CollectAI

close-otc

2024/05/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240520 0 0.019 0.0197 0.0181 0.0184 4549581 0.0184 down down correct
AAWH.US Ascend Wellness Holdings Inc Class A 20240520 0 1.39 1.39 1.26 1.26 414600 1.26 down down correct
ABMC.US AMER BIO MEDICA CORP 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ABMT.US Advanced BioMedical Technologies Inc. 20240520 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240520 0 0.062 0.09 0.062 0.062 4200 0.062
ACBM.US Acro Biomedical Co Ltd 20240520 0 0.105 0.105 0.105 0.105 0 0.105
ACFN.US Acorn Energy Inc. 20240520 0 9.4 9.4 9.4 9.4 200 9.4
ACUR.US Acura Pharmaceuticals Inc. 20240520 0 0.0033 0.0033 0.0033 0.0033 140 0.0033
ADGO.US Advantego Corp 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240520 0 0.0565 0.0565 0.048 0.05 349192 0.05 down up incorrect
ADMT.US ADM Tronics Unlimited Inc. 20240520 0 0.08 0.08 0.08 0.08 300 0.08
AERG.US Applied Energetics Inc. 20240520 0 2 2 1.94 1.94 38000 1.94 down up incorrect
AFIPA.US Amfi Corp A 20240520 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240520 0 0.03 0.04 0.03 0.03 11500 0.03
AITX.US Artificial Intelligence Technology Solutions Inc 20240520 0 0.0069 0.0091 0.0068 0.0086 347835074 0.0086 up down incorrect
ALBY.US Community Capital Bancshares Inc. 20240520 0 18.05 18.05 18.05 18.05 0 18.05
ALDS.US APPlife Digital Solutions Inc. 20240520 0 0.0105 0.0119 0.0105 0.0119 10500 0.0119 up up correct
ALID.US Allied Corp. (California) 20240520 0 0.1368 0.176 0.12 0.176 1700 0.176 up up correct
ALKM.US Alkame Holdings Inc 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240520 0 27.48 27.48 27.48 27.48 0 27.48
ALTD.US Altitude International Inc. 20240520 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240520 0 0.0006 0.0011 0.0006 0.0009 5639367 0.0009 up up correct
AMBZ.US American Business Bank 20240520 0 32.77 32.9 32.6 32.81 3100 32.81 up up correct
AMCT.US American Education Center Inc. 20240520 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMIH.US AMERICAN INTL HLDGS CORP 20240520 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
AMMJ.US American Cannabis Company Inc 20240520 0 0.013 0.013 0.009 0.009 394800 0.009 down down correct
AMMX.US AmeraMex International Inc. 20240520 0 0.166 0.166 0.166 0.166 0 0.166
AMNL.US Applied Minerals Inc. 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240520 0 0.04 0.04 0.04 0.04 2400 0.04
ANDR.US Andrea Electronics Corporation 20240520 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
ARBV.US American Riviera Bank 20240520 0 16.24 16.25 16.24 16.25 500 16.25 up up correct
ARTH.US Arch Therapeutics Inc. 20240520 0 1.19 1.48 1.19 1.48 4100 1.48 up up correct
ARTNB.US Artesian Resources Corporation Class B 20240520 0 36 36 36 36 0 36
ATAO.US ALTAIR INTERNATIONAL CORP 20240520 0 0.045 0.053 0.045 0.048 11500 0.048 up up correct
ATGN.US Altigen Communications Inc 20240520 0 0.81 0.84 0.8 0.84 13200 0.84 up up correct
ATRX.US Adhera Therapeutics Inc 20240520 0 0.006 0.006 0.0045 0.0045 12545 0.0045 down down correct
ATVK.US Ameritek Ventures 20240520 0 0.001 0.001 0.001 0.001 62639 0.001
AUNXF.US Axp Energy Ltd 20240520 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
AXIM.US AXIM Biotechnologies Inc. 20240520 0 0.013 0.013 0.011 0.012 55300 0.012 down down correct
AZFL.US Amazonas Florestal New 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240520 0 0.79 0.8 0.77 0.8 1600 0.8 up up correct
BANT.US Bantec Inc 20240520 0 0.0084 0.0084 0.007 0.0075 595484 0.0075 down down correct
BASA.US Basanite Inc. 20240520 0 0.012 0.012 0.011 0.011 50800 0.011 down down correct
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240520 0 47.77 47.77 47.77 47.77 0 47.77
BAYP.US Bayport Intl Holdgs Inc 20240520 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240520 0 8.99 8.99 8.99 8.99 200 8.99
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240520 0 13.39 14.13 12.15 14.13 380500 14.13 up up correct
BCTF.US Bancorp 34 Inc. 20240520 0 9 9.25 8.85 9.25 3400 9.25 up up correct
BDCO.US Blue Dolphin Energy Company 20240520 0 6.5 6.5 6.5 6.5 200 6.5
BDGR.US Black Dragon Res Cos Inc 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240520 0 2.46 2.47 2.46 2.47 600 2.47 up up correct
BEGI.US BlackStar Enterprise Group Inc. 20240520 0 0.0025 0.0026 0.002 0.0023 8248392 0.0023 down down correct
BELP.US Belpointe REIT Inc 20240520 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240520 0 27.2 27.6 27.2 27.6 1508 27.6 up up correct
BFCH.US Bitfrontier Capital Hldgs 20240520 0 0.0032 0.0039 0.0029 0.0035 7097490 0.0035 up up correct
BIIO.US Bionovate Technologies 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240520 0 0.003 0.003 0.002 0.003 15977700 0.003
BLGO.US BioLargo Inc. 20240520 0 0.32 0.32 0.29 0.3 310100 0.3 down up incorrect
BMNM.US Bimini Capital Management Inc. Class A 20240520 0 0.99 0.99 0.99 0.99 0 0.99
BMTM.US Bright Mountain Media Inc. 20240520 0 0.0583 0.0583 0.0583 0.0583 7400 0.0583
BNCC.US BNCCorp Inc. 20240520 0 23 23.2 23 23.2 1800 23.2 up down incorrect
BNET.US Bion Environmental Technologies Inc. 20240520 0 0.41 0.41 0.41 0.41 3400 0.41
BOID.US Bank of Idaho Holding Co 20240520 0 28.2501 28.2501 28.25 28.25 400 28.25 down down correct
