CollectAI

close-otc

2024/05/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240515 0 0.0192 0.0208 0.0189 0.019 6943138 0.019 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240515 0 1.37 1.37 1.28 1.29 556100 1.29 down down correct
ABMC.US AMER BIO MEDICA CORP 20240515 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240515 0 0.0006 0.0006 0.0006 0.0006 2450 0.0006
ACAN.US Americann Inc. 20240515 0 0.06 0.07 0.06 0.07 12600 0.07 up up correct
ACBM.US Acro Biomedical Co Ltd 20240515 0 0.105 0.105 0.105 0.105 0 0.105
ACFN.US Acorn Energy Inc. 20240515 0 9.84 10 9 10 1000 10 up up correct
ACUR.US Acura Pharmaceuticals Inc. 20240515 0 0.0041 0.0041 0.0041 0.0041 0 0.0041
ADGO.US Advantego Corp 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240515 0 0.06 0.0609 0.051 0.0525 143378 0.0525 down down correct
ADMT.US ADM Tronics Unlimited Inc. 20240515 0 0.08 0.08 0.08 0.08 1900 0.08
AERG.US Applied Energetics Inc. 20240515 0 2.05 2.11 2.05 2.1 153600 2.1 up up correct
AFIPA.US Amfi Corp A 20240515 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240515 0 0.03 0.03 0.03 0.03 0 0.03
AITX.US Artificial Intelligence Technology Solutions Inc 20240515 0 0.0065 0.0066 0.0061 0.0062 54540946 0.0062 down down correct
ALBY.US Community Capital Bancshares Inc. 20240515 0 18.05 18.05 18.05 18.05 579 18.05
ALDS.US APPlife Digital Solutions Inc. 20240515 0 0.0119 0.0119 0.0119 0.0119 0 0.0119
ALID.US Allied Corp. (California) 20240515 0 0.135 0.1555 0.135 0.135 1256 0.135
ALKM.US Alkame Holdings Inc 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240515 0 27 27.2 27 27.2 800 27.2 up up correct
ALTD.US Altitude International Inc. 20240515 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240515 0 0.0009 0.0011 0.0009 0.0011 3901367 0.0011 up up correct
AMBZ.US American Business Bank 20240515 0 32.96 32.96 32.96 32.96 0 32.96
AMCT.US American Education Center Inc. 20240515 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMIH.US AMERICAN INTL HLDGS CORP 20240515 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMMJ.US American Cannabis Company Inc 20240515 0 0.011 0.012 0.009 0.011 401500 0.011
AMMX.US AmeraMex International Inc. 20240515 0 0.12 0.12 0.12 0.12 100 0.12
AMNL.US Applied Minerals Inc. 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240515 0 0.04 0.04 0.04 0.04 192900 0.04
ANDR.US Andrea Electronics Corporation 20240515 0 0.0046 0.0059 0.0011 0.0011 992133 0.0011 down down correct
ARBV.US American Riviera Bank 20240515 0 15.25 16 15.25 15.9 5900 15.9 up up correct
ARTH.US Arch Therapeutics Inc. 20240515 0 1.04 1.04 1.04 1.04 0 1.04
ARTNB.US Artesian Resources Corporation Class B 20240515 0 35.99 35.99 35.99 35.99 0 35.694
ATAO.US ALTAIR INTERNATIONAL CORP 20240515 0 0.055 0.056 0.054 0.056 12600 0.056 up up correct
ATGN.US Altigen Communications Inc 20240515 0 0.84 0.86 0.8 0.81 28500 0.81 down down correct
ATRX.US Adhera Therapeutics Inc 20240515 0 0.0081 0.0081 0.0081 0.0081 1 0.0081
ATVK.US Ameritek Ventures 20240515 0 0.0009 0.001 0.0009 0.0009 42000 0.0009
AUNXF.US Axp Energy Ltd 20240515 0 0.0006 0.0006 0.0005 0.0005 13828849 0.0005 down down correct
AXIM.US AXIM Biotechnologies Inc. 20240515 0 0.009 0.01 0.009 0.01 207100 0.01 up up correct
AZFL.US Amazonas Florestal New 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240515 0 0.75 0.75 0.75 0.75 0 0.75
BANT.US Bantec Inc 20240515 0 0.008 0.008 0.006 0.0069 751765 0.0069 down up incorrect
BASA.US Basanite Inc. 20240515 0 0.012 0.012 0.009 0.009 473200 0.009 down up incorrect
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240515 0 47.77 47.77 47.77 47.77 0 47.77
BAYP.US Bayport Intl Holdgs Inc 20240515 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240515 0 8.99 9.03 8.59 9.03 4700 9.03 up down incorrect
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240515 0 12.5 14.7 12.05 14.566 469500 14.566 up down incorrect
BCTF.US Bancorp 34 Inc. 20240515 0 8.75 8.75 8.75 8.75 62900 8.75
BDCO.US Blue Dolphin Energy Company 20240515 0 7.5 7.5 6.02 6.55 5900 6.55 down up incorrect
BDGR.US Black Dragon Res Cos Inc 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240515 0 2.24 2.68 2.24 2.68 400 2.68 up down incorrect
BEGI.US BlackStar Enterprise Group Inc. 20240515 0 0.0026 0.0027 0.002 0.0023 11608022 0.0023 down up incorrect
BELP.US Belpointe REIT Inc 20240515 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240515 0 27.15 27.15 27.15 27.15 306 27.15
BFCH.US Bitfrontier Capital Hldgs 20240515 0 0.003 0.0032 0.0026 0.0032 1418823 0.0032 up up correct
BIIO.US Bionovate Technologies 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240515 0 0.002 0.003 0.002 0.003 18974200 0.003 up up correct
BLGO.US BioLargo Inc. 20240515 0 0.36 0.36 0.33 0.33 377500 0.33 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240515 0 0.84 0.84 0.84 0.84 0 0.84
BMTM.US Bright Mountain Media Inc. 20240515 0 0.0541 0.0541 0.0541 0.0541 0 0.0541
BNCC.US BNCCorp Inc. 20240515 0 21.9 21.94 21.9 21.94 700 21.94 up up correct
BNET.US Bion Environmental Technologies Inc. 20240515 0 0.65 0.68 0.4 0.5 62600 0.5 down down correct
BOID.US Bank of Idaho Holding Co 20240515 0 28.3 28.3 28.3 28.3 500 28.3
