CollectAI

close-otc

2024/05/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240521 0 0.019 0.0193 0.0183 0.0186 2706002 0.0186 down up incorrect
AAWH.US Ascend Wellness Holdings Inc Class A 20240521 0 1.29 1.29 1.16 1.21 175800 1.21 down up incorrect
ABMC.US AMER BIO MEDICA CORP 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ABMT.US Advanced BioMedical Technologies Inc. 20240521 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240521 0 0.062 0.076 0.062 0.068 15200 0.068 up down incorrect
ACBM.US Acro Biomedical Co Ltd 20240521 0 0.105 0.105 0.105 0.105 0 0.105
ACFN.US Acorn Energy Inc. 20240521 0 9.4 9.4 9.4 9.4 0 9.4
ACUR.US Acura Pharmaceuticals Inc. 20240521 0 0.0033 0.0033 0.0033 0.0033 40 0.0033
ADGO.US Advantego Corp 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240521 0 0.0553 0.0632 0.055 0.0575 157600 0.0575 up up correct
ADMT.US ADM Tronics Unlimited Inc. 20240521 0 0.08 0.08 0.08 0.08 0 0.08
AERG.US Applied Energetics Inc. 20240521 0 1.94 1.95 1.82 1.88 48400 1.88 down down correct
AFIPA.US Amfi Corp A 20240521 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240521 0 0.04 0.04 0.03 0.03 1300 0.03 down down correct
AITX.US Artificial Intelligence Technology Solutions Inc 20240521 0 0.0094 0.0099 0.0065 0.0072 426970781 0.0072 down down correct
ALBY.US Community Capital Bancshares Inc. 20240521 0 18 18 17.95 17.95 3095 17.95 down down correct
ALDS.US APPlife Digital Solutions Inc. 20240521 0 0.012 0.012 0.012 0.012 1000 0.012
ALID.US Allied Corp. (California) 20240521 0 0.1479 0.1479 0.1473 0.1473 336 0.1473 down down correct
ALKM.US Alkame Holdings Inc 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240521 0 27.47 27.47 27.47 27.47 200 27.47
ALTD.US Altitude International Inc. 20240521 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240521 0 0.0007 0.001 0.0006 0.0009 7244253 0.0009 up up correct
AMBZ.US American Business Bank 20240521 0 32.81 32.81 32.6 32.81 1400 32.81
AMCT.US American Education Center Inc. 20240521 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMIH.US AMERICAN INTL HLDGS CORP 20240521 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
AMMJ.US American Cannabis Company Inc 20240521 0 0.009 0.011 0.009 0.011 11100 0.011 up up correct
AMMX.US AmeraMex International Inc. 20240521 0 0.106 0.106 0.105 0.105 50000 0.105 down down correct
AMNL.US Applied Minerals Inc. 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240521 0 0.04 0.04 0.04 0.04 0 0.04
ANDR.US Andrea Electronics Corporation 20240521 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
ARBV.US American Riviera Bank 20240521 0 16.48 16.98 16.48 16.75 3700 16.75 up up correct
ARTH.US Arch Therapeutics Inc. 20240521 0 1.48 1.567 1.2 1.48 3700 1.48
ARTNB.US Artesian Resources Corporation Class B 20240521 0 36 36 36 36 0 36
ATAO.US ALTAIR INTERNATIONAL CORP 20240521 0 0.055 0.063 0.055 0.055 24700 0.055
ATGN.US Altigen Communications Inc 20240521 0 0.8 0.81 0.78 0.81 9100 0.81 up up correct
ATRX.US Adhera Therapeutics Inc 20240521 0 0.0045 0.0045 0.0045 0.0045 1 0.0045
ATVK.US Ameritek Ventures 20240521 0 0.001 0.001 0.001 0.001 61846 0.001
AUNXF.US Axp Energy Ltd 20240521 0 0.0006 0.0007 0.0006 0.0007 7000100 0.0007 up up correct
AXIM.US AXIM Biotechnologies Inc. 20240521 0 0.012 0.012 0.009 0.012 5100 0.012
AZFL.US Amazonas Florestal New 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240521 0 0.79 0.8 0.79 0.8 6000 0.8 up up correct
BANT.US Bantec Inc 20240521 0 0.0075 0.0075 0.0069 0.0069 17705 0.0069 down down correct
BASA.US Basanite Inc. 20240521 0 0.011 0.012 0.01 0.012 221100 0.012 up up correct
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240521 0 47.77 47.77 47.77 47.77 0 47.77
BAYP.US Bayport Intl Holdgs Inc 20240521 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240521 0 8.65 8.75 8.65 8.75 800 8.75 up up correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240521 0 15 15.193 13.648 13.73 430400 13.73 down down correct
BCTF.US Bancorp 34 Inc. 20240521 0 8.87 9 8.85 9 21500 9 up up correct
BDCO.US Blue Dolphin Energy Company 20240521 0 6.25 6.25 5.57 5.85 7200 5.85 down down correct
BDGR.US Black Dragon Res Cos Inc 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240521 0 2.47 2.47 2.47 2.47 0 2.47
BEGI.US BlackStar Enterprise Group Inc. 20240521 0 0.0027 0.003 0.0024 0.0027 13106404 0.0027
BELP.US Belpointe REIT Inc 20240521 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240521 0 27.9 28.65 27.9 28.65 1075 28.65 up up correct
BFCH.US Bitfrontier Capital Hldgs 20240521 0 0.0035 0.005 0.0028 0.005 3606314 0.005 up up correct
BIIO.US Bionovate Technologies 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240521 0 0.003 0.004 0.002 0.004 52425700 0.004 up up correct
BLGO.US BioLargo Inc. 20240521 0 0.3 0.31 0.29 0.29 445100 0.29 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240521 0 0.75 0.75 0.75 0.75 3700 0.75
BMTM.US Bright Mountain Media Inc. 20240521 0 0.0583 0.0583 0.0583 0.0583 0 0.0583
BNCC.US BNCCorp Inc. 20240521 0 23.25 23.25 23.25 23.25 1000 23.25
BNET.US Bion Environmental Technologies Inc. 20240521 0 0.45 0.53 0.42 0.53 15700 0.53 up up correct