BRLL.US Barrel Energy Inc 20240520 0 0.0054 0.0058 0.005 0.005 590604 0.005 down down correct
BRSF.US BRAIN SCIENTIFIC INC 20240520 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240520 0 0.4 0.4 0.4 0.4 0 0.4
BSFO.US Bank San Francisco California NEW 20240520 0 28 28 28 28 0 28
BSPK.US Bespoke Extracts Inc 20240520 0 0.1001 0.14 0.0601 0.14 1250 0.14 up up correct
BTIM.US Boatim Inc. 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240520 0 0.08 0.08 0.07 0.08 22900 0.08
BUKS.US Butler National Corporation 20240520 0 0.83 0.85 0.83 0.84 182600 0.84 up up correct
BWMG.US BROWNIE'S MARINE GRP INC 20240520 0 0.0095 0.0095 0.0095 0.0095 0 0.0095
CANB.US Can B Corp. 20240520 0 0.022 0.027 0.022 0.025 168700 0.025 up down incorrect
CANN.US General Cannabis Corp. 20240520 0 0.1076 0.1076 0.0915 0.1 42400 0.1 down up incorrect
CAPC.US Capstone Cos. Inc. 20240520 0 0.011 0.011 0.011 0.011 10000 0.011
CAPS.US Capstone Therapeutics Corp. 20240520 0 4.63 4.63 4.63 4.63 0 4.63
CATV.US 4Cable Tv Intl Inc 20240520 0 0.0012 0.0012 0.001 0.001 5600925 0.001 down up incorrect
CBAF.US Citba Financial Corporation 20240520 0 22.8 22.8 22.8 22.8 0 22.8
CBBI.US CBB Bancorp Inc 20240520 0 9.84 9.84 9.77 9.77 2400 9.77 down up incorrect
CBDS.US Cannabis Sativa Inc. 20240520 0 0.0222 0.0249 0.0184 0.0249 275200 0.0249 up down incorrect
CBKM.US Consumers Bancorp Inc. 20240520 0 16.99 17.7 16.99 17.7 7400 17.7 up down incorrect
CBTN.US Citizens Bancorp Investment Inc Class A 20240520 0 26.5 26.5 26.5 26.5 0 26.5
CBWA.US Commencement Bank 20240520 0 9.9 9.9 9.9 9.9 100 9.9
CCNB.US Coastal Carolina Bancshares Inc. 20240520 0 9.35 9.45 9.15 9.45 12500 9.45 up down incorrect
CCOB.US Century Cobalt Corp. 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240520 0 0.0002 0.0002 0.0002 0.0002 2550 0.0002
CCUR.US CCUR Holdings Inc. 20240520 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240520 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240520 0 1.38 1.386 1.23 1.27 24200 1.27 down down correct
CFNB.US California First National Bancorp 20240520 0 19.13 19.13 19.13 19.13 100 19.13
CGLO.US Coro Global Inc 20240520 0 0.0005 0.0005 0.0005 0.0005 102 0.0005
CHBH.US Croghan Bancshares Inc. 20240520 0 45.56 45.62 45.56 45.62 500 45.62 up up correct
CHUC.US CHARLIES HOLDINGS INC 20240520 0 0.11 0.11 0.11 0.11 127500 0.11
CIBH.US CIB Marine Bancshares Inc. 20240520 0 18.55 18.56 18.55 18.55 1400 18.55
CLCS.US Cell Source Inc. 20240520 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
CLRD.US CLEARDAY INC 20240520 0 0.6 0.66 0.5 0.51 27700 0.51 down down correct
CLSH.US CLS Holdings USA Inc 20240520 0 0.045 0.054 0.042 0.054 80702 0.054 up up correct
CMTV.US Community Bancorp. 20240520 0 15.88 15.88 15.31 15.31 3300 15.31 down down correct
CMUV.US CMUV BANCORP 20240520 0 17.11 17.5 17.11 17.5 600 17.5 up up correct
CMXC.US Cell MedX Corp. 20240520 0 0.0223 0.047 0.0223 0.047 2579 0.047 up up correct
CNAF.US Commercial National Financial Corporation 20240520 0 10.1 10.1 10.1 10.1 2300 10.1
CNBB.US CNB Community Bancorp Inc 20240520 0 33.25 33.5 33.25 33.5 1850 33.5 up up correct
CNBN.US CNB Bank Shares Inc. 20240520 0 17.55 17.55 17.55 17.55 0 17.55
CNBX.US Cannabics Pharmaceuticals Inc. 20240520 0 0.01 0.01 0.01 0.01 44900 0.01
CNFN.US CFN Enterprises Inc 20240520 0 0.7 0.7 0.45 0.69 2700 0.69 down down correct
COSO.US CoastalSouth Bancshares Inc. 20240520 0 16.5 16.5 16.45 16.5 2587 16.5
CPKF.US Chesapeake Financial Shares Inc. 20240520 0 18.45 18.45 18.45 18.45 100 18.45
CPMV.US MOSAIC IMMUNOENGINEERING 20240520 0 0.39 0.39 0.39 0.39 200 0.39
CPTP.US Capital Properties Inc. 20240520 0 10.41 10.41 10.41 10.41 0 10.41
CPWR.US Ocean Thermal Energy Corp. 20240520 0 0.033 0.033 0.03 0.03 182259 0.03 down down correct
CRMZ.US CreditRiskMonitor.com Inc. 20240520 0 2.04 2.1 2 2.1 2000 2.1 up up correct
CRSS.US Crossroads Systems Inc. 20240520 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240520 0 0.008 0.0084 0.008 0.0084 206000 0.0084 up up correct
CRVW.US CareView Communications Inc. 20240520 0 0.05 0.05 0.05 0.05 9600 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240520 0 0.0608 0.065 0.06 0.064 62876 0.064 up up correct
CSHX.US Cashmere Valley Bank 20240520 0 49.43 49.78 49.06 49.78 5100 49.78 up up correct
CTGL.US Citrine Global Corp 20240520 0 0.01 0.01 0.01 0.01 300 0.01
CVAT.US Cavitation Technologies Inc. 20240520 0 0.01 0.01 0.01 0.01 0 0.01
CVSI.US CV Sciences Inc. 20240520 0 0.05 0.06 0.05 0.06 178200 0.06 up down incorrect
CWBK.US CW Bancorp 20240520 0 30.45 30.45 30.45 30.45 0 30.45
CWGL.US Crimson Wine Group Ltd. 20240520 0 5.82 5.87 5.82 5.86 3900 5.86 up down incorrect
CWPE.US CW Petroleum Corp 20240520 0 0.147 0.18 0.146 0.158 6300 0.158 up down incorrect
CYBL.US Cyberlux Corp 20240520 0 0.0025 0.0042 0.0025 0.0038 3177998 0.0038 up down incorrect
CYDY.US CytoDyn Inc. 20240520 0 0.21 0.21 0.19 0.2 1307400 0.2 down up incorrect
CYSM.US Community Bancorp of Santa Maria 20240520 0 10.5 10.5 10.5 10.5 0 10.5
DBIN.US Dacotah Banks Inc. 20240520 0 30.95 30.95 30.88 30.88 500 30.88 down up incorrect
DCSX.US DIRECT COMM SOLUTIONS 20240520 0 0.561 0.561 0.561 0.561 0 0.561
