CollectAI

close-otc

2024/05/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240517 0 0.0187 0.0195 0.0181 0.0183 4923285 0.0183 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240517 0 1.4 1.4 1.3 1.3 356200 1.3 down down correct
ABMC.US AMER BIO MEDICA CORP 20240517 0 0.0001 0.0001 0.0001 0.0001 14335 0.0001
ABMT.US Advanced BioMedical Technologies Inc. 20240517 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240517 0 0.061 0.072 0.061 0.072 17200 0.072 up up correct
ACBM.US Acro Biomedical Co Ltd 20240517 0 0.105 0.105 0.105 0.105 0 0.105
ACFN.US Acorn Energy Inc. 20240517 0 9.5 9.82 9.5 9.82 700 9.82 up up correct
ACUR.US Acura Pharmaceuticals Inc. 20240517 0 0.0032 0.0032 0.0032 0.0032 150 0.0032
ADGO.US Advantego Corp 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240517 0 0.0511 0.0588 0.0511 0.0588 17000 0.0588 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240517 0 0.07 0.08 0.07 0.08 15300 0.08 up up correct
AERG.US Applied Energetics Inc. 20240517 0 2.03 2.03 1.97 1.99 125200 1.99 down down correct
AFIPA.US Amfi Corp A 20240517 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240517 0 0.03 0.03 0.03 0.03 0 0.03
AITX.US Artificial Intelligence Technology Solutions Inc 20240517 0 0.0065 0.0069 0.0063 0.0067 54471276 0.0067 up up correct
ALBY.US Community Capital Bancshares Inc. 20240517 0 18.05 18.05 18.05 18.05 0 18.05
ALDS.US APPlife Digital Solutions Inc. 20240517 0 0.0119 0.0119 0.0119 0.0119 0 0.0119
ALID.US Allied Corp. (California) 20240517 0 0.13 0.1425 0.12 0.12 24943 0.12 down down correct
ALKM.US Alkame Holdings Inc 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240517 0 27 27.48 27 27.48 2000 27.48 up up correct
ALTD.US Altitude International Inc. 20240517 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240517 0 0.0008 0.0011 0.0008 0.001 2998022 0.001 up up correct
AMBZ.US American Business Bank 20240517 0 32.9 33.01 32.77 32.9 800 32.9
AMCT.US American Education Center Inc. 20240517 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMIH.US AMERICAN INTL HLDGS CORP 20240517 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
AMMJ.US American Cannabis Company Inc 20240517 0 0.011 0.012 0.009 0.012 282400 0.012 up up correct
AMMX.US AmeraMex International Inc. 20240517 0 0.166 0.166 0.166 0.166 1000 0.166
AMNL.US Applied Minerals Inc. 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240517 0 0.04 0.04 0.04 0.04 0 0.04
ANDR.US Andrea Electronics Corporation 20240517 0 0.0006 0.0006 0.0005 0.0005 245907 0.0005 down down correct
ARBV.US American Riviera Bank 20240517 0 15.75 16 15.75 15.95 5700 15.95 up up correct
ARTH.US Arch Therapeutics Inc. 20240517 0 1.14 1.14 1.02 1.05 3900 1.05 down down correct
ARTNB.US Artesian Resources Corporation Class B 20240517 0 36 36 36 36 300 36
ATAO.US ALTAIR INTERNATIONAL CORP 20240517 0 0.066 0.066 0.052 0.052 15400 0.052 down down correct
ATGN.US Altigen Communications Inc 20240517 0 0.81 0.82 0.8 0.81 15400 0.81
ATRX.US Adhera Therapeutics Inc 20240517 0 0.008 0.008 0.006 0.006 90533 0.006 down down correct
ATVK.US Ameritek Ventures 20240517 0 0.001 0.0011 0.001 0.001 5386474 0.001
AUNXF.US Axp Energy Ltd 20240517 0 0.0007 0.0007 0.0005 0.0006 5377000 0.0006 down down correct
AXIM.US AXIM Biotechnologies Inc. 20240517 0 0.01 0.013 0.009 0.01 243000 0.01
AZFL.US Amazonas Florestal New 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240517 0 0.78 0.78 0.78 0.78 0 0.78
BANT.US Bantec Inc 20240517 0 0.0079 0.0085 0.007 0.0085 161161 0.0085 up up correct
BASA.US Basanite Inc. 20240517 0 0.01 0.012 0.009 0.011 141300 0.011 up up correct
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240517 0 47.77 47.77 47.77 47.77 0 47.77
BAYP.US Bayport Intl Holdgs Inc 20240517 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240517 0 8.885 8.99 8.885 8.99 400 8.99 up up correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240517 0 13.4 13.68 12.88 13.281 320000 13.281 down down correct
BCTF.US Bancorp 34 Inc. 20240517 0 8.75 8.75 8.75 8.75 0 8.75
BDCO.US Blue Dolphin Energy Company 20240517 0 6.44 6.54 6.44 6.54 600 6.54 up up correct
BDGR.US Black Dragon Res Cos Inc 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240517 0 2.22 2.22 2.13 2.22 6000 2.22
BEGI.US BlackStar Enterprise Group Inc. 20240517 0 0.0023 0.0025 0.0021 0.0022 7343069 0.0022 down down correct
BELP.US Belpointe REIT Inc 20240517 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240517 0 27.5 27.5 27.5 27.5 0 27.5
BFCH.US Bitfrontier Capital Hldgs 20240517 0 0.0035 0.0035 0.0022 0.0026 5551254 0.0026 down down correct
BIIO.US Bionovate Technologies 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240517 0 0.003 0.003 0.003 0.003 15559800 0.003
BLGO.US BioLargo Inc. 20240517 0 0.33 0.33 0.31 0.32 367300 0.32 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240517 0 0.66 0.99 0.66 0.99 600 0.99 up up correct
BMTM.US Bright Mountain Media Inc. 20240517 0 0.0541 0.0541 0.0541 0.0541 0 0.0541
BNCC.US BNCCorp Inc. 20240517 0 22.9 23 22.9 22.94 1400 22.94 up up correct
BNET.US Bion Environmental Technologies Inc. 20240517 0 0.54 0.55 0.37 0.4 63100 0.4 down down correct