BOID.US Bank of Idaho Holding Co 20240521 0 28.25 28.25 28.25 28.25 1100 28.25
BRLL.US Barrel Energy Inc 20240521 0 0.005 0.0059 0.005 0.0059 367438 0.0059 up up correct
BRSF.US BRAIN SCIENTIFIC INC 20240521 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240521 0 0.4 0.4 0.4 0.4 0 0.4
BSFO.US Bank San Francisco California NEW 20240521 0 28 28 28 28 0 28
BSPK.US Bespoke Extracts Inc 20240521 0 0.1275 0.1275 0.0826 0.0826 1583 0.0826 down down correct
BTIM.US Boatim Inc. 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240521 0 0.07 0.08 0.07 0.08 23200 0.08 up down incorrect
BUKS.US Butler National Corporation 20240521 0 0.84 0.84 0.84 0.84 8600 0.84
BWMG.US BROWNIE'S MARINE GRP INC 20240521 0 0.01 0.01 0.01 0.01 100000 0.01
CANB.US Can B Corp. 20240521 0 0.025 0.027 0.02 0.027 227300 0.027 up down incorrect
CANN.US General Cannabis Corp. 20240521 0 0.1 0.106 0.0959 0.1 16500 0.1
CAPC.US Capstone Cos. Inc. 20240521 0 0.011 0.011 0.011 0.011 0 0.011
CAPS.US Capstone Therapeutics Corp. 20240521 0 4.63 4.63 4.63 4.63 0 4.63
CATV.US 4Cable Tv Intl Inc 20240521 0 0.001 0.0011 0.001 0.0011 4752736 0.0011 up down incorrect
CBAF.US Citba Financial Corporation 20240521 0 23 23 23 23 300 23
CBBI.US CBB Bancorp Inc 20240521 0 9.84 9.84 9.75 9.75 8200 9.75 down up incorrect
CBDS.US Cannabis Sativa Inc. 20240521 0 0.02 0.0225 0.02 0.0225 8000 0.0225 up down incorrect
CBKM.US Consumers Bancorp Inc. 20240521 0 17.75 17.75 17.65 17.65 1500 17.65 down up incorrect
CBTN.US Citizens Bancorp Investment Inc Class A 20240521 0 26.5 26.5 26.5 26.5 0 26.5
CBWA.US Commencement Bank 20240521 0 10 10 9.41 9.9 28400 9.9 down down correct
CCNB.US Coastal Carolina Bancshares Inc. 20240521 0 9.45 9.45 9.45 9.45 0 9.45
CCOB.US Century Cobalt Corp. 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240521 0 0.0001 0.0001 0.0001 0.0001 19455 0.0001
CCUR.US CCUR Holdings Inc. 20240521 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240521 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240521 0 1.25 1.32 1.22 1.32 13400 1.32 up up correct
CFNB.US California First National Bancorp 20240521 0 19.13 19.13 19.13 19.13 0 19.13
CGLO.US Coro Global Inc 20240521 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240521 0 45.62 45.62 45.62 45.62 0 45.62
CHUC.US CHARLIES HOLDINGS INC 20240521 0 0.106 0.109 0.09 0.1 633600 0.1 down down correct
CIBH.US CIB Marine Bancshares Inc. 20240521 0 18.55 18.55 18.55 18.55 0 18.55
CLCS.US Cell Source Inc. 20240521 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
CLRD.US CLEARDAY INC 20240521 0 0.5 0.51 0.5 0.5 1700 0.5
CLSH.US CLS Holdings USA Inc 20240521 0 0.0539 0.054 0.045 0.054 30600 0.054 up up correct
CMTV.US Community Bancorp. 20240521 0 15.5 15.75 15.5 15.75 1300 15.75 up up correct
CMUV.US CMUV BANCORP 20240521 0 17.5 17.5 17.5 17.5 0 17.5
CMXC.US Cell MedX Corp. 20240521 0 0.0223 0.0223 0.0223 0.0223 106 0.0223
CNAF.US Commercial National Financial Corporation 20240521 0 10.1 10.2 10.1 10.2 700 10.2 up up correct
CNBB.US CNB Community Bancorp Inc 20240521 0 33.113 33.25 33 33 3439 33 down down correct
CNBN.US CNB Bank Shares Inc. 20240521 0 17.55 17.55 17.55 17.55 0 17.55
CNBX.US Cannabics Pharmaceuticals Inc. 20240521 0 0.01 0.01 0.01 0.01 21900 0.01
CNFN.US CFN Enterprises Inc 20240521 0 0.67 0.67 0.67 0.67 1000 0.67
COSO.US CoastalSouth Bancshares Inc. 20240521 0 16.5 16.68 16.5 16.68 1220 16.68 up up correct
CPKF.US Chesapeake Financial Shares Inc. 20240521 0 18.95 18.95 18.75 18.75 10500 18.75 down down correct
CPMV.US MOSAIC IMMUNOENGINEERING 20240521 0 0.39 0.39 0.39 0.39 75 0.39
CPTP.US Capital Properties Inc. 20240521 0 10.41 10.41 10.41 10.41 0 10.41
CPWR.US Ocean Thermal Energy Corp. 20240521 0 0.0005 0.02 0.0005 0.02 170583 0.02 up up correct
CRMZ.US CreditRiskMonitor.com Inc. 20240521 0 2.1 2.1 2.1 2.1 0 2.1
CRSS.US Crossroads Systems Inc. 20240521 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240521 0 0.0088 0.0095 0.0088 0.0095 231700 0.0095 up up correct
CRVW.US CareView Communications Inc. 20240521 0 0.05 0.05 0.05 0.05 0 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240521 0 0.0632 0.065 0.0632 0.064 72644 0.064 up up correct
CSHX.US Cashmere Valley Bank 20240521 0 49.78 49.78 49.78 49.78 0 49.78
CTGL.US Citrine Global Corp 20240521 0 0.01 0.01 0.01 0.01 0 0.01
CTUY.US Century Next Financial Corporation 20240521 0 32 32 32 32 925 31.5988
CVAT.US Cavitation Technologies Inc. 20240521 0 0.01 0.01 0.01 0.01 0 0.01
CVSI.US CV Sciences Inc. 20240521 0 0.06 0.06 0.05 0.06 101000 0.06
CWBK.US CW Bancorp 20240521 0 30.41 30.45 30.41 30.45 9500 30.45 up up correct
CWGL.US Crimson Wine Group Ltd. 20240521 0 5.84 5.91 5.78 5.8 19000 5.8 down down correct
CWPE.US CW Petroleum Corp 20240521 0 0.158 0.158 0.158 0.158 1 0.158
CYBL.US Cyberlux Corp 20240521 0 0.0025 0.0046 0.0025 0.0042 1840986 0.0042 up up correct
CYDY.US CytoDyn Inc. 20240521 0 0.2 0.21 0.19 0.21 594800 0.21 up up correct
CYSM.US Community Bancorp of Santa Maria 20240521 0 10.5 10.5 10.45 10.46 2500 10.46 down down correct
DBIN.US Dacotah Banks Inc. 20240521 0 30 30 29.65 29.99 3900 29.99 down down correct
DCSX.US DIRECT COMM SOLUTIONS 20240521 0 0.561 0.561 0.561 0.561 0 0.561