DFCO.US DALRADA FINCL CORP 20240520 0 0.2 0.2 0.183 0.183 11100 0.183 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240520 0 0.1 0.1 0.088 0.088 1369 0.088 down down correct
DIGP.US DigiPath Inc. 20240520 0 0.028 0.0329 0.0231 0.0315 43000 0.0315 up up correct
DIMC.US Dimeco Inc. 20240520 0 38.02 38.02 38.02 38.02 0 38.02
DPLS.US Darkpulse Inc 20240520 0 0.0014 0.0024 0.0014 0.002 120757746 0.002 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240520 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240520 0 0.0004 0.0004 0.0002 0.0003 4735310 0.0003 down down correct
DSBX.US Dogwood State Bank 20240520 0 15.5 15.5 15.5 15.5 0 15.5
DTGI.US Digerati Technologies Inc 20240520 0 0.03 0.04 0.0275 0.0294 2362800 0.0294 down down correct
DYNR.US DynaResource Inc. 20240520 0 1.94 1.94 1.86 1.9 4000 1.9 down down correct
EAWD.US ENERGY & WTR DEV CORP 20240520 0 0.0501 0.056 0.05 0.056 85600 0.056 up up correct
EFSI.US Eagle Financial Services Inc. 20240520 0 29.82 29.82 29.82 29.82 0 29.82
ELTP.US Elite Pharmaceuticals Inc. 20240520 0 0.15 0.15 0.14 0.15 890000 0.15
ELVG.US ELVICTOR GROUP INC 20240520 0 0.0274 0.0275 0.0274 0.0275 50000 0.0275 up up correct
EMED.US ELECTROMEDICAL TECH INC 20240520 0 0.0005 0.0005 0.0005 0.0005 1831872 0.0005
EMMA.US Emmaus Life Sciences Inc. 20240520 0 0.1 0.1 0.1 0.1 10000 0.1
EMYB.US Embassy Bancorp Inc. 20240520 0 13.5 13.67 13.5 13.55 10300 13.55 up up correct
ENBP.US ENB Financial Corp 20240520 0 14.58 14.78 14.58 14.58 1500 14.58
ENDV.US Endonovo Therapeutics Inc. 20240520 0 0.001 0.0012 0.001 0.0011 1796700 0.0011 up up correct
ENZC.US Enzolytics Inc 20240520 0 0.0036 0.0039 0.0034 0.0037 18354449 0.0037 up up correct
ENZN.US Enzon Pharmaceuticals Inc 20240520 0 0.08 0.09 0.08 0.09 17400 0.09 up up correct
EQFN.US Equitable Financial Corp 20240520 0 12.8 12.8 12.8 12.8 200 12.8
ESBS.US ES Bancshares Inc 20240520 0 5.2 5.2 5.14 5.16 203600 5.16 down down correct
ESMC.US Escalon Medical Corp. 20240520 0 0.19 0.19 0.18 0.18 83800 0.18 down down correct
ETCG.US Grayscale Ethereum Classic Trust 20240520 0 13.17 15.23 13.03 14.92 107400 14.92 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240520 0 23.18 29.61 23 28.71 6832500 28.71 up up correct
ETST.US Earth Science Tech Inc. 20240520 0 0.185 0.28 0.185 0.25 401402 0.25 up up correct
EWLL.US eWellness Healthcare Corp. 20240520 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EXEO.US Exeo Entertainment Inc. 20240520 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240520 0 3.45 3.48 3.45 3.48 2800 3.48 up up correct
FALC.US FalconStor Software Inc. 20240520 0 1.77 1.77 1.77 1.77 0 1.77
FBAK.US First National Bank Alaska 20240520 0 199.98 199.98 197 197.04 100 197.04 down down correct
FBPA.US Farmers Bank of Appomattox 20240520 0 22.3 22.3 22.3 22.3 100 22.3
FBTT.US First Bankers Trustshares Inc. 20240520 0 15.25 15.39 14.91 15.25 2100 15.25
FCIC.US FCCC Inc. 20240520 0 0.388 0.388 0.388 0.388 200 0.388
FDCT.US FDCTECH INC 20240520 0 0.027 0.027 0.019 0.027 64400 0.027
FDVA.US Freedom Bank of Virginia 20240520 0 9.91 9.91 9.9 9.9 600 9.9 down down correct
FETM.US Fentura Financial Inc. 20240520 0 23.04 23.25 23.02 23.24 900 23.24 up up correct
FFLO.US FREE FLOW INC 20240520 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240520 0 68.5 68.5 68.5 68.5 400 68.5
FGCO.US Financial Gravity Companies Inc. 20240520 0 0.48 0.48 0.48 0.48 0 0.48
FGNV.US Forge Innovation Development Corp 20240520 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240520 0 0.0175 0.0175 0.0175 0.0175 0 0.0175
FISB.US 1st Capital Bancorp 20240520 0 10.5 10.85 10.4 10.85 6200 10.85 up up correct
FLES.US THE 4 LESS GROUP INC 20240520 0 0.012 0.012 0.008 0.011 1936100 0.011 down down correct
FLSS.US Forbes Energy Services Ltd 20240520 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240520 0 4751.9902 4775 4660 4775 100 4775 up up correct
FMBM.US F & M Bank Corp. 20240520 0 15.47 15.47 15.4 15.4 8400 15.4 down down correct
FMCB.US Farmers & Merchants Bancorp 20240520 0 1060 1060 1000 1000 100 1000 down down correct
FMCC.US Freddie Mac 20240520 0 1.48 1.58 1.47 1.56 1838600 1.56 up up correct
FMHS.US FARMHOUSE INC 20240520 0 0.065 0.1458 0.065 0.1458 15107 0.1458 up up correct
FNAM.US Evolutionary Genomics Inc. 20240520 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240520 0 24.5 24.5 24.5 24.5 0 24.5
FNMA.US Federal National Mortgage Association 20240520 0 1.59 1.66 1.58 1.66 2961000 1.66 up up correct
FNRN.US First Northern Community Bancorp 20240520 0 9 9.06 8.9 8.9 4700 8.9 down down correct
FORW.US Forwardly Inc 20240520 0 0.0128 0.0129 0.0115 0.0129 514800 0.0129 up up correct
FRSB.US First Resource Bank 20240520 0 13.85 13.85 13.7 13.7 900 13.7 down down correct
FSSN.US FISION Corp. 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240520 0 4.98 4.99 4.89 4.96 34500 4.96 down down correct
FTLF.US FitLife Brands Inc 20240520 0 27.83 28.9545 27.75 27.75 4405 27.75 down down correct
FUST.US Fuse Group Holding Inc. 20240520 0 0.289 0.289 0.21 0.243 31100 0.243 down down correct
FWONB.US Liberty Media Formula One Corporation Series B 20240520 0 66.5 66.5 66.5 66.5 0 66.5
GAXY.US Galaxy Next Generation Inc. 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240520 0 15.73 16.45 15.73 16 4910 16 up up correct