BRLL.US Barrel Energy Inc 20240515 0 0.0053 0.006 0.0052 0.0057 445422 0.0057 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240515 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240515 0 0.306 0.306 0.306 0.306 0 0.306
BSFO.US Bank San Francisco California NEW 20240515 0 27.7 27.7 27.7 27.7 0 27.7
BSPK.US Bespoke Extracts Inc 20240515 0 0.06 0.15 0.06 0.15 3122 0.15 up down incorrect
BTIM.US Boatim Inc. 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240515 0 0.08 0.08 0.07 0.07 63000 0.07 down up incorrect
BUKS.US Butler National Corporation 20240515 0 0.85 0.85 0.83 0.83 47000 0.83 down up incorrect
BWMG.US BROWNIE'S MARINE GRP INC 20240515 0 0.0085 0.0093 0.0085 0.0093 21000 0.0093 up down incorrect
CANB.US Can B Corp. 20240515 0 0.028 0.028 0.019 0.019 1263300 0.019 down up incorrect
CANN.US General Cannabis Corp. 20240515 0 0.1039 0.1039 0.0911 0.0922 62900 0.0922 down up incorrect
CAPC.US Capstone Cos. Inc. 20240515 0 0.016 0.019 0.01 0.014 3300 0.014 down up incorrect
CAPS.US Capstone Therapeutics Corp. 20240515 0 4.63 4.63 4.63 4.63 0 4.63
CATV.US 4Cable Tv Intl Inc 20240515 0 0.0009 0.0011 0.0009 0.0011 34119269 0.0011 up down incorrect
CBAF.US Citba Financial Corporation 20240515 0 22.8 22.8 22.8 22.8 0 22.8
CBBI.US CBB Bancorp Inc 20240515 0 9.6 9.65 9.59 9.64 4000 9.64 up down incorrect
CBDS.US Cannabis Sativa Inc. 20240515 0 0.0152 0.017 0.0152 0.0152 150500 0.0152
CBKM.US Consumers Bancorp Inc. 20240515 0 17 17 17 17 700 17
CBTN.US Citizens Bancorp Investment Inc Class A 20240515 0 26.5 26.5 26.5 26.5 100 26.5
CBWA.US Commencement Bank 20240515 0 9.99 9.99 9.99 9.99 0 9.99
CCNB.US Coastal Carolina Bancshares Inc. 20240515 0 9.44 9.44 9.44 9.44 0 9.44
CCOB.US Century Cobalt Corp. 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240515 0 0.0001 0.0002 0.0001 0.0002 41000 0.0002 up up correct
CCUR.US CCUR Holdings Inc. 20240515 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240515 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240515 0 1.33 1.403 1.32 1.35 31800 1.35 up up correct
CFNB.US California First National Bancorp 20240515 0 19.15 19.15 19.15 19.15 0 19.15
CGLO.US Coro Global Inc 20240515 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240515 0 45.5 45.5 45.5 45.5 300 45.5
CHUC.US CHARLIES HOLDINGS INC 20240515 0 0.104 0.12 0.104 0.104 202800 0.104
CIBH.US CIB Marine Bancshares Inc. 20240515 0 18.76 18.76 18.75 18.75 400 18.75 down down correct
CLCS.US Cell Source Inc. 20240515 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
CLRD.US CLEARDAY INC 20240515 0 0.65 0.66 0.65 0.65 7700 0.65
CLSH.US CLS Holdings USA Inc 20240515 0 0.0425 0.0549 0.041 0.054 80700 0.054 up up correct
CMTV.US Community Bancorp. 20240515 0 15.71 15.71 15.71 15.71 200 15.71
CMUV.US CMUV BANCORP 20240515 0 17.5 17.96 17.5 17.96 300 17.96 up up correct
CMXC.US Cell MedX Corp. 20240515 0 0.021 0.021 0.021 0.021 0 0.021
CNAF.US Commercial National Financial Corporation 20240515 0 10.05 10.05 10.05 10.05 300 10.05
CNBB.US CNB Community Bancorp Inc 20240515 0 33.25 33.25 33.24 33.24 1300 33.24 down down correct
CNBN.US CNB Bank Shares Inc. 20240515 0 17.05 17.05 17.05 17.05 0 17.05
CNBX.US Cannabics Pharmaceuticals Inc. 20240515 0 0.01 0.01 0.01 0.01 95300 0.01
CNFN.US CFN Enterprises Inc 20240515 0 0.65 0.74 0.6 0.62 19200 0.62 down down correct
COSO.US CoastalSouth Bancshares Inc. 20240515 0 16.32 16.32 16.32 16.32 0 16.32
CPKF.US Chesapeake Financial Shares Inc. 20240515 0 18.05 18.05 16.5 16.5 1600 16.5 down down correct
CPMV.US MOSAIC IMMUNOENGINEERING 20240515 0 0.355 0.4 0.355 0.4 1600 0.4 up up correct
CPTP.US Capital Properties Inc. 20240515 0 10.41 10.41 10.41 10.41 2000 10.41
CPWR.US Ocean Thermal Energy Corp. 20240515 0 0.03 0.033 0.0295 0.03 329816 0.03
CRMZ.US CreditRiskMonitor.com Inc. 20240515 0 2.04 2.08 2 2.06 9500 2.06 up up correct
CRSS.US Crossroads Systems Inc. 20240515 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240515 0 0.0077 0.0079 0.0063 0.0063 1290100 0.0063 down down correct
CRVW.US CareView Communications Inc. 20240515 0 0.05 0.05 0.05 0.05 1700 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240515 0 0.04 0.049 0.0399 0.049 244910 0.049 up up correct
CSHX.US Cashmere Valley Bank 20240515 0 49.37 49.77 49.37 49.77 2400 49.77 up up correct
CTGL.US Citrine Global Corp 20240515 0 0.01 0.01 0.01 0.01 0 0.01
CTUY.US Century Next Financial Corporation 20240515 0 32 32 32 32 0 32
CVAT.US Cavitation Technologies Inc. 20240515 0 0.01 0.01 0.01 0.01 31300 0.01
CVSI.US CV Sciences Inc. 20240515 0 0.05 0.05 0.05 0.05 368600 0.05
CWBK.US CW Bancorp 20240515 0 30.2 30.45 29.7 30.45 5500 30.45 up up correct
CWGL.US Crimson Wine Group Ltd. 20240515 0 5.85 5.88 5.85 5.87 4500 5.87 up up correct
CWPE.US CW Petroleum Corp 20240515 0 0.072 0.164 0.072 0.164 1500 0.164 up up correct
CYBL.US Cyberlux Corp 20240515 0 0.0054 0.0054 0.004 0.004 4833310 0.004 down down correct
CYDY.US CytoDyn Inc. 20240515 0 0.17 0.17 0.16 0.17 477700 0.17
CYSM.US Community Bancorp of Santa Maria 20240515 0 10.5 10.5 10.5 10.5 0 10.5
DBIN.US Dacotah Banks Inc. 20240515 0 31.5 31.5 31.5 31.5 100 31.5
DCSX.US DIRECT COMM SOLUTIONS 20240515 0 0.55 0.55 0.55 0.55 500 0.55
