 0.0047 538875 0.0047 up up correct
ARBV.US American Riviera Bank 20240514 0 15.26 15.5 15.25 15.5 1500 15.5 up up correct
ARTH.US Arch Therapeutics Inc. 20240514 0 1.04 1.04 1.04 1.04 171 1.04
ARTNB.US Artesian Resources Corporation Class B 20240514 0 35.99 35.99 35.99 35.99 0 35.694
ATAO.US ALTAIR INTERNATIONAL CORP 20240514 0 0.07 0.07 0.055 0.06 57400 0.06 down down correct
ATGN.US Altigen Communications Inc 20240514 0 0.83 0.87 0.83 0.85 24500 0.85 up up correct
ATRX.US Adhera Therapeutics Inc 20240514 0 0.009 0.009 0.0081 0.0081 14158 0.0081 down down correct
ATVK.US Ameritek Ventures 20240514 0 0.0009 0.0009 0.0009 0.0009 1531 0.0009
AUNXF.US Axp Energy Ltd 20240514 0 0.0006 0.0006 0.0005 0.0005 200000 0.0005 down down correct
AXIM.US AXIM Biotechnologies Inc. 20240514 0 0.01 0.01 0.008 0.009 428600 0.009 down down correct
AZFL.US Amazonas Florestal New 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240514 0 0.75 0.75 0.75 0.75 2000 0.75
BANT.US Bantec Inc 20240514 0 0.0073 0.0085 0.007 0.0074 513792 0.0074 up up correct
BASA.US Basanite Inc. 20240514 0 0.009 0.012 0.009 0.009 111000 0.009
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240514 0 47.77 47.77 47.77 47.77 0 47.77
BAYP.US Bayport Intl Holdgs Inc 20240514 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240514 0 8.873 8.873 8.873 8.873 200 8.873
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240514 0 11.38 11.75 11.25 11.705 239700 11.705 up up correct
BCTF.US Bancorp 34 Inc. 20240514 0 8.82 9 8.65 9 12900 9 up up correct
BDCO.US Blue Dolphin Energy Company 20240514 0 7.42 8 7.41 7.45 5800 7.45 up up correct
BDGR.US Black Dragon Res Cos Inc 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240514 0 2.37 2.37 2.21 2.23 7800 2.23 down down correct
BEGI.US BlackStar Enterprise Group Inc. 20240514 0 0.003 0.0032 0.0025 0.0027 2248970 0.0027 down down correct
BELP.US Belpointe REIT Inc 20240514 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240514 0 27.15 27.15 27.15 27.15 265 27.15
BFCH.US Bitfrontier Capital Hldgs 20240514 0 0.0027 0.0028 0.0027 0.0028 930444 0.0028 up up correct
BIIO.US Bionovate Technologies 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240514 0 0.003 0.003 0.002 0.002 66497900 0.002 down up incorrect
BLGO.US BioLargo Inc. 20240514 0 0.36 0.36 0.35 0.36 166100 0.36
BMNM.US Bimini Capital Management Inc. Class A 20240514 0 0.84 0.84 0.84 0.84 0 0.84
BMTM.US Bright Mountain Media Inc. 20240514 0 0.0541 0.0541 0.0541 0.0541 0 0.0541
BNCC.US BNCCorp Inc. 20240514 0 21.94 21.94 21.94 21.94 0 21.94
BNET.US Bion Environmental Technologies Inc. 20240514 0 0.62 0.65 0.62 0.65 7400 0.65 up down incorrect
BOID.US Bank of Idaho Holding Co 20240514 0 28.2 28.2 28.2 28.2 0 28.2
BRLL.US Barrel Energy Inc 20240514 0 0.0057 0.0061 0.0053 0.0053 369176 0.0053 down up incorrect
BRSF.US BRAIN SCIENTIFIC INC 20240514 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240514 0 0.306 0.306 0.306 0.306 100 0.306
BSFO.US Bank San Francisco California NEW 20240514 0 27.7 27.7 27.7 27.7 0 27.7
BSPK.US Bespoke Extracts Inc 20240514 0 0.087 0.087 0.087 0.087 200 0.087
BTIM.US Boatim Inc. 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240514 0 0.07 0.08 0.07 0.07 566000 0.07
BUKS.US Butler National Corporation 20240514 0 0.84 0.85 0.83 0.83 207100 0.83 down down correct
BWMG.US BROWNIE'S MARINE GRP INC 20240514 0 0.009 0.009 0.009 0.009 500 0.009
CANB.US Can B Corp. 20240514 0 0.029 0.029 0.026 0.026 407000 0.026 down down correct
CANN.US General Cannabis Corp. 20240514 0 0.102 0.102 0.095 0.095 71200 0.095 down down correct
CAPC.US Capstone Cos. Inc. 20240514 0 0.012 0.013 0.012 0.012 4300 0.012
CAPS.US Capstone Therapeutics Corp. 20240514 0 4.63 4.63 4.63 4.63 0 4.63
CATV.US 4Cable Tv Intl Inc 20240514 0 0.0007 0.0009 0.0006 0.0008 13347578 0.0008 up up correct
CBAF.US Citba Financial Corporation 20240514 0 22.8 22.8 22.8 22.8 100 22.8
CBBI.US CBB Bancorp Inc 20240514 0 9.64 9.64 9.585 9.585 4227 9.585 down down correct
CBDS.US Cannabis Sativa Inc. 20240514 0 0.02 0.0222 0.0142 0.017 450200 0.017 down down correct
CBKM.US Consumers Bancorp Inc. 20240514 0 16.66 16.66 16.66 16.66 100 16.66
CBTN.US Citizens Bancorp Investment Inc Class A 20240514 0 26.5 27 26.5 27 1300 27 up up correct
CBWA.US Commencement Bank 20240514 0 9.99 9.99 9.99 9.99 0 9.99
CCNB.US Coastal Carolina Bancshares Inc. 20240514 0 9.44 9.44 9.44 9.44 0 9.44
CCOB.US Century Cobalt Corp. 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240514 0 0.0001 0.0001 0.0001 0.0001 81500 0.0001
CCUR.US CCUR Holdings Inc. 20240514 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240514 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240514 0 1.34 1.45 1.34 1.36 38200 1.36 up up correct
CFNB.US California First National Bancorp 20240514 0 19.15 19.15 19.15 19.15 0 19.15