DFCO.US DALRADA FINCL CORP 20240521 0 0.185 0.19 0.18 0.19 59900 0.19 up up correct
DGWR.US DEEP GREEN WASTE & REC 20240521 0 0.088 0.088 0.088 0.088 0 0.088
DIGP.US DigiPath Inc. 20240521 0 0.0314 0.0315 0.0314 0.0315 38300 0.0315 up up correct
DIMC.US Dimeco Inc. 20240521 0 38.49 38.49 38.49 38.49 200 38.49
DPLS.US Darkpulse Inc 20240521 0 0.0018 0.0034 0.0018 0.0032 147910029 0.0032 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240521 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240521 0 0.0002 0.0003 0.0002 0.0003 28455 0.0003 up up correct
DSBX.US Dogwood State Bank 20240521 0 15.6 15.6 15.6 15.6 390 15.6
DTGI.US Digerati Technologies Inc 20240521 0 0.03 0.0336 0.03 0.0315 86100 0.0315 up up correct
DYNR.US DynaResource Inc. 20240521 0 1.9 1.9 1.9 1.9 0 1.9
EAWD.US ENERGY & WTR DEV CORP 20240521 0 0.056 0.067 0.0466 0.067 324300 0.067 up up correct
EFSI.US Eagle Financial Services Inc. 20240521 0 29.82 29.82 29.82 29.82 0 29.82
ELTP.US Elite Pharmaceuticals Inc. 20240521 0 0.15 0.15 0.15 0.15 374100 0.15
ELVG.US ELVICTOR GROUP INC 20240521 0 0.0275 0.0275 0.0275 0.0275 0 0.0275
EMED.US ELECTROMEDICAL TECH INC 20240521 0 0.0005 0.0005 0.0005 0.0005 140000 0.0005
EMMA.US Emmaus Life Sciences Inc. 20240521 0 0.1 0.1 0.1 0.1 12900 0.1
EMYB.US Embassy Bancorp Inc. 20240521 0 13.47 13.5 13.01 13.21 4500 13.21 down down correct
ENBP.US ENB Financial Corp 20240521 0 14.56 14.76 14.56 14.76 900 14.76 up up correct
ENDV.US Endonovo Therapeutics Inc. 20240521 0 0.0012 0.0014 0.0012 0.0014 51100 0.0014 up up correct
ENZC.US Enzolytics Inc 20240521 0 0.0033 0.0039 0.0032 0.0033 11090111 0.0033
ENZN.US Enzon Pharmaceuticals Inc 20240521 0 0.09 0.1 0.09 0.1 133400 0.1 up up correct
EQFN.US Equitable Financial Corp 20240521 0 12.75 12.75 12.75 12.75 200 12.75
ESBS.US ES Bancshares Inc 20240521 0 5.16 5.2 5.13 5.2 54500 5.2 up up correct
ESMC.US Escalon Medical Corp. 20240521 0 0.18 0.18 0.18 0.18 23000 0.18
ETCG.US Grayscale Ethereum Classic Trust 20240521 0 15.3 16.3 14.466 14.698 281800 14.698 down down correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240521 0 31.25 33.85 31.25 32.76 20986800 32.76 up up correct
ETST.US Earth Science Tech Inc. 20240521 0 0.28 0.28 0.2 0.225 458712 0.225 down down correct
EWLL.US eWellness Healthcare Corp. 20240521 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EXEO.US Exeo Entertainment Inc. 20240521 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240521 0 3.48 3.73 3.48 3.7 27200 3.7 up down incorrect
FALC.US FalconStor Software Inc. 20240521 0 1.77 1.77 1.77 1.77 0 1.77
FBAK.US First National Bank Alaska 20240521 0 200 200 198.5 199.94 100 199.94 down up incorrect
FBPA.US Farmers Bank of Appomattox 20240521 0 22.3 22.3 22.3 22.3 0 22.3
FBTT.US First Bankers Trustshares Inc. 20240521 0 15.25 16 15.25 16 1500 16 up down incorrect
FCIC.US FCCC Inc. 20240521 0 0.388 0.388 0.388 0.388 0 0.388
FDCT.US FDCTECH INC 20240521 0 0.027 0.027 0.02 0.02 308300 0.02 down up incorrect
FDVA.US Freedom Bank of Virginia 20240521 0 9.85 9.85 9.85 9.85 300 9.85
FETM.US Fentura Financial Inc. 20240521 0 23.24 23.24 23.24 23.24 0 23.24
FFLO.US FREE FLOW INC 20240521 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240521 0 68.5 68.5 68.5 68.5 0 68.5
FGCO.US Financial Gravity Companies Inc. 20240521 0 0.453 0.453 0.32 0.4 8100 0.4 down up incorrect
FGNV.US Forge Innovation Development Corp 20240521 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240521 0 0.0168 0.017 0.0073 0.0074 234200 0.0074 down up incorrect
FISB.US 1st Capital Bancorp 20240521 0 10.87 11.55 10.87 11.21 15500 11.21 up down incorrect
FLES.US THE 4 LESS GROUP INC 20240521 0 0.011 0.011 0.009 0.011 185300 0.011
FLSS.US Forbes Energy Services Ltd 20240521 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240521 0 4725 4775 4620 4620 100 4620 down down correct
FMBM.US F & M Bank Corp. 20240521 0 16 16 16 16 100 16
FMCB.US Farmers & Merchants Bancorp 20240521 0 1000 1000 1000 1000 0 1000
FMCC.US Freddie Mac 20240521 0 1.55 1.6 1.47 1.48 1724000 1.48 down down correct
FMHS.US FARMHOUSE INC 20240521 0 0.1458 0.1458 0.1458 0.1458 0 0.1458
FNAM.US Evolutionary Genomics Inc. 20240521 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240521 0 24.6 24.6 24.6 24.6 2205 24.6
FNMA.US Federal National Mortgage Association 20240521 0 1.65 1.7 1.57 1.6 2812100 1.6 down down correct
FNRN.US First Northern Community Bancorp 20240521 0 9 9.07 8.87 8.9 21500 8.9 down down correct
FORW.US Forwardly Inc 20240521 0 0.0121 0.0129 0.0115 0.0115 123450 0.0115 down down correct
FRSB.US First Resource Bank 20240521 0 13.25 13.25 13 13 600 13 down down correct
FSSN.US FISION Corp. 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240521 0 4.95 5.01 4.95 4.994 54300 4.994 up up correct
FTLF.US FitLife Brands Inc 20240521 0 27.81 28.5 27.75 27.8 5092 27.8 down down correct
FUST.US Fuse Group Holding Inc. 20240521 0 0.38 0.38 0.225 0.275 22100 0.275 down down correct
FWONB.US Liberty Media Formula One Corporation Series B 20240521 0 66.5 66.5 66.5 66.5 0 66.5
GAXY.US Galaxy Next Generation Inc. 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240521 0 15.9 16.04 15.62 15.8 36610 15.8 down down correct