DFCO.US DALRADA FINCL CORP 20240515 0 0.198 0.198 0.181 0.1855 8197 0.1855 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240515 0 0.07 0.07 0.06 0.06 657 0.06 down down correct
DIGP.US DigiPath Inc. 20240515 0 0.0307 0.0399 0.0215 0.0325 4000 0.0325 up up correct
DIMC.US Dimeco Inc. 20240515 0 37.99 37.99 37.99 37.99 0 37.99
DPLS.US Darkpulse Inc 20240515 0 0.0011 0.0011 0.0009 0.0011 17591608 0.0011
DPWW.US Diego Pellicer Worldwide Inc. 20240515 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240515 0 0.0003 0.0004 0.0002 0.0004 791634 0.0004 up up correct
DSBX.US Dogwood State Bank 20240515 0 15.5 15.5 15.5 15.5 0 15.5
DTGI.US Digerati Technologies Inc 20240515 0 0.0216 0.0399 0.02 0.039 1478600 0.039 up up correct
DYNR.US DynaResource Inc. 20240515 0 1.95 1.95 1.95 1.95 54 1.95
EACO.US EACO Corporation 20240515 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240515 0 0.0479 0.0531 0.0442 0.0449 576300 0.0449 down down correct
EFSI.US Eagle Financial Services Inc. 20240515 0 28.88 28.88 27.1 28.47 2000 28.47 down down correct
ELTP.US Elite Pharmaceuticals Inc. 20240515 0 0.14 0.15 0.13 0.14 1046600 0.14
ELVG.US ELVICTOR GROUP INC 20240515 0 0.01 0.015 0.01 0.015 50000 0.015 up up correct
EMED.US ELECTROMEDICAL TECH INC 20240515 0 0.0005 0.0005 0.0005 0.0005 501 0.0005
EMMA.US Emmaus Life Sciences Inc. 20240515 0 0.103 0.103 0.103 0.103 0 0.103
EMYB.US Embassy Bancorp Inc. 20240515 0 13.49 13.49 13.49 13.49 2100 13.49
ENDV.US Endonovo Therapeutics Inc. 20240515 0 0.0018 0.0018 0.0012 0.0016 1361000 0.0016 down up incorrect
ENZC.US Enzolytics Inc 20240515 0 0.004 0.0041 0.0035 0.0037 6488177 0.0037 down up incorrect
ENZN.US Enzon Pharmaceuticals Inc 20240515 0 0.09 0.09 0.09 0.09 0 0.09
EQFN.US Equitable Financial Corp 20240515 0 12.65 12.65 12.65 12.65 0 12.65
ESBS.US ES Bancshares Inc 20240515 0 5.15 5.15 5.15 5.15 0 5.15
ESMC.US Escalon Medical Corp. 20240515 0 0.19 0.19 0.19 0.19 0 0.19
ETCG.US Grayscale Ethereum Classic Trust 20240515 0 11.51 12.85 11.51 12.84 47400 12.84 up down incorrect
ETHE.US Grayscale Ethereum Trust (ETH) 20240515 0 21.41 22.206 21.36 22.14 2214900 22.14 up down incorrect
ETST.US Earth Science Tech Inc. 20240515 0 0.135 0.16 0.135 0.14 70661 0.14 up down incorrect
EWLL.US eWellness Healthcare Corp. 20240515 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EXEO.US Exeo Entertainment Inc. 20240515 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240515 0 3.47 3.48 3.43 3.44 6400 3.44 down up incorrect
FALC.US FalconStor Software Inc. 20240515 0 1.7 1.77 1.7 1.77 1300 1.77 up down incorrect
FBAK.US First National Bank Alaska 20240515 0 195.28 199.98 195.28 199.98 100 199.98 up up correct
FBPA.US Farmers Bank of Appomattox 20240515 0 22.1 22.1 22.1 22.1 0 22.1
FBTT.US First Bankers Trustshares Inc. 20240515 0 15.28 15.28 15.28 15.28 0 15.28
FCIC.US FCCC Inc. 20240515 0 0.43 0.43 0.24 0.24 6500 0.24 down down correct
FDCT.US FDCTECH INC 20240515 0 0.017 0.018 0.017 0.018 11000 0.018 up up correct
FDVA.US Freedom Bank of Virginia 20240515 0 9.87 9.87 9.87 9.87 0 9.87
FETM.US Fentura Financial Inc. 20240515 0 23.49 23.5 23.49 23.5 1300 23.5 up up correct
FFLO.US FREE FLOW INC 20240515 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240515 0 68.5 68.5 68.5 68.5 0 68.5
FGCO.US Financial Gravity Companies Inc. 20240515 0 0.5 0.5 0.48 0.48 2000 0.48 down down correct
FGNV.US Forge Innovation Development Corp 20240515 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240515 0 0.0175 0.0175 0.0175 0.0175 0 0.0175
FISB.US 1st Capital Bancorp 20240515 0 10.4 10.4 10.4 10.4 0 10.4
FLES.US THE 4 LESS GROUP INC 20240515 0 0.013 0.014 0.011 0.014 538800 0.014 up up correct
FLSS.US Forbes Energy Services Ltd 20240515 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240515 0 4800 4800 4800 4800 100 4800
FMBM.US F & M Bank Corp. 20240515 0 15.38 15.73 15.35 15.5 65614 15.5 up up correct
FMCB.US Farmers & Merchants Bancorp 20240515 0 1050 1050 1050 1050 100 1050
FMCC.US Freddie Mac 20240515 0 1.45 1.46 1.38 1.42 686400 1.42 down down correct
FMHS.US FARMHOUSE INC 20240515 0 0.084 0.084 0.084 0.084 0 0.084
FNAM.US Evolutionary Genomics Inc. 20240515 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240515 0 24.55 24.55 24.55 24.55 100 24.55
FNMA.US Federal National Mortgage Association 20240515 0 1.51 1.53 1.49 1.52 1669000 1.52 up up correct
FNRN.US First Northern Community Bancorp 20240515 0 8.86 9.07 8.86 9.06 8700 9.06 up up correct
FORW.US Forwardly Inc 20240515 0 0.0117 0.0153 0.0117 0.0137 183911 0.0137 up up correct
FRSB.US First Resource Bank 20240515 0 13.25 13.25 13.25 13.25 0 13.25
FSSN.US FISION Corp. 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240515 0 4.89 5 4.83 4.97 35600 4.97 up up correct
FTLF.US FitLife Brands Inc 20240515 0 30 30 27.1 29.565 4086 29.565 down down correct
FUST.US Fuse Group Holding Inc. 20240515 0 0.39 0.4 0.35 0.4 101300 0.4 up up correct
FWONB.US Liberty Media Formula One Corporation Series B 20240515 0 66.5 66.5 66.5 66.5 0 66.5
GAXY.US Galaxy Next Generation Inc. 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240515 0 15.71 15.78 15.685 15.7 11218 15.7 down down correct
GBLX.US GB Sciences Inc 20240515 0 0.01 0.01 0.01 0.01 77800 0.01