CGLO.US Coro Global Inc 20240514 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240514 0 45.55 45.55 45.4 45.4 500 45.4 down down correct
CHUC.US CHARLIES HOLDINGS INC 20240514 0 0.1097 0.1097 0.093 0.095 11100 0.095 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240514 0 18.12 18.55 18.12 18.55 1900 18.55 up up correct
CLCS.US Cell Source Inc. 20240514 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
CLRD.US CLEARDAY INC 20240514 0 0.63 0.63 0.56 0.63 1400 0.63
CLSH.US CLS Holdings USA Inc 20240514 0 0.0451 0.055 0.0332 0.055 605156 0.055 up up correct
CMTV.US Community Bancorp. 20240514 0 16.49 16.49 16.49 16.49 0 16.49
CMUV.US CMUV BANCORP 20240514 0 17.5 17.5 17.5 17.5 200 17.5
CMXC.US Cell MedX Corp. 20240514 0 0.021 0.021 0.021 0.021 20012 0.021
CNAF.US Commercial National Financial Corporation 20240514 0 10.05 10.05 10.05 10.05 0 10.05
CNBB.US CNB Community Bancorp Inc 20240514 0 33.25 33.25 33.25 33.25 500 33.25
CNBN.US CNB Bank Shares Inc. 20240514 0 17.05 17.05 17.05 17.05 0 17.05
CNBX.US Cannabics Pharmaceuticals Inc. 20240514 0 0.01 0.01 0.01 0.01 1288100 0.01
CNFN.US CFN Enterprises Inc 20240514 0 0.75 0.75 0.75 0.75 0 0.75
COSO.US CoastalSouth Bancshares Inc. 20240514 0 16.32 16.32 16.32 16.32 200 16.32
CPKF.US Chesapeake Financial Shares Inc. 20240514 0 17.75 17.84 17.75 17.84 2500 17.84 up up correct
CPMV.US MOSAIC IMMUNOENGINEERING 20240514 0 0.103 0.4 0.103 0.4 1000 0.4 up up correct
CPTP.US Capital Properties Inc. 20240514 0 10.05 10.05 10.05 10.05 0 10.05
CPWR.US Ocean Thermal Energy Corp. 20240514 0 0.0295 0.0295 0.0285 0.0285 38142 0.0285 down down correct
CRMZ.US CreditRiskMonitor.com Inc. 20240514 0 2.05 2.1 2.01 2.1 19800 2.1 up up correct
CRSS.US Crossroads Systems Inc. 20240514 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240514 0 0.008 0.008 0.0074 0.0075 325200 0.0075 down down correct
CRVW.US CareView Communications Inc. 20240514 0 0.05 0.05 0.05 0.05 17100 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240514 0 0.033 0.0405 0.0318 0.039 494820 0.039 up up correct
CSHX.US Cashmere Valley Bank 20240514 0 49.79 49.79 49.79 49.79 0 49.79
CTGL.US Citrine Global Corp 20240514 0 0.01 0.01 0.01 0.01 0 0.01
CTUY.US Century Next Financial Corporation 20240514 0 34 34 31.5 32 700 32 down up incorrect
CVAT.US Cavitation Technologies Inc. 20240514 0 0.01 0.01 0.01 0.01 468700 0.01
CVSI.US CV Sciences Inc. 20240514 0 0.05 0.05 0.05 0.05 288200 0.05
CWBK.US CW Bancorp 20240514 0 30.25 30.25 30.25 30.25 0 30.25
CWGL.US Crimson Wine Group Ltd. 20240514 0 5.83 5.87 5.83 5.85 2600 5.85 up down incorrect
CWPE.US CW Petroleum Corp 20240514 0 0.15 0.15 0.15 0.15 0 0.15
CYBL.US Cyberlux Corp 20240514 0 0.0025 0.006 0.0025 0.0056 4577792 0.0056 up down incorrect
CYDY.US CytoDyn Inc. 20240514 0 0.14 0.17 0.14 0.17 869700 0.17 up down incorrect
CYSM.US Community Bancorp of Santa Maria 20240514 0 10.5 10.5 10.5 10.5 0 10.5
DBIN.US Dacotah Banks Inc. 20240514 0 30.75 30.75 30.75 30.75 100 30.75
DCSX.US DIRECT COMM SOLUTIONS 20240514 0 0.55 0.55 0.55 0.55 0 0.55
DFCO.US DALRADA FINCL CORP 20240514 0 0.213 0.213 0.191 0.198 112686 0.198 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240514 0 0.0499 0.0499 0.0499 0.0499 0 0.0499
DIGP.US DigiPath Inc. 20240514 0 0.025 0.0343 0.0211 0.0307 25500 0.0307 up up correct
DIMC.US Dimeco Inc. 20240514 0 37.99 37.99 37.99 37.99 0 37.99
DPLS.US Darkpulse Inc 20240514 0 0.0009 0.0011 0.0009 0.001 20551155 0.001 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240514 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240514 0 0.0002 0.0003 0.0002 0.0003 2034573 0.0003 up up correct
DSBX.US Dogwood State Bank 20240514 0 15.5 15.5 15.5 15.5 0 15.5
DTGI.US Digerati Technologies Inc 20240514 0 0.022 0.0243 0.0215 0.023 122300 0.023 up up correct
DYNR.US DynaResource Inc. 20240514 0 1.95 1.95 1.93 1.95 800 1.95
EACO.US EACO Corporation 20240514 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240514 0 0.055 0.0555 0.0452 0.0452 785000 0.0452 down up incorrect
EFSI.US Eagle Financial Services Inc. 20240514 0 28.5 28.5 28.5 28.5 0 28.5
ELTP.US Elite Pharmaceuticals Inc. 20240514 0 0.14 0.14 0.13 0.14 412600 0.14
ELVG.US ELVICTOR GROUP INC 20240514 0 0.01 0.01 0.01 0.01 0 0.01
EMED.US ELECTROMEDICAL TECH INC 20240514 0 0.0004 0.0004 0.0004 0.0004 255000 0.0004
EMMA.US Emmaus Life Sciences Inc. 20240514 0 0.103 0.103 0.103 0.103 100 0.103
EMYB.US Embassy Bancorp Inc. 20240514 0 13.49 13.49 13.49 13.49 0 13.49
ENBP.US ENB Financial Corp 20240514 0 15.2 15.2 14.5 15.2 2655 15.2
ENDV.US Endonovo Therapeutics Inc. 20240514 0 0.0015 0.0015 0.0015 0.0015 464300 0.0015
ENZC.US Enzolytics Inc 20240514 0 0.0038 0.0049 0.0033 0.0039 19378047 0.0039 up down incorrect
ENZN.US Enzon Pharmaceuticals Inc 20240514 0 0.07 0.09 0.07 0.09 2800 0.09 up down incorrect