GBLX.US GB Sciences Inc 20240521 0 0.01 0.01 0.01 0.01 176300 0.01
GBTC.US Grayscale Bitcoin Trust 20240521 0 63.11 63.45 61.51 61.6 6500600 61.6 down down correct
GCAN.US Greater Cannabis Co. Inc. 20240521 0 0.0006 0.0006 0.0006 0.0006 1550000 0.0006
GCEH.US Global Clean Energy Holdings Inc. 20240521 0 0.9155 0.9155 0.9155 0.9155 1150 0.9155
GDLC.US Grayscale Digital Large Cap Fund LLC 20240521 0 24.1 24.77 22.714 22.92 225000 22.92 down down correct
GIBX.US GIB CAP GROUP INC 20240521 0 0.012 0.012 0.012 0.012 0 0.012
GIGA.US Giga-tronics Incorporated 20240521 0 0.16 0.16 0.16 0.16 100 0.16
GKIN.US Guskin Gold Corp. 20240521 0 0.007 0.008 0.007 0.008 10840 0.008 up up correct
GKIT.US Greenkraft Inc. 20240521 0 0.0309 0.0309 0.0309 0.0309 0 0.0309
GLAE.US GlassBridge Enterprises Inc 20240521 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240521 0 1.18 1.18 1.17 1.18 500 1.18
GLNS.US Golden Star Resource Corp. 20240521 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240521 0 1.6 1.64 1.57 1.583 93300 1.583 down down correct
GMER.US GOOD GAMING INC 20240521 0 0.0175 0.0178 0.0175 0.0178 1350 0.0178 up up correct
GMGT.US Gaming Technologies Inc. 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRV.US Grand River Commerce Inc. 20240521 0 2.85 2.85 2.85 2.85 0 2.85
GPFT.US Grapefruit USA Inc 20240521 0 0.0008 0.0008 0.0007 0.0008 170000 0.0008
GPOX.US GPO PLUS INC 20240521 0 0.1 0.105 0.1 0.103 28200 0.103 up up correct
GRMC.US GOLDRICH MINING CO 20240521 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GRWC.US Grow Capital Inc. 20240521 0 0.0001 0.0001 0.0001 0.0001 145 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240521 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240521 0 0.0005 0.0007 0.0005 0.0006 7784538 0.0006 up up correct
GSTX.US Graphene & Solar Technologies Ltd. 20240521 0 0.0022 0.0022 0.0022 0.0022 0 0.0022
GTEH.US Gentech Holdings Inc 20240521 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240521 0 0.1449 0.1449 0.1251 0.1323 733200 0.1323 down down correct
GTLL.US Global Techs Ltd 20240521 0 0.0003 0.0003 0.0002 0.0003 24950929 0.0003
GVSI.US Good Vibrations Shoes Inc 20240521 0 0.002 0.0021 0.002 0.002 5218505 0.002
GWSN.US Gulf West Security Network Inc. 20240521 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240521 0 0.01 0.01 0.01 0.01 0 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240521 0 38.53 43 38.53 40.1 8100 40.1 up down incorrect
GZIC.US GZ6G TECHNOLOGIES CORP 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240521 0 21.67 21.69 21.67 21.67 300 21.67
HCBC.US High Country Bancorp Inc. 20240521 0 29.32 29.32 29.32 29.32 200 29.32
HCMC.US Healthier Choices Mgmt 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240521 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240521 0 0.4968 0.5099 0.4901 0.503 53511 0.503 up down incorrect
HLAN.US Heartland BancCorp 20240521 0 91 91 91 91 100 91
HLYK.US HealthLynked Corp 20240521 0 0.048 0.059 0.048 0.052 15800 0.052 up down incorrect
HMBL.US Humbl Inc 20240521 0 0.0007 0.0007 0.0005 0.0006 226898800 0.0006 down up incorrect
HMMR.US Hammer Fiber Optics Holdings Corp. 20240521 0 0.32 0.32 0.201 0.3 35000 0.3 down up incorrect
HPNN.US Hop-On Inc 20240521 0 0.0005 0.0005 0.0004 0.0005 9394406 0.0005
HPTO.US hopTo Inc. 20240521 0 0.04 0.04 0.04 0.04 0 0.04
HQDA.US HQDA Elderly Life Network Corp. 20240521 0 0.1338 0.1338 0.1338 0.1338 0 0.1338
HWIN.US Hometown International Inc. 20240521 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240521 0 0.42 0.42 0.42 0.42 1 0.42
HYEX.US HEALTHY EXTRACTS INC 20240521 0 2 2 2 2 0 2
HYSR.US Sunhydrogen Inc. 20240521 0 0.015 0.015 0.014 0.015 5649900 0.015
HZEN.US Grayscale Horizen Trust 20240521 0 5.995 6.9 5.995 6.12 28900 6.12 up up correct
IBTN.US InsCorp Inc. (Tennessee) 20240521 0 22.12 22.12 22.12 22.12 800 22.12
ICBU.US Imd Companies Inc 20240521 0 0.0004 0.0005 0.0004 0.0004 10415489 0.0004
ICCT.US iCoreConnect Inc. 20240521 0 1.04 1.07 0.9901 1.005 69205 1.005 down down correct
ICNB.US Iconic Brands Inc. 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240521 0 1.48 1.5196 1.461 1.5196 3586 1.5196 up up correct
IEHC.US IEH Corporation 20240521 0 6.3 6.3 6.2 6.3 4000 6.3
IFHI.US Integrated Financial Holdings Inc. 20240521 0 30.7 30.872 30.18 30.8 3400 30.8 up up correct
IGEN.US IGEN Networks Corp. 20240521 0 0.0003 0.0003 0.0003 0.0003 1100100 0.0003
ILAL.US International Land Alliance Inc. 20240521 0 0.055 0.059 0.041 0.05 72300 0.05 down up incorrect
ILUS.US Ilustrato Pictures Intl 20240521 0 0.008 0.009 0.008 0.009 3677700 0.009 up down incorrect
IMCI.US INFINITE GROUP INC 20240521 0 0.005 0.005 0.005 0.005 0 0.005
IMII.US Inception Mining Inc. 20240521 0 0.001 0.0013 0.0006 0.0006 839963 0.0006 down up incorrect
INBC.US InBankShares Corporation 20240521 0 8.02 8.02 8.02 8.02 0 8.02
INBP.US Integrated BioPharma Inc. 20240521 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240521 0 9.25 9.25 9.25 9.25 0 9.25
INIS.US International Isotopes Inc. 20240521 0 0.04 0.04 0.04 0.04 10000 0.04
INKW.US Greene Concepts Inc New 20240521 0 0.0031 0.0035 0.0027 0.003 34061360 0.003 down up incorrect
