CollectAI

close-otc

2024/05/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240516 0 0.0189 0.0199 0.0188 0.0191 6233073 0.0191 up up correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240516 0 1.36 1.4 1.29 1.36 656000 1.36
ABMC.US AMER BIO MEDICA CORP 20240516 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
ABMT.US Advanced BioMedical Technologies Inc. 20240516 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240516 0 0.065 0.09 0.06 0.09 21400 0.09 up up correct
ACBM.US Acro Biomedical Co Ltd 20240516 0 0.105 0.105 0.105 0.105 0 0.105
ACFN.US Acorn Energy Inc. 20240516 0 9 9.95 9 9.95 780 9.95 up up correct
ACUR.US Acura Pharmaceuticals Inc. 20240516 0 0.0041 0.0041 0.0041 0.0041 0 0.0041
ADGO.US Advantego Corp 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240516 0 0.0565 0.0565 0.0565 0.0565 5050 0.0565
ADMT.US ADM Tronics Unlimited Inc. 20240516 0 0.08 0.08 0.08 0.08 5500 0.08
AERG.US Applied Energetics Inc. 20240516 0 2.11 2.13 1.995 2.05 228600 2.05 down up incorrect
AFIPA.US Amfi Corp A 20240516 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240516 0 0.03 0.03 0.03 0.03 0 0.03
AITX.US Artificial Intelligence Technology Solutions Inc 20240516 0 0.0064 0.0065 0.0063 0.0063 47102452 0.0063 down up incorrect
ALBY.US Community Capital Bancshares Inc. 20240516 0 18.05 18.05 18.05 18.05 0 18.05
ALDS.US APPlife Digital Solutions Inc. 20240516 0 0.0119 0.0119 0.0119 0.0119 0 0.0119
ALID.US Allied Corp. (California) 20240516 0 0.153 0.153 0.153 0.153 180 0.153
ALKM.US Alkame Holdings Inc 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240516 0 27.175 27.49 27.175 27.48 1787 27.48 up down incorrect
ALTD.US Altitude International Inc. 20240516 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240516 0 0.001 0.0011 0.0009 0.001 3734717 0.001
AMBZ.US American Business Bank 20240516 0 32.66 33.02 32.66 33.02 700 33.02 up down incorrect
AMCT.US American Education Center Inc. 20240516 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMIH.US AMERICAN INTL HLDGS CORP 20240516 0 0.0002 0.0006 0.0002 0.0006 50217 0.0006 up down incorrect
AMMJ.US American Cannabis Company Inc 20240516 0 0.009 0.012 0.009 0.011 138600 0.011 up down incorrect
AMMX.US AmeraMex International Inc. 20240516 0 0.126 0.126 0.126 0.126 121 0.126
AMNL.US Applied Minerals Inc. 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240516 0 0.04 0.04 0.04 0.04 2000 0.04
ANDR.US Andrea Electronics Corporation 20240516 0 0.0017 0.0048 0.0005 0.0048 331800 0.0048 up up correct
ARBV.US American Riviera Bank 20240516 0 15.8 15.9 15.8 15.9 2700 15.9 up up correct
ARTH.US Arch Therapeutics Inc. 20240516 0 1.04 1.04 1.04 1.04 0 1.04
ARTNB.US Artesian Resources Corporation Class B 20240516 0 35.99 35.99 35.99 35.99 0 35.99
ATAO.US ALTAIR INTERNATIONAL CORP 20240516 0 0.059 0.059 0.05 0.052 145200 0.052 down down correct
ATGN.US Altigen Communications Inc 20240516 0 0.84 0.8558 0.768 0.81 33491 0.81 down down correct
ATRX.US Adhera Therapeutics Inc 20240516 0 0.0081 0.0081 0.0081 0.0081 0 0.0081
ATVK.US Ameritek Ventures 20240516 0 0.0009 0.0009 0.0009 0.0009 17395 0.0009
AUNXF.US Axp Energy Ltd 20240516 0 0.0006 0.0008 0.0006 0.0008 14136295 0.0008 up up correct
AXIM.US AXIM Biotechnologies Inc. 20240516 0 0.0098 0.01 0.0095 0.01 43577 0.01 up up correct
AZFL.US Amazonas Florestal New 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240516 0 0.78 0.78 0.78 0.78 100 0.78
BANT.US Bantec Inc 20240516 0 0.0069 0.0069 0.0069 0.0069 50 0.0069
BASA.US Basanite Inc. 20240516 0 0.009 0.009 0.009 0.009 84700 0.009
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240516 0 47.77 47.77 47.77 47.77 0 47.77
BAYP.US Bayport Intl Holdgs Inc 20240516 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240516 0 9 9 9 9 100 9
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240516 0 14.55 14.55 12.6 12.84 428900 12.84 down down correct
BCTF.US Bancorp 34 Inc. 20240516 0 8.75 8.75 8.75 8.75 0 8.75
BDCO.US Blue Dolphin Energy Company 20240516 0 6.29 6.33 6.05 6.3 9700 6.3 up up correct
BDGR.US Black Dragon Res Cos Inc 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240516 0 2.65 2.65 2.65 2.65 100 2.65
BEGI.US BlackStar Enterprise Group Inc. 20240516 0 0.0021 0.0023 0.0015 0.0022 13381403 0.0022 up up correct
BELP.US Belpointe REIT Inc 20240516 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240516 0 27.25 27.5 27.25 27.5 1266 27.5 up up correct
BFCH.US Bitfrontier Capital Hldgs 20240516 0 0.0037 0.0037 0.0027 0.0035 1073149 0.0035 down down correct
BIIO.US Bionovate Technologies 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240516 0 0.003 0.003 0.002 0.002 14682400 0.002 down down correct
BLGO.US BioLargo Inc. 20240516 0 0.3387 0.3517 0.32 0.327 278210 0.327 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240516 0 0.84 0.84 0.84 0.84 0 0.84
BMTM.US Bright Mountain Media Inc. 20240516 0 0.0541 0.0541 0.0541 0.0541 0 0.0541
BNCC.US BNCCorp Inc. 20240516 0 21.94 22.8 21.94 22.8 7100 22.8 up up correct
BNET.US Bion Environmental Technologies Inc. 20240516 0 0.55 0.55 0.4 0.4 16563 0.4 down down correct
BOID.US Bank of Idaho Holding Co 20240516 0 28.3 28.3 28.3 28.3 0 28.3