GBLX.US GB Sciences Inc 20240520 0 0.01 0.01 0.01 0.01 297600 0.01
GBTC.US Grayscale Bitcoin Trust 20240520 0 59.64 62.49 59.4 62.4 7255400 62.4 up up correct
GCAN.US Greater Cannabis Co. Inc. 20240520 0 0.0006 0.0007 0.0006 0.0007 180000 0.0007 up up correct
GCEH.US Global Clean Energy Holdings Inc. 20240520 0 0.88 0.95 0.88 0.891 56986 0.891 up up correct
GDLC.US Grayscale Digital Large Cap Fund LLC 20240520 0 20.23 22.69 20 22.69 89400 22.69 up up correct
GIBX.US GIB CAP GROUP INC 20240520 0 0.012 0.012 0.012 0.012 0 0.012
GIGA.US Giga-tronics Incorporated 20240520 0 0.15 0.15 0.15 0.15 83 0.15
GKIN.US Guskin Gold Corp. 20240520 0 0.009 0.009 0.008 0.008 30054 0.008 down down correct
GKIT.US Greenkraft Inc. 20240520 0 0.0309 0.0309 0.0309 0.0309 1300 0.0309
GLAE.US GlassBridge Enterprises Inc 20240520 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240520 0 1.17 1.17 1.17 1.17 2500 1.17
GLNS.US Golden Star Resource Corp. 20240520 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240520 0 1.6 1.64 1.574 1.58 10300 1.58 down down correct
GMER.US GOOD GAMING INC 20240520 0 0.0175 0.0178 0.0172 0.0174 116565 0.0174 down down correct
GMGT.US Gaming Technologies Inc. 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRV.US Grand River Commerce Inc. 20240520 0 2.87 2.87 2.85 2.85 4900 2.85 down down correct
GPFT.US Grapefruit USA Inc 20240520 0 0.0008 0.0008 0.0008 0.0008 610000 0.0008
GPOX.US GPO PLUS INC 20240520 0 0.1 0.106 0.1 0.106 17600 0.106 up up correct
GRMC.US GOLDRICH MINING CO 20240520 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GRWC.US Grow Capital Inc. 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240520 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240520 0 0.0007 0.0007 0.0005 0.0005 60000 0.0005 down down correct
GSTX.US Graphene & Solar Technologies Ltd. 20240520 0 0.01 0.01 0.0022 0.0022 17422 0.0022 down down correct
GTEH.US Gentech Holdings Inc 20240520 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240520 0 0.1457 0.1588 0.1371 0.1449 318100 0.1449 down down correct
GTLL.US Global Techs Ltd 20240520 0 0.0002 0.0003 0.0002 0.0003 8994119 0.0003 up up correct
GVSI.US Good Vibrations Shoes Inc 20240520 0 0.0021 0.0021 0.002 0.0021 3441205 0.0021
GWSN.US Gulf West Security Network Inc. 20240520 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240520 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240520 0 32.5 37.81 32.5 37.81 4200 37.81 up up correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240520 0 21.7 21.7 21.7 21.7 200 21.7
HCBC.US High Country Bancorp Inc. 20240520 0 30.46 30.46 30.46 30.46 0 30.46
HCMC.US Healthier Choices Mgmt 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240520 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240520 0 0.4901 0.52 0.4901 0.4963 62186 0.4963 up down incorrect
HLAN.US Heartland BancCorp 20240520 0 89.77 89.77 89.75 89.75 300 89.75 down up incorrect
HLYK.US HealthLynked Corp 20240520 0 0.055 0.059 0.048 0.059 76800 0.059 up down incorrect
HMBL.US Humbl Inc 20240520 0 0.0007 0.0007 0.0006 0.0007 161264700 0.0007
HMMR.US Hammer Fiber Optics Holdings Corp. 20240520 0 0.28 0.28 0.28 0.28 200 0.28
HPNN.US Hop-On Inc 20240520 0 0.0005 0.0005 0.0004 0.0004 2759010 0.0004 down up incorrect
HPTO.US hopTo Inc. 20240520 0 0.04 0.04 0.04 0.04 0 0.04
HQDA.US HQDA Elderly Life Network Corp. 20240520 0 0.1338 0.1338 0.1338 0.1338 0 0.1338
HWIN.US Hometown International Inc. 20240520 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240520 0 0.2 0.42 0.2 0.42 9900 0.42 up down incorrect
HYEX.US HEALTHY EXTRACTS INC 20240520 0 2 2 2 2 0 2
HYSR.US Sunhydrogen Inc. 20240520 0 0.017 0.017 0.014 0.015 3736700 0.015 down up incorrect
HZEN.US Grayscale Horizen Trust 20240520 0 5.48 6.23 4.951 6.23 32300 6.23 up down incorrect
IBTN.US InsCorp Inc. (Tennessee) 20240520 0 23.5 23.5 23.5 23.5 400 23.5
ICBU.US Imd Companies Inc 20240520 0 0.0005 0.0005 0.0004 0.0005 6250800 0.0005
ICCT.US iCoreConnect Inc. 20240520 0 1.11 1.11 0.975 0.9911 167703 0.9911 down up incorrect
ICNB.US Iconic Brands Inc. 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240520 0 1.37 1.37 1.37 1.37 0 1.37
IEHC.US IEH Corporation 20240520 0 6.25 6.25 6.1 6.1 2000 6.1 down down correct
IFHI.US Integrated Financial Holdings Inc. 20240520 0 30.95 30.95 30.95 30.95 0 30.95
IGEN.US IGEN Networks Corp. 20240520 0 0.0002 0.0003 0.0002 0.0003 145953 0.0003 up up correct
ILAL.US International Land Alliance Inc. 20240520 0 0.049 0.055 0.049 0.055 54600 0.055 up up correct
ILUS.US Ilustrato Pictures Intl 20240520 0 0.008 0.009 0.008 0.008 2566300 0.008
IMCI.US INFINITE GROUP INC 20240520 0 0.005 0.005 0.005 0.005 0 0.005
IMII.US Inception Mining Inc. 20240520 0 0.0013 0.0014 0.0009 0.0009 1462329 0.0009 down down correct
INBC.US InBankShares Corporation 20240520 0 8.02 8.02 8.02 8.02 3000 8.02
INBP.US Integrated BioPharma Inc. 20240520 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240520 0 9.25 9.25 9.25 9.25 0 9.25
INIS.US International Isotopes Inc. 20240520 0 0.04 0.04 0.04 0.04 0 0.04
INKW.US Greene Concepts Inc New 20240520 0 0.0039 0.0039 0.0029 0.0033 19819841 0.0033 down up incorrect