INLB.US Item 9 Labs Corp. 20240521 0 0.0001 0.0001 0.0001 0.0001 2935903 0.0001
INND.US Innerscope Hearing Tech 20240521 0 0.0002 0.0002 0.0001 0.0002 44809118 0.0002
INTI.US Inhibitor Therapeutics Inc. 20240521 0 0.089 0.089 0.089 0.089 0 0.089
INTV.US Integrated Ventures Inc 20240521 0 1.24 1.24 1.24 1.24 211 1.24
INVU.US InvestView Inc. 20240521 0 0.0148 0.0148 0.0141 0.0143 291900 0.0143 down up incorrect
IONI.US I-On Digital Corp. 20240521 0 0.54 0.584 0.54 0.576 60000 0.576 up down incorrect
IPIX.US Innovation Pharmaceuticals Inc 20240521 0 0.0015 0.0015 0.0015 0.0015 52670 0.0015
IPSI.US Innovative Payment Solutions Inc. 20240521 0 0.19 0.19 0.19 0.19 500 0.19
IQST.US Iqstel Inc 20240521 0 0.29 0.319 0.29 0.3 79100 0.3 up up correct
ISBA.US Isabella Bank Corporation 20240521 0 18.38 18.4 18.38 18.4 300 18.4 up up correct
ISCO.US International Stem Cell Corporation 20240521 0 0.109 0.109 0.09 0.109 2676 0.109
IVDN.US Innovative Designs Inc. 20240521 0 0.16 0.16 0.16 0.16 1200 0.16
IVFH.US Innovative Food Holdings Inc. 20240521 0 1.18 1.2 1.15 1.2 39500 1.2 up up correct
IWSY.US ImageWare Systems Incorporated 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240521 0 24 24 24 24 400 24
JFBC.US Jeffersonville Bancorp 20240521 0 17.5 17.5 17.5 17.5 1200 17.5
JKSM.US Jacksam Corp. 20240521 0 0.0115 0.0115 0.0115 0.0115 3000 0.0115
JSDA.US Jones Soda Co. 20240521 0 0.38 0.387 0.345 0.349 175600 0.349 down down correct
KAYS.US Kaya Holdings Inc. 20240521 0 0.04 0.04 0.04 0.04 1700 0.04
KBLB.US Kraig Biocraft Laboratories Inc. 20240521 0 0.13 0.13 0.13 0.13 345000 0.13
KBPH.US Kyto Technology and Life Science Inc. Class B 20240521 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240521 0 35.25 36.3 35.05 36.25 900 36.25 up up correct
KGKG.US Kona Gold Solutions Inc. 20240521 0 0.0015 0.0015 0.0013 0.0014 26813917 0.0014 down down correct
KISB.US Kish Bancorp Inc. 20240521 0 31.5 31.5 31.5 31.5 0 31.5
KITL.US Kisses From Italy Inc 20240521 0 0.0017 0.0017 0.0016 0.0016 27500 0.0016 down down correct
KTEL.US KonaTel Inc. 20240521 0 0.69 0.698 0.65 0.664 20400 0.664 down down correct
KTHN.US Katahdin Bankshares Corp. 20240521 0 22 22 22 22 0 22
LBRDB.US Liberty Broadband Corp. Class B 20240521 0 51.5 51.5 51.5 51.5 0 51.5
LBSR.US LIBERTY STAR URANM METLS 20240521 0 0.36 0.36 0.3225 0.3467 10100 0.3467 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240521 0 0.025 0.025 0.023 0.025 62700 0.025
LDSN.US Luduson G Inc 20240521 0 0.0223 0.0223 0.0223 0.0223 1000 0.0223
LEAI.US Legacy Education Alliance Inc 20240521 0 0.1042 0.1299 0.1042 0.1071 16670 0.1071 up up correct
LFGP.US Ledyard Financial Group Inc. 20240521 0 14.4 14.59 14.4 14.59 700 14.59 up up correct
LGCP.US LEGION CAP CORP 20240521 0 0.1 0.1 0.1 0.1 0 0.1
LGIQ.US Logiq Inc. 20240521 0 0.021 0.028 0.021 0.026 170300 0.026 up up correct
LICT.US LICT Corporation 20240521 0 15400 15400 15400 15400 0 15400
LIVC.US Live Current Media Inc. 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240521 0 29.75 29.75 29.75 29.75 100 29.75
LQMT.US Liquidmetal Technologies Inc. 20240521 0 0.06 0.06 0.06 0.06 574000 0.06
LSMG.US Lode-Star Mining Inc. 20240521 0 0.0077 0.0077 0.0077 0.0077 11000 0.0077
LTCN.US Grayscale Litecoin TR LTC 20240521 0 34 34.49 31.62 32.01 102900 32.01 down down correct
LTNC.US Labor Smart Inc 20240521 0 0.0036 0.0038 0.0033 0.0035 10958852 0.0035 down down correct
LTUM.US Lithium Corporation 20240521 0 0.037 0.039 0.033 0.038 98500 0.038 up up correct
LUMB.US Lumbee Guaranty Bank 20240521 0 9.11 9.11 9.11 9.11 0 9.11
LUVU.US Luvu Brands Inc. 20240521 0 0.09 0.09 0.09 0.09 2100 0.09
LYBC.US Lyons Bancorp Inc. 20240521 0 39.7 39.7 39.7 39.7 0 39.7
MACE.US Mace Security International Inc. 20240521 0 0.04 0.04 0.04 0.04 0 0.04
MAGE.US Magellan Gold Corporation 20240521 0 0.1348 0.1348 0.1348 0.1348 0 0.1348
MBLU.US Morris State Bancshares Inc 20240521 0 17.85 17.85 17.85 17.85 0 17.85
MCBI.US Mountain Commerce Bancorp Inc. 20240521 0 17.5 17.5 17.5 17.5 100 17.5
MCOA.US Marijuana Company of America Inc. 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MDCN.US Medican Enterprises Inc 20240521 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240521 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240521 0 0.82 0.85 0.82 0.85 60400 0.85 up up correct
MFON.US Mobivity Holdings Corp. 20240521 0 0.4 0.4 0.4 0.4 0 0.4
MGTI.US MGT Capital Investments Inc. 20240521 0 0.0014 0.0014 0.0013 0.0013 243850 0.0013 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240521 0 17.64 17.64 17.64 17.64 0 17.64
MHTX.US Manhattan Scientifics Inc. 20240521 0 0.0012 0.0014 0.0012 0.0014 1472393 0.0014 up up correct
MITI.US MITESCO INC 20240521 0 0.15 0.35 0.15 0.35 8000 0.35 up up correct
MJHI.US MJ Harvest Inc. 20240521 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
MJNA.US Medical Marijuana Inc 20240521 0 0.0021 0.0023 0.002 0.0021 6744399 0.0021
MJNE.US MJ HOLDINGS INC 20240521 0 0.007 0.007 0.006 0.006 5300 0.006 down down correct
MMEX.US Mmex Resources Corp 20240521 0 0.0002 0.0002 0.0001 0.0002 5961836 0.0002
MMND.US Mastermind Inc. 20240521 0 0.06 0.06 0.06 0.06 0 0.06