BRLL.US Barrel Energy Inc 20240516 0 0.0053 0.0055 0.0053 0.0053 62000 0.0053
BRSF.US BRAIN SCIENTIFIC INC 20240516 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240516 0 0.306 0.306 0.306 0.306 0 0.306
BSFO.US Bank San Francisco California NEW 20240516 0 27.7 27.7 27.7 27.7 0 27.7
BSPK.US Bespoke Extracts Inc 20240516 0 0.1 0.1 0.1 0.1 109 0.1
BTIM.US Boatim Inc. 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240516 0 0.08 0.08 0.07 0.08 106000 0.08
BUKS.US Butler National Corporation 20240516 0 0.83 0.84 0.83 0.84 16400 0.84 up up correct
BWMG.US BROWNIE'S MARINE GRP INC 20240516 0 0.0097 0.0097 0.0097 0.0097 1100 0.0097
CANB.US Can B Corp. 20240516 0 0.02 0.024 0.019 0.024 406600 0.024 up up correct
CANN.US General Cannabis Corp. 20240516 0 0.0915 0.1142 0.0864 0.09 158400 0.09 down down correct
CAPC.US Capstone Cos. Inc. 20240516 0 0.014 0.014 0.014 0.014 57 0.014
CAPS.US Capstone Therapeutics Corp. 20240516 0 4.63 4.63 4.63 4.63 0 4.63
CATV.US 4Cable Tv Intl Inc 20240516 0 0.0011 0.0012 0.001 0.0011 5378035 0.0011
CBAF.US Citba Financial Corporation 20240516 0 22.8 22.8 22.8 22.8 0 22.8
CBBI.US CBB Bancorp Inc 20240516 0 9.64 9.68 9.64 9.68 13095 9.68 up up correct
CBDS.US Cannabis Sativa Inc. 20240516 0 0.0144 0.0167 0.0144 0.0151 76900 0.0151 up up correct
CBKM.US Consumers Bancorp Inc. 20240516 0 17 17 17 17 200 17
CBTN.US Citizens Bancorp Investment Inc Class A 20240516 0 26.5 26.5 26.5 26.5 0 26.5
CBWA.US Commencement Bank 20240516 0 9.55 9.9 9.05 9.9 2800 9.9 up up correct
CCNB.US Coastal Carolina Bancshares Inc. 20240516 0 9.35 9.45 9.35 9.45 912 9.45 up up correct
CCOB.US Century Cobalt Corp. 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240516 0 0.0001 0.0001 0.0001 0.0001 3000 0.0001
CCUR.US CCUR Holdings Inc. 20240516 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240516 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240516 0 1.39 1.391 1.3 1.31 19500 1.31 down down correct
CFNB.US California First National Bancorp 20240516 0 19.15 19.15 19.15 19.15 0 19.15
CGLO.US Coro Global Inc 20240516 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240516 0 45.5 45.5 45.5 45.5 25 45.5
CHUC.US CHARLIES HOLDINGS INC 20240516 0 0.105 0.11 0.104 0.11 8269 0.11 up up correct
CIBH.US CIB Marine Bancshares Inc. 20240516 0 19 19 18.6 18.6 500 18.6 down down correct
CLCS.US Cell Source Inc. 20240516 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
CLRD.US CLEARDAY INC 20240516 0 0.6619 0.6619 0.6619 0.6619 122 0.6619
CLSH.US CLS Holdings USA Inc 20240516 0 0.054 0.054 0.043 0.054 118900 0.054
CMTV.US Community Bancorp. 20240516 0 15.75 15.75 15.51 15.51 600 15.51 down up incorrect
CMUV.US CMUV BANCORP 20240516 0 17.5 17.99 17.5 17.99 200 17.99 up down incorrect
CMXC.US Cell MedX Corp. 20240516 0 0.021 0.021 0.021 0.021 0 0.021
CNAF.US Commercial National Financial Corporation 20240516 0 10.05 10.05 10.05 10.05 0 10.05
CNBB.US CNB Community Bancorp Inc 20240516 0 33.24 33.24 33.24 33.24 0 33.24
CNBN.US CNB Bank Shares Inc. 20240516 0 17.1 17.1 17.1 17.1 2240 17.1
CNBX.US Cannabics Pharmaceuticals Inc. 20240516 0 0.01 0.01 0.01 0.01 434000 0.01
CNFN.US CFN Enterprises Inc 20240516 0 0.83 0.83 0.51 0.83 7600 0.83
COSO.US CoastalSouth Bancshares Inc. 20240516 0 16.32 16.32 16.32 16.32 0 16.32
CPKF.US Chesapeake Financial Shares Inc. 20240516 0 18.18 18.5 18.18 18.45 2022 18.45 up down incorrect
CPMV.US MOSAIC IMMUNOENGINEERING 20240516 0 0.39 0.39 0.39 0.39 500 0.39
CPTP.US Capital Properties Inc. 20240516 0 10.41 10.41 10.41 10.41 0 10.41
CPWR.US Ocean Thermal Energy Corp. 20240516 0 0.03 0.0337 0.03 0.0333 42286 0.0333 up down incorrect
CRMZ.US CreditRiskMonitor.com Inc. 20240516 0 2.08 2.1 2.08 2.1 1200 2.1 up up correct
CRSS.US Crossroads Systems Inc. 20240516 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240516 0 0.0069 0.0076 0.0068 0.0068 142663 0.0068 down down correct
CRVW.US CareView Communications Inc. 20240516 0 0.05 0.05 0.05 0.05 0 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240516 0 0.051 0.0845 0.051 0.0737 961568 0.0737 up up correct
CSHX.US Cashmere Valley Bank 20240516 0 49.77 49.77 49.77 49.77 0 49.77
CTGL.US Citrine Global Corp 20240516 0 0.01 0.01 0.01 0.01 0 0.01
CTUY.US Century Next Financial Corporation 20240516 0 32 32 31.975 31.975 501 31.975 down down correct
CVAT.US Cavitation Technologies Inc. 20240516 0 0.01 0.01 0.01 0.01 291400 0.01
CVSI.US CV Sciences Inc. 20240516 0 0.05 0.06 0.05 0.05 179800 0.05
CWBK.US CW Bancorp 20240516 0 30.45 30.45 30.45 30.45 0 30.45
CWGL.US Crimson Wine Group Ltd. 20240516 0 5.87 5.9 5.8 5.85 3000 5.85 down up incorrect
CWPE.US CW Petroleum Corp 20240516 0 0.164 0.164 0.164 0.164 0 0.164
CYBL.US Cyberlux Corp 20240516 0 0.004 0.0052 0.004 0.0045 985793 0.0045 up down incorrect
CYDY.US CytoDyn Inc. 20240516 0 0.17 0.19 0.16 0.18 2247500 0.18 up down incorrect
CYSM.US Community Bancorp of Santa Maria 20240516 0 10.5 10.5 10.5 10.5 500 10.5
DBIN.US Dacotah Banks Inc. 20240516 0 31.5 31.5 31.5 31.5 0 31.5
DCSX.US DIRECT COMM SOLUTIONS 20240516 0 0.561 0.561 0.561 0.561 200 0.561
DFCO.US DALRADA FINCL CORP 20240516 0 0.181 0.197 0.181 0.197 20595 0.197 up down incorrect