GBTC.US Grayscale Bitcoin Trust 20240515 0 57.19 59.2 56.92 58.82 8231500 58.82 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240515 0 0.0006 0.0006 0.0006 0.0006 284990 0.0006
GCEH.US Global Clean Energy Holdings Inc. 20240515 0 0.9 0.9197 0.9 0.9138 16815 0.9138 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240515 0 19.1 19.94 18.96 19.9 66400 19.9 up up correct
GIBX.US GIB CAP GROUP INC 20240515 0 0.012 0.012 0.012 0.012 0 0.012
GIGA.US Giga-tronics Incorporated 20240515 0 0.18 0.18 0.18 0.18 200 0.18
GKIN.US Guskin Gold Corp. 20240515 0 0.0083 0.0083 0.0083 0.0083 300 0.0083
GKIT.US Greenkraft Inc. 20240515 0 0.0256 0.0256 0.0256 0.0256 5000 0.0256
GLAE.US GlassBridge Enterprises Inc 20240515 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240515 0 1.12 1.12 0.99 1.09 25500 1.09 down down correct
GLNS.US Golden Star Resource Corp. 20240515 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240515 0 1.53 1.53 1.463 1.52 144300 1.52 down down correct
GMER.US GOOD GAMING INC 20240515 0 0.0176 0.0176 0.017 0.0173 11911 0.0173 down down correct
GMGT.US Gaming Technologies Inc. 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRV.US Grand River Commerce Inc. 20240515 0 3 3 2.95 2.95 6300 2.95 down down correct
GPFT.US Grapefruit USA Inc 20240515 0 0.001 0.0013 0.0009 0.0009 957900 0.0009 down down correct
GPOX.US GPO PLUS INC 20240515 0 0.11 0.11 0.095 0.095 36800 0.095 down down correct
GRMC.US GOLDRICH MINING CO 20240515 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GRWC.US Grow Capital Inc. 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240515 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240515 0 0.0005 0.0007 0.0004 0.0005 45051822 0.0005
GSTX.US Graphene & Solar Technologies Ltd. 20240515 0 0.0031 0.0031 0.0031 0.0031 0 0.0031
GTEH.US Gentech Holdings Inc 20240515 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240515 0 0.1687 0.1687 0.1451 0.154 358500 0.154 down down correct
GTLL.US Global Techs Ltd 20240515 0 0.0003 0.0003 0.0002 0.0003 19179964 0.0003
GVSI.US Good Vibrations Shoes Inc 20240515 0 0.0022 0.0024 0.002 0.002 1878459 0.002 down down correct
GWSN.US Gulf West Security Network Inc. 20240515 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240515 0 0.01 0.01 0.01 0.01 4100 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240515 0 35.25 38.25 35.25 37.75 4700 37.75 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240515 0 20.83 21.84 20.83 21.7 8900 21.7 up up correct
HCBC.US High Country Bancorp Inc. 20240515 0 30.46 30.46 30.46 30.46 0 30.46
HCMC.US Healthier Choices Mgmt 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240515 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240515 0 0.49 0.5 0.49 0.4969 62096 0.4969 up up correct
HLAN.US Heartland BancCorp 20240515 0 90.25 90.25 90.25 90.25 0 90.25
HLYK.US HealthLynked Corp 20240515 0 0.052 0.056 0.05 0.054 8100 0.054 up up correct
HMBL.US Humbl Inc 20240515 0 0.0008 0.0008 0.0005 0.0006 400501500 0.0006 down down correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240515 0 0.26 0.26 0.26 0.26 4800 0.26
HPNN.US Hop-On Inc 20240515 0 0.0006 0.0006 0.0005 0.0006 3014152 0.0006
HPTO.US hopTo Inc. 20240515 0 0.04 0.04 0.04 0.04 0 0.04
HQDA.US HQDA Elderly Life Network Corp. 20240515 0 0.1338 0.1338 0.1338 0.1338 0 0.1338
HWIN.US Hometown International Inc. 20240515 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240515 0 0.12 0.12 0.12 0.12 900 0.12
HYEX.US HEALTHY EXTRACTS INC 20240515 0 2 2 2 2 0 2
HYSR.US Sunhydrogen Inc. 20240515 0 0.015 0.015 0.014 0.014 1646800 0.014 down down correct
HZEN.US Grayscale Horizen Trust 20240515 0 4.15 5.31 4.15 5.31 27500 5.31 up up correct
ICBU.US Imd Companies Inc 20240515 0 0.0004 0.0005 0.0004 0.0005 1286002 0.0005 up up correct
ICCT.US iCoreConnect Inc. 20240515 0 1.19 1.19 1.1222 1.17 17304 1.17 down down correct
ICNB.US Iconic Brands Inc. 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240515 0 1.366 1.5125 1.33 1.43 6754 1.43 up up correct
IEHC.US IEH Corporation 20240515 0 5.85 5.85 5.85 5.85 0 5.85
IFHI.US Integrated Financial Holdings Inc. 20240515 0 30.95 30.95 30.95 30.95 200 30.95
IGEN.US IGEN Networks Corp. 20240515 0 0.0002 0.0003 0.0002 0.0003 475501 0.0003 up up correct
ILAL.US International Land Alliance Inc. 20240515 0 0.051 0.059 0.046 0.059 11800 0.059 up up correct
ILUS.US Ilustrato Pictures Intl 20240515 0 0.008 0.009 0.008 0.008 13465300 0.008
IMCI.US INFINITE GROUP INC 20240515 0 0.005 0.005 0.005 0.005 0 0.005
IMII.US Inception Mining Inc. 20240515 0 0.0012 0.0012 0.0012 0.0012 12 0.0012
INBC.US InBankShares Corporation 20240515 0 8.02 8.02 8.02 8.02 0 8.02
INBP.US Integrated BioPharma Inc. 20240515 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240515 0 9.3 9.3 9.25 9.25 2100 9.25 down down correct
INIS.US International Isotopes Inc. 20240515 0 0.04 0.04 0.04 0.04 700 0.04
INKW.US Greene Concepts Inc New 20240515 0 0.0054 0.0063 0.0054 0.0058 3992520 0.0058 up up correct
INLB.US Item 9 Labs Corp. 20240515 0 0.0001 0.0001 0.0001 0.0001 18588 0.0001
INND.US Innerscope Hearing Tech 20240515 0 0.0002 0.0003 0.0002 0.0003 15638044 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240515 0 0.138 0.138 0.067 0.089 12300 0.089 down down correct