MNAT.US Marquette National Corporation 20240521 0 26.5 26.5 26.5 26.5 0 26.5
MNBO.US MNB Holdings Corporation 20240521 0 26 26 26 26 0 26
MNMB.US Merchants & Marine Bancorp Inc. 20240521 0 44.5 44.5 44.5 44.5 0 44.5
MNTR.US Mentor Capital Inc. 20240521 0 0.05 0.05 0.05 0.05 51500 0.05
MPIR.US Empire Diversified Energy Inc. 20240521 0 0.18 0.18 0.18 0.18 0 0.18
MRMD.US MariMed Inc 20240521 0 0.25 0.25 0.235 0.24 625000 0.24 down up incorrect
MRZM.US Marizyme Incorporated 20240521 0 0.05 0.05 0.05 0.05 400 0.05
MVLY.US Mission Valley Bancorp 20240521 0 13.71 13.71 13.71 13.71 0 13.71
NANX.US Nanophase Technologies Corporation 20240521 0 1.5 1.5 1.27 1.34 20400 1.34 down up incorrect
NASB.US NASB Financial Inc. 20240521 0 32.16 33.84 32.16 32.75 3000 32.75 up up correct
NAUH.US National American University Holdings Inc. 20240521 0 0.05 0.05 0.05 0.05 0 0.05
NBIO.US Nascent Biotech Inc. 20240521 0 0.099 0.0996 0.09 0.0991 57008 0.0991 up up correct
NGTF.US NightFood Holdings Inc. 20240521 0 0.016 0.035 0.016 0.035 965444 0.035 up up correct
NIDB.US Northeast Indiana Bancorp Inc. 20240521 0 13.55 13.55 13.55 13.55 200 13.55
NLCP.US NewLake Capital Partners 20240521 0 20.25 20.273 20.12 20.25 22800 20.25
NLST.US Netlist Inc 20240521 0 1.7 1.79 1.53 1.71 717900 1.71 up up correct
NOBH.US Nobility Homes Inc. 20240521 0 31.8 31.8 31.8 31.8 0 31.8
NOHO.US Novation Holdings Inc 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240521 0 0.055 0.055 0.055 0.055 0 0.055
NROM.US Noble Roman's Inc. 20240521 0 0.42 0.43 0.42 0.43 7800 0.43 up up correct
NSAV.US Net Savings Link Inc 20240521 0 0.012 0.0125 0.0077 0.0103 102944407 0.0103 down up incorrect
NUGS.US Cannabis Strategic Ventures 20240521 0 0.0001 0.0001 0.0001 0.0001 1100 0.0001
NUMD.US Nu-Med Plus Inc. 20240521 0 0.0471 0.062 0.0442 0.062 20627 0.062 up down incorrect
NUVR.US Nuvera Communications Inc. 20240521 0 9.3 9.35 9.3 9.3 800 9.3
NWBO.US Northwest Biotherapeutics Inc. 20240521 0 0.46 0.48 0.46 0.46 1289200 0.46
NWYF.US Northway Financial Inc. 20240521 0 18.5 18.5 18.5 18.5 200 18.5
NXEN.US Nexien BioPharma Inc. 20240521 0 0.016 0.021 0.016 0.021 54200 0.021 up down incorrect
ODII.US ODYSSEY SEMCONDCTR TECH 20240521 0 0.0719 0.0719 0.0719 0.0719 20025 0.0719
ODYY.US Odyssey Group International Inc. 20240521 0 0.037 0.045 0.037 0.04 340500 0.04 up down incorrect
OMTK.US Omnitek Engineering Corp. 20240521 0 0.02 0.02 0.02 0.02 14000 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240521 0 1.26 1.26 1.26 1.26 0 1.26
OPTI.US Optec International Inc 20240521 0 0.0017 0.0017 0.0016 0.0017 341340 0.0017
OPVS.US NanoFlex Power Corp. 20240521 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240521 0 8.19 8.48 8.08 8.18 8610 8.18 down up incorrect
OSBK.US Oconee Financial Corporation 20240521 0 34.4 34.4 34.4 34.4 0 34.4
OTCM.US OTC Markets Group Inc. 20240521 0 51.9 51.9 51.8 51.9 1900 51.9
OTLC.US ONCOTELIC THERAPEUTCS INC 20240521 0 0.04 0.04 0.04 0.04 238000 0.04
OTTW.US Ottawa Bancorp Inc. 20240521 0 11.5 11.5 11.5 11.5 0 11.5
OWPC.US One World Pharma Inc. 20240521 0 0.052 0.0579 0.0468 0.0579 22586 0.0579 up up correct
OZSC.US Ozop Energy Solutions Inc 20240521 0 0.0015 0.0017 0.0013 0.0015 36882954 0.0015
PBAM.US Private Bancorp of America Inc. 20240521 0 34.02 34.49 33.95 34 6100 34 down down correct
PBIO.US Pressure BioSciences Inc. 20240521 0 0.22 0.24 0.2 0.2 14000 0.2 down down correct
PBNC.US PB Financial Corporation 20240521 0 43 43 43 43 0 43
PBNK.US Pinnacle Bank 20240521 0 15.95 16 15.95 16 34800 16 up up correct
PBSV.US Pharma-Bio Serv Inc. 20240521 0 0.67 0.7 0.57 0.66 14600 0.66 down down correct
PBYA.US Upstryve Inc 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240521 0 15.52 15.52 15.3 15.3 1400 15.3 down down correct
PFHO.US Pacific Health Care Organization Inc. 20240521 0 0.71 0.74 0.71 0.74 1100 0.74 up up correct
PFLC.US Pacific Financial Corporation 20240521 0 10.09 10.09 10.09 10.09 0 10.09
PFTI.US Puradyn Filter Technologies Incorporated 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240521 0 0.068 0.0799 0.068 0.0799 12656 0.0799 up up correct
PGTK.US Pacific Green Technologies Inc. 20240521 0 0.39 0.39 0.39 0.39 0 0.39
PHCG.US Pure Harvest Cannabis Group Inc. 20240521 0 0.002 0.002 0.002 0.002 0 0.002
PHIL.US Phi Group Inc 20240521 0 0.0003 0.0003 0.0002 0.0003 56256373 0.0003
PHOT.US GrowLife Inc. 20240521 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
PKTX.US ProtoKinetix Incorporated 20240521 0 0.016 0.016 0.016 0.016 10500 0.016
PMHG.US Prime Meridian Holding Co. 20240521 0 22.5 22.6 22.5 22.6 2300 22.6 up up correct
PPBN.US Pinnacle Bankshares Corporation 20240521 0 27.65 27.65 27.65 27.65 200 27.4029
PPHI.US Positive Physicians Holdings Inc. 20240521 0 6.5 6.55 6.5 6.55 300 6.55 up up correct
PRKR.US ParkerVision Inc. 20240521 0 0.18 0.18 0.16 0.16 17300 0.16 down down correct
PSBQ.US PSB Holdings Inc. 20240521 0 20.29 20.5 20.25 20.5 6700 20.5 up up correct
PTOI.US Plastic2Oil Inc. 20240521 0 0.003 0.003 0.003 0.003 200 0.003
PUBC.US PureBase Corporation 20240521 0 0.066 0.066 0.05 0.058 70600 0.058 down down correct
PURE.US Pure Bioscience Inc. 20240521 0 0.09 0.1 0.09 0.09 44600 0.09