INLB.US Item 9 Labs Corp. 20240520 0 0.0001 0.0001 0.0001 0.0001 1050 0.0001
INND.US Innerscope Hearing Tech 20240520 0 0.0002 0.0002 0.0001 0.0002 237954707 0.0002
INTI.US Inhibitor Therapeutics Inc. 20240520 0 0.089 0.089 0.089 0.089 0 0.089
INTV.US Integrated Ventures Inc 20240520 0 1.19 1.23 1.075 1.1356 6404 1.1356 down up incorrect
INVU.US InvestView Inc. 20240520 0 0.015 0.015 0.0138 0.0148 63053 0.0148 down up incorrect
IONI.US I-On Digital Corp. 20240520 0 0.49 0.54 0.49 0.531 24100 0.531 up down incorrect
IPIX.US Innovation Pharmaceuticals Inc 20240520 0 0.0015 0.0015 0.0015 0.0015 5000 0.0015
IPSI.US Innovative Payment Solutions Inc. 20240520 0 0.193 0.215 0.185 0.215 18400 0.215 up down incorrect
IQST.US Iqstel Inc 20240520 0 0.308 0.32 0.29 0.292 258600 0.292 down up incorrect
ISBA.US Isabella Bank Corporation 20240520 0 18.5 18.5 18.45 18.45 1000 18.45 down up incorrect
ISCO.US International Stem Cell Corporation 20240520 0 0.09 0.09 0.09 0.09 445 0.09
IVDN.US Innovative Designs Inc. 20240520 0 0.16 0.16 0.16 0.16 500 0.16
IVFH.US Innovative Food Holdings Inc. 20240520 0 1.12 1.223 1.12 1.21 112000 1.21 up down incorrect
IWSY.US ImageWare Systems Incorporated 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240520 0 24 24 24 24 0 24
JFBC.US Jeffersonville Bancorp 20240520 0 17.5 17.5 17.5 17.5 400 17.5
JKSM.US Jacksam Corp. 20240520 0 0.012 0.012 0.012 0.012 0 0.012
JSDA.US Jones Soda Co. 20240520 0 0.361 0.4 0.353 0.36 329300 0.36 down down correct
KAYS.US Kaya Holdings Inc. 20240520 0 0.045 0.0469 0.04 0.04 12500 0.04 down down correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240520 0 0.12 0.13 0.12 0.13 835900 0.13 up up correct
KBPH.US Kyto Technology and Life Science Inc. Class B 20240520 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240520 0 36 36 36 36 300 36
KGKG.US Kona Gold Solutions Inc. 20240520 0 0.0017 0.0018 0.0014 0.0014 25175997 0.0014 down down correct
KISB.US Kish Bancorp Inc. 20240520 0 31.5 31.5 31.5 31.5 0 31.5
KITL.US Kisses From Italy Inc 20240520 0 0.0018 0.0018 0.0016 0.0016 502069 0.0016 down down correct
KTEL.US KonaTel Inc. 20240520 0 0.7 0.72 0.681 0.71 12200 0.71 up up correct
KTHN.US Katahdin Bankshares Corp. 20240520 0 21.75 22 21.75 22 1200 22 up up correct
LBRDB.US Liberty Broadband Corp. Class B 20240520 0 51.5 51.5 51.5 51.5 0 51.5
LBSR.US LIBERTY STAR URANM METLS 20240520 0 0.376 0.376 0.322 0.34 12500 0.34 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240520 0 0.025 0.025 0.025 0.025 13100 0.025
LDSN.US Luduson G Inc 20240520 0 0.021 0.021 0.021 0.021 0 0.021
LEAI.US Legacy Education Alliance Inc 20240520 0 0.11 0.11 0.11 0.11 0 0.11
LFGP.US Ledyard Financial Group Inc. 20240520 0 14.35 14.59 14.35 14.59 300 14.59 up up correct
LGCP.US LEGION CAP CORP 20240520 0 0.1 0.1 0.1 0.1 0 0.1
LGIQ.US Logiq Inc. 20240520 0 0.028 0.031 0.026 0.03 74500 0.03 up up correct
LICT.US LICT Corporation 20240520 0 15500 15500 15400 15400 100 15400 down down correct
LIVC.US Live Current Media Inc. 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240520 0 29.75 29.75 29.75 29.75 0 29.75
LQMT.US Liquidmetal Technologies Inc. 20240520 0 0.06 0.06 0.06 0.06 410800 0.06
LSMG.US Lode-Star Mining Inc. 20240520 0 0.008 0.008 0.008 0.008 0 0.008
LTCN.US Grayscale Litecoin TR LTC 20240520 0 32.55 33.56 29.81 33.56 170800 33.56 up up correct
LTNC.US Labor Smart Inc 20240520 0 0.0035 0.0042 0.0035 0.0036 6466933 0.0036 up up correct
LTUM.US Lithium Corporation 20240520 0 0.036 0.037 0.033 0.033 60100 0.033 down down correct
LUMB.US Lumbee Guaranty Bank 20240520 0 9.11 9.11 9.11 9.11 0 9.11
LUVU.US Luvu Brands Inc. 20240520 0 0.07 0.07 0.07 0.07 0 0.07
LYBC.US Lyons Bancorp Inc. 20240520 0 39.7 39.7 39.7 39.7 200 39.7
MACE.US Mace Security International Inc. 20240520 0 0.04 0.04 0.04 0.04 3700 0.04
MAGE.US Magellan Gold Corporation 20240520 0 0.1348 0.1348 0.1348 0.1348 0 0.1348
MBLU.US Morris State Bancshares Inc 20240520 0 17.85 17.85 17.85 17.85 0 17.85
MCBI.US Mountain Commerce Bancorp Inc. 20240520 0 17.5 17.5 17.5 17.5 200 17.5
MCOA.US Marijuana Company of America Inc. 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MDCN.US Medican Enterprises Inc 20240520 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240520 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240520 0 0.81 0.84 0.81 0.82 60800 0.82 up up correct
MFON.US Mobivity Holdings Corp. 20240520 0 0.35 0.4 0.35 0.4 33500 0.4 up up correct
MGTI.US MGT Capital Investments Inc. 20240520 0 0.0013 0.0015 0.0013 0.0014 1313718 0.0014 up up correct
MHGU.US Meritage Hospitality Group Inc. 20240520 0 17.52 17.74 17.52 17.64 700 17.64 up up correct
MHTX.US Manhattan Scientifics Inc. 20240520 0 0.0014 0.0016 0.0013 0.0013 389707 0.0013 down down correct
MITI.US MITESCO INC 20240520 0 0.25 0.35 0.1 0.34 4600 0.34 up up correct
MJHI.US MJ Harvest Inc. 20240520 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240520 0 0.0022 0.0023 0.002 0.002 17891213 0.002 down down correct
MJNE.US MJ HOLDINGS INC 20240520 0 0.005 0.005 0.005 0.005 300 0.005
MMEX.US Mmex Resources Corp 20240520 0 0.0002 0.0002 0.0001 0.0002 23901383 0.0002
MMND.US Mastermind Inc. 20240520 0 0.07 0.07 0.06 0.06 5500 0.06 down down correct