EQFN.US Equitable Financial Corp 20240514 0 12.65 12.65 12.65 12.65 0 12.65
ESBS.US ES Bancshares Inc 20240514 0 5.15 5.15 5.15 5.15 0 5.15
ESMC.US Escalon Medical Corp. 20240514 0 0.19 0.19 0.19 0.19 1000 0.19
ETCG.US Grayscale Ethereum Classic Trust 20240514 0 12.01 12.07 11.5 11.55 44900 11.55 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240514 0 21.03 21.35 20.75 20.9 1559100 20.9 down down correct
ETST.US Earth Science Tech Inc. 20240514 0 0.1401 0.17 0.1325 0.1462 352906 0.1462 up up correct
EWLL.US eWellness Healthcare Corp. 20240514 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EXEO.US Exeo Entertainment Inc. 20240514 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240514 0 3.44 3.53 3.43 3.5 9100 3.5 up up correct
FALC.US FalconStor Software Inc. 20240514 0 1.77 1.77 1.77 1.77 0 1.77
FBAK.US First National Bank Alaska 20240514 0 199.94 200 195.25 195.28 1100 195.28 down down correct
FBPA.US Farmers Bank of Appomattox 20240514 0 22.1 22.1 22.1 22.1 100 22.1
FBTT.US First Bankers Trustshares Inc. 20240514 0 15.28 15.28 15.28 15.28 0 15.28
FCIC.US FCCC Inc. 20240514 0 0.48 0.48 0.29 0.29 300 0.29 down down correct
FDCT.US FDCTECH INC 20240514 0 0.014 0.019 0.014 0.019 64600 0.019 up up correct
FDVA.US Freedom Bank of Virginia 20240514 0 9.87 9.87 9.87 9.87 800 9.87
FETM.US Fentura Financial Inc. 20240514 0 23.02 23.25 23 23.25 1300 23.25 up up correct
FFLO.US FREE FLOW INC 20240514 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240514 0 68.5 68.5 68.5 68.5 0 68.5
FGCO.US Financial Gravity Companies Inc. 20240514 0 0.4 0.4 0.4 0.4 0 0.4
FGNV.US Forge Innovation Development Corp 20240514 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240514 0 0.0175 0.0175 0.0175 0.0175 0 0.0175
FISB.US 1st Capital Bancorp 20240514 0 10.4 10.4 10.4 10.4 0 10.4
FLES.US THE 4 LESS GROUP INC 20240514 0 0.013 0.013 0.012 0.013 583900 0.013
FLSS.US Forbes Energy Services Ltd 20240514 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240514 0 4799.9902 4840 4794.9902 4800 100 4800 up up correct
FMBM.US F & M Bank Corp. 20240514 0 15.3 16.4 15.3 16 5000 16 up up correct
FMCB.US Farmers & Merchants Bancorp 20240514 0 1065 1074.96 1050 1050 100 1050 down down correct
FMCC.US Freddie Mac 20240514 0 1.4 1.45 1.36 1.44 3105800 1.44 up up correct
FMHS.US FARMHOUSE INC 20240514 0 0.151 0.151 0.084 0.084 20140 0.084 down down correct
FNAM.US Evolutionary Genomics Inc. 20240514 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240514 0 24.5 24.5 24.5 24.5 200 24.5
FNMA.US Federal National Mortgage Association 20240514 0 1.47 1.51 1.44 1.5 3276300 1.5 up up correct
FNRN.US First Northern Community Bancorp 20240514 0 8.94 8.94 8.94 8.94 0 8.94
FORW.US Forwardly Inc 20240514 0 0.0115 0.0154 0.011 0.0138 871970 0.0138 up up correct
FRSB.US First Resource Bank 20240514 0 13.25 13.35 13.25 13.25 700 13.25
FSSN.US FISION Corp. 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240514 0 4.84 4.89 4.82 4.864 36200 4.864 up up correct
FTLF.US FitLife Brands Inc 20240514 0 30.09 30.7999 29.5046 29.6177 7427 29.6177 down down correct
FUST.US Fuse Group Holding Inc. 20240514 0 0.33 0.38 0.33 0.35 14100 0.35 up up correct
FWONB.US Liberty Media Formula One Corporation Series B 20240514 0 66.5 66.5 66.5 66.5 0 66.5
GAXY.US Galaxy Next Generation Inc. 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240514 0 15.7 15.7 15.69 15.7 10457 15.7
GBLX.US GB Sciences Inc 20240514 0 0.01 0.01 0.01 0.01 64600 0.01
GBTC.US Grayscale Bitcoin Trust 20240514 0 55.14 55.42 54.35 54.78 3738100 54.78 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240514 0 0.0006 0.0007 0.0006 0.0007 532110 0.0007 up up correct
GCEH.US Global Clean Energy Holdings Inc. 20240514 0 0.8755 0.92 0.871 0.9 25527 0.9 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240514 0 18.89 18.89 18.52 18.722 32100 18.722 down down correct
GIBX.US GIB CAP GROUP INC 20240514 0 0.012 0.012 0.012 0.012 0 0.012
GIGA.US Giga-tronics Incorporated 20240514 0 0.18 0.18 0.17 0.18 7300 0.18
GKIN.US Guskin Gold Corp. 20240514 0 0.008 0.0085 0.008 0.008 14782 0.008
GKIT.US Greenkraft Inc. 20240514 0 0.0932 0.0932 0.0498 0.0498 18700 0.0498 down down correct
GLAE.US GlassBridge Enterprises Inc 20240514 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240514 0 1.1 1.2 1.1 1.15 30700 1.15 up up correct
GLNS.US Golden Star Resource Corp. 20240514 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240514 0 1.56 1.56 1.5 1.55 14800 1.55 down down correct
GMER.US GOOD GAMING INC 20240514 0 0.0174 0.0179 0.0174 0.0174 60100 0.0174
GMGT.US Gaming Technologies Inc. 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRV.US Grand River Commerce Inc. 20240514 0 3 3 3 3 0 3
GPFT.US Grapefruit USA Inc 20240514 0 0.0011 0.0012 0.0011 0.0012 1600 0.0012 up up correct
GPOX.US GPO PLUS INC 20240514 0 0.104 0.104 0.095 0.1 94800 0.1 down down correct