PVCT.US Provectus Biopharmaceuticals Inc. 20240521 0 0.188 0.19 0.188 0.19 187000 0.19 up up correct
PWCO.US PwrCor Inc. 20240521 0 0.0589 0.0589 0.0589 0.0589 0 0.0589
PXFG.US Phoenix Footwear Group Inc. 20240521 0 0.03 0.03 0.03 0.03 0 0.03
QBIO.US Q BioMed Inc. 20240521 0 0.0002 0.0405 0.0002 0.0005 1351 0.0005 up up correct
QEPC.US Q.E.P. CO INC 20240521 0 28.73 28.73 28.73 28.73 0 28.73
QGSI.US QuantGate Systems Inc 20240521 0 0.0189 0.0189 0.0189 0.0189 3500 0.0189
QMCI.US QuoteMedia Inc. 20240521 0 0.21 0.21 0.21 0.21 0 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240521 0 10.3 10.3 10.3 10.3 0 10.3
QPRC.US Quest Patent Research Corp. 20240521 0 0.2715 0.2715 0.2715 0.2715 0 0.2715
QRON.US Qrons Inc. 20240521 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSEP.US QS Energy Inc. 20240521 0 0.03 0.04 0.03 0.03 60500 0.03
RASP.US Rasna Therapeutics Inc. 20240521 0 0.0169 0.0169 0.0169 0.0169 0 0.0169
RDGL.US Vivos Inc 20240521 0 0.17 0.1725 0.1525 0.1649 1506287 0.1649 down down correct
RELT.US Reliant Holdings Inc. 20240521 0 0.08 0.08 0.08 0.08 0 0.08
RGBP.US Regen Biopharma Inc 20240521 0 0.55 0.685 0.55 0.685 2197 0.685 up up correct
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240521 0 0.0014 0.0014 0.0014 0.0014 104 0.0014
RGUS.US Regi U.S. Inc. 20240521 0 0.0013 0.0028 0.0013 0.0028 4770 0.0028 up up correct
RMHB.US Rocky Mountain High Brands Inc 20240521 0 0.013 0.0135 0.011 0.0135 199000 0.0135 up up correct
ROYE.US Royal Energy Resources Inc. 20240521 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240521 0 0.05 0.05 0.05 0.05 5500 0.05
RPMT.US Rego Payment Architectures Inc 20240521 0 1.14 1.16 1.07 1.09 50400 1.09 down down correct
RRIF.US Rainforest Resources Inc. 20240521 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240521 0 0.0009 0.0009 0.0008 0.0008 5020000 0.0008 down down correct
RSTN.US RDE INC 20240521 0 3.83 3.85 3.8 3.85 3200 3.85 up up correct
RWCB.US Redwood Capital Bancorp 20240521 0 20.35 20.36 20.35 20.36 1000 20.36 up up correct
RXMD.US Progressive Care Inc. 20240521 0 2.08 2.08 1.78 1.98 5529 1.98 down down correct
SABK.US South Atlantic Bancshares Inc. 20240521 0 11.5 11.85 11.5 11.85 1000 11.85 up up correct
SAML.US SAMSARA LUGGAGE INC 20240521 0 0.0177 0.018 0.0169 0.0169 174425 0.0169 down down correct
SANP.US Santo Mining Corp 20240521 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240521 0 0.3 0.3 0.3 0.3 0 0.3
SCIA.US SCI Engineered Materials Inc. 20240521 0 5.06 5.3 5.06 5.25 3300 5.25 up up correct
SCND.US Scientific Industries Inc. 20240521 0 1.823 1.823 1.8 1.8 500 1.8 down down correct
SCOO.US School Specialty Inc. 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240521 0 30 32 30 31.5 34900 31.5 up up correct
SEGI.US Sycamore Entmt Group Inc 20240521 0 0.0008 0.002 0.0007 0.0014 20655843 0.0014 up up correct
SENR.US Strategic Environmental & Energy Resources Inc. 20240521 0 0.08 0.08 0.08 0.08 800 0.08
SGMD.US Sugarmade Inc. 20240521 0 0.004 0.004 0.004 0.004 3758 0.004
SHMP.US NaturalShrimp Inc. 20240521 0 0.009 0.01 0.009 0.01 5054800 0.01 up up correct
SHRG.US Sharing Services Global Corp. 20240521 0 0.002 0.002 0.002 0.002 96200 0.002
SHWZ.US Medicine Man Technologies Inc. 20240521 0 0.5015 0.597 0.4884 0.5226 215750 0.5226 up up correct
SING.US SinglePoint Inc. 20240521 0 0.282 0.29 0.235 0.283 4710300 0.283 up up correct
SIRC.US Solar Integrated Roofing Corp 20240521 0 0.0002 0.0002 0.0001 0.0001 98817533 0.0001 down down correct
SKAS.US Saker Aviation Services Inc. 20240521 0 11.17 11.615 11 11.463 6100 11.463 up up correct
SKVI.US Skinvisible Inc. 20240521 0 0.101 0.101 0.101 0.101 0 0.101
SKYE.US SKYE BIOSCIENCE INC 20240521 0 11.85 12.065 11.8 12.01 37200 12.01 up up correct
SMGI.US SMG Industries Inc. 20240521 0 0.048 0.054 0.048 0.054 2400 0.054 up up correct
SMKG.US SMART CARD MKTG SYS INC 20240521 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240521 0 0.0003 0.0003 0.0002 0.0002 1210250 0.0002 down down correct
SNVP.US Savoy Energy Corp New 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240521 0 0.02 0.0204 0.019 0.0195 257824 0.0195 down down correct
SNYR.US Synergy CHC Corp. 20240521 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240521 0 18.72 18.94 17.5 18.42 30900 18.42 down down correct
SPGX.US Sustainable Projects Group Inc 20240521 0 0.112 0.13 0.112 0.13 7500 0.13 up up correct
SPYR.US SPYR INC 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SRGZ.US Star Gold Corp. 20240521 0 0.03 0.03 0.03 0.03 0 0.03
STBI.US Sturgis Bancorp Inc. 20240521 0 17.5 17.5 17.5 17.5 0 17.5
STCB.US Starco Brands Inc 20240521 0 0.11 0.11 0.101 0.101 120000 0.101 down down correct
STEV.US Stevia Corp 20240521 0 0.0026 0.0033 0.0022 0.003 518940 0.003 up up correct
STHI.US Sprout Tiny Homes Inc. 20240521 0 0.0143 0.0143 0.0143 0.0143 0 0.0143
STLY.US HG Holdings Inc. 20240521 0 6 6 6 6 690 6
STMH.US Stem Holdings Inc. 20240521 0 0.031 0.031 0.031 0.031 0 0.031
SUME.US Summer Energy Holdings Inc. 20240521 0 0.4875 0.49 0.4875 0.49 900 0.49 up up correct
SUND.US Sundance Strategies Inc. 20240521 0 1 1 0.91 1 1400 1
SVBT.US SVB & T Corporation 20240521 0 38.25 38.25 38.25 38.25 0 38.25