INTV.US Integrated Ventures Inc 20240515 0 1.1 1.19 0.943 1.127 6600 1.127 up up correct
INVU.US InvestView Inc. 20240515 0 0.015 0.0165 0.014 0.0163 3164417 0.0163 up up correct
IONI.US I-On Digital Corp. 20240515 0 0.47 0.47 0.4 0.42 39900 0.42 down down correct
IPIX.US Innovation Pharmaceuticals Inc 20240515 0 0.0013 0.0069 0.0013 0.0015 7669 0.0015 up up correct
IPSI.US Innovative Payment Solutions Inc. 20240515 0 0.164 0.21 0.164 0.21 4700 0.21 up up correct
IQST.US Iqstel Inc 20240515 0 0.31 0.325 0.281 0.324 1856800 0.324 up up correct
ISBA.US Isabella Bank Corporation 20240515 0 18.41 18.41 18.4 18.4 1000 18.4 down down correct
ISCO.US International Stem Cell Corporation 20240515 0 0.09 0.09 0.09 0.09 700 0.09
IVDN.US Innovative Designs Inc. 20240515 0 0.17 0.17 0.17 0.17 100 0.17
IVFH.US Innovative Food Holdings Inc. 20240515 0 0.93 1.03 0.9283 0.98 207519 0.98 up up correct
IWSY.US ImageWare Systems Incorporated 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240515 0 24 24 24 24 0 24
JFBC.US Jeffersonville Bancorp 20240515 0 17 17 17 17 100 17
JKSM.US Jacksam Corp. 20240515 0 0.012 0.012 0.012 0.012 0 0.012
JSDA.US Jones Soda Co. 20240515 0 0.277 0.409 0.277 0.371 853500 0.371 up up correct
KAYS.US Kaya Holdings Inc. 20240515 0 0.0469 0.0469 0.042 0.042 23200 0.042 down down correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240515 0 0.1152 0.1283 0.1152 0.1201 679144 0.1201 up up correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240515 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240515 0 36.3 36.3 36.3 36.3 100 36.3
KGKG.US Kona Gold Solutions Inc. 20240515 0 0.0014 0.0017 0.0013 0.0016 31541864 0.0016 up up correct
KISB.US Kish Bancorp Inc. 20240515 0 30 31 29.53 31 2000 31 up up correct
KITL.US Kisses From Italy Inc 20240515 0 0.0018 0.0018 0.0018 0.0018 0 0.0018
KTEL.US KonaTel Inc. 20240515 0 0.66 0.66 0.66 0.66 3500 0.66
KTHN.US Katahdin Bankshares Corp. 20240515 0 22 22 22 22 100 22
LBRDB.US Liberty Broadband Corp. Class B 20240515 0 54 54 54 54 0 54
LBSR.US LIBERTY STAR URANM METLS 20240515 0 0.34 0.37 0.332 0.37 34200 0.37 up up correct
LBUY.US Leafbuyer Technologies Inc. 20240515 0 0.025 0.027 0.022 0.026 59400 0.026 up up correct
LDSN.US Luduson G Inc 20240515 0 0.048 0.048 0.048 0.048 0 0.048
LEAI.US Legacy Education Alliance Inc 20240515 0 0.1171 0.1171 0.1171 0.1171 2050 0.1171
LFGP.US Ledyard Financial Group Inc. 20240515 0 14.6 14.6 14.25 14.31 3866 14.1 down down correct
LGCP.US LEGION CAP CORP 20240515 0 0.1 0.1 0.1 0.1 0 0.1
LGIQ.US Logiq Inc. 20240515 0 0.03 0.031 0.028 0.031 216600 0.031 up up correct
LICT.US LICT Corporation 20240515 0 15800 15999.9902 15800 15999.9902 100 15999.9902 up up correct
LIVC.US Live Current Media Inc. 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240515 0 31.71 31.71 31.71 31.71 0 31.71
LQMT.US Liquidmetal Technologies Inc. 20240515 0 0.06 0.06 0.06 0.06 227100 0.06
LSMG.US Lode-Star Mining Inc. 20240515 0 0.008 0.008 0.008 0.008 0 0.008
LTCN.US Grayscale Litecoin TR LTC 20240515 0 28.87 32.11 28.64 31.7 193000 31.7 up up correct
LTNC.US Labor Smart Inc 20240515 0 0.0036 0.0049 0.003 0.0041 27957414 0.0041 up up correct
LTUM.US Lithium Corporation 20240515 0 0.035 0.037 0.035 0.037 64500 0.037 up up correct
LUMB.US Lumbee Guaranty Bank 20240515 0 9.25 9.25 9.25 9.25 100 9.25
LUVU.US Luvu Brands Inc. 20240515 0 0.06 0.06 0.06 0.06 75900 0.06
LYBC.US Lyons Bancorp Inc. 20240515 0 39.5 39.5 39.5 39.5 0 39.5
MACE.US Mace Security International Inc. 20240515 0 0.046 0.046 0.046 0.046 4 0.046
MAGE.US Magellan Gold Corporation 20240515 0 0.1348 0.1348 0.1348 0.1348 0 0.1348
MBLU.US Morris State Bancshares Inc 20240515 0 17.85 17.85 17.85 17.85 0 17.85
MCBI.US Mountain Commerce Bancorp Inc. 20240515 0 17.5 17.5 17.5 17.5 0 17.5
MCOA.US Marijuana Company of America Inc. 20240515 0 0.0002 0.0002 0.0001 0.0001 12617392 0.0001 down down correct
MDCN.US Medican Enterprises Inc 20240515 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240515 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240515 0 0.77 0.82 0.77 0.82 92900 0.82 up up correct
MFON.US Mobivity Holdings Corp. 20240515 0 0.31 0.31 0.31 0.31 0 0.31
MGTI.US MGT Capital Investments Inc. 20240515 0 0.0013 0.0015 0.0013 0.0015 728708 0.0015 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240515 0 17.98 18 17.53 18 800 18 up up correct
MHTX.US Manhattan Scientifics Inc. 20240515 0 0.0012 0.0014 0.0011 0.0012 414500 0.0012
MITI.US MITESCO INC 20240515 0 0.43 0.43 0.43 0.43 100 0.43
MJHI.US MJ Harvest Inc. 20240515 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240515 0 0.002 0.0023 0.0019 0.0021 8503253 0.0021 up up correct
MJNE.US MJ HOLDINGS INC 20240515 0 0.005 0.007 0.005 0.007 57800 0.007 up up correct
MMEX.US Mmex Resources Corp 20240515 0 0.0002 0.0002 0.0001 0.0001 58590746 0.0001 down down correct
MMND.US Mastermind Inc. 20240515 0 0.05 0.05 0.05 0.05 0 0.05
MNAT.US Marquette National Corporation 20240515 0 26.5 26.5 26.5 26.5 100 26.5
MNBO.US MNB Holdings Corporation 20240515 0 26 26 26 26 0 26
MNMB.US Merchants & Marine Bancorp Inc. 20240515 0 44.5 44.5 44.5 44.5 0 44.5