MNAT.US Marquette National Corporation 20240520 0 26.5 26.5 26.5 26.5 0 26.5
MNBO.US MNB Holdings Corporation 20240520 0 26 26 26 26 0 26
MNMB.US Merchants & Marine Bancorp Inc. 20240520 0 44.5 44.5 44.5 44.5 0 44.5
MNTR.US Mentor Capital Inc. 20240520 0 0.05 0.05 0.05 0.05 63500 0.05
MPIR.US Empire Diversified Energy Inc. 20240520 0 0.18 0.18 0.18 0.18 0 0.18
MRMD.US MariMed Inc 20240520 0 0.255 0.26 0.245 0.25 959300 0.25 down up incorrect
MRZM.US Marizyme Incorporated 20240520 0 0.09 0.09 0.09 0.09 0 0.09
MVLY.US Mission Valley Bancorp 20240520 0 13.71 13.71 13.71 13.71 0 13.71
NANX.US Nanophase Technologies Corporation 20240520 0 1.44 1.5 1.44 1.49 20900 1.49 up down incorrect
NASB.US NASB Financial Inc. 20240520 0 33.95 33.95 33.84 33.84 900 33.84 down up incorrect
NAUH.US National American University Holdings Inc. 20240520 0 0.05 0.05 0.05 0.05 0 0.05
NBIO.US Nascent Biotech Inc. 20240520 0 0.0996 0.0996 0.09 0.099 90009 0.099 down down correct
NGTF.US NightFood Holdings Inc. 20240520 0 0.0149 0.02 0.0149 0.02 128550 0.02 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240520 0 14.5 14.5 14.25 14.25 13200 14.25 down down correct
NLCP.US NewLake Capital Partners 20240520 0 20.1 20.49 19.53 20.1 57600 20.1
NLST.US Netlist Inc 20240520 0 1.89 2 1.6 1.66 2313200 1.66 down down correct
NOBH.US Nobility Homes Inc. 20240520 0 31.8 31.8 31.8 31.8 0 31.8
NOHO.US Novation Holdings Inc 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240520 0 0.055 0.055 0.055 0.055 0 0.055
NROM.US Noble Roman's Inc. 20240520 0 0.43 0.45 0.37 0.45 91800 0.45 up down incorrect
NSAV.US Net Savings Link Inc 20240520 0 0.017 0.0189 0.0102 0.012 87480330 0.012 down up incorrect
NUGS.US Cannabis Strategic Ventures 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NUMD.US Nu-Med Plus Inc. 20240520 0 0.0483 0.0483 0.0483 0.0483 0 0.0483
NUVR.US Nuvera Communications Inc. 20240520 0 9.05 9.3 9.05 9.3 800 9.3 up down incorrect
NWBO.US Northwest Biotherapeutics Inc. 20240520 0 0.47 0.49 0.46 0.46 1953300 0.46 down up incorrect
NWYF.US Northway Financial Inc. 20240520 0 18.5 18.5 18.5 18.5 0 18.5
NXEN.US Nexien BioPharma Inc. 20240520 0 0.016 0.016 0.016 0.016 9000 0.016
ODII.US ODYSSEY SEMCONDCTR TECH 20240520 0 0.0719 0.0719 0.0706 0.0706 6700 0.0706 down up incorrect
ODYY.US Odyssey Group International Inc. 20240520 0 0.03 0.07 0.03 0.051 466600 0.051 up down incorrect
OMTK.US Omnitek Engineering Corp. 20240520 0 0.02 0.02 0.02 0.02 10900 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240520 0 1.26 1.26 1.26 1.26 0 1.26
OPTI.US Optec International Inc 20240520 0 0.0017 0.0017 0.0014 0.0017 1150964 0.0017
OPVS.US NanoFlex Power Corp. 20240520 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240520 0 8.08 8.48 8.08 8.4 33251 8.4 up up correct
OSBK.US Oconee Financial Corporation 20240520 0 34.45 34.45 34.4 34.4 662 34.4 down down correct
OTCM.US OTC Markets Group Inc. 20240520 0 51.9 52.14 51.9 51.9 9300 51.9
OTLC.US ONCOTELIC THERAPEUTCS INC 20240520 0 0.04 0.04 0.04 0.04 125900 0.04
OTTW.US Ottawa Bancorp Inc. 20240520 0 11.5 11.5 11.5 11.5 300 11.5
OWPC.US One World Pharma Inc. 20240520 0 0.052 0.052 0.052 0.052 3351 0.052
OZSC.US Ozop Energy Solutions Inc 20240520 0 0.0017 0.0018 0.0014 0.0016 36133460 0.0016 down down correct
PBAM.US Private Bancorp of America Inc. 20240520 0 33.93 34.2 33.93 34.2 2200 34.2 up up correct
PBIO.US Pressure BioSciences Inc. 20240520 0 0.2 0.24 0.2 0.24 26900 0.24 up up correct
PBNC.US PB Financial Corporation 20240520 0 43 43 43 43 0 43
PBNK.US Pinnacle Bank 20240520 0 15.9 16.05 15.9 15.91 52300 15.91 up up correct
PBSV.US Pharma-Bio Serv Inc. 20240520 0 0.65 0.74 0.65 0.69 4300 0.69 up up correct
PBYA.US Upstryve Inc 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240520 0 15.5 15.5 15.5 15.5 0 15.5
PFHO.US Pacific Health Care Organization Inc. 20240520 0 0.74 0.74 0.74 0.74 1500 0.74
PFLC.US Pacific Financial Corporation 20240520 0 10.09 10.09 10.09 10.09 0 10.09
PFTI.US Puradyn Filter Technologies Incorporated 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240520 0 0.0731 0.0731 0.068 0.068 26000 0.068 down down correct
PGTK.US Pacific Green Technologies Inc. 20240520 0 0.39 0.39 0.39 0.39 0 0.39
PHCG.US Pure Harvest Cannabis Group Inc. 20240520 0 0.002 0.002 0.002 0.002 0 0.002
PHIL.US Phi Group Inc 20240520 0 0.0003 0.0003 0.0002 0.0003 37955240 0.0003
PHOT.US GrowLife Inc. 20240520 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
PKTX.US ProtoKinetix Incorporated 20240520 0 0.0159 0.0159 0.0152 0.0157 48000 0.0157 down down correct
PMHG.US Prime Meridian Holding Co. 20240520 0 22.6 22.6 22.6 22.6 200 22.6
PPBN.US Pinnacle Bankshares Corporation 20240520 0 27.6 27.6 27.6 27.6 100 27.3534
PPHI.US Positive Physicians Holdings Inc. 20240520 0 6.5 6.5 6.5 6.5 0 6.5
PRKR.US ParkerVision Inc. 20240520 0 0.18 0.19 0.16 0.16 197700 0.16 down down correct
PSBQ.US PSB Holdings Inc. 20240520 0 20.45 20.45 20.45 20.45 0 20.45
PTOI.US Plastic2Oil Inc. 20240520 0 0.003 0.003 0.003 0.003 25000 0.003
PUBC.US PureBase Corporation 20240520 0 0.066 0.066 0.058 0.058 45300 0.058 down down correct
PURE.US Pure Bioscience Inc. 20240520 0 0.07 0.08 0.07 0.08 7000 0.08 up up correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240520 0 0.196 0.196 0.187 0.19 587400 0.19 down down correct