DGWR.US DEEP GREEN WASTE & REC 20240516 0 0.06 0.06 0.06 0.06 43 0.06
DIGP.US DigiPath Inc. 20240516 0 0.0306 0.0337 0.0214 0.033 37600 0.033 up down incorrect
DIMC.US Dimeco Inc. 20240516 0 38 38.02 38 38.02 1500 38.02 up down incorrect
DPLS.US Darkpulse Inc 20240516 0 0.0011 0.0016 0.001 0.0014 44166335 0.0014 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240516 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240516 0 0.0004 0.0004 0.0002 0.0004 112290 0.0004
DSBX.US Dogwood State Bank 20240516 0 15.5 15.5 15.5 15.5 0 15.5
DTGI.US Digerati Technologies Inc 20240516 0 0.035 0.035 0.0271 0.0285 232500 0.0285 down down correct
DYNR.US DynaResource Inc. 20240516 0 1.95 1.95 1.95 1.95 0 1.95
EACO.US EACO Corporation 20240516 0 34 34 34 34 0 34
EAWD.US ENERGY & WTR DEV CORP 20240516 0 0.0535 0.057 0.0535 0.0538 13400 0.0538 up up correct
EFSI.US Eagle Financial Services Inc. 20240516 0 28.47 28.47 28.47 28.47 0 28.47
ELTP.US Elite Pharmaceuticals Inc. 20240516 0 0.14 0.14 0.14 0.14 549600 0.14
ELVG.US ELVICTOR GROUP INC 20240516 0 0.015 0.015 0.015 0.015 0 0.015
EMED.US ELECTROMEDICAL TECH INC 20240516 0 0.0005 0.0005 0.0005 0.0005 4918268 0.0005
EMMA.US Emmaus Life Sciences Inc. 20240516 0 0.1063 0.1063 0.1063 0.1063 573 0.1063
EMYB.US Embassy Bancorp Inc. 20240516 0 13.49 13.49 13.49 13.49 0 13.49
ENBP.US ENB Financial Corp 20240516 0 14.8 14.8 14.5601 14.5601 6098 14.5601 down down correct
ENDV.US Endonovo Therapeutics Inc. 20240516 0 0.0018 0.0018 0.0016 0.0016 302300 0.0016 down down correct
ENZC.US Enzolytics Inc 20240516 0 0.0037 0.0041 0.0033 0.0039 10853945 0.0039 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240516 0 0.09 0.09 0.09 0.09 1100 0.09
EQFN.US Equitable Financial Corp 20240516 0 12.65 12.65 12.65 12.65 0 12.65
ESBS.US ES Bancshares Inc 20240516 0 5.15 5.2 5.11 5.2 3700 5.2 up up correct
ESMC.US Escalon Medical Corp. 20240516 0 0.19 0.19 0.19 0.19 3500 0.19
ETCG.US Grayscale Ethereum Classic Trust 20240516 0 12.85 13 12.31 12.48 20700 12.48 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240516 0 21.91 21.95 21.51 21.802 2007500 21.802 down down correct
ETST.US Earth Science Tech Inc. 20240516 0 0.15 0.2 0.145 0.2 538799 0.2 up up correct
EWLL.US eWellness Healthcare Corp. 20240516 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EXEO.US Exeo Entertainment Inc. 20240516 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240516 0 3.44 3.44 3.44 3.44 0 3.44
FALC.US FalconStor Software Inc. 20240516 0 1.77 1.77 1.77 1.77 0 1.77
FBAK.US First National Bank Alaska 20240516 0 199 199.25 199 199.25 100 199.25 up up correct
FBPA.US Farmers Bank of Appomattox 20240516 0 22.1 22.1 22.1 22.1 0 22.1
FBTT.US First Bankers Trustshares Inc. 20240516 0 15.28 15.28 15.28 15.28 0 15.28
FCIC.US FCCC Inc. 20240516 0 0.15 0.43 0.11 0.43 12500 0.43 up up correct
FDCT.US FDCTECH INC 20240516 0 0.017 0.022 0.016 0.02 370100 0.02 up up correct
FDVA.US Freedom Bank of Virginia 20240516 0 9.87 9.87 9.87 9.87 0 9.87
FETM.US Fentura Financial Inc. 20240516 0 23.5 23.5 23.5 23.5 0 23.5
FFLO.US FREE FLOW INC 20240516 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240516 0 68.5 68.5 68.5 68.5 100 68.5
FGCO.US Financial Gravity Companies Inc. 20240516 0 0.48 0.48 0.48 0.48 0 0.48
FGNV.US Forge Innovation Development Corp 20240516 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240516 0 0.0175 0.0175 0.0175 0.0175 0 0.0175
FISB.US 1st Capital Bancorp 20240516 0 10.3 10.45 10.05 10.45 6900 10.45 up up correct
FLES.US THE 4 LESS GROUP INC 20240516 0 0.014 0.014 0.01 0.011 2251000 0.011 down down correct
FLSS.US Forbes Energy Services Ltd 20240516 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240516 0 4777.7402 4800 4755 4800 100 4800 up up correct
FMBM.US F & M Bank Corp. 20240516 0 15.49 15.5 15.25 15.5 11465 15.5 up up correct
FMCB.US Farmers & Merchants Bancorp 20240516 0 1050 1050 1050 1050 0 1050
FMCC.US Freddie Mac 20240516 0 1.42 1.5 1.39 1.46 2225200 1.46 up up correct
FMHS.US FARMHOUSE INC 20240516 0 0.084 0.084 0.084 0.084 0 0.084
FNAM.US Evolutionary Genomics Inc. 20240516 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240516 0 24.57 24.57 24.57 24.57 2500 24.57
FNMA.US Federal National Mortgage Association 20240516 0 1.52 1.64 1.48 1.57 5416200 1.57 up up correct
FNRN.US First Northern Community Bancorp 20240516 0 9.06 9.06 9.06 9.06 0 9.06
FORW.US Forwardly Inc 20240516 0 0.0125 0.0135 0.0119 0.0119 336898 0.0119 down down correct
FRSB.US First Resource Bank 20240516 0 13.75 13.75 13.75 13.75 300 13.75
FSSN.US FISION Corp. 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240516 0 4.9 4.99 4.9 4.968 25800 4.968 up up correct
FTLF.US FitLife Brands Inc 20240516 0 28.9956 29.475 27.7201 27.99 5034 27.99 down down correct
FUST.US Fuse Group Holding Inc. 20240516 0 0.39 0.4 0.32 0.368 25300 0.368 down down correct
FWONB.US Liberty Media Formula One Corporation Series B 20240516 0 66.5 66.5 66.5 66.5 0 66.5
GAXY.US Galaxy Next Generation Inc. 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240516 0 15.69 15.78 15.6875 15.7 31259 15.7 up up correct
GBLX.US GB Sciences Inc 20240516 0 0.01 0.01 0.01 0.01 102700 0.01