GRMC.US GOLDRICH MINING CO 20240514 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GRWC.US Grow Capital Inc. 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240514 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240514 0 0.0005 0.0005 0.0004 0.0004 17767181 0.0004 down down correct
GSTX.US Graphene & Solar Technologies Ltd. 20240514 0 0.0031 0.0031 0.0031 0.0031 0 0.0031
GTEH.US Gentech Holdings Inc 20240514 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240514 0 0.16 0.17 0.141 0.1503 693900 0.1503 down down correct
GTLL.US Global Techs Ltd 20240514 0 0.0003 0.0003 0.0002 0.0003 136055296 0.0003
GVSI.US Good Vibrations Shoes Inc 20240514 0 0.0021 0.0024 0.002 0.0024 1296469 0.0024 up up correct
GWSN.US Gulf West Security Network Inc. 20240514 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240514 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240514 0 35.31 35.31 33.5 34.22 1300 34.22 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240514 0 21.09 21.09 20.77 20.77 400 20.77 down up incorrect
HCBC.US High Country Bancorp Inc. 20240514 0 30.46 30.46 30.46 30.46 0 30.46
HCMC.US Healthier Choices Mgmt 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240514 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240514 0 0.495 0.5 0.4851 0.495 23476 0.495
HLAN.US Heartland BancCorp 20240514 0 90.25 90.25 90.25 90.25 0 90.25
HLYK.US HealthLynked Corp 20240514 0 0.052 0.059 0.05 0.056 18400 0.056 up down incorrect
HMBL.US Humbl Inc 20240514 0 0.0007 0.0008 0.0007 0.0007 89486000 0.0007
HMMR.US Hammer Fiber Optics Holdings Corp. 20240514 0 0.264 0.264 0.25 0.25 6400 0.25 down up incorrect
HPNN.US Hop-On Inc 20240514 0 0.0004 0.0005 0.0004 0.0004 643685 0.0004
HPTO.US hopTo Inc. 20240514 0 0.04 0.04 0.04 0.04 0 0.04
HQDA.US HQDA Elderly Life Network Corp. 20240514 0 0.1338 0.1338 0.1338 0.1338 0 0.1338
HWIN.US Hometown International Inc. 20240514 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240514 0 0.105 0.105 0.105 0.105 0 0.105
HYEX.US HEALTHY EXTRACTS INC 20240514 0 2 2 2 2 0 2
HYSR.US Sunhydrogen Inc. 20240514 0 0.015 0.015 0.014 0.015 2565500 0.015
HZEN.US Grayscale Horizen Trust 20240514 0 4.354 4.52 4.25 4.26 6900 4.26 down up incorrect
ICBU.US Imd Companies Inc 20240514 0 0.0004 0.0005 0.0004 0.0004 6010394 0.0004
ICCT.US iCoreConnect Inc. 20240514 0 1.09 1.18 1.09 1.12 33777 1.12 up down incorrect
ICNB.US Iconic Brands Inc. 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240514 0 1.4545 1.465 1.45 1.45 5352 1.45 down down correct
IEHC.US IEH Corporation 20240514 0 5.85 5.85 5.85 5.85 0 5.85
IFHI.US Integrated Financial Holdings Inc. 20240514 0 30.95 30.95 30.95 30.95 0 30.95
IGEN.US IGEN Networks Corp. 20240514 0 0.0003 0.0003 0.0002 0.0002 254212 0.0002 down down correct
ILAL.US International Land Alliance Inc. 20240514 0 0.039 0.06 0.039 0.06 82200 0.06 up up correct
ILUS.US Ilustrato Pictures Intl 20240514 0 0.008 0.009 0.008 0.008 5941900 0.008
IMCI.US INFINITE GROUP INC 20240514 0 0.005 0.005 0.005 0.005 0 0.005
IMII.US Inception Mining Inc. 20240514 0 0.0011 0.0012 0.0011 0.0012 556593 0.0012 up up correct
INBC.US InBankShares Corporation 20240514 0 8.02 8.02 8.02 8.02 0 8.02
INBP.US Integrated BioPharma Inc. 20240514 0 0.22 0.22 0.22 0.22 100 0.22
INFT.US Infinity Bank 20240514 0 9.3 9.3 9.3 9.3 0 9.23
INIS.US International Isotopes Inc. 20240514 0 0.03 0.03 0.03 0.03 5000 0.03
INKW.US Greene Concepts Inc New 20240514 0 0.0062 0.0069 0.0052 0.0057 21917389 0.0057 down down correct
INLB.US Item 9 Labs Corp. 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
INND.US Innerscope Hearing Tech 20240514 0 0.0002 0.0003 0.0002 0.0003 32147361 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240514 0 0.138 0.138 0.138 0.138 0 0.138
INTV.US Integrated Ventures Inc 20240514 0 0.96 1.14 0.96 1.08 1000 1.08 up up correct
INVU.US InvestView Inc. 20240514 0 0.0146 0.0161 0.0146 0.0149 107826 0.0149 up down incorrect
IONI.US I-On Digital Corp. 20240514 0 0.462 0.52 0.462 0.47 27800 0.47 up down incorrect
IPIX.US Innovation Pharmaceuticals Inc 20240514 0 0.0013 0.0013 0.0013 0.0013 6354 0.0013
IPSI.US Innovative Payment Solutions Inc. 20240514 0 0.159 0.18 0.159 0.165 4400 0.165 up down incorrect
IQST.US Iqstel Inc 20240514 0 0.341 0.357 0.331 0.34 333900 0.34 down up incorrect
ISBA.US Isabella Bank Corporation 20240514 0 18.41 18.46 18.3 18.3 2000 18.3 down up incorrect
ISCO.US International Stem Cell Corporation 20240514 0 0.11 0.11 0.09 0.09 1400 0.09 down up incorrect
IVDN.US Innovative Designs Inc. 20240514 0 0.17 0.17 0.17 0.17 0 0.17
IVFH.US Innovative Food Holdings Inc. 20240514 0 0.93 0.9597 0.92 0.93 58910 0.93
IWSY.US ImageWare Systems Incorporated 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240514 0 24 24 24 24 200 24