BOID.US Bank of Idaho Holding Co 20240517 0 28.2501 28.2501 28.2501 28.2501 263 28.2501
BRLL.US Barrel Energy Inc 20240517 0 0.0054 0.0063 0.0054 0.0056 176968 0.0056 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240517 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240517 0 0.36 0.4 0.36 0.4 32500 0.4 up up correct
BSFO.US Bank San Francisco California NEW 20240517 0 28 28 28 28 5200 28
BSPK.US Bespoke Extracts Inc 20240517 0 0.1 0.1 0.1 0.1 0 0.1
BTIM.US Boatim Inc. 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240517 0 0.08 0.08 0.07 0.08 52000 0.08
BUKS.US Butler National Corporation 20240517 0 0.83 0.84 0.83 0.84 142700 0.84 up up correct
BWMG.US BROWNIE'S MARINE GRP INC 20240517 0 0.0095 0.0095 0.0095 0.0095 500 0.0095
CANB.US Can B Corp. 20240517 0 0.024 0.024 0.019 0.023 103000 0.023 down down correct
CANN.US General Cannabis Corp. 20240517 0 0.09 0.1076 0.09 0.1071 33900 0.1071 up up correct
CAPC.US Capstone Cos. Inc. 20240517 0 0.008 0.02 0.008 0.017 51500 0.017 up up correct
CAPS.US Capstone Therapeutics Corp. 20240517 0 4.63 4.63 4.63 4.63 0 4.63
CATV.US 4Cable Tv Intl Inc 20240517 0 0.001 0.0012 0.001 0.001 8155978 0.001
CBAF.US Citba Financial Corporation 20240517 0 22.8 22.8 22.8 22.8 0 22.8
CBBI.US CBB Bancorp Inc 20240517 0 9.74 9.8 9.74 9.8 9200 9.8 up up correct
CBDS.US Cannabis Sativa Inc. 20240517 0 0.0177 0.02 0.0151 0.02 176600 0.02 up up correct
CBKM.US Consumers Bancorp Inc. 20240517 0 16.75 16.99 16.75 16.97 1100 16.97 up up correct
CBTC.US Xtra Bitcoin Inc 20240517 0 0.0017 0.0017 0.0016 0.0016 1788701 0.0016 down down correct
CBTN.US Citizens Bancorp Investment Inc Class A 20240517 0 26.5 26.5 26.5 26.5 0 26.5
CBWA.US Commencement Bank 20240517 0 9.5 9.85 9.5 9.85 1500 9.85 up up correct
CCNB.US Coastal Carolina Bancshares Inc. 20240517 0 9.45 9.45 9.45 9.45 0 9.45
CCOB.US Century Cobalt Corp. 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240517 0 0.0001 0.0001 0.0001 0.0001 100400 0.0001
CCUR.US CCUR Holdings Inc. 20240517 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240517 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240517 0 1.25 1.39 1.22 1.28 64300 1.28 up up correct
CFNB.US California First National Bancorp 20240517 0 19.15 19.15 19.15 19.15 0 19.15
CGLO.US Coro Global Inc 20240517 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240517 0 45.5 45.5 45.5 45.5 0 45.5
CHUC.US CHARLIES HOLDINGS INC 20240517 0 0.11 0.119 0.1098 0.11 57000 0.11
CIBH.US CIB Marine Bancshares Inc. 20240517 0 18.2 18.75 18.2 18.7 1900 18.7 up up correct
CLCS.US Cell Source Inc. 20240517 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
CLRD.US CLEARDAY INC 20240517 0 0.66 0.68 0.66 0.68 5400 0.68 up up correct
CLSH.US CLS Holdings USA Inc 20240517 0 0.0539 0.054 0.043 0.054 106975 0.054 up up correct
CMTV.US Community Bancorp. 20240517 0 15.51 15.51 15.51 15.51 0 15.51
CMUV.US CMUV BANCORP 20240517 0 17.99 17.99 17.99 17.99 0 17.99
CMXC.US Cell MedX Corp. 20240517 0 0.021 0.021 0.021 0.021 0 0.021
CNAF.US Commercial National Financial Corporation 20240517 0 10.12 10.12 10.1 10.1 500 10.1 down down correct
CNBB.US CNB Community Bancorp Inc 20240517 0 33.24 33.24 33.24 33.24 0 33.24
CNBN.US CNB Bank Shares Inc. 20240517 0 17.55 17.55 17.55 17.55 300 17.55
CNBX.US Cannabics Pharmaceuticals Inc. 20240517 0 0.01 0.01 0.01 0.01 97400 0.01
CNFN.US CFN Enterprises Inc 20240517 0 0.85 0.85 0.78 0.84 3400 0.84 down down correct
COSO.US CoastalSouth Bancshares Inc. 20240517 0 16.43 16.44 16.43 16.44 200 16.44 up up correct
CPKF.US Chesapeake Financial Shares Inc. 20240517 0 18.5 18.75 18.5 18.75 1500 18.75 up up correct
CPMV.US MOSAIC IMMUNOENGINEERING 20240517 0 0.4 0.4 0.4 0.4 100 0.4
CPTP.US Capital Properties Inc. 20240517 0 10.41 10.41 10.41 10.41 0 10.41
CPWR.US Ocean Thermal Energy Corp. 20240517 0 0.033 0.033 0.033 0.033 19650 0.033
CRMZ.US CreditRiskMonitor.com Inc. 20240517 0 2.1 2.1 2.1 2.1 0 2.1
CRSS.US Crossroads Systems Inc. 20240517 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240517 0 0.0068 0.0079 0.0068 0.0072 401600 0.0072 up up correct
CRVW.US CareView Communications Inc. 20240517 0 0.05 0.05 0.05 0.05 0 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240517 0 0.077 0.079 0.053 0.0538 504135 0.0538 down down correct
CSHX.US Cashmere Valley Bank 20240517 0 49.77 49.77 49.77 49.77 0 49.77
CTGL.US Citrine Global Corp 20240517 0 0.01 0.01 0.01 0.01 0 0.01
CVAT.US Cavitation Technologies Inc. 20240517 0 0.01 0.01 0.01 0.01 9600 0.01
CVSI.US CV Sciences Inc. 20240517 0 0.05 0.06 0.05 0.05 257000 0.05
CWBK.US CW Bancorp 20240517 0 30.45 30.45 30.45 30.45 0 30.45
CWGL.US Crimson Wine Group Ltd. 20240517 0 5.86 5.89 5.86 5.89 1300 5.89 up down incorrect
CWPE.US CW Petroleum Corp 20240517 0 0.164 0.164 0.164 0.164 0 0.164
CYBL.US Cyberlux Corp 20240517 0 0.0025 0.005 0.0025 0.0041 954408 0.0041 up down incorrect
CYDY.US CytoDyn Inc. 20240517 0 0.18 0.24 0.18 0.2 3910100 0.2 up up correct
CYSM.US Community Bancorp of Santa Maria 20240517 0 10.5 10.5 10.5 10.5 0 10.5
DBIN.US Dacotah Banks Inc. 20240517 0 31.5 31.5 31.5 31.5 0 31.5
DCSX.US DIRECT COMM SOLUTIONS 20240517 0 0.561 0.561 0.561 0.561 14 0.561