GBTC.US Grayscale Bitcoin Trust 20240516 0 58.78 59.16 57.48 58.02 4032700 58.02 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240516 0 0.0006 0.0006 0.0006 0.0006 750000 0.0006
GCEH.US Global Clean Energy Holdings Inc. 20240516 0 0.9 0.9 0.9 0.9 7189 0.9
GDLC.US Grayscale Digital Large Cap Fund LLC 20240516 0 19.91 20.02 19.54 19.81 65000 19.81 down down correct
GIBX.US GIB CAP GROUP INC 20240516 0 0.012 0.012 0.012 0.012 0 0.012
GIGA.US Giga-tronics Incorporated 20240516 0 0.18 0.18 0.18 0.18 20 0.18
GKIN.US Guskin Gold Corp. 20240516 0 0.009 0.009 0.009 0.009 40000 0.009
GKIT.US Greenkraft Inc. 20240516 0 0.11 0.11 0.0258 0.0258 600 0.0258 down down correct
GLAE.US GlassBridge Enterprises Inc 20240516 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240516 0 1.05 1.11 1.05 1.11 24500 1.11 up up correct
GLNS.US Golden Star Resource Corp. 20240516 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240516 0 1.53 1.6 1.53 1.6 33500 1.6 up up correct
GMER.US GOOD GAMING INC 20240516 0 0.0179 0.0179 0.0171 0.0178 172151 0.0178 down down correct
GMGT.US Gaming Technologies Inc. 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRV.US Grand River Commerce Inc. 20240516 0 2.95 2.95 2.95 2.95 0 2.95
GPFT.US Grapefruit USA Inc 20240516 0 0.0009 0.0012 0.0007 0.0009 1503200 0.0009
GPOX.US GPO PLUS INC 20240516 0 0.11 0.112 0.109 0.109 25500 0.109 down down correct
GRMC.US GOLDRICH MINING CO 20240516 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GRWC.US Grow Capital Inc. 20240516 0 0.0001 0.0001 0.0001 0.0001 1140 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240516 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240516 0 0.0005 0.0006 0.0005 0.0006 4245672 0.0006 up up correct
GSTX.US Graphene & Solar Technologies Ltd. 20240516 0 0.0031 0.0031 0.0031 0.0031 0 0.0031
GTEH.US Gentech Holdings Inc 20240516 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240516 0 0.154 0.1624 0.1423 0.1599 236500 0.1599 up up correct
GTLL.US Global Techs Ltd 20240516 0 0.0003 0.0004 0.0002 0.0003 78926070 0.0003
GVSI.US Good Vibrations Shoes Inc 20240516 0 0.0022 0.0024 0.002 0.0021 3762919 0.0021 down down correct
GWSN.US Gulf West Security Network Inc. 20240516 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240516 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240516 0 36.6 36.75 33 34.71 2551 34.71 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240516 0 21.7 21.7 21.7 21.7 0 21.7
HCBC.US High Country Bancorp Inc. 20240516 0 30.46 30.46 30.46 30.46 0 30.46
HCMC.US Healthier Choices Mgmt 20240516 0 0.0001 0.0001 0 0 126416024 0 down down correct
HEWA.US HEALTHWAREHOUSE.COM 20240516 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240516 0 0.4901 0.51 0.4901 0.5 248195 0.5 up up correct
HLAN.US Heartland BancCorp 20240516 0 90.25 90.25 90.25 90.25 0 90.25
HLYK.US HealthLynked Corp 20240516 0 0.053 0.055 0.052 0.052 133300 0.052 down down correct
HMBL.US Humbl Inc 20240516 0 0.0007 0.0007 0.0006 0.0006 90995300 0.0006 down down correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240516 0 0.2 0.33 0.153 0.2 23600 0.2
HPNN.US Hop-On Inc 20240516 0 0.0004 0.0006 0.0004 0.0005 2500460 0.0005 up up correct
HPTO.US hopTo Inc. 20240516 0 0.04 0.04 0.04 0.04 0 0.04
HQDA.US HQDA Elderly Life Network Corp. 20240516 0 0.1338 0.1338 0.1338 0.1338 0 0.1338
HWIN.US Hometown International Inc. 20240516 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240516 0 0.12 0.12 0.12 0.12 0 0.12
HYEX.US HEALTHY EXTRACTS INC 20240516 0 2 2 2 2 0 2
HYSR.US Sunhydrogen Inc. 20240516 0 0.014 0.015 0.014 0.014 6995400 0.014
HZEN.US Grayscale Horizen Trust 20240516 0 5.29 5.35 4.62 5.17 15970 5.17 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240516 0 22.5 22.5 22.5 22.5 2644 22.5
ICBU.US Imd Companies Inc 20240516 0 0.0004 0.0005 0.0004 0.0005 989150 0.0005 up up correct
ICCT.US iCoreConnect Inc. 20240516 0 1.16 1.19 1.13 1.15 17170 1.15 down down correct
ICNB.US Iconic Brands Inc. 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240516 0 1.34 1.4456 1.34 1.4456 400 1.4456 up up correct
IEHC.US IEH Corporation 20240516 0 6.1 6.4 6 6.4 2400 6.4 up up correct
IFHI.US Integrated Financial Holdings Inc. 20240516 0 30.95 30.95 30.95 30.95 0 30.95
IGEN.US IGEN Networks Corp. 20240516 0 0.0002 0.0003 0.0002 0.0002 5193620 0.0002
ILAL.US International Land Alliance Inc. 20240516 0 0.059 0.063 0.053 0.063 57200 0.063 up up correct
ILUS.US Ilustrato Pictures Intl 20240516 0 0.008 0.009 0.008 0.008 3464000 0.008
IMCI.US INFINITE GROUP INC 20240516 0 0.005 0.005 0.005 0.005 0 0.005
IMII.US Inception Mining Inc. 20240516 0 0.0012 0.0012 0.0012 0.0012 0 0.0012
INBC.US InBankShares Corporation 20240516 0 8.02 8.02 8.02 8.02 500 8.02
INBP.US Integrated BioPharma Inc. 20240516 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240516 0 9.25 9.25 9.25 9.25 0 9.25
INIS.US International Isotopes Inc. 20240516 0 0.04 0.04 0.04 0.04 2000 0.04
INKW.US Greene Concepts Inc New 20240516 0 0.0058 0.0062 0.0043 0.0049 36071728 0.0049 down down correct
INLB.US Item 9 Labs Corp. 20240516 0 0.0001 0.0001 0.0001 0.0001 50 0.0001
INND.US Innerscope Hearing Tech 20240516 0 0.0002 0.0003 0.0002 0.0003 33004271 0.0003 up up correct