JFBC.US Jeffersonville Bancorp 20240514 0 17.03 17.03 17 17 400 17 down up incorrect
JKSM.US Jacksam Corp. 20240514 0 0.012 0.012 0.012 0.012 0 0.012
JSDA.US Jones Soda Co. 20240514 0 0.275 0.278 0.265 0.273 221500 0.273 down up incorrect
KAYS.US Kaya Holdings Inc. 20240514 0 0.0451 0.0469 0.0425 0.0469 14300 0.0469 up down incorrect
KBLB.US Kraig Biocraft Laboratories Inc. 20240514 0 0.1268 0.1281 0.1106 0.1152 1382109 0.1152 down up incorrect
KBPH.US Kyto Technology and Life Science Inc. Class B 20240514 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240514 0 36 36 36 36 3000 36
KGKG.US Kona Gold Solutions Inc. 20240514 0 0.0016 0.0017 0.0012 0.0013 50823874 0.0013 down down correct
KISB.US Kish Bancorp Inc. 20240514 0 31.5 31.5 31.5 31.5 0 31.5
KITL.US Kisses From Italy Inc 20240514 0 0.0018 0.0018 0.0018 0.0018 40050 0.0018
KTEL.US KonaTel Inc. 20240514 0 0.63 0.657 0.63 0.657 4300 0.657 up up correct
KTHN.US Katahdin Bankshares Corp. 20240514 0 22 22 22 22 0 22
LBRDB.US Liberty Broadband Corp. Class B 20240514 0 54 54 54 54 0 54
LBSR.US LIBERTY STAR URANM METLS 20240514 0 0.322 0.3505 0.322 0.345 5100 0.345 up up correct
LBUY.US Leafbuyer Technologies Inc. 20240514 0 0.024 0.027 0.022 0.027 79700 0.027 up up correct
LDSN.US Luduson G Inc 20240514 0 0.0492 0.0492 0.048 0.048 11000 0.048 down down correct
LEAI.US Legacy Education Alliance Inc 20240514 0 0.119 0.119 0.119 0.119 0 0.119
LFGP.US Ledyard Financial Group Inc. 20240514 0 14.75 14.98 14.05 14.25 34995 14.0409 down down correct
LGCP.US LEGION CAP CORP 20240514 0 0.1 0.1 0.1 0.1 0 0.1
LGIQ.US Logiq Inc. 20240514 0 0.032 0.032 0.03 0.032 204100 0.032
LICT.US LICT Corporation 20240514 0 15800 15834 15500 15834 100 15834 up up correct
LIVC.US Live Current Media Inc. 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240514 0 31.71 31.71 31.71 31.71 0 31.71
LQMT.US Liquidmetal Technologies Inc. 20240514 0 0.06 0.06 0.06 0.06 141500 0.06
LSMG.US Lode-Star Mining Inc. 20240514 0 0.008 0.008 0.008 0.008 0 0.008
LTCN.US Grayscale Litecoin TR LTC 20240514 0 28.1 28.9 27.66 28.75 80700 28.75 up up correct
LTNC.US Labor Smart Inc 20240514 0 0.0029 0.0037 0.0029 0.0036 23204770 0.0036 up up correct
LTUM.US Lithium Corporation 20240514 0 0.037 0.037 0.035 0.036 104500 0.036 down down correct
LUMB.US Lumbee Guaranty Bank 20240514 0 9.5 9.5 9.5 9.5 0 9.5
LUVU.US Luvu Brands Inc. 20240514 0 0.06 0.06 0.06 0.06 20000 0.06
LYBC.US Lyons Bancorp Inc. 20240514 0 39.5 39.5 39.5 39.5 0 39.5
MACE.US Mace Security International Inc. 20240514 0 0.0469 0.0469 0.0376 0.0376 22038 0.0376 down down correct
MAGE.US Magellan Gold Corporation 20240514 0 0.1348 0.1348 0.1348 0.1348 0 0.1348
MBLU.US Morris State Bancshares Inc 20240514 0 17.85 17.85 17.85 17.85 0 17.85
MCBI.US Mountain Commerce Bancorp Inc. 20240514 0 17.5 17.5 17.5 17.5 0 17.5
MCOA.US Marijuana Company of America Inc. 20240514 0 0.0002 0.0002 0.0001 0.0001 16305949 0.0001 down down correct
MDCN.US Medican Enterprises Inc 20240514 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240514 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240514 0 0.76 0.77 0.76 0.76 59100 0.76
MFON.US Mobivity Holdings Corp. 20240514 0 0.36 0.4 0.21 0.31 113500 0.31 down down correct
MGTI.US MGT Capital Investments Inc. 20240514 0 0.0012 0.0016 0.0012 0.0015 4139775 0.0015 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240514 0 17.52 17.52 17.52 17.52 500 17.52
MHTX.US Manhattan Scientifics Inc. 20240514 0 0.001 0.0013 0.001 0.0013 1307290 0.0013 up up correct
MITI.US MITESCO INC 20240514 0 0.28 0.43 0.26 0.43 5600 0.43 up up correct
MJHI.US MJ Harvest Inc. 20240514 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240514 0 0.0021 0.0022 0.0019 0.0021 5349950 0.0021
MJNE.US MJ HOLDINGS INC 20240514 0 0.006 0.006 0.005 0.006 16200 0.006
MMEX.US Mmex Resources Corp 20240514 0 0.0001 0.0002 0.0001 0.0001 23235437 0.0001
MMND.US Mastermind Inc. 20240514 0 0.05 0.05 0.05 0.05 100 0.05
MNBO.US MNB Holdings Corporation 20240514 0 26 26 26 26 49 26
MNMB.US Merchants & Marine Bancorp Inc. 20240514 0 44.5 44.5 44.5 44.5 200 44.5
MNTR.US Mentor Capital Inc. 20240514 0 0.05 0.05 0.05 0.05 37900 0.05
MPIR.US Empire Diversified Energy Inc. 20240514 0 0.18 0.18 0.18 0.18 100 0.18
MRMD.US MariMed Inc 20240514 0 0.255 0.278 0.25 0.255 585700 0.255
MRZM.US Marizyme Incorporated 20240514 0 0.06 0.06 0.06 0.06 0 0.06
MVLY.US Mission Valley Bancorp 20240514 0 13.71 13.71 13.71 13.71 0 13.71
NANX.US Nanophase Technologies Corporation 20240514 0 1.35 1.35 1.35 1.35 1800 1.35
NASB.US NASB Financial Inc. 20240514 0 33.95 33.95 33.95 33.95 0 33.95
NAUH.US National American University Holdings Inc. 20240514 0 0.05 0.05 0.05 0.05 2000 0.05
NBIO.US Nascent Biotech Inc. 20240514 0 0.0995 0.0995 0.0995 0.0995 0 0.0995