DFCO.US DALRADA FINCL CORP 20240517 0 0.194 0.2 0.181 0.181 27300 0.181 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240517 0 0.07 0.09 0.07 0.09 20411 0.09 up up correct
DIGP.US DigiPath Inc. 20240517 0 0.0319 0.033 0.0131 0.033 3400 0.033 up up correct
DIMC.US Dimeco Inc. 20240517 0 38.02 38.02 38.02 38.02 200 38.02
DPLS.US Darkpulse Inc 20240517 0 0.0014 0.0017 0.0012 0.0014 22564396 0.0014
DPWW.US Diego Pellicer Worldwide Inc. 20240517 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240517 0 0.0003 0.0004 0.0002 0.0004 234515 0.0004 up down incorrect
DSBX.US Dogwood State Bank 20240517 0 15.5 15.5 15.5 15.5 0 15.5
DTGI.US Digerati Technologies Inc 20240517 0 0.0271 0.0312 0.0255 0.029 87900 0.029 up down incorrect
DYNR.US DynaResource Inc. 20240517 0 1.94 1.94 1.94 1.94 200 1.94
EAWD.US ENERGY & WTR DEV CORP 20240517 0 0.057 0.057 0.051 0.0538 59000 0.0538 down up incorrect
EFSI.US Eagle Financial Services Inc. 20240517 0 28.47 29.83 28.47 29.82 8300 29.82 up up correct
ELTP.US Elite Pharmaceuticals Inc. 20240517 0 0.14 0.14 0.14 0.14 253800 0.14
ELVG.US ELVICTOR GROUP INC 20240517 0 0.0161 0.0239 0.0161 0.0239 19200 0.0239 up up correct
EMED.US ELECTROMEDICAL TECH INC 20240517 0 0.0005 0.0005 0.0005 0.0005 517000 0.0005
EMMA.US Emmaus Life Sciences Inc. 20240517 0 0.1 0.1 0.1 0.1 3600 0.1
EMYB.US Embassy Bancorp Inc. 20240517 0 13.5 13.5 13.5 13.5 500 13.5
ENBP.US ENB Financial Corp 20240517 0 14.9 15 14.9 15 500 15 up up correct
ENDV.US Endonovo Therapeutics Inc. 20240517 0 0.0014 0.0014 0.0011 0.0011 895800 0.0011 down down correct
ENZC.US Enzolytics Inc 20240517 0 0.004 0.0042 0.0037 0.0038 4221499 0.0038 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240517 0 0.09 0.09 0.09 0.09 20200 0.09
EQFN.US Equitable Financial Corp 20240517 0 12.65 12.65 12.65 12.65 0 12.65
ESBS.US ES Bancshares Inc 20240517 0 5.15 5.21 5.15 5.15 16800 5.15
ESMC.US Escalon Medical Corp. 20240517 0 0.19 0.21 0.19 0.2 40300 0.2 up up correct
ETCG.US Grayscale Ethereum Classic Trust 20240517 0 12.48 13.3 12.46 13.16 33100 13.16 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240517 0 22.6 23.38 22.54 23.2 3969100 23.2 up up correct
ETST.US Earth Science Tech Inc. 20240517 0 0.2 0.2 0.1701 0.194 424054 0.194 down down correct
EWLL.US eWellness Healthcare Corp. 20240517 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EXEO.US Exeo Entertainment Inc. 20240517 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240517 0 3.44 3.44 3.44 3.44 0 3.44
FALC.US FalconStor Software Inc. 20240517 0 1.77 1.77 1.77 1.77 0 1.77
FBAK.US First National Bank Alaska 20240517 0 199.5 199.98 197.06 199.94 500 199.94 up up correct
FBPA.US Farmers Bank of Appomattox 20240517 0 22.1 22.1 22.1 22.1 0 22.1
FBTT.US First Bankers Trustshares Inc. 20240517 0 15.28 15.28 15.28 15.28 0 15.28
FCIC.US FCCC Inc. 20240517 0 0.43 0.43 0.43 0.43 0 0.43
FDCT.US FDCTECH INC 20240517 0 0.02 0.027 0.014 0.026 258500 0.026 up up correct
FDVA.US Freedom Bank of Virginia 20240517 0 9.92 9.92 9.92 9.92 400 9.92
FETM.US Fentura Financial Inc. 20240517 0 23.38 23.4 23.25 23.25 700 23.25 down down correct
FFLO.US FREE FLOW INC 20240517 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240517 0 68.5 68.5 68.5 68.5 0 68.5
FGCO.US Financial Gravity Companies Inc. 20240517 0 0.48 0.48 0.48 0.48 0 0.48
FGNV.US Forge Innovation Development Corp 20240517 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240517 0 0.0175 0.0175 0.0175 0.0175 0 0.0175
FISB.US 1st Capital Bancorp 20240517 0 10.5 10.85 10.5 10.85 5900 10.85 up up correct
FLES.US THE 4 LESS GROUP INC 20240517 0 0.011 0.012 0.009 0.01 448300 0.01 down down correct
FLSS.US Forbes Energy Services Ltd 20240517 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240517 0 4775 4775 4752 4775 100 4775
FMBM.US F & M Bank Corp. 20240517 0 15.5 15.5 15.45 15.5 6900 15.5
FMCB.US Farmers & Merchants Bancorp 20240517 0 1055 1065.2 1055 1065.2 100 1065.2 up up correct
FMCC.US Freddie Mac 20240517 0 1.45 1.5 1.43 1.48 1038600 1.48 up up correct
FMHS.US FARMHOUSE INC 20240517 0 0.084 0.084 0.084 0.084 0 0.084
FNAM.US Evolutionary Genomics Inc. 20240517 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240517 0 24.6 24.6 24.5 24.5 18005 24.5 down down correct
FNMA.US Federal National Mortgage Association 20240517 0 1.55 1.62 1.55 1.6 3575600 1.6 up up correct
FNRN.US First Northern Community Bancorp 20240517 0 9.02 9.07 8.9 9.02 19600 9.02
FORW.US Forwardly Inc 20240517 0 0.012 0.0128 0.0115 0.0125 169160 0.0125 up up correct
FRSB.US First Resource Bank 20240517 0 13.75 13.75 13.75 13.75 0 13.75
FSSN.US FISION Corp. 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240517 0 4.98 4.98 4.85 4.95 53100 4.95 down down correct
FTLF.US FitLife Brands Inc 20240517 0 28.75 28.75 27.23 27.75 3139 27.75 down down correct
FUST.US Fuse Group Holding Inc. 20240517 0 0.38 0.38 0.38 0.38 3000 0.38
FWONB.US Liberty Media Formula One Corporation Series B 20240517 0 66.5 66.5 66.5 66.5 0 66.5
GAXY.US Galaxy Next Generation Inc. 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240517 0 15.75 15.84 15.6973 15.7 40071 15.7 down up incorrect
GBLX.US GB Sciences Inc 20240517 0 0.01 0.01 0.01 0.01 539600 0.01