MNTR.US Mentor Capital Inc. 20240515 0 0.05 0.05 0.05 0.05 13800 0.05
MPIR.US Empire Diversified Energy Inc. 20240515 0 0.18 0.18 0.18 0.18 0 0.18
MRMD.US MariMed Inc 20240515 0 0.26 0.27 0.251 0.254 569900 0.254 down up incorrect
MRZM.US Marizyme Incorporated 20240515 0 0.06 0.06 0.06 0.06 0 0.06
MVLY.US Mission Valley Bancorp 20240515 0 13.71 13.71 13.71 13.71 0 13.71
NANX.US Nanophase Technologies Corporation 20240515 0 1.37 1.39 1.34 1.34 3600 1.34 down up incorrect
NASB.US NASB Financial Inc. 20240515 0 32.71 32.71 32.71 32.71 200 32.71
NAUH.US National American University Holdings Inc. 20240515 0 0.06 0.06 0.06 0.06 400 0.06
NBIO.US Nascent Biotech Inc. 20240515 0 0.0924 0.0976 0.085 0.0976 16260 0.0976 up down incorrect
NGTF.US NightFood Holdings Inc. 20240515 0 0.0125 0.0185 0.0108 0.011 410474 0.011 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240515 0 14.01 14.01 13.99 13.99 1400 13.99 down down correct
NLCP.US NewLake Capital Partners 20240515 0 20.5 20.69 20.34 20.55 91300 20.55 up up correct
NLST.US Netlist Inc 20240515 0 1.3 1.42 1.3 1.37 284700 1.37 up up correct
NOBH.US Nobility Homes Inc. 20240515 0 31.8 31.8 31.8 31.8 100 31.8
NOHO.US Novation Holdings Inc 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240515 0 0.055 0.055 0.055 0.055 0 0.055
NROM.US Noble Roman's Inc. 20240515 0 0.43 0.48 0.43 0.47 9800 0.47 up up correct
NSAV.US Net Savings Link Inc 20240515 0 0.0116 0.014 0.0084 0.0133 67818430 0.0133 up up correct
NUGS.US Cannabis Strategic Ventures 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NUMD.US Nu-Med Plus Inc. 20240515 0 0.0481 0.0481 0.0481 0.0481 500 0.0481
NUVR.US Nuvera Communications Inc. 20240515 0 9.6 9.6 9.6 9.6 0 9.6
NWBO.US Northwest Biotherapeutics Inc. 20240515 0 0.5 0.51 0.49 0.49 1985400 0.49 down down correct
NWYF.US Northway Financial Inc. 20240515 0 18 18 18 18 0 18
NXEN.US Nexien BioPharma Inc. 20240515 0 0.016 0.021 0.016 0.021 30300 0.021 up up correct
ODII.US ODYSSEY SEMCONDCTR TECH 20240515 0 0.074 0.074 0.072 0.072 6200 0.072 down down correct
ODYY.US Odyssey Group International Inc. 20240515 0 0.03 0.03 0.025 0.029 27800 0.029 down down correct
OMTK.US Omnitek Engineering Corp. 20240515 0 0.01 0.01 0.01 0.01 1800 0.01
ONVC.US Online Vacation Center Holdings Corp. 20240515 0 1.26 1.26 1.26 1.26 0 1.26
OPTI.US Optec International Inc 20240515 0 0.0022 0.0024 0.002 0.0024 12066290 0.0024 up up correct
OPVS.US NanoFlex Power Corp. 20240515 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240515 0 8.39 8.7097 8.2541 8.57 61072 8.57 up up correct
OSBK.US Oconee Financial Corporation 20240515 0 34.25 34.25 34.25 34.25 0 34.25
OTCM.US OTC Markets Group Inc. 20240515 0 51.8 52.13 51.76 52.01 2800 52.01 up up correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240515 0 0.04 0.04 0.04 0.04 58300 0.04
OTTW.US Ottawa Bancorp Inc. 20240515 0 11.3 11.54 11.3 11.5 16800 11.5 up up correct
OWPC.US One World Pharma Inc. 20240515 0 0.0482 0.0573 0.0448 0.0573 708352 0.0573 up up correct
OZSC.US Ozop Energy Solutions Inc 20240515 0 0.0013 0.0013 0.0011 0.0012 38570709 0.0012 down down correct
PBAM.US Private Bancorp of America Inc. 20240515 0 33.94 35 33.9 34 5500 34 up up correct
PBIO.US Pressure BioSciences Inc. 20240515 0 0.21 0.22 0.2 0.22 21500 0.22 up up correct
PBNC.US PB Financial Corporation 20240515 0 42.9 42.9 42.9 42.9 0 42.9
PBNK.US Pinnacle Bank 20240515 0 16 16 16 16 200 16
PBSV.US Pharma-Bio Serv Inc. 20240515 0 0.65 0.65 0.65 0.65 200 0.65
PBYA.US Upstryve Inc 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240515 0 15.5 15.5 15.5 15.5 200 15.5
PFHO.US Pacific Health Care Organization Inc. 20240515 0 0.71 0.71 0.71 0.71 100 0.71
PFLC.US Pacific Financial Corporation 20240515 0 9.49 10.1 9.49 10.1 13725 10.1 up up correct
PFTI.US Puradyn Filter Technologies Incorporated 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240515 0 0.0799 0.08 0.0799 0.08 10536 0.08 up up correct
PGTK.US Pacific Green Technologies Inc. 20240515 0 0.39 0.39 0.39 0.39 2000 0.39
PHCG.US Pure Harvest Cannabis Group Inc. 20240515 0 0.002 0.002 0.002 0.002 1000 0.002
PHIL.US Phi Group Inc 20240515 0 0.0003 0.0003 0.0002 0.0003 64545497 0.0003
PHOT.US GrowLife Inc. 20240515 0 0.0003 0.0003 0.0003 0.0003 134 0.0003
PKTX.US ProtoKinetix Incorporated 20240515 0 0.0152 0.0167 0.0136 0.0167 25000 0.0167 up up correct
PMHG.US Prime Meridian Holding Co. 20240515 0 21.74 22.47 21.74 22.47 700 22.47 up up correct
PPBN.US Pinnacle Bankshares Corporation 20240515 0 27.3 27.3 27.3 27.3 400 27.3
PPHI.US Positive Physicians Holdings Inc. 20240515 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240515 0 0.16 0.19 0.16 0.18 32900 0.18 up up correct
PSBQ.US PSB Holdings Inc. 20240515 0 20.25 20.25 20.25 20.25 0 20.25
PTOI.US Plastic2Oil Inc. 20240515 0 0.0047 0.0047 0.0047 0.0047 0 0.0047
PUBC.US PureBase Corporation 20240515 0 0.066 0.066 0.066 0.066 0 0.066
PURE.US Pure Bioscience Inc. 20240515 0 0.07 0.1 0.07 0.09 42100 0.09 up up correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240515 0 0.194 0.194 0.184 0.194 94600 0.194
PWCO.US PwrCor Inc. 20240515 0 0.068 0.068 0.068 0.068 0 0.068