NGTF.US NightFood Holdings Inc. 20240514 0 0.0126 0.0159 0.0122 0.0122 175883 0.0122 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240514 0 15 15 14 14 1100 14 down down correct
NLCP.US NewLake Capital Partners 20240514 0 20.5 20.55 20.25 20.34 80600 20.34 down down correct
NLST.US Netlist Inc 20240514 0 1.3 1.41 1.3 1.33 318600 1.33 up up correct
NOBH.US Nobility Homes Inc. 20240514 0 31.8 31.8 31.8 31.8 0 31.8
NOHO.US Novation Holdings Inc 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240514 0 0.055 0.055 0.055 0.055 0 0.055
NROM.US Noble Roman's Inc. 20240514 0 0.44 0.51 0.41 0.46 79400 0.46 up up correct
NSAV.US Net Savings Link Inc 20240514 0 0.0123 0.0129 0.0088 0.0099 102875224 0.0099 down down correct
NUGS.US Cannabis Strategic Ventures 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NUMD.US Nu-Med Plus Inc. 20240514 0 0.0499 0.0499 0.0499 0.0499 10000 0.0499
NUVR.US Nuvera Communications Inc. 20240514 0 10 10.06 9.5 9.6 2900 9.6 down down correct
NWBO.US Northwest Biotherapeutics Inc. 20240514 0 0.49 0.52 0.49 0.5 2021500 0.5 up up correct
NWYF.US Northway Financial Inc. 20240514 0 18.25 18.25 18 18 33300 18 down down correct
NXEN.US Nexien BioPharma Inc. 20240514 0 0.016 0.016 0.016 0.016 1700 0.016
ODII.US ODYSSEY SEMCONDCTR TECH 20240514 0 0.0747 0.0747 0.0747 0.0747 0 0.0747
ODYY.US Odyssey Group International Inc. 20240514 0 0.03 0.03 0.028 0.03 42600 0.03
OMTK.US Omnitek Engineering Corp. 20240514 0 0.02 0.02 0.02 0.02 0 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240514 0 1.26 1.26 1.26 1.26 0 1.26
OPTI.US Optec International Inc 20240514 0 0.0025 0.0026 0.0022 0.0023 14493713 0.0023 down down correct
OPVS.US NanoFlex Power Corp. 20240514 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240514 0 8.05 8.37 7.9901 8.01 65012 8.01 down down correct
OSBK.US Oconee Financial Corporation 20240514 0 34.25 34.25 34.25 34.25 0 34.25
OTCM.US OTC Markets Group Inc. 20240514 0 51.78 51.8 51.78 51.8 900 51.8 up up correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240514 0 0.04 0.04 0.04 0.04 10500 0.04
OTTW.US Ottawa Bancorp Inc. 20240514 0 11.22 11.3 11.22 11.3 12000 11.3 up up correct
OWPC.US One World Pharma Inc. 20240514 0 0.0485 0.0586 0.0485 0.0586 226210 0.0586 up up correct
OZSC.US Ozop Energy Solutions Inc 20240514 0 0.0014 0.0015 0.0012 0.0013 36089576 0.0013 down down correct
PBAM.US Private Bancorp of America Inc. 20240514 0 34.01 34.01 33.94 34 5000 34 down down correct
PBIO.US Pressure BioSciences Inc. 20240514 0 0.2 0.24 0.2 0.22 25900 0.22 up up correct
PBNC.US PB Financial Corporation 20240514 0 42.9 42.9 42.9 42.9 0 42.9
PBNK.US Pinnacle Bank 20240514 0 16 16 16 16 300 16
PBSV.US Pharma-Bio Serv Inc. 20240514 0 0.65 0.71 0.65 0.65 2300 0.65
PBYA.US Upstryve Inc 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240514 0 15.5 15.5 15.5 15.5 0 15.5
PFHO.US Pacific Health Care Organization Inc. 20240514 0 0.7 0.7 0.7 0.7 1600 0.7
PFLC.US Pacific Financial Corporation 20240514 0 9.55 9.55 9.49 9.5 10936 9.5 down down correct
PFTI.US Puradyn Filter Technologies Incorporated 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240514 0 0.0798 0.0799 0.0731 0.0731 17100 0.0731 down down correct
PGTK.US Pacific Green Technologies Inc. 20240514 0 0.39 0.39 0.39 0.39 2800 0.39
PHCG.US Pure Harvest Cannabis Group Inc. 20240514 0 0.002 0.002 0.002 0.002 0 0.002
PHIL.US Phi Group Inc 20240514 0 0.0004 0.0004 0.0002 0.0003 530740510 0.0003 down down correct
PHOT.US GrowLife Inc. 20240514 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
PKTX.US ProtoKinetix Incorporated 20240514 0 0.0136 0.015 0.0136 0.015 5100 0.015 up up correct
PMHG.US Prime Meridian Holding Co. 20240514 0 21.4 21.5 21.4 21.5 400 21.5 up up correct
PPBN.US Pinnacle Bankshares Corporation 20240514 0 27.25 27.25 27.25 27.25 0 27.25
PPHI.US Positive Physicians Holdings Inc. 20240514 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240514 0 0.17 0.18 0.17 0.17 17500 0.17
PSBQ.US PSB Holdings Inc. 20240514 0 20.25 20.25 20.25 20.25 0 20.25
PTOI.US Plastic2Oil Inc. 20240514 0 0.0047 0.0047 0.0047 0.0047 1333 0.0047
PUBC.US PureBase Corporation 20240514 0 0.066 0.066 0.066 0.066 4300 0.066
PURE.US Pure Bioscience Inc. 20240514 0 0.07 0.07 0.07 0.07 800 0.07
PVCT.US Provectus Biopharmaceuticals Inc. 20240514 0 0.188 0.194 0.188 0.194 28500 0.194 up up correct
PWCO.US PwrCor Inc. 20240514 0 0.068 0.068 0.068 0.068 0 0.068
PXFG.US Phoenix Footwear Group Inc. 20240514 0 0.03 0.03 0.03 0.03 0 0.03
QBIO.US Q BioMed Inc. 20240514 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
QEPC.US Q.E.P. CO INC 20240514 0 28.01 28.38 28.01 28.1 1800 28.1 up up correct
QGSI.US QuantGate Systems Inc 20240514 0 0.0161 0.0199 0.016 0.016 72000 0.016 down down correct
QMCI.US QuoteMedia Inc. 20240514 0 0.19 0.19 0.19 0.19 2500 0.19
QNTO.US Quaint Oak Bancorp Inc. 20240514 0 10.1 10.1 10.1 10.1 0 10.1