INTI.US Inhibitor Therapeutics Inc. 20240516 0 0.132 0.132 0.05 0.089 16200 0.089 down down correct
INTV.US Integrated Ventures Inc 20240516 0 1.148 1.19 1.148 1.19 700 1.19 up up correct
INVU.US InvestView Inc. 20240516 0 0.014 0.0165 0.014 0.016 385010 0.016 up up correct
IONI.US I-On Digital Corp. 20240516 0 0.46 0.49 0.45 0.48 28200 0.48 up up correct
IPIX.US Innovation Pharmaceuticals Inc 20240516 0 0.0013 0.0013 0.0013 0.0013 113286 0.0013
IPSI.US Innovative Payment Solutions Inc. 20240516 0 0.205 0.21 0.205 0.207 12700 0.207 up up correct
IQST.US Iqstel Inc 20240516 0 0.33 0.33 0.284 0.296 448700 0.296 down down correct
ISBA.US Isabella Bank Corporation 20240516 0 18.31 18.31 18.31 18.31 104 18.31
ISCO.US International Stem Cell Corporation 20240516 0 0.09 0.09 0.09 0.09 0 0.09
IVDN.US Innovative Designs Inc. 20240516 0 0.17 0.17 0.17 0.17 0 0.17
IVFH.US Innovative Food Holdings Inc. 20240516 0 1.023 1.1 1.02 1.05 68440 1.05 up up correct
IWSY.US ImageWare Systems Incorporated 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240516 0 24 24 24 24 0 24
JFBC.US Jeffersonville Bancorp 20240516 0 17.37 17.37 17.05 17.05 400 17.05 down down correct
JKSM.US Jacksam Corp. 20240516 0 0.012 0.012 0.012 0.012 0 0.012
JSDA.US Jones Soda Co. 20240516 0 0.345 0.44 0.317 0.41 1317300 0.41 up up correct
KAYS.US Kaya Holdings Inc. 20240516 0 0.0366 0.0366 0.0366 0.0366 200 0.0366
KBLB.US Kraig Biocraft Laboratories Inc. 20240516 0 0.1379 0.1379 0.127 0.1335 1723263 0.1335 down down correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240516 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240516 0 36.3 36.3 36.3 36.3 0 36.3
KGKG.US Kona Gold Solutions Inc. 20240516 0 0.0016 0.0018 0.0015 0.0016 15316292 0.0016
KISB.US Kish Bancorp Inc. 20240516 0 31 31 31 31 0 31
KITL.US Kisses From Italy Inc 20240516 0 0.0018 0.0018 0.0017 0.0017 69000 0.0017 down down correct
KTEL.US KonaTel Inc. 20240516 0 0.665 0.726 0.665 0.72 26700 0.72 up up correct
KTHN.US Katahdin Bankshares Corp. 20240516 0 22 22 21.78 21.8 400 21.8 down down correct
LBRDB.US Liberty Broadband Corp. Class B 20240516 0 54 54 54 54 0 54
LBSR.US LIBERTY STAR URANM METLS 20240516 0 0.37 0.37 0.35 0.36 956 0.36 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240516 0 0.024 0.026 0.022 0.025 72900 0.025 up up correct
LDSN.US Luduson G Inc 20240516 0 0.048 0.048 0.048 0.048 0 0.048
LEAI.US Legacy Education Alliance Inc 20240516 0 0.1171 0.1171 0.1171 0.1171 0 0.1171
LFGP.US Ledyard Financial Group Inc. 20240516 0 14.4 14.4 14.4 14.4 100 14.4
LGCP.US LEGION CAP CORP 20240516 0 0.1 0.1 0.1 0.1 0 0.1
LGIQ.US Logiq Inc. 20240516 0 0.028 0.032 0.027 0.03 120200 0.03 up up correct
LICT.US LICT Corporation 20240516 0 15999.9902 15999.9902 15999.9902 15999.9902 0 15999.9902
LIVC.US Live Current Media Inc. 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240516 0 29.91 29.91 29.75 29.75 700 29.75 down down correct
LQMT.US Liquidmetal Technologies Inc. 20240516 0 0.06 0.06 0.06 0.06 182200 0.06
LSMG.US Lode-Star Mining Inc. 20240516 0 0.008 0.008 0.008 0.008 0 0.008
LTCN.US Grayscale Litecoin TR LTC 20240516 0 31.81 32.4 30.58 31.57 77700 31.57 down down correct
LTNC.US Labor Smart Inc 20240516 0 0.0042 0.0049 0.0037 0.0039 15790514 0.0039 down down correct
LTUM.US Lithium Corporation 20240516 0 0.036 0.037 0.033 0.033 250200 0.033 down down correct
LUMB.US Lumbee Guaranty Bank 20240516 0 9.11 9.11 9.11 9.11 200 9.11
LUVU.US Luvu Brands Inc. 20240516 0 0.0551 0.0734 0.0551 0.0734 58500 0.0734 up up correct
LYBC.US Lyons Bancorp Inc. 20240516 0 39.5 39.5 39.5 39.5 0 39.5
MACE.US Mace Security International Inc. 20240516 0 0.046 0.046 0.046 0.046 4 0.046
MAGE.US Magellan Gold Corporation 20240516 0 0.1348 0.1348 0.1348 0.1348 0 0.1348
MBLU.US Morris State Bancshares Inc 20240516 0 17.85 17.85 17.85 17.85 0 17.85
MCBI.US Mountain Commerce Bancorp Inc. 20240516 0 17.5 17.5 17.5 17.5 0 17.5
MCOA.US Marijuana Company of America Inc. 20240516 0 0 0.0002 0 0.0001 119327874 0.0001 up up correct
MDCN.US Medican Enterprises Inc 20240516 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240516 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240516 0 0.8 0.82 0.79 0.82 85300 0.82 up up correct
MFON.US Mobivity Holdings Corp. 20240516 0 0.31 0.31 0.31 0.31 0 0.31
MGTI.US MGT Capital Investments Inc. 20240516 0 0.0013 0.0015 0.0013 0.0014 38103 0.0014 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240516 0 18 18 18 18 0 18
MHTX.US Manhattan Scientifics Inc. 20240516 0 0.0011 0.0012 0.001 0.0011 626850 0.0011
MITI.US MITESCO INC 20240516 0 0.26 0.33 0.25 0.33 8500 0.33 up up correct
MJHI.US MJ Harvest Inc. 20240516 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240516 0 0.0019 0.0022 0.0019 0.0021 14749844 0.0021 up up correct
MJNE.US MJ HOLDINGS INC 20240516 0 0.005 0.005 0.005 0.005 1000 0.005
MMEX.US Mmex Resources Corp 20240516 0 0.0001 0.0002 0.0001 0.0001 96422755 0.0001
MMND.US Mastermind Inc. 20240516 0 0.07 0.07 0.07 0.07 1000 0.07
MNAT.US Marquette National Corporation 20240516 0 26.5 26.5 26.5 26.5 45 26.5
MNBO.US MNB Holdings Corporation 20240516 0 26 26 26 26 0 26