GBTC.US Grayscale Bitcoin Trust 20240517 0 59.06 60.13 58.6 59.73 5512700 59.73 up down incorrect
GCAN.US Greater Cannabis Co. Inc. 20240517 0 0.0005 0.0007 0.0005 0.0007 2615000 0.0007 up down incorrect
GCEH.US Global Clean Energy Holdings Inc. 20240517 0 0.9197 0.92 0.9197 0.92 5229 0.92 up down incorrect
GDLC.US Grayscale Digital Large Cap Fund LLC 20240517 0 19.85 20.45 19.84 20.22 72500 20.22 up down incorrect
GIBX.US GIB CAP GROUP INC 20240517 0 0.012 0.012 0.012 0.012 0 0.012
GIGA.US Giga-tronics Incorporated 20240517 0 0.16 0.16 0.15 0.15 5600 0.15 down up incorrect
GKIN.US Guskin Gold Corp. 20240517 0 0.0085 0.009 0.0085 0.0088 134000 0.0088 up down incorrect
GKIT.US Greenkraft Inc. 20240517 0 0.0258 0.0258 0.0258 0.0258 0 0.0258
GLAE.US GlassBridge Enterprises Inc 20240517 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240517 0 1.13 1.15 1.13 1.15 9100 1.15 up down incorrect
GLNS.US Golden Star Resource Corp. 20240517 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240517 0 1.575 1.59 1.567 1.567 2200 1.567 down down correct
GMER.US GOOD GAMING INC 20240517 0 0.0171 0.0171 0.0171 0.0171 10044 0.0171
GMGT.US Gaming Technologies Inc. 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240517 0 0.0001 0.0001 0.0001 0.0001 1000 0.0001
GNRS.US Greenrose Acquisition Corp 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRV.US Grand River Commerce Inc. 20240517 0 2.95 2.95 2.95 2.95 0 2.95
GPFT.US Grapefruit USA Inc 20240517 0 0.0008 0.0009 0.0008 0.0009 47000 0.0009 up up correct
GPOX.US GPO PLUS INC 20240517 0 0.107 0.107 0.1 0.106 85400 0.106 down down correct
GRMC.US GOLDRICH MINING CO 20240517 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GRWC.US Grow Capital Inc. 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240517 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240517 0 0.0005 0.0006 0.0005 0.0006 8665112 0.0006 up down incorrect
GSTX.US Graphene & Solar Technologies Ltd. 20240517 0 0.0031 0.0031 0.0031 0.0031 0 0.0031
GTEH.US Gentech Holdings Inc 20240517 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240517 0 0.16 0.16 0.1425 0.1457 176400 0.1457 down up incorrect
GTLL.US Global Techs Ltd 20240517 0 0.0003 0.0003 0.0002 0.0003 9655132 0.0003
GVSI.US Good Vibrations Shoes Inc 20240517 0 0.0021 0.0024 0.002 0.002 2700648 0.002 down up incorrect
GWSN.US Gulf West Security Network Inc. 20240517 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240517 0 0.01 0.01 0.01 0.01 5000 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240517 0 34.75 36 32 32.9 6700 32.9 down up incorrect
GZIC.US GZ6G TECHNOLOGIES CORP 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240517 0 21.7 21.7 21.7 21.7 0 21.7
HCBC.US High Country Bancorp Inc. 20240517 0 30.46 30.46 30.46 30.46 0 30.46
HCMC.US Healthier Choices Mgmt 20240517 0 0.0001 0.0001 0.0001 0.0001 122713066 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240517 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240517 0 0.51 0.51 0.4901 0.5 120224 0.5 down down correct
HLAN.US Heartland BancCorp 20240517 0 90 90 89.76 89.76 1000 89.76 down down correct
HLYK.US HealthLynked Corp 20240517 0 0.055 0.055 0.052 0.055 224000 0.055
HMBL.US Humbl Inc 20240517 0 0.0006 0.0007 0.0006 0.0007 99894100 0.0007 up up correct
HMMR.US Hammer Fiber Optics Holdings Corp. 20240517 0 0.201 0.33 0.201 0.201 6300 0.201
HPNN.US Hop-On Inc 20240517 0 0.0005 0.0005 0.0004 0.0004 8601112 0.0004 down down correct
HPTO.US hopTo Inc. 20240517 0 0.04 0.04 0.04 0.04 0 0.04
HQDA.US HQDA Elderly Life Network Corp. 20240517 0 0.1338 0.1338 0.1338 0.1338 0 0.1338
HWIN.US Hometown International Inc. 20240517 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240517 0 0.12 0.12 0.12 0.12 0 0.12
HYEX.US HEALTHY EXTRACTS INC 20240517 0 2 2 2 2 0 2
HYSR.US Sunhydrogen Inc. 20240517 0 0.014 0.015 0.013 0.014 4033200 0.014
HZEN.US Grayscale Horizen Trust 20240517 0 5.4 5.4 5.1 5.2 23100 5.2 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240517 0 22.5 22.5 22.5 22.5 0 22.5
ICBU.US Imd Companies Inc 20240517 0 0.0004 0.0005 0.0004 0.0004 5573121 0.0004
ICCT.US iCoreConnect Inc. 20240517 0 1.15 1.17 1.11 1.12 39973 1.12 down down correct
ICNB.US Iconic Brands Inc. 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240517 0 1.415 1.415 1.29 1.37 1070 1.37 down down correct
IEHC.US IEH Corporation 20240517 0 6.2 6.2 6.2 6.2 600 6.2
IFHI.US Integrated Financial Holdings Inc. 20240517 0 30.95 30.95 30.95 30.95 0 30.95
IGEN.US IGEN Networks Corp. 20240517 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
ILAL.US International Land Alliance Inc. 20240517 0 0.064 0.064 0.04 0.054 111200 0.054 down down correct
ILUS.US Ilustrato Pictures Intl 20240517 0 0.009 0.009 0.008 0.008 2790100 0.008 down down correct
IMCI.US INFINITE GROUP INC 20240517 0 0.005 0.005 0.005 0.005 0 0.005
IMII.US Inception Mining Inc. 20240517 0 0.0013 0.0014 0.0012 0.0012 305701 0.0012 down down correct
INBC.US InBankShares Corporation 20240517 0 8.02 8.02 8.02 8.02 0 8.02
INBP.US Integrated BioPharma Inc. 20240517 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240517 0 9.25 9.25 9.25 9.25 0 9.25
INIS.US International Isotopes Inc. 20240517 0 0.04 0.04 0.04 0.04 8500 0.04