QPRC.US Quest Patent Research Corp. 20240514 0 0.52 0.52 0.52 0.52 0 0.52
QRON.US Qrons Inc. 20240514 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSEP.US QS Energy Inc. 20240514 0 0.04 0.04 0.03 0.04 35300 0.04
RASP.US Rasna Therapeutics Inc. 20240514 0 0.011 0.011 0.011 0.011 0 0.011
RDGL.US Vivos Inc 20240514 0 0.1945 0.2105 0.1805 0.2008 1810684 0.2008 up up correct
RELT.US Reliant Holdings Inc. 20240514 0 0.1 0.1 0.1 0.1 0 0.1
RGBP.US Regen Biopharma Inc 20240514 0 0.5601 0.71 0.5601 0.6901 18142 0.6901 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240514 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240514 0 0.0013 0.0013 0.0013 0.0013 170565 0.0013
RMHB.US Rocky Mountain High Brands Inc 20240514 0 0.011 0.0123 0.01 0.0123 16900 0.0123 up up correct
ROYE.US Royal Energy Resources Inc. 20240514 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240514 0 0.05 0.05 0.05 0.05 0 0.05
RPMT.US Rego Payment Architectures Inc 20240514 0 1.01 1.06 0.951 0.991 115400 0.991 down down correct
RRIF.US Rainforest Resources Inc. 20240514 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240514 0 0.001 0.001 0.0009 0.001 3167250 0.001
RSTN.US RDE INC 20240514 0 3.87 3.927 3.81 3.927 1309 3.927 up up correct
RWCB.US Redwood Capital Bancorp 20240514 0 20.2 20.2 20.2 20.2 200 20.2
RXMD.US Progressive Care Inc. 20240514 0 2.155 2.305 1.85 2.19 4600 2.19 up up correct
SABK.US South Atlantic Bancshares Inc. 20240514 0 11.24 11.48 11.24 11.48 7000 11.48 up up correct
SAML.US SAMSARA LUGGAGE INC 20240514 0 0.0174 0.018 0.0166 0.0178 119801 0.0178 up up correct
SANP.US Santo Mining Corp 20240514 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240514 0 0.33 0.33 0.25 0.3 14900 0.3 down down correct
SCIA.US SCI Engineered Materials Inc. 20240514 0 5.25 5.25 5.25 5.25 300 5.25
SCND.US Scientific Industries Inc. 20240514 0 2 2 2 2 0 2
SCOO.US School Specialty Inc. 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240514 0 29.7 29.7 29.43 29.43 600 29.43 down down correct
SEGI.US Sycamore Entmt Group Inc 20240514 0 0.0005 0.0006 0.0004 0.0006 640256 0.0006 up up correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240514 0 0.1 0.11 0.09 0.1 122600 0.1
SGMD.US Sugarmade Inc. 20240514 0 0.0075 0.0075 0.0044 0.0044 24027 0.0044 down down correct
SHMP.US NaturalShrimp Inc. 20240514 0 0.011 0.011 0.01 0.011 819400 0.011
SHRG.US Sharing Services Global Corp. 20240514 0 0.002 0.002 0.002 0.002 12700 0.002
SHWZ.US Medicine Man Technologies Inc. 20240514 0 0.5495 0.58 0.45 0.45 498504 0.45 down up incorrect
SING.US SinglePoint Inc. 20240514 0 0.182 0.186 0.171 0.171 351200 0.171 down up incorrect
SIRC.US Solar Integrated Roofing Corp 20240514 0 0.0002 0.0002 0.0001 0.0001 46488675 0.0001 down up incorrect
SKAS.US Saker Aviation Services Inc. 20240514 0 12 12 11.5 11.5 2100 11.5 down up incorrect
SKVI.US Skinvisible Inc. 20240514 0 0.101 0.101 0.101 0.101 0 0.101
SKYE.US SKYE BIOSCIENCE INC 20240514 0 11.55 12.864 11.24 12.15 149200 12.15 up down incorrect
SMGI.US SMG Industries Inc. 20240514 0 0.041 0.041 0.041 0.041 0 0.041
SMKG.US SMART CARD MKTG SYS INC 20240514 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240514 0 0.0003 0.0003 0.0003 0.0003 1210000 0.0003
SNVP.US Savoy Energy Corp New 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240514 0 0.0202 0.0202 0.0199 0.0199 1078825 0.0199 down up incorrect
SNYR.US Synergy CHC Corp. 20240514 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240514 0 11.68 11.68 10.44 11.11 70000 11.11 down up incorrect
SPGX.US Sustainable Projects Group Inc 20240514 0 0.038 0.038 0.038 0.038 0 0.038
SPYR.US SPYR INC 20240514 0 0.0001 0.0001 0.0001 0.0001 2198600 0.0001
SRGZ.US Star Gold Corp. 20240514 0 0.03 0.03 0.03 0.03 0 0.03
STBI.US Sturgis Bancorp Inc. 20240514 0 16.49 16.5 16.49 16.5 700 16.5 up up correct
STCB.US Starco Brands Inc 20240514 0 0.11 0.11 0.11 0.11 15000 0.11
STEV.US Stevia Corp 20240514 0 0.003 0.0031 0.003 0.0031 12000 0.0031 up up correct
STHI.US Sprout Tiny Homes Inc. 20240514 0 0.0141 0.0141 0.0141 0.0141 14500 0.0141
STLY.US HG Holdings Inc. 20240514 0 5.25 5.25 5.25 5.25 0 5.25
STMH.US Stem Holdings Inc. 20240514 0 0.031 0.031 0.031 0.031 0 0.031
SUME.US Summer Energy Holdings Inc. 20240514 0 0.48 0.48 0.48 0.48 800 0.48
SUND.US Sundance Strategies Inc. 20240514 0 0.955 0.955 0.955 0.955 0 0.955
SVBT.US SVB & T Corporation 20240514 0 38.5 38.5 38.5 38.5 0 38.5
SYEV.US Seychelle Environmental Technologies Inc. 20240514 0 0.001 0.001 0.001 0.001 0 0.001
SYNE.US Synthesis Energy Systems Inc. 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TBTC.US Table Trac Inc. 20240514 0 4.26 4.29 4.2 4.22 1100 4.22 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240514 0 0.25 0.25 0.25 0.25 0 0.25
TCNB.US Town Center Bank 20240514 0 6.13 6.13 6.13 6.13 0 6.13