PWCO.US PwrCor Inc. 20240520 0 0.0589 0.0589 0.0589 0.0589 100 0.0589
PXFG.US Phoenix Footwear Group Inc. 20240520 0 0.03 0.03 0.03 0.03 0 0.03
QBIO.US Q BioMed Inc. 20240520 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
QEPC.US Q.E.P. CO INC 20240520 0 28.37 28.74 28.37 28.73 1500 28.73 up up correct
QGSI.US QuantGate Systems Inc 20240520 0 0.017 0.017 0.017 0.017 0 0.017
QMCI.US QuoteMedia Inc. 20240520 0 0.2 0.21 0.2 0.21 2800 0.21 up up correct
QNTO.US Quaint Oak Bancorp Inc. 20240520 0 10.3 10.3 10.3 10.3 0 10.3
QPRC.US Quest Patent Research Corp. 20240520 0 0.2715 0.2715 0.2715 0.2715 0 0.2715
QRON.US Qrons Inc. 20240520 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSEP.US QS Energy Inc. 20240520 0 0.03 0.04 0.03 0.04 246500 0.04 up up correct
RASP.US Rasna Therapeutics Inc. 20240520 0 0.0169 0.0169 0.0169 0.0169 0 0.0169
RDGL.US Vivos Inc 20240520 0 0.18 0.1899 0.169 0.17 984663 0.17 down down correct
RELT.US Reliant Holdings Inc. 20240520 0 0.08 0.08 0.08 0.08 0 0.08
RGBP.US Regen Biopharma Inc 20240520 0 0.6812 0.72 0.6812 0.701 1263 0.701 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240520 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240520 0 0.0005 0.0028 0.0005 0.0028 2070 0.0028 up up correct
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240520 0 0.02 0.02 0.02 0.02 26650 0.02
RMHB.US Rocky Mountain High Brands Inc 20240520 0 0.0134 0.0134 0.011 0.013 45000 0.013 down down correct
ROYE.US Royal Energy Resources Inc. 20240520 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240520 0 0.05 0.05 0.05 0.05 1000 0.05
RPMT.US Rego Payment Architectures Inc 20240520 0 0.985 1.2 0.978 1.12 102500 1.12 up up correct
RRIF.US Rainforest Resources Inc. 20240520 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240520 0 0.0009 0.0009 0.0009 0.0009 1600002 0.0009
RSTN.US RDE INC 20240520 0 3.85 3.85 3.85 3.85 200 3.85
RWCB.US Redwood Capital Bancorp 20240520 0 20.35 20.36 20.35 20.36 800 20.36 up down incorrect
RXMD.US Progressive Care Inc. 20240520 0 2 2.072 2 2.072 1304 2.072 up down incorrect
SABK.US South Atlantic Bancshares Inc. 20240520 0 11.65 11.65 11.65 11.65 0 11.65
SAML.US SAMSARA LUGGAGE INC 20240520 0 0.0179 0.0179 0.0168 0.0178 186511 0.0178 down up incorrect
SANP.US Santo Mining Corp 20240520 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240520 0 0.3 0.3 0.3 0.3 0 0.3
SCIA.US SCI Engineered Materials Inc. 20240520 0 5.16 5.18 5.1 5.16 5700 5.16
SCND.US Scientific Industries Inc. 20240520 0 1.75 1.75 1.75 1.75 0 1.75
SCOO.US School Specialty Inc. 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240520 0 29.52 30 29.5 29.94 17500 29.94 up down incorrect
SEGI.US Sycamore Entmt Group Inc 20240520 0 0.0005 0.0008 0.0005 0.0007 2119139 0.0007 up up correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240520 0 0.07 0.07 0.07 0.07 0 0.07
SGMD.US Sugarmade Inc. 20240520 0 0.01 0.01 0.0034 0.0042 198132 0.0042 down down correct
SHMP.US NaturalShrimp Inc. 20240520 0 0.009 0.01 0.009 0.009 4982000 0.009
SHRG.US Sharing Services Global Corp. 20240520 0 0.002 0.002 0.002 0.002 6600 0.002
SHWZ.US Medicine Man Technologies Inc. 20240520 0 0.4993 0.597 0.4993 0.5614 30987 0.5614 up up correct
SING.US SinglePoint Inc. 20240520 0 0.246 0.45 0.221 0.27 24713400 0.27 up up correct
SIRC.US Solar Integrated Roofing Corp 20240520 0 0.0002 0.0002 0.0001 0.0002 214000320 0.0002
SKAS.US Saker Aviation Services Inc. 20240520 0 11.6 11.6 11.6 11.6 0 11.6
SKVI.US Skinvisible Inc. 20240520 0 0.101 0.101 0.101 0.101 0 0.101
SKYE.US SKYE BIOSCIENCE INC 20240520 0 12.77 12.77 11.923 12 36200 12 down down correct
SMGI.US SMG Industries Inc. 20240520 0 0.041 0.055 0.041 0.055 4500 0.055 up up correct
SMKG.US SMART CARD MKTG SYS INC 20240520 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240520 0 0.0003 0.0003 0.0002 0.0003 4700049 0.0003
SNVP.US Savoy Energy Corp New 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240520 0 0.02 0.021 0.0198 0.02 594126 0.02
SNYR.US Synergy CHC Corp. 20240520 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240520 0 16.84 18.52 16.16 18.4 96600 18.4 up up correct
SPGX.US Sustainable Projects Group Inc 20240520 0 0.14 0.14 0.14 0.14 0 0.14
SPYR.US SPYR INC 20240520 0 0.0002 0.0002 0 0.0001 5596700 0.0001 down down correct
SRGZ.US Star Gold Corp. 20240520 0 0.03 0.03 0.03 0.03 0 0.03
STBI.US Sturgis Bancorp Inc. 20240520 0 17 17.5 17 17.5 500 17.5 up up correct
STCB.US Starco Brands Inc 20240520 0 0.11 0.11 0.106 0.11 28900 0.11
STEV.US Stevia Corp 20240520 0 0.0029 0.0029 0.0029 0.0029 8500 0.0029
STHI.US Sprout Tiny Homes Inc. 20240520 0 0.048 0.048 0.0142 0.0143 4266 0.0143 down down correct
STLY.US HG Holdings Inc. 20240520 0 5.75 5.75 5.75 5.75 183 5.75
STMH.US Stem Holdings Inc. 20240520 0 0.031 0.031 0.031 0.031 0 0.031
SUME.US Summer Energy Holdings Inc. 20240520 0 0.5 0.529 0.49 0.49 27500 0.49 down down correct
SUND.US Sundance Strategies Inc. 20240520 0 1 1 0.9595 0.9775 1300 0.9775 down down correct
SVBT.US SVB & T Corporation 20240520 0 38.25 38.25 38.25 38.25 0 38.25
SYEV.US Seychelle Environmental Technologies Inc. 20240520 0 0.001 0.001 0.001 0.001 0 0.001