PXFG.US Phoenix Footwear Group Inc. 20240515 0 0.03 0.03 0.03 0.03 0 0.03
QBIO.US Q BioMed Inc. 20240515 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
QEPC.US Q.E.P. CO INC 20240515 0 28.11 28.11 28.11 28.11 500 28.11
QGSI.US QuantGate Systems Inc 20240515 0 0.016 0.0179 0.016 0.016 24588 0.016
QMCI.US QuoteMedia Inc. 20240515 0 0.2 0.2 0.2 0.2 1000 0.2
QNTO.US Quaint Oak Bancorp Inc. 20240515 0 10.1 10.1 10.1 10.1 0 10.1
QPRC.US Quest Patent Research Corp. 20240515 0 0.2222 0.2222 0.2222 0.2222 279 0.2222
QRON.US Qrons Inc. 20240515 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSEP.US QS Energy Inc. 20240515 0 0.03 0.04 0.03 0.04 3300 0.04 up up correct
RASP.US Rasna Therapeutics Inc. 20240515 0 0.0126 0.039 0.0126 0.0144 58699 0.0144 up up correct
RDGL.US Vivos Inc 20240515 0 0.1961 0.205 0.1855 0.1999 1412912 0.1999 up up correct
RELT.US Reliant Holdings Inc. 20240515 0 0.09 0.09 0.08 0.08 1280 0.08 down down correct
RGBP.US Regen Biopharma Inc 20240515 0 0.7001 0.7001 0.6901 0.6901 542 0.6901 down down correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240515 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240515 0 0.0028 0.0028 0.0028 0.0028 369 0.0028
RMHB.US Rocky Mountain High Brands Inc 20240515 0 0.011 0.0135 0.011 0.012 12600 0.012 up down incorrect
ROYE.US Royal Energy Resources Inc. 20240515 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240515 0 0.05 0.05 0.05 0.05 0 0.05
RPMT.US Rego Payment Architectures Inc 20240515 0 1.04 1.05 0.98 1.03 100100 1.03 down up incorrect
RRIF.US Rainforest Resources Inc. 20240515 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240515 0 0.001 0.001 0.0009 0.0009 1880950 0.0009 down up incorrect
RSTN.US RDE INC 20240515 0 3.927 3.93 3.927 3.93 3750 3.93 up down incorrect
RWCB.US Redwood Capital Bancorp 20240515 0 20.28 20.48 20.28 20.48 2500 20.48 up down incorrect
RXMD.US Progressive Care Inc. 20240515 0 2.34 2.34 2.01 2.05 900 2.05 down up incorrect
SABK.US South Atlantic Bancshares Inc. 20240515 0 11.35 11.75 11.3 11.65 3200 11.65 up down incorrect
SAML.US SAMSARA LUGGAGE INC 20240515 0 0.0172 0.018 0.015 0.0168 781980 0.0168 down up incorrect
SANP.US Santo Mining Corp 20240515 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240515 0 0.3 0.3 0.3 0.3 700 0.3
SCIA.US SCI Engineered Materials Inc. 20240515 0 5.12 5.12 5.12 5.12 900 5.12
SCND.US Scientific Industries Inc. 20240515 0 2 2 2 2 0 2
SCOO.US School Specialty Inc. 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240515 0 29.25 29.64 29.25 29.54 2400 29.54 up up correct
SEGI.US Sycamore Entmt Group Inc 20240515 0 0.0005 0.0006 0.0004 0.0006 939233 0.0006 up up correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240515 0 0.09 0.1 0.09 0.1 50000 0.1 up up correct
SGMD.US Sugarmade Inc. 20240515 0 0.0021 0.0051 0.0021 0.0051 1774 0.0051 up up correct
SHMP.US NaturalShrimp Inc. 20240515 0 0.01 0.011 0.01 0.01 3777900 0.01
SHRG.US Sharing Services Global Corp. 20240515 0 0.002 0.002 0.002 0.002 54800 0.002
SHWZ.US Medicine Man Technologies Inc. 20240515 0 0.4387 0.5813 0.4275 0.51 343898 0.51 up up correct
SING.US SinglePoint Inc. 20240515 0 0.18 0.192 0.173 0.188 883700 0.188 up up correct
SIRC.US Solar Integrated Roofing Corp 20240515 0 0.0002 0.0002 0.0001 0.0002 110986108 0.0002
SKAS.US Saker Aviation Services Inc. 20240515 0 11.75 11.75 11.5 11.73 600 11.73 down down correct
SKVI.US Skinvisible Inc. 20240515 0 0.101 0.101 0.101 0.101 0 0.101
SKYE.US SKYE BIOSCIENCE INC 20240515 0 12.17 12.68 12.17 12.68 54700 12.68 up up correct
SMGI.US SMG Industries Inc. 20240515 0 0.046 0.046 0.046 0.046 200 0.046
SMKG.US SMART CARD MKTG SYS INC 20240515 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240515 0 0.0003 0.0003 0.0002 0.0002 394200 0.0002 down up incorrect
SNVP.US Savoy Energy Corp New 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240515 0 0.025 0.025 0.02 0.02 422492 0.02 down up incorrect
SNYR.US Synergy CHC Corp. 20240515 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240515 0 11.77 15.8 11.47 15.76 385800 15.76 up down incorrect
SPGX.US Sustainable Projects Group Inc 20240515 0 0.038 0.038 0.038 0.038 0 0.038
SPYR.US SPYR INC 20240515 0 0.0001 0.0001 0.0001 0.0001 592100 0.0001
SRGZ.US Star Gold Corp. 20240515 0 0.03 0.03 0.03 0.03 0 0.03
STBI.US Sturgis Bancorp Inc. 20240515 0 16.5 16.5 16.5 16.5 100 16.5
STCB.US Starco Brands Inc 20240515 0 0.1078 0.11 0.1026 0.11 15038 0.11 up up correct
STEV.US Stevia Corp 20240515 0 0.003 0.0032 0.0025 0.003 284313 0.003
STHI.US Sprout Tiny Homes Inc. 20240515 0 0.029 0.029 0.0177 0.0177 40225 0.0177 down down correct
STLY.US HG Holdings Inc. 20240515 0 5.75 5.75 5.75 5.75 500 5.75
STMH.US Stem Holdings Inc. 20240515 0 0.031 0.031 0.031 0.031 100 0.031
SUME.US Summer Energy Holdings Inc. 20240515 0 0.48 0.48 0.48 0.48 0 0.48
SUND.US Sundance Strategies Inc. 20240515 0 0.955 0.955 0.955 0.955 0 0.955
SVBT.US SVB & T Corporation 20240515 0 38.5 38.5 38.25 38.25 800 38.25 down down correct
SYEV.US Seychelle Environmental Technologies Inc. 20240515 0 0.001 0.001 0.001 0.001 0 0.001
SYNE.US Synthesis Energy Systems Inc. 20240515 0 0.0003 0.0003 0.0003 0.0003 200 0.0003