MNMB.US Merchants & Marine Bancorp Inc. 20240516 0 44.5 44.5 44.5 44.5 0 44.5
MNTR.US Mentor Capital Inc. 20240516 0 0.0513 0.052 0.0445 0.052 129120 0.052 up up correct
MPIR.US Empire Diversified Energy Inc. 20240516 0 0.18 0.18 0.18 0.18 0 0.18
MRMD.US MariMed Inc 20240516 0 0.255 0.29 0.25 0.255 1323700 0.255
MRZM.US Marizyme Incorporated 20240516 0 0.08 0.08 0.08 0.08 400 0.08
MVLY.US Mission Valley Bancorp 20240516 0 13.71 13.71 13.71 13.71 0 13.71
NANX.US Nanophase Technologies Corporation 20240516 0 1.37 1.4 1.24 1.4 21900 1.4 up down incorrect
NASB.US NASB Financial Inc. 20240516 0 33.9 33.9 33.25 33.5 2600 33.5 down up incorrect
NAUH.US National American University Holdings Inc. 20240516 0 0.06 0.06 0.06 0.06 0 0.06
NBIO.US Nascent Biotech Inc. 20240516 0 0.085 0.0998 0.075 0.09 179900 0.09 up down incorrect
NGTF.US NightFood Holdings Inc. 20240516 0 0.0125 0.0125 0.0108 0.0115 120125 0.0115 down up incorrect
NIDB.US Northeast Indiana Bancorp Inc. 20240516 0 14.5 14.99 14.25 14.25 500 14.25 down up incorrect
NLCP.US NewLake Capital Partners 20240516 0 20.6 20.7 20.55 20.5825 50526 20.5825 down down correct
NLST.US Netlist Inc 20240516 0 1.35 1.5 1.28 1.42 437400 1.42 up up correct
NOBH.US Nobility Homes Inc. 20240516 0 31.8 31.8 31.8 31.8 0 31.8
NOHO.US Novation Holdings Inc 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240516 0 0.055 0.055 0.055 0.055 0 0.055
NROM.US Noble Roman's Inc. 20240516 0 0.43 0.455 0.43 0.455 1167 0.455 up up correct
NSAV.US Net Savings Link Inc 20240516 0 0.0148 0.0196 0.0145 0.0182 101619810 0.0182 up up correct
NUGS.US Cannabis Strategic Ventures 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NUMD.US Nu-Med Plus Inc. 20240516 0 0.05 0.05 0.0462 0.0462 59500 0.0462 down down correct
NUVR.US Nuvera Communications Inc. 20240516 0 9.6 9.6 9.5 9.5 5600 9.5 down down correct
NWBO.US Northwest Biotherapeutics Inc. 20240516 0 0.5 0.5 0.47 0.48 1389200 0.48 down down correct
NWYF.US Northway Financial Inc. 20240516 0 18.5 18.5 18.5 18.5 100 18.5
NXEN.US Nexien BioPharma Inc. 20240516 0 0.018 0.018 0.018 0.018 5900 0.018
ODII.US ODYSSEY SEMCONDCTR TECH 20240516 0 0.0719 0.0719 0.07 0.07 17398 0.07 down down correct
ODYY.US Odyssey Group International Inc. 20240516 0 0.0247 0.029 0.0247 0.029 86007 0.029 up up correct
OMTK.US Omnitek Engineering Corp. 20240516 0 0.01 0.01 0.01 0.01 0 0.01
ONVC.US Online Vacation Center Holdings Corp. 20240516 0 1.26 1.26 1.26 1.26 500 1.26
OPTI.US Optec International Inc 20240516 0 0.0023 0.0024 0.0016 0.0022 4517868 0.0022 down down correct
OPVS.US NanoFlex Power Corp. 20240516 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240516 0 8.99 8.99 8.28 8.35 29067 8.35 down down correct
OSBK.US Oconee Financial Corporation 20240516 0 34.35 34.35 34.35 34.35 200 34.35
OTCM.US OTC Markets Group Inc. 20240516 0 51.76 51.85 51.75 51.85 1600 51.85 up down incorrect
OTLC.US ONCOTELIC THERAPEUTCS INC 20240516 0 0.04 0.04 0.04 0.04 1500 0.04
OTTW.US Ottawa Bancorp Inc. 20240516 0 11.46 11.5 11.46 11.5 1100 11.5 up down incorrect
OWPC.US One World Pharma Inc. 20240516 0 0.0451 0.0569 0.0451 0.0569 30975 0.0569 up down incorrect
OZSC.US Ozop Energy Solutions Inc 20240516 0 0.0012 0.0012 0.001 0.0012 47245116 0.0012
PBAM.US Private Bancorp of America Inc. 20240516 0 34.05 34.05 34.05 34.05 12000 34.05
PBIO.US Pressure BioSciences Inc. 20240516 0 0.2 0.24 0.2 0.24 31900 0.24 up down incorrect
PBNC.US PB Financial Corporation 20240516 0 42.9 42.9 42.9 42.9 0 42.9
PBNK.US Pinnacle Bank 20240516 0 15.9 15.9 15.9 15.9 35400 15.9
PBSV.US Pharma-Bio Serv Inc. 20240516 0 0.73 0.73 0.73 0.73 200 0.73
PBYA.US Upstryve Inc 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240516 0 15.5 15.5 15.5 15.5 0 15.5
PFHO.US Pacific Health Care Organization Inc. 20240516 0 0.71 0.71 0.71 0.71 400 0.71
PFLC.US Pacific Financial Corporation 20240516 0 9.8375 10.09 9.75 10.09 4766 10.09 up down incorrect
PFTI.US Puradyn Filter Technologies Incorporated 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240516 0 0.08 0.08 0.08 0.08 0 0.08
PGTK.US Pacific Green Technologies Inc. 20240516 0 0.39 0.39 0.39 0.39 100 0.39
PHCG.US Pure Harvest Cannabis Group Inc. 20240516 0 0.002 0.002 0.002 0.002 0 0.002
PHIL.US Phi Group Inc 20240516 0 0.0003 0.0003 0.0002 0.0003 60747709 0.0003
PHOT.US GrowLife Inc. 20240516 0 0.0003 0.0003 0.0003 0.0003 52 0.0003
PKTX.US ProtoKinetix Incorporated 20240516 0 0.0166 0.0166 0.0166 0.0166 10000 0.0166
PMHG.US Prime Meridian Holding Co. 20240516 0 21.61 22.47 21.61 22.47 700 22.47 up up correct
PPBN.US Pinnacle Bankshares Corporation 20240516 0 27.94 27.94 27.94 27.94 100 27.94
PPHI.US Positive Physicians Holdings Inc. 20240516 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240516 0 0.16 0.16 0.16 0.16 700 0.16
PSBQ.US PSB Holdings Inc. 20240516 0 20.25 20.25 20.25 20.25 0 20.25
PTOI.US Plastic2Oil Inc. 20240516 0 0.0036 0.0036 0.0036 0.0036 40400 0.0036
PUBC.US PureBase Corporation 20240516 0 0.1 0.1 0.059 0.066 3900 0.066 down down correct
PURE.US Pure Bioscience Inc. 20240516 0 0.08 0.09 0.08 0.09 15400 0.09 up up correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240516 0 0.194 0.194 0.186 0.194 54600 0.194