INKW.US Greene Concepts Inc New 20240517 0 0.0055 0.0055 0.0028 0.0037 77014721 0.0037 down down correct
INLB.US Item 9 Labs Corp. 20240517 0 0.0001 0.0001 0.0001 0.0001 640000 0.0001
INND.US Innerscope Hearing Tech 20240517 0 0.0002 0.0003 0.0002 0.0002 97977511 0.0002
INTI.US Inhibitor Therapeutics Inc. 20240517 0 0.089 0.089 0.089 0.089 0 0.089
INTV.US Integrated Ventures Inc 20240517 0 0.98 1.19 0.98 1.19 600 1.19 up up correct
INVU.US InvestView Inc. 20240517 0 0.015 0.0156 0.0138 0.0143 3102650 0.0143 down down correct
IONI.US I-On Digital Corp. 20240517 0 0.49 0.49 0.47 0.49 69200 0.49
IPIX.US Innovation Pharmaceuticals Inc 20240517 0 0.0015 0.0015 0.0015 0.0015 122594 0.0015
IPSI.US Innovative Payment Solutions Inc. 20240517 0 0.205 0.205 0.181 0.181 3800 0.181 down down correct
IQST.US Iqstel Inc 20240517 0 0.31 0.31 0.28 0.296 575400 0.296 down down correct
ISBA.US Isabella Bank Corporation 20240517 0 18.4 18.4 18.4 18.4 2700 18.4
ISCO.US International Stem Cell Corporation 20240517 0 0.09 0.09 0.09 0.09 0 0.09
IVDN.US Innovative Designs Inc. 20240517 0 0.17 0.17 0.17 0.17 500 0.17
IVFH.US Innovative Food Holdings Inc. 20240517 0 1.1 1.15 1.06 1.1175 119200 1.1175 up up correct
IWSY.US ImageWare Systems Incorporated 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240517 0 24 24 24 24 0 24
JFBC.US Jeffersonville Bancorp 20240517 0 17 17 17 17 200 17
JKSM.US Jacksam Corp. 20240517 0 0.012 0.012 0.012 0.012 0 0.012
JSDA.US Jones Soda Co. 20240517 0 0.409 0.409 0.375 0.389 369500 0.389 down down correct
KAYS.US Kaya Holdings Inc. 20240517 0 0.042 0.045 0.04 0.04 20600 0.04 down down correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240517 0 0.13 0.13 0.13 0.13 408300 0.13
KBPH.US Kyto Technology and Life Science Inc. Class B 20240517 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240517 0 36.3 36.3 36.3 36.3 0 36.3
KGKG.US Kona Gold Solutions Inc. 20240517 0 0.0016 0.0018 0.0014 0.0016 13663177 0.0016
KISB.US Kish Bancorp Inc. 20240517 0 30.93 31.5 30.93 31.5 1400 31.5 up up correct
KITL.US Kisses From Italy Inc 20240517 0 0.0017 0.0017 0.0017 0.0017 114892 0.0017
KTEL.US KonaTel Inc. 20240517 0 0.69 0.705 0.69 0.705 600 0.705 up down incorrect
KTHN.US Katahdin Bankshares Corp. 20240517 0 21.75 21.75 21.75 21.75 200 21.75
LBRDB.US Liberty Broadband Corp. Class B 20240517 0 51.51 51.51 51.5 51.5 200 51.5 down up incorrect
LBSR.US LIBERTY STAR URANM METLS 20240517 0 0.37 0.376 0.366 0.366 7700 0.366 down up incorrect
LBUY.US Leafbuyer Technologies Inc. 20240517 0 0.025 0.025 0.024 0.025 86800 0.025
LDSN.US Luduson G Inc 20240517 0 0.0213 0.023 0.021 0.021 191255 0.021 down up incorrect
LEAI.US Legacy Education Alliance Inc 20240517 0 0.1042 0.117 0.1042 0.11 5727 0.11 up up correct
LFGP.US Ledyard Financial Group Inc. 20240517 0 14.4 14.4 14.4 14.4 0 14.4
LGCP.US LEGION CAP CORP 20240517 0 0.1 0.1 0.1 0.1 0 0.1
LGIQ.US Logiq Inc. 20240517 0 0.027 0.03 0.027 0.03 5300 0.03 up up correct
LICT.US LICT Corporation 20240517 0 15999.9902 15999.9902 15999.9902 15999.9902 0 15999.9902
LIVC.US Live Current Media Inc. 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240517 0 29.75 29.75 29.75 29.75 42 29.75
LQMT.US Liquidmetal Technologies Inc. 20240517 0 0.06 0.06 0.06 0.06 119600 0.06
LSMG.US Lode-Star Mining Inc. 20240517 0 0.008 0.008 0.008 0.008 0 0.008
LTCN.US Grayscale Litecoin TR LTC 20240517 0 31.55 32.99 31.46 32.55 85300 32.55 up up correct
LTNC.US Labor Smart Inc 20240517 0 0.0035 0.0042 0.0035 0.0035 20554432 0.0035
LTUM.US Lithium Corporation 20240517 0 0.035 0.036 0.035 0.035 116200 0.035
LUMB.US Lumbee Guaranty Bank 20240517 0 9.11 9.11 9.11 9.11 0 9.11
LUVU.US Luvu Brands Inc. 20240517 0 0.07 0.07 0.07 0.07 0 0.07
LYBC.US Lyons Bancorp Inc. 20240517 0 39.67 39.67 39.67 39.67 100 39.67
MACE.US Mace Security International Inc. 20240517 0 0.04 0.04 0.04 0.04 3700 0.04
MAGE.US Magellan Gold Corporation 20240517 0 0.1348 0.1348 0.1348 0.1348 0 0.1348
MBLU.US Morris State Bancshares Inc 20240517 0 17.85 17.85 17.85 17.85 0 17.85
MCBI.US Mountain Commerce Bancorp Inc. 20240517 0 17.5 17.5 17.5 17.5 0 17.5
MCOA.US Marijuana Company of America Inc. 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MDCN.US Medican Enterprises Inc 20240517 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240517 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240517 0 0.81 0.82 0.76 0.81 95600 0.81
MFON.US Mobivity Holdings Corp. 20240517 0 0.33 0.38 0.33 0.38 30000 0.38 up up correct
MGTI.US MGT Capital Investments Inc. 20240517 0 0.0014 0.0015 0.0014 0.0014 239308 0.0014
MHGU.US Meritage Hospitality Group Inc. 20240517 0 18 18 18 18 0 18
MHTX.US Manhattan Scientifics Inc. 20240517 0 0.0012 0.0016 0.0012 0.0014 1842981 0.0014 up up correct
MITI.US MITESCO INC 20240517 0 0.2 0.39 0.2 0.28 19000 0.28 up up correct
MJHI.US MJ Harvest Inc. 20240517 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240517 0 0.0022 0.0022 0.0021 0.0021 10665787 0.0021 down down correct
MJNE.US MJ HOLDINGS INC 20240517 0 0.005 0.005 0.005 0.005 2400 0.005
MMEX.US Mmex Resources Corp 20240517 0 0.0002 0.0002 0.0001 0.0001 85578526 0.0001 down down correct