TDNT.US Trident Brands Incorporated 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240514 0 0.11 0.11 0.0981 0.0981 22600 0.0981 down down correct
TGEN.US TECOGEN INC 20240514 0 0.725 0.725 0.701 0.701 1600 0.701 down down correct
TGHI.US Touchpoint Group Holdings Inc. 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
THMG.US Thunder Mountain Gold Inc. 20240514 0 0.04 0.04 0.04 0.04 5200 0.04
TIKK.US Tel-Instrument Electronics Corp 20240514 0 1.97 1.97 1.97 1.97 0 1.97
TIXC.US Tix Corporation 20240514 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240514 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240514 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240514 0 0.0045 0.0045 0.0045 0.0045 850 0.0045
TLRS.US Timberline Resources Corporation 20240514 0 0.09 0.11 0.09 0.09 66600 0.09
TLSS.US TRANSPORTATION & LOGISTIC 20240514 0 0.0001 0.0002 0.0001 0.0001 12817635 0.0001
TMBXF.US Tombstone Exploration Corporation 20240514 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
TMRC.US Texas Mineral Resources Corp. 20240514 0 0.3 0.31 0.26 0.3 106900 0.3
TOFB.US Tofutti Brands Inc. 20240514 0 0.8 0.85 0.8 0.85 10000 0.85 up down incorrect
TPCS.US TechPrecision Corporation 20240514 0 4.25 4.25 3.71 3.97 38000 3.97 down up incorrect
TPTW.US TPT Global Tech Inc. 20240514 0 0.0005 0.0006 0.0004 0.0005 28883939 0.0005
TRCK.US Track Group Inc. 20240514 0 0.33 0.33 0.33 0.33 0 0.33
TRVR.US Two Rivers Financial Group Inc 20240514 0 32 32 32 32 500 32
TSSI.US TSS Inc. 20240514 0 0.93 1.49 0.92 1.4 170100 1.4 up down incorrect
TYCB.US Calvin B. Taylor Bankshares Inc. 20240514 0 44 44 44 44 0 44
TYFG.US Tri-County Financial Group Inc. 20240514 0 37.95 37.95 37.95 37.95 0 37.95
UBAB.US United Bancorporation of Alabama Inc. 20240514 0 42.75 42.75 42.5 42.75 700 42.75
UCASU.US UC Asset Limited Partnership 20240514 0 0.4875 0.4875 0.4875 0.4875 0 0.4875
UCLE.US US Nuclear Corp. 20240514 0 0.085 0.108 0.08 0.108 185900 0.108 up up correct
UNIB.US University Bancorp Inc. 20240514 0 12.94 12.94 12.94 12.94 99 12.94
UNIF.US U & I Financial Corp. 20240514 0 5.94 5.95 5.9 5.95 7900 5.95 up up correct
UNIR.US Uniroyal Global Engineered Products Inc. 20240514 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNTN.US United Tennessee Bankshares Inc. 20240514 0 16.85 16.85 16.85 16.85 1600 16.85
UNXP.US United Express Inc 20240514 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240514 0 0.51 0.51 0.51 0.51 0 0.51
USAQ.US USA EQUITIES CORP 20240514 0 0.1 0.1 0.1 0.1 80 0.1
USMT.US US Metro Bancorp Inc. 20240514 0 3.18 3.18 3.18 3.18 0 3.18
UWHR.US Uwharrie Capital Corp 20240514 0 7.92 7.92 7.92 7.92 0 7.92
VFRM.US Veritas Farms Inc. 20240514 0 0.017 0.017 0.017 0.017 0 0.017
VISM.US Visium Technologies Inc 20240514 0 0.0046 0.0046 0.0038 0.0046 1131728 0.0046
VIVC.US Vivic Corp. 20240514 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240514 0 0.259 0.259 0.207 0.2499 7671 0.2499 down down correct
VPER.US Viper Networks Inc 20240514 0 0.0003 0.0004 0.0003 0.0003 1248936 0.0003
VPLM.US Voip-Pal.com Inc. 20240514 0 0.0174 0.0176 0.0145 0.0162 8531071 0.0162 down down correct
VRUS.US Verus International Inc. 20240514 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240514 0 10.15 10.15 10.15 10.15 0 10.15
VYCO.US Vycor Medical Inc. 20240514 0 0.084 0.084 0.084 0.084 0 0.084
VYND.US VYNLEADS INC 20240514 0 0.4 0.4 0.4 0.4 500 0.4
VYST.US Vystar Corporation 20240514 0 0.0036 0.0036 0.0036 0.0036 50 0.0036
WARM.US Cool Technologies Inc. 20240514 0 0.0015 0.0015 0.0014 0.0014 450000 0.0014 down up incorrect
WAYN.US Wayne Savings Bancshares Inc. 20240514 0 23.77 23.77 23.77 23.77 600 23.77
WBBW.US Westbury Bancorp Inc 20240514 0 27.52 27.52 27.52 27.52 0 27.52
WCRS.US Western Capital Resources Inc. 20240514 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240514 0 0.002 0.002 0.002 0.002 300 0.002
WDDD.US Worlds Inc. 20240514 0 0.0265 0.0265 0.0265 0.0265 12300 0.0265
WDLF.US Social Life Network Inc 20240514 0 0.0005 0.0006 0.0005 0.0005 16940357 0.0005
WINR.US Simplicity Esports and Gaming Company. 20240514 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240514 0 0.03 0.34 0.03 0.34 5600 0.34 up down incorrect
WRIV.US White River Bancshares Co. 20240514 0 53.5 53.5 53.5 53.5 145 53.5
WTBFB.US W T B Financial Crp B 20240514 0 253.38 258 253.38 257.96 300 257.96 up down incorrect
XDSL.US mPhase Technologies Inc. 20240514 0 0.0007 0.0007 0.0007 0.0007 22 0.0007
XERI.US XERIANT INC 20240514 0 0.027 0.029 0.026 0.028 758800 0.028 up down incorrect
ZCSH.US Grayscale Zcash Trust 20240514 0 5.2 5.35 4.7 4.81 16400 4.81 down up incorrect
ZDPY.US Zoned Properties Inc. 20240514 0 0.58 0.7 0.58 0.68 11800 0.68 up down incorrect
ZNOG.US Zion Oil & Gas Inc 20240514 0 0.06 0.07 0.06 0.06 5217600 0.06

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