PWCO.US PwrCor Inc. 20240516 0 0.068 0.068 0.068 0.068 0 0.068
PXFG.US Phoenix Footwear Group Inc. 20240516 0 0.03 0.03 0.03 0.03 0 0.03
QBIO.US Q BioMed Inc. 20240516 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
QEPC.US Q.E.P. CO INC 20240516 0 28.75 28.75 28.35 28.5 5400 28.5 down down correct
QGSI.US QuantGate Systems Inc 20240516 0 0.0199 0.0199 0.0145 0.0199 163992 0.0199
QMCI.US QuoteMedia Inc. 20240516 0 0.2 0.2 0.2 0.2 0 0.2
QNTO.US Quaint Oak Bancorp Inc. 20240516 0 10.15 10.15 10.15 10.15 300 10.15
QPRC.US Quest Patent Research Corp. 20240516 0 0.2222 0.2639 0.2222 0.2639 10500 0.2639 up up correct
QRON.US Qrons Inc. 20240516 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSEP.US QS Energy Inc. 20240516 0 0.03 0.04 0.03 0.04 21300 0.04 up up correct
RASP.US Rasna Therapeutics Inc. 20240516 0 0.0169 0.0169 0.0169 0.0169 2000 0.0169
RDGL.US Vivos Inc 20240516 0 0.1957 0.2075 0.1825 0.1841 1088908 0.1841 down down correct
RELT.US Reliant Holdings Inc. 20240516 0 0.08 0.08 0.08 0.08 0 0.08
RGBP.US Regen Biopharma Inc 20240516 0 0.69 0.695 0.57 0.695 3555 0.695 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240516 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240516 0 0.0028 0.0028 0.0028 0.0028 50000 0.0028
RMHB.US Rocky Mountain High Brands Inc 20240516 0 0.0135 0.0135 0.012 0.0134 4600 0.0134 down down correct
ROYE.US Royal Energy Resources Inc. 20240516 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240516 0 0.05 0.05 0.05 0.05 0 0.05
RPMT.US Rego Payment Architectures Inc 20240516 0 1.03 1.06 1.025 1.025 16000 1.025 down down correct
RRIF.US Rainforest Resources Inc. 20240516 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240516 0 0.0009 0.001 0.0008 0.0009 6526764 0.0009
RSTN.US RDE INC 20240516 0 3.9285 4 3.87 3.87 130 3.87 down down correct
RWCB.US Redwood Capital Bancorp 20240516 0 20.35 20.35 20.35 20.35 100 20.35
RXMD.US Progressive Care Inc. 20240516 0 2 2.3 2 2.24 797 2.24 up up correct
SABK.US South Atlantic Bancshares Inc. 20240516 0 11.23 11.65 11.2 11.65 6200 11.65 up up correct
SAML.US SAMSARA LUGGAGE INC 20240516 0 0.0168 0.0179 0.0168 0.0179 458963 0.0179 up up correct
SANP.US Santo Mining Corp 20240516 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240516 0 0.3 0.3 0.3 0.3 0 0.3
SCIA.US SCI Engineered Materials Inc. 20240516 0 5.2 5.2 5.2 5.2 500 5.2
SCND.US Scientific Industries Inc. 20240516 0 1.987 1.987 1.89 1.89 2400 1.89 down down correct
SCOO.US School Specialty Inc. 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240516 0 29.51 29.68 29.5 29.66 7400 29.66 up up correct
SEGI.US Sycamore Entmt Group Inc 20240516 0 0.0005 0.0006 0.0005 0.0006 828200 0.0006 up up correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240516 0 0.09 0.09 0.08 0.08 26000 0.08 down down correct
SGMD.US Sugarmade Inc. 20240516 0 0.0033 0.0075 0.0033 0.005 49028 0.005 up up correct
SHMP.US NaturalShrimp Inc. 20240516 0 0.01 0.01 0.009 0.009 3687300 0.009 down down correct
SHRG.US Sharing Services Global Corp. 20240516 0 0.002 0.0021 0.0018 0.0019 13474 0.0019 down down correct
SHWZ.US Medicine Man Technologies Inc. 20240516 0 0.5362 0.6744 0.5 0.52 378675 0.52 down down correct
SING.US SinglePoint Inc. 20240516 0 0.2 0.29 0.19 0.283 4716000 0.283 up up correct
SIRC.US Solar Integrated Roofing Corp 20240516 0 0.0002 0.0002 0.0001 0.0001 77821488 0.0001 down down correct
SKAS.US Saker Aviation Services Inc. 20240516 0 11.6523 11.6523 11.26 11.6 4541 11.6 down down correct
SKVI.US Skinvisible Inc. 20240516 0 0.101 0.101 0.101 0.101 0 0.101
SKYE.US SKYE BIOSCIENCE INC 20240516 0 13.44 13.44 12.15 12.25 46100 12.25 down down correct
SMGI.US SMG Industries Inc. 20240516 0 0.046 0.046 0.046 0.046 0 0.046
SMKG.US SMART CARD MKTG SYS INC 20240516 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240516 0 0.0003 0.0003 0.0003 0.0003 920233 0.0003
SNVP.US Savoy Energy Corp New 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240516 0 0.02 0.0209 0.0198 0.0209 462437 0.0209 up up correct
SNYR.US Synergy CHC Corp. 20240516 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240516 0 18 18 16.51 17.55 173100 17.55 down down correct
SPGX.US Sustainable Projects Group Inc 20240516 0 0.0939 0.0939 0.0939 0.0939 2500 0.0939
SPYR.US SPYR INC 20240516 0 0.0001 0.0001 0.0001 0.0001 3747000 0.0001
SRGZ.US Star Gold Corp. 20240516 0 0.03 0.03 0.03 0.03 0 0.03
STBI.US Sturgis Bancorp Inc. 20240516 0 16.5 16.5 16.5 16.5 900 16.5
STCB.US Starco Brands Inc 20240516 0 0.11 0.11 0.1098 0.11 89547 0.11
STEV.US Stevia Corp 20240516 0 0.0033 0.0035 0.0023 0.0032 132043 0.0032 down up incorrect
STHI.US Sprout Tiny Homes Inc. 20240516 0 0.0276 0.0276 0.0276 0.0276 3000 0.0276
STLY.US HG Holdings Inc. 20240516 0 5.75 5.75 5.75 5.75 0 5.75
STMH.US Stem Holdings Inc. 20240516 0 0.031 0.031 0.031 0.031 0 0.031
SUME.US Summer Energy Holdings Inc. 20240516 0 0.48 0.48 0.48 0.48 0 0.48
SUND.US Sundance Strategies Inc. 20240516 0 0.955 0.955 0.955 0.955 0 0.955
SVBT.US SVB & T Corporation 20240516 0 38.25 38.25 38.25 38.25 0 38.25
SYEV.US Seychelle Environmental Technologies Inc. 20240516 0 0.001 0.001 0.001 0.001 0 0.001