MMND.US Mastermind Inc. 20240517 0 0.07 0.07 0.07 0.07 0 0.07
MNAT.US Marquette National Corporation 20240517 0 26.5 26.5 26.5 26.5 0 26.5
MNBO.US MNB Holdings Corporation 20240517 0 26 26 26 26 0 26
MNMB.US Merchants & Marine Bancorp Inc. 20240517 0 44.5 44.5 44.5 44.5 0 44.5
MNTR.US Mentor Capital Inc. 20240517 0 0.05 0.05 0.04 0.05 51200 0.05
MPIR.US Empire Diversified Energy Inc. 20240517 0 0.18 0.18 0.18 0.18 0 0.18
MRMD.US MariMed Inc 20240517 0 0.265 0.265 0.252 0.252 489700 0.252 down down correct
MRZM.US Marizyme Incorporated 20240517 0 0.09 0.09 0.09 0.09 16700 0.09
MVLY.US Mission Valley Bancorp 20240517 0 13.71 13.71 13.71 13.71 0 13.71
NANX.US Nanophase Technologies Corporation 20240517 0 1.4 1.43 1.39 1.4 5100 1.4
NASB.US NASB Financial Inc. 20240517 0 33.95 33.95 33.84 33.95 2000 33.95
NAUH.US National American University Holdings Inc. 20240517 0 0.08 0.08 0.05 0.05 2400 0.05 down down correct
NBIO.US Nascent Biotech Inc. 20240517 0 0.09 0.0948 0.09 0.0948 44000 0.0948 up up correct
NGTF.US NightFood Holdings Inc. 20240517 0 0.0129 0.0149 0.0116 0.0149 166950 0.0149 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240517 0 14.25 14.25 14.25 14.25 0 14.25
NLCP.US NewLake Capital Partners 20240517 0 20.54 20.6 19.56 20.091 95300 20.091 down down correct
NLST.US Netlist Inc 20240517 0 1.46 1.99 1.43 1.64 1331800 1.64 up up correct
NOBH.US Nobility Homes Inc. 20240517 0 31.8 31.8 31.8 31.8 0 31.8
NOHO.US Novation Holdings Inc 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240517 0 0.055 0.055 0.055 0.055 0 0.055
NROM.US Noble Roman's Inc. 20240517 0 0.43 0.47 0.43 0.47 8800 0.47 up up correct
NSAV.US Net Savings Link Inc 20240517 0 0.0185 0.021 0.0151 0.0164 127164806 0.0164 down down correct
NUGS.US Cannabis Strategic Ventures 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NUMD.US Nu-Med Plus Inc. 20240517 0 0.0462 0.0485 0.0462 0.0483 27877 0.0483 up up correct
NUVR.US Nuvera Communications Inc. 20240517 0 9.39 9.49 9.26 9.26 3500 9.26 down down correct
NWBO.US Northwest Biotherapeutics Inc. 20240517 0 0.48 0.49 0.47 0.47 1145500 0.47 down down correct
NWYF.US Northway Financial Inc. 20240517 0 18.5 18.5 18.5 18.5 0 18.5
NXEN.US Nexien BioPharma Inc. 20240517 0 0.018 0.018 0.018 0.018 9000 0.018
ODII.US ODYSSEY SEMCONDCTR TECH 20240517 0 0.07 0.07 0.07 0.07 0 0.07
ODYY.US Odyssey Group International Inc. 20240517 0 0.03 0.03 0.03 0.03 20100 0.03
OMTK.US Omnitek Engineering Corp. 20240517 0 0.01 0.01 0.01 0.01 0 0.01
ONVC.US Online Vacation Center Holdings Corp. 20240517 0 1.26 1.26 1.26 1.26 0 1.26
OPTI.US Optec International Inc 20240517 0 0.0016 0.0022 0.0014 0.0016 9280081 0.0016
OPVS.US NanoFlex Power Corp. 20240517 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240517 0 8.24 8.385 8.0273 8.08 49299 8.08 down down correct
OSBK.US Oconee Financial Corporation 20240517 0 34.35 34.35 34.35 34.35 0 34.35
OTCM.US OTC Markets Group Inc. 20240517 0 51.85 52.14 51.33 52.14 7800 52.14 up up correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240517 0 0.04 0.04 0.04 0.04 106400 0.04
OTTW.US Ottawa Bancorp Inc. 20240517 0 11.4 11.4 11.36 11.36 900 11.36 down down correct
OWPC.US One World Pharma Inc. 20240517 0 0.0552 0.0585 0.0452 0.0585 44300 0.0585 up up correct
OZSC.US Ozop Energy Solutions Inc 20240517 0 0.0011 0.0018 0.0011 0.0017 51241200 0.0017 up up correct
PBAM.US Private Bancorp of America Inc. 20240517 0 34.06 34.06 33.9 33.93 7000 33.93 down down correct
PBIO.US Pressure BioSciences Inc. 20240517 0 0.24 0.24 0.2 0.24 19700 0.24
PBNC.US PB Financial Corporation 20240517 0 43.5 43.5 43 43 800 43 down down correct
PBNK.US Pinnacle Bank 20240517 0 15.9 15.9 15.9 15.9 0 15.9
PBSV.US Pharma-Bio Serv Inc. 20240517 0 0.71 0.71 0.71 0.71 3300 0.71
PBYA.US Upstryve Inc 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240517 0 15.5 15.5 15.5 15.5 0 15.5
PFHO.US Pacific Health Care Organization Inc. 20240517 0 0.71 0.71 0.71 0.71 0 0.71
PFLC.US Pacific Financial Corporation 20240517 0 10.09 10.09 10.09 10.09 0 10.09
PFTI.US Puradyn Filter Technologies Incorporated 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240517 0 0.0765 0.0765 0.0765 0.0765 749 0.0765
PGTK.US Pacific Green Technologies Inc. 20240517 0 0.39 0.39 0.39 0.39 0 0.39
PHCG.US Pure Harvest Cannabis Group Inc. 20240517 0 0.002 0.002 0.002 0.002 0 0.002
PHIL.US Phi Group Inc 20240517 0 0.0003 0.0003 0.0002 0.0003 30834114 0.0003
PHOT.US GrowLife Inc. 20240517 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
PKTX.US ProtoKinetix Incorporated 20240517 0 0.0166 0.0166 0.0137 0.0149 30000 0.0149 down down correct
PMHG.US Prime Meridian Holding Co. 20240517 0 22.6 22.6 22.6 22.6 300 22.6
PPHI.US Positive Physicians Holdings Inc. 20240517 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240517 0 0.18 0.18 0.17 0.17 24000 0.17 down down correct
PSBQ.US PSB Holdings Inc. 20240517 0 20.25 20.5 20.2 20.45 6400 20.45 up up correct
PTOI.US Plastic2Oil Inc. 20240517 0 0.0046 0.0046 0.0036 0.0036 25000 0.0036 down down correct
PUBC.US PureBase Corporation 20240517 0 0.062 0.062 0.062 0.062 100 0.062
PURE.US Pure Bioscience Inc. 20240517 0 0.08 0.09 0.08 0.09 5800 0.09 up up correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240517 0 0.161 0.193 0.161 0.193 352000 0.193 up up correct