SYNE.US Synthesis Energy Systems Inc. 20240520 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TBTC.US Table Trac Inc. 20240520 0 4.13 4.13 4.05 4.05 4700 4.05 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240520 0 0.26 0.26 0.26 0.26 0 0.26
TCNB.US Town Center Bank 20240520 0 5.71 5.71 5.71 5.71 0 5.71
TDNT.US Trident Brands Incorporated 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240520 0 0.12 0.15 0.1 0.1351 45700 0.1351 up up correct
TGEN.US TECOGEN INC 20240520 0 0.8 0.8 0.8 0.8 2600 0.8
TGHI.US Touchpoint Group Holdings Inc. 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
THMG.US Thunder Mountain Gold Inc. 20240520 0 0.04 0.04 0.04 0.04 400 0.04
TIKK.US Tel-Instrument Electronics Corp 20240520 0 1.97 1.97 1.97 1.97 0 1.97
TIXC.US Tix Corporation 20240520 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240520 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240520 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240520 0 0.0055 0.0066 0.0055 0.0066 2630 0.0066 up up correct
TLRS.US Timberline Resources Corporation 20240520 0 0.08 0.1 0.08 0.1 11000 0.1 up up correct
TLSS.US TRANSPORTATION & LOGISTIC 20240520 0 0.0001 0.0002 0.0001 0.0002 2107136 0.0002 up up correct
TMBXF.US Tombstone Exploration Corporation 20240520 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
TMRC.US Texas Mineral Resources Corp. 20240520 0 0.34 0.34 0.3 0.34 93900 0.34
TOFB.US Tofutti Brands Inc. 20240520 0 0.78 0.78 0.78 0.78 0 0.78
TPCS.US TechPrecision Corporation 20240520 0 4 4 3.45 3.59 36200 3.59 down down correct
TPTW.US TPT Global Tech Inc. 20240520 0 0.0005 0.0005 0.0004 0.0005 19754917 0.0005
TRCK.US Track Group Inc. 20240520 0 0.27 0.27 0.27 0.27 0 0.27
TRVR.US Two Rivers Financial Group Inc 20240520 0 31.5 31.5 31.5 31.5 0 31.5
TSSI.US TSS Inc. 20240520 0 1.26 1.48 1.25 1.48 238000 1.48 up up correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240520 0 46 46 46 46 2800 46
TYFG.US Tri-County Financial Group Inc. 20240520 0 37.95 37.95 37.95 37.95 0 37.95
UBAB.US United Bancorporation of Alabama Inc. 20240520 0 46.35 47 46.25 47 4000 47 up up correct
UCASU.US UC Asset Limited Partnership 20240520 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240520 0 0.088 0.1 0.088 0.099 146800 0.099 up up correct
UNIB.US University Bancorp Inc. 20240520 0 13.25 13.25 13.25 13.25 0 13.25
UNIF.US U & I Financial Corp. 20240520 0 5.95 5.95 5.95 5.95 0 5.95
UNIR.US Uniroyal Global Engineered Products Inc. 20240520 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNTN.US United Tennessee Bankshares Inc. 20240520 0 16.85 16.85 16.85 16.85 0 16.85
UNXP.US United Express Inc 20240520 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240520 0 0.67 0.67 0.67 0.67 0 0.67
USAQ.US USA EQUITIES CORP 20240520 0 0.118 0.118 0.118 0.118 0 0.118
USMT.US US Metro Bancorp Inc. 20240520 0 3.12 3.15 3.12 3.15 700 3.15 up up correct
UWHR.US Uwharrie Capital Corp 20240520 0 7.46 7.46 7.46 7.46 0 7.46
VFRM.US Veritas Farms Inc. 20240520 0 0.021 0.021 0.017 0.017 1100 0.017 down down correct
VISM.US Visium Technologies Inc 20240520 0 0.0043 0.0046 0.0034 0.0035 787369 0.0035 down down correct
VIVC.US Vivic Corp. 20240520 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240520 0 0.249 0.249 0.207 0.238 12800 0.238 down down correct
VPER.US Viper Networks Inc 20240520 0 0.0004 0.0004 0.0003 0.0004 50882988 0.0004
VPLM.US Voip-Pal.com Inc. 20240520 0 0.016 0.0167 0.0151 0.0163 4000832 0.0163 up up correct
VRUS.US Verus International Inc. 20240520 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240520 0 10.15 10.15 10.15 10.15 0 10.15
VYCO.US Vycor Medical Inc. 20240520 0 0.084 0.084 0.084 0.084 0 0.084
VYND.US VYNLEADS INC 20240520 0 1.1 1.3 1.1 1.16 1200 1.16 up up correct
VYST.US Vystar Corporation 20240520 0 0.0049 0.0049 0.0049 0.0049 100 0.0049
WARM.US Cool Technologies Inc. 20240520 0 0.0012 0.0015 0.0012 0.0015 1880745 0.0015 up up correct
WAYN.US Wayne Savings Bancshares Inc. 20240520 0 23.82 23.82 23.82 23.82 0 23.82
WBBW.US Westbury Bancorp Inc 20240520 0 27.52 27.52 27.52 27.52 0 27.52
WCRS.US Western Capital Resources Inc. 20240520 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240520 0 0.0005 0.0005 0.0004 0.0004 400000 0.0004 down down correct
WDDD.US Worlds Inc. 20240520 0 0.0393 0.0393 0.0363 0.038 8435 0.038 down down correct
WDLF.US Social Life Network Inc 20240520 0 0.0004 0.0006 0.0004 0.0005 15776909 0.0005 up up correct
WINR.US Simplicity Esports and Gaming Company. 20240520 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240520 0 0.35 0.35 0.28 0.29 12600 0.29 down down correct
WRIV.US White River Bancshares Co. 20240520 0 53.5 53.5 53.5 53.5 0 53.5
WTBFB.US W T B Financial Crp B 20240520 0 260.99 263 258.01 261 900 261 up up correct
XDSL.US mPhase Technologies Inc. 20240520 0 0.0007 0.0008 0.0007 0.0008 5145 0.0008 up up correct
XERI.US XERIANT INC 20240520 0 0.03 0.03 0.03 0.03 608500 0.03
ZCSH.US Grayscale Zcash Trust 20240520 0 5.72 6.3 5.72 6.296 56800 6.296 up up correct
ZDPY.US Zoned Properties Inc. 20240520 0 0.65 0.65 0.62 0.65 1700 0.65
ZNOG.US Zion Oil & Gas Inc 20240520 0 0.06 0.06 0.06 0.06 623200 0.06

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