SYNE.US Synthesis Energy Systems Inc. 20240516 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TBTC.US Table Trac Inc. 20240516 0 4.237 4.237 4.2 4.2 830 4.2 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240516 0 0.25 0.27 0.15 0.26 4000 0.26 up up correct
TCNB.US Town Center Bank 20240516 0 6.13 6.13 6.13 6.13 0 6.13
TDNT.US Trident Brands Incorporated 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240516 0 0.145 0.145 0.145 0.145 0 0.145
TGEN.US TECOGEN INC 20240516 0 0.749 0.772 0.749 0.772 5600 0.772 up up correct
TGHI.US Touchpoint Group Holdings Inc. 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
THMG.US Thunder Mountain Gold Inc. 20240516 0 0.0422 0.0422 0.0422 0.0422 203 0.0422
TIKK.US Tel-Instrument Electronics Corp 20240516 0 1.97 1.97 1.97 1.97 0 1.97
TIXC.US Tix Corporation 20240516 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240516 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240516 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240516 0 0.0085 0.0085 0.0055 0.0055 11488 0.0055 down down correct
TLRS.US Timberline Resources Corporation 20240516 0 0.1 0.1 0.1 0.1 0 0.1
TLSS.US TRANSPORTATION & LOGISTIC 20240516 0 0.0002 0.0002 0.0001 0.0001 21586707 0.0001 down up incorrect
TMBXF.US Tombstone Exploration Corporation 20240516 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
TMRC.US Texas Mineral Resources Corp. 20240516 0 0.28 0.33 0.26 0.29 78800 0.29 up down incorrect
TOFB.US Tofutti Brands Inc. 20240516 0 0.78 0.78 0.78 0.78 1100 0.78
TPCS.US TechPrecision Corporation 20240516 0 4 4.05 3.88 3.93 11500 3.93 down up incorrect
TPTW.US TPT Global Tech Inc. 20240516 0 0.0004 0.0005 0.0003 0.0004 114306903 0.0004
TRCK.US Track Group Inc. 20240516 0 0.27 0.27 0.27 0.27 0 0.27
TRVR.US Two Rivers Financial Group Inc 20240516 0 31.5 31.5 31.5 31.5 400 31.5
TSSI.US TSS Inc. 20240516 0 1.31 1.7 1.28 1.46 416500 1.46 up down incorrect
TYCB.US Calvin B. Taylor Bankshares Inc. 20240516 0 46 46 46 46 0 46
TYFG.US Tri-County Financial Group Inc. 20240516 0 37.95 37.95 37.95 37.95 0 37.95
UBAB.US United Bancorporation of Alabama Inc. 20240516 0 44 44 44 44 300 44
UCASU.US UC Asset Limited Partnership 20240516 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240516 0 0.0951 0.1022 0.0885 0.1022 32244 0.1022 up up correct
UNIB.US University Bancorp Inc. 20240516 0 13.25 13.25 13.25 13.25 0 13.25
UNIF.US U & I Financial Corp. 20240516 0 5.95 5.95 5.93 5.93 1301 5.93 down down correct
UNIR.US Uniroyal Global Engineered Products Inc. 20240516 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNTN.US United Tennessee Bankshares Inc. 20240516 0 16.85 16.85 16.85 16.85 0 16.85
UNXP.US United Express Inc 20240516 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240516 0 0.67 0.67 0.67 0.67 500 0.67
USAQ.US USA EQUITIES CORP 20240516 0 0.118 0.118 0.118 0.118 2700 0.118
USMT.US US Metro Bancorp Inc. 20240516 0 3.15 3.15 3.15 3.15 200 3.15
UWHR.US Uwharrie Capital Corp 20240516 0 7.46 7.46 7.46 7.46 100 7.46
VFRM.US Veritas Farms Inc. 20240516 0 0.018 0.018 0.018 0.018 6250 0.018
VISM.US Visium Technologies Inc 20240516 0 0.0038 0.0045 0.0038 0.0044 24363 0.0044 up up correct
VIVC.US Vivic Corp. 20240516 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240516 0 0.2398 0.258 0.2083 0.249 30267 0.249 up up correct
VPER.US Viper Networks Inc 20240516 0 0.0003 0.0004 0.0003 0.0004 366490 0.0004 up up correct
VPLM.US Voip-Pal.com Inc. 20240516 0 0.0156 0.0161 0.0152 0.0161 2065645 0.0161 up up correct
VRUS.US Verus International Inc. 20240516 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240516 0 10.15 10.15 10.15 10.15 0 10.15
VYCO.US Vycor Medical Inc. 20240516 0 0.084 0.084 0.084 0.084 0 0.084
VYND.US VYNLEADS INC 20240516 0 0.7 0.7 0.7 0.7 1000 0.7
VYST.US Vystar Corporation 20240516 0 0.0047 0.0047 0.0038 0.0038 5500 0.0038 down down correct
WARM.US Cool Technologies Inc. 20240516 0 0.0015 0.0015 0.0015 0.0015 1198500 0.0015
WAYN.US Wayne Savings Bancshares Inc. 20240516 0 23.82 23.82 23.82 23.82 400 23.82
WBBW.US Westbury Bancorp Inc 20240516 0 27.52 27.52 27.52 27.52 0 27.52
WCRS.US Western Capital Resources Inc. 20240516 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240516 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
WDDD.US Worlds Inc. 20240516 0 0.0282 0.0282 0.0282 0.0282 0 0.0282
WDLF.US Social Life Network Inc 20240516 0 0.0005 0.0006 0.0004 0.0004 25360300 0.0004 down down correct
WINR.US Simplicity Esports and Gaming Company. 20240516 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240516 0 0.03 0.35 0.03 0.31 2900 0.31 up up correct
WRIV.US White River Bancshares Co. 20240516 0 53.5 53.5 53.5 53.5 0 53.5
WTBFB.US W T B Financial Crp B 20240516 0 263 263.24 263 263 100 263
XDSL.US mPhase Technologies Inc. 20240516 0 0.0007 0.0007 0.0007 0.0007 220 0.0007
XERI.US XERIANT INC 20240516 0 0.04 0.04 0.029 0.03 1807000 0.03 down down correct
ZCSH.US Grayscale Zcash Trust 20240516 0 5.475 6 5.475 6 22900 6 up up correct
ZDPY.US Zoned Properties Inc. 20240516 0 0.638 0.68 0.638 0.66 3300 0.66 up up correct
ZNOG.US Zion Oil & Gas Inc 20240516 0 0.06 0.06 0.05 0.05 9869300 0.05 down down correct

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