PWCO.US PwrCor Inc. 20240517 0 0.057 0.067 0.0255 0.0355 3542 0.0355 down down correct
PXFG.US Phoenix Footwear Group Inc. 20240517 0 0.03 0.03 0.03 0.03 0 0.03
QBIO.US Q BioMed Inc. 20240517 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
QEPC.US Q.E.P. CO INC 20240517 0 28.75 28.75 28.2 28.21 3700 28.21 down down correct
QGSI.US QuantGate Systems Inc 20240517 0 0.017 0.017 0.017 0.017 31010 0.017
QMCI.US QuoteMedia Inc. 20240517 0 0.2 0.2 0.2 0.2 0 0.2
QNTO.US Quaint Oak Bancorp Inc. 20240517 0 10.3 10.3 10.3 10.3 400 10.3
QPRC.US Quest Patent Research Corp. 20240517 0 0.49 0.49 0.2715 0.2715 656 0.2715 down down correct
QRON.US Qrons Inc. 20240517 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSEP.US QS Energy Inc. 20240517 0 0.03 0.03 0.03 0.03 47000 0.03
RASP.US Rasna Therapeutics Inc. 20240517 0 0.0169 0.0169 0.0169 0.0169 0 0.0169
RDGL.US Vivos Inc 20240517 0 0.183 0.1899 0.164 0.1785 2185958 0.1785 down down correct
RELT.US Reliant Holdings Inc. 20240517 0 0.08 0.08 0.08 0.08 1128 0.08
RGBP.US Regen Biopharma Inc 20240517 0 0.7 0.72 0.6679 0.705 1836 0.705 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240517 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240517 0 0.0005 0.0028 0.0005 0.0028 920 0.0028 up up correct
RMHB.US Rocky Mountain High Brands Inc 20240517 0 0.014 0.014 0.011 0.011 23400 0.011 down down correct
ROYE.US Royal Energy Resources Inc. 20240517 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240517 0 0.05 0.06 0.05 0.06 6500 0.06 up up correct
RPMT.US Rego Payment Architectures Inc 20240517 0 1.02 1.1 0.98 1 34500 1 down down correct
RRIF.US Rainforest Resources Inc. 20240517 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240517 0 0.0009 0.0009 0.0009 0.0009 1296000 0.0009
RSTN.US RDE INC 20240517 0 3.87 3.87 3.87 3.87 130 3.87
RWCB.US Redwood Capital Bancorp 20240517 0 20.29 20.29 20.29 20.29 200 20.29
RXMD.US Progressive Care Inc. 20240517 0 1.66 1.908 1.66 1.908 500 1.908 up up correct
SABK.US South Atlantic Bancshares Inc. 20240517 0 11.65 11.65 11.65 11.65 0 11.65
SAML.US SAMSARA LUGGAGE INC 20240517 0 0.0175 0.0175 0.0171 0.0175 91033 0.0175
SANP.US Santo Mining Corp 20240517 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240517 0 0.3 0.3 0.3 0.3 0 0.3
SCIA.US SCI Engineered Materials Inc. 20240517 0 5.12 5.18 5.12 5.18 2300 5.18 up down incorrect
SCND.US Scientific Industries Inc. 20240517 0 1.8 1.8 1.75 1.75 1100 1.75 down up incorrect
SCOO.US School Specialty Inc. 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240517 0 29.75 30 29.5 30 3900 30 up down incorrect
SEGI.US Sycamore Entmt Group Inc 20240517 0 0.0005 0.0006 0.0005 0.0006 160475 0.0006 up down incorrect
SENR.US Strategic Environmental & Energy Resources Inc. 20240517 0 0.08 0.08 0.07 0.07 27000 0.07 down up incorrect
SGMD.US Sugarmade Inc. 20240517 0 0.0075 0.0075 0.005 0.005 173726 0.005 down up incorrect
SHMP.US NaturalShrimp Inc. 20240517 0 0.009 0.01 0.009 0.01 4738100 0.01 up up correct
SHRG.US Sharing Services Global Corp. 20240517 0 0.002 0.002 0.002 0.002 71200 0.002
SHWZ.US Medicine Man Technologies Inc. 20240517 0 0.54 0.54 0.48 0.5105 218489 0.5105 down down correct
SING.US SinglePoint Inc. 20240517 0 0.286 0.289 0.201 0.209 3153500 0.209 down down correct
SIRC.US Solar Integrated Roofing Corp 20240517 0 0.0002 0.0002 0.0001 0.0002 106516057 0.0002
SKAS.US Saker Aviation Services Inc. 20240517 0 11.6 11.6 11.6 11.6 60 11.6
SKVI.US Skinvisible Inc. 20240517 0 0.101 0.101 0.101 0.101 0 0.101
SKYE.US SKYE BIOSCIENCE INC 20240517 0 12.05 12.525 12 12.05 26100 12.05
SMGI.US SMG Industries Inc. 20240517 0 0.041 0.041 0.041 0.041 100 0.041
SMKG.US SMART CARD MKTG SYS INC 20240517 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240517 0 0.0003 0.0003 0.0002 0.0003 2715100 0.0003
SNVP.US Savoy Energy Corp New 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240517 0 0.0228 0.0228 0.0209 0.022 6625 0.022 down down correct
SNYR.US Synergy CHC Corp. 20240517 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240517 0 17.74 18.08 15.92 16.96 144300 16.96 down down correct
SPGX.US Sustainable Projects Group Inc 20240517 0 0.14 0.14 0.14 0.14 2500 0.14
SPYR.US SPYR INC 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SRGZ.US Star Gold Corp. 20240517 0 0.03 0.03 0.03 0.03 0 0.03
STBI.US Sturgis Bancorp Inc. 20240517 0 16.5 16.5 16.5 16.5 0 16.5
STCB.US Starco Brands Inc 20240517 0 0.11 0.11 0.108 0.108 56400 0.108 down down correct
STEV.US Stevia Corp 20240517 0 0.0026 0.0033 0.0026 0.0033 22400 0.0033 up up correct
STHI.US Sprout Tiny Homes Inc. 20240517 0 0.03 0.03 0.03 0.03 500 0.03
STLY.US HG Holdings Inc. 20240517 0 5.81 5.85 5.81 5.85 500 5.85 up up correct
STMH.US Stem Holdings Inc. 20240517 0 0.031 0.031 0.031 0.031 0 0.031
SUME.US Summer Energy Holdings Inc. 20240517 0 0.48 0.48 0.48 0.48 0 0.48
SUND.US Sundance Strategies Inc. 20240517 0 1 1 1 1 1800 1
SVBT.US SVB & T Corporation 20240517 0 38.25 38.25 38.25 38.25 0 38.25
SYEV.US Seychelle Environmental Technologies Inc. 20240517 0 0.001 0.001 0.001 0.001 0 0.001