TBTC.US Table Trac Inc. 20240515 0 4.37 4.37 4.21 4.21 300 4.21 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240515 0 0.25 0.25 0.25 0.25 3000 0.25
TCNB.US Town Center Bank 20240515 0 6.13 6.13 6.13 6.13 0 6.13
TDNT.US Trident Brands Incorporated 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240515 0 0.131 0.1799 0.1201 0.145 139436 0.145 up up correct
TGEN.US TECOGEN INC 20240515 0 0.745 0.745 0.74 0.74 10500 0.74 down down correct
TGHI.US Touchpoint Group Holdings Inc. 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
THMG.US Thunder Mountain Gold Inc. 20240515 0 0.04 0.04 0.04 0.04 100 0.04
TIKK.US Tel-Instrument Electronics Corp 20240515 0 1.97 1.97 1.97 1.97 0 1.97
TIXC.US Tix Corporation 20240515 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240515 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240515 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240515 0 0.0045 0.0045 0.0045 0.0045 1080 0.0045
TLRS.US Timberline Resources Corporation 20240515 0 0.1 0.1 0.09 0.1 38000 0.1
TLSS.US TRANSPORTATION & LOGISTIC 20240515 0 0.0002 0.0002 0.0001 0.0001 71241267 0.0001 down down correct
TMBXF.US Tombstone Exploration Corporation 20240515 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
TMRC.US Texas Mineral Resources Corp. 20240515 0 0.32 0.32 0.28 0.28 64100 0.28 down down correct
TOFB.US Tofutti Brands Inc. 20240515 0 0.78 0.78 0.78 0.78 4000 0.78
TPCS.US TechPrecision Corporation 20240515 0 4 4 3.75 3.95 14200 3.95 down down correct
TPTW.US TPT Global Tech Inc. 20240515 0 0.0005 0.0005 0.0003 0.0004 20278749 0.0004 down down correct
TRCK.US Track Group Inc. 20240515 0 0.26 0.27 0.26 0.27 12500 0.27 up up correct
TRVR.US Two Rivers Financial Group Inc 20240515 0 31.75 31.75 31.75 31.75 500 31.75
TSSI.US TSS Inc. 20240515 0 1.21 1.39 1.08 1.28 621800 1.28 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240515 0 45 46 45 46 2100 46 up up correct
TYFG.US Tri-County Financial Group Inc. 20240515 0 37.95 37.95 37.95 37.95 0 37.95
UBAB.US United Bancorporation of Alabama Inc. 20240515 0 42.75 44 42.75 44 1000 44 up up correct
UCASU.US UC Asset Limited Partnership 20240515 0 0.4876 0.4876 0.4876 0.4876 1000 0.4876
UCLE.US US Nuclear Corp. 20240515 0 0.1 0.109 0.093 0.102 142100 0.102 up up correct
UNIB.US University Bancorp Inc. 20240515 0 13.25 13.25 13.25 13.25 500 13.25
UNIF.US U & I Financial Corp. 20240515 0 5.8535 5.8535 5.65 5.71 7400 5.71 down down correct
UNIR.US Uniroyal Global Engineered Products Inc. 20240515 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNTN.US United Tennessee Bankshares Inc. 20240515 0 16.85 16.85 16.85 16.85 0 16.85
UNXP.US United Express Inc 20240515 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240515 0 0.51 0.51 0.51 0.51 0 0.51
USAQ.US USA EQUITIES CORP 20240515 0 0.1 0.1 0.1 0.1 0 0.1
USMT.US US Metro Bancorp Inc. 20240515 0 3.18 3.18 3.18 3.18 100 3.18
UWHR.US Uwharrie Capital Corp 20240515 0 7.92 7.92 7.92 7.92 0 7.92
VFRM.US Veritas Farms Inc. 20240515 0 0.017 0.017 0.01 0.013 50700 0.013 down down correct
VISM.US Visium Technologies Inc 20240515 0 0.0039 0.0046 0.0039 0.0046 554265 0.0046 up up correct
VIVC.US Vivic Corp. 20240515 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240515 0 0.2456 0.2589 0.2051 0.25 74049 0.25 up up correct
VPER.US Viper Networks Inc 20240515 0 0.0004 0.0004 0.0003 0.0003 24123788 0.0003 down down correct
VPLM.US Voip-Pal.com Inc. 20240515 0 0.0162 0.0169 0.0156 0.0158 1290564 0.0158 down down correct
VRUS.US Verus International Inc. 20240515 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240515 0 10.1 10.15 10.08 10.15 5000 10.15 up up correct
VYCO.US Vycor Medical Inc. 20240515 0 0.084 0.084 0.084 0.084 0 0.084
VYND.US VYNLEADS INC 20240515 0 0.4 0.4 0.4 0.4 2000 0.4
VYST.US Vystar Corporation 20240515 0 0.0037 0.0037 0.0037 0.0037 190 0.0037
WARM.US Cool Technologies Inc. 20240515 0 0.0014 0.0014 0.0014 0.0014 2339 0.0014
WAYN.US Wayne Savings Bancshares Inc. 20240515 0 23.77 23.77 23.77 23.77 0 23.77
WBBW.US Westbury Bancorp Inc 20240515 0 27.52 27.52 27.52 27.52 0 27.52
WCRS.US Western Capital Resources Inc. 20240515 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240515 0 0.0004 0.0004 0.0004 0.0004 53251 0.0004
WDDD.US Worlds Inc. 20240515 0 0.0336 0.0336 0.0282 0.0282 10985 0.0282 down down correct
WDLF.US Social Life Network Inc 20240515 0 0.0004 0.0006 0.0004 0.0005 1232681 0.0005 up up correct
WINR.US Simplicity Esports and Gaming Company. 20240515 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240515 0 0.3 0.35 0.3 0.3 21400 0.3
WRIV.US White River Bancshares Co. 20240515 0 53.5 53.5 53.5 53.5 0 53.5
WTBFB.US W T B Financial Crp B 20240515 0 258 264.99 258 264.99 500 264.99 up down incorrect
XDSL.US mPhase Technologies Inc. 20240515 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
XERI.US XERIANT INC 20240515 0 0.029 0.031 0.025 0.027 1139000 0.027 down up incorrect
ZCSH.US Grayscale Zcash Trust 20240515 0 5.04 5.84 5 5.65 22500 5.65 up down incorrect
ZDPY.US Zoned Properties Inc. 20240515 0 0.66 0.66 0.63 0.63 2100 0.63 down up incorrect
ZNOG.US Zion Oil & Gas Inc 20240515 0 0.06 0.06 0.05 0.06 8806900 0.06

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