SYNE.US Synthesis Energy Systems Inc. 20240517 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TBTC.US Table Trac Inc. 20240517 0 4.13 4.13 4.13 4.13 100 4.13
TCCO.US TECHNICAL COMMUNICATIONS 20240517 0 0.26 0.26 0.26 0.26 2 0.26
TCNB.US Town Center Bank 20240517 0 5.69 6.35 5.69 5.71 1200 5.71 up up correct
TDNT.US Trident Brands Incorporated 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240517 0 0.145 0.145 0.12 0.1398 15999 0.1398 down down correct
TGEN.US TECOGEN INC 20240517 0 0.792 0.792 0.792 0.792 900 0.792
TGHI.US Touchpoint Group Holdings Inc. 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
THMG.US Thunder Mountain Gold Inc. 20240517 0 0.04 0.04 0.04 0.04 37000 0.04
TIKK.US Tel-Instrument Electronics Corp 20240517 0 1.97 1.97 1.97 1.97 0 1.97
TIXC.US Tix Corporation 20240517 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240517 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240517 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240517 0 0.0065 0.0065 0.0065 0.0065 1335 0.0065
TLRS.US Timberline Resources Corporation 20240517 0 0.11 0.11 0.1 0.1 85100 0.1 down down correct
TLSS.US TRANSPORTATION & LOGISTIC 20240517 0 0.0001 0.0002 0.0001 0.0001 117461685 0.0001
TMBXF.US Tombstone Exploration Corporation 20240517 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
TMRC.US Texas Mineral Resources Corp. 20240517 0 0.28 0.34 0.28 0.34 141600 0.34 up up correct
TOFB.US Tofutti Brands Inc. 20240517 0 0.78 0.78 0.78 0.78 0 0.78
TPCS.US TechPrecision Corporation 20240517 0 4 4 3.91 3.91 4400 3.91 down down correct
TPTW.US TPT Global Tech Inc. 20240517 0 0.0004 0.0005 0.0004 0.0004 19654449 0.0004
TRCK.US Track Group Inc. 20240517 0 0.27 0.27 0.27 0.27 0 0.27
TRVR.US Two Rivers Financial Group Inc 20240517 0 31.5 31.5 31.5 31.5 0 31.5
TSSI.US TSS Inc. 20240517 0 1.46 1.48 1.37 1.4 106000 1.4 down down correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240517 0 46 46 46 46 0 46
TYFG.US Tri-County Financial Group Inc. 20240517 0 37.95 37.95 37.95 37.95 0 37.95
UBAB.US United Bancorporation of Alabama Inc. 20240517 0 44 46.25 44 46.25 3100 46.25 up up correct
UCASU.US UC Asset Limited Partnership 20240517 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240517 0 0.102 0.102 0.093 0.095 37300 0.095 down down correct
UNIB.US University Bancorp Inc. 20240517 0 13.25 13.25 13.25 13.25 0 13.25
UNIF.US U & I Financial Corp. 20240517 0 5.95 5.95 5.95 5.95 200 5.95
UNIR.US Uniroyal Global Engineered Products Inc. 20240517 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNTN.US United Tennessee Bankshares Inc. 20240517 0 16.85 16.85 16.85 16.85 0 16.85
UNXP.US United Express Inc 20240517 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240517 0 0.67 0.67 0.67 0.67 0 0.67
USAQ.US USA EQUITIES CORP 20240517 0 0.118 0.118 0.118 0.118 0 0.118
USMT.US US Metro Bancorp Inc. 20240517 0 3.15 3.15 3.15 3.15 0 3.15
UWHR.US Uwharrie Capital Corp 20240517 0 7.46 7.46 7.46 7.46 0 7.46
VFRM.US Veritas Farms Inc. 20240517 0 0.018 0.018 0.018 0.018 0 0.018
VISM.US Visium Technologies Inc 20240517 0 0.0045 0.0046 0.004 0.0044 859040 0.0044 down down correct
VIVC.US Vivic Corp. 20240517 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240517 0 0.249 0.249 0.2112 0.249 5579 0.249
VPER.US Viper Networks Inc 20240517 0 0.0003 0.0004 0.0003 0.0004 756250 0.0004 up down incorrect
VPLM.US Voip-Pal.com Inc. 20240517 0 0.0156 0.0164 0.0153 0.0157 2080096 0.0157 up down incorrect
VRUS.US Verus International Inc. 20240517 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240517 0 10.15 10.15 10.15 10.15 0 10.15
VYCO.US Vycor Medical Inc. 20240517 0 0.084 0.084 0.084 0.084 0 0.084
VYND.US VYNLEADS INC 20240517 0 0.7 1 0.7 1 1350 1 up down incorrect
VYST.US Vystar Corporation 20240517 0 0.0049 0.0049 0.0049 0.0049 200 0.0049
WARM.US Cool Technologies Inc. 20240517 0 0.0013 0.0013 0.0012 0.0012 102200 0.0012 down up incorrect
WAYN.US Wayne Savings Bancshares Inc. 20240517 0 23.82 23.82 23.82 23.82 0 23.82
WBBW.US Westbury Bancorp Inc 20240517 0 27.52 27.52 27.52 27.52 0 27.52
WCRS.US Western Capital Resources Inc. 20240517 0 4.6 4.6 4.6 4.6 0 4.575
WCUI.US Wellness Center USA Inc. 20240517 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
WDDD.US Worlds Inc. 20240517 0 0.0282 0.0282 0.0282 0.0282 0 0.0282
WDLF.US Social Life Network Inc 20240517 0 0.0004 0.0005 0.0004 0.0005 7933373 0.0005 up down incorrect
WINR.US Simplicity Esports and Gaming Company. 20240517 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240517 0 0.3 0.35 0.27 0.35 31800 0.35 up up correct
WRIV.US White River Bancshares Co. 20240517 0 53.5 53.5 53.5 53.5 0 53.5
WTBFB.US W T B Financial Crp B 20240517 0 263 263 263 263 0 263
XDSL.US mPhase Technologies Inc. 20240517 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
XERI.US XERIANT INC 20240517 0 0.031 0.031 0.029 0.03 498600 0.03 down down correct
ZCSH.US Grayscale Zcash Trust 20240517 0 5.99 6.072 5.41 5.58 18200 5.58 down down correct
ZDPY.US Zoned Properties Inc. 20240517 0 0.6 0.685 0.57 0.67 34700 0.67 up up correct
ZNOG.US Zion Oil & Gas Inc 20240517 0 0.06 0.06 0.05 0.06 3676400 0.06

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