SYEV.US Seychelle Environmental Technologies Inc. 20240521 0 0.001 0.001 0.001 0.001 0 0.001
SYNE.US Synthesis Energy Systems Inc. 20240521 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TBTC.US Table Trac Inc. 20240521 0 4.1 4.1 4 4 3000 4 down down correct
TCCO.US TECHNICAL COMMUNICATIONS 20240521 0 0.26 0.26 0.26 0.26 0 0.26
TCNB.US Town Center Bank 20240521 0 5.71 5.71 5.71 5.71 0 5.71
TDNT.US Trident Brands Incorporated 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240521 0 0.1351 0.1351 0.1351 0.1351 0 0.1351
TGEN.US TECOGEN INC 20240521 0 0.795 0.84 0.751 0.79 18700 0.79 down down correct
TGHI.US Touchpoint Group Holdings Inc. 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
THMG.US Thunder Mountain Gold Inc. 20240521 0 0.04 0.04 0.04 0.04 0 0.04
TIKK.US Tel-Instrument Electronics Corp 20240521 0 1.98 1.98 1.98 1.98 200 1.98
TIXC.US Tix Corporation 20240521 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240521 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240521 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240521 0 0.0066 0.0084 0.0066 0.0084 5915 0.0084 up up correct
TLRS.US Timberline Resources Corporation 20240521 0 0.1 0.11 0.1 0.11 83600 0.11 up up correct
TLSS.US TRANSPORTATION & LOGISTIC 20240521 0 0.0001 0.0002 0.0001 0.0001 1413115 0.0001
TMBXF.US Tombstone Exploration Corporation 20240521 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
TMRC.US Texas Mineral Resources Corp. 20240521 0 0.34 0.34 0.3 0.33 83800 0.33 down down correct
TOFB.US Tofutti Brands Inc. 20240521 0 0.78 0.78 0.78 0.78 0 0.78
TPCS.US TechPrecision Corporation 20240521 0 3.6 3.6 3.37 3.55 22100 3.55 down down correct
TPTW.US TPT Global Tech Inc. 20240521 0 0.0004 0.0004 0.0002 0.0003 34106936 0.0003 down down correct
TRCK.US Track Group Inc. 20240521 0 0.27 0.27 0.27 0.27 0 0.27
TRVR.US Two Rivers Financial Group Inc 20240521 0 31.5 31.5 31.5 31.5 0 31.5
TSSI.US TSS Inc. 20240521 0 1.48 1.48 1.32 1.33 82100 1.33 down down correct
TYCB.US Calvin B. Taylor Bankshares Inc. 20240521 0 46 46 46 46 0 46
TYFG.US Tri-County Financial Group Inc. 20240521 0 37.95 37.95 37.95 37.95 0 37.95
UBAB.US United Bancorporation of Alabama Inc. 20240521 0 47.25 49 47.25 49 2400 49 up up correct
UCASU.US UC Asset Limited Partnership 20240521 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240521 0 0.1 0.128 0.091 0.108 579200 0.108 up up correct
UNIB.US University Bancorp Inc. 20240521 0 13.25 13.25 13.25 13.25 0 13.25
UNIF.US U & I Financial Corp. 20240521 0 5.95 5.95 5.95 5.95 0 5.95
UNIR.US Uniroyal Global Engineered Products Inc. 20240521 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNTN.US United Tennessee Bankshares Inc. 20240521 0 16.85 16.85 16.85 16.85 0 16.85
UNXP.US United Express Inc 20240521 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240521 0 0.67 0.67 0.67 0.67 0 0.67
USAQ.US USA EQUITIES CORP 20240521 0 0.098 0.114 0.088 0.108 22900 0.108 up up correct
USMT.US US Metro Bancorp Inc. 20240521 0 3.15 3.2 3.15 3.2 309600 3.2 up up correct
UWHR.US Uwharrie Capital Corp 20240521 0 7.46 7.46 7.46 7.46 0 7.46
VFRM.US Veritas Farms Inc. 20240521 0 0.017 0.017 0.017 0.017 0 0.017
VISM.US Visium Technologies Inc 20240521 0 0.0038 0.0046 0.0038 0.0042 148480 0.0042 up up correct
VIVC.US Vivic Corp. 20240521 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240521 0 0.207 0.248 0.207 0.2449 7100 0.2449 up up correct
VPER.US Viper Networks Inc 20240521 0 0.0003 0.0004 0.0003 0.0004 1117900 0.0004 up up correct
VPLM.US Voip-Pal.com Inc. 20240521 0 0.0164 0.0164 0.0148 0.0157 3582785 0.0157 down down correct
VRUS.US Verus International Inc. 20240521 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240521 0 10.15 10.15 10.15 10.15 0 10.15
VYCO.US Vycor Medical Inc. 20240521 0 0.061 0.086 0.061 0.086 1900 0.086 up up correct
VYND.US VYNLEADS INC 20240521 0 1.16 1.16 1.16 1.16 0 1.16
VYST.US Vystar Corporation 20240521 0 0.0049 0.0049 0.0049 0.0049 0 0.0049
WARM.US Cool Technologies Inc. 20240521 0 0.0015 0.0015 0.0013 0.0015 876765 0.0015
WAYN.US Wayne Savings Bancshares Inc. 20240521 0 23.82 23.82 23.82 23.82 0 23.82
WBBW.US Westbury Bancorp Inc 20240521 0 27.52 27.52 27.52 27.52 0 27.52
WCRS.US Western Capital Resources Inc. 20240521 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240521 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
WDDD.US Worlds Inc. 20240521 0 0.0282 0.0282 0.0251 0.0251 40737 0.0251 down down correct
WDLF.US Social Life Network Inc 20240521 0 0.0006 0.0007 0.0005 0.0006 26323872 0.0006
WINR.US Simplicity Esports and Gaming Company. 20240521 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240521 0 0.03 0.29 0.03 0.29 11000 0.29 up up correct
WRIV.US White River Bancshares Co. 20240521 0 53.5 53.5 53.5 53.5 0 53.5
WTBFB.US W T B Financial Crp B 20240521 0 262 264.99 258.02 261.65 200 261.65 down down correct
XDSL.US mPhase Technologies Inc. 20240521 0 0.0007 0.0007 0.0007 0.0007 500 0.0007
XERI.US XERIANT INC 20240521 0 0.03 0.03 0.029 0.03 443700 0.03
ZCSH.US Grayscale Zcash Trust 20240521 0 6.4 6.61 5.74 5.75 44700 5.75 down down correct
ZDPY.US Zoned Properties Inc. 20240521 0 0.7 0.7 0.7 0.7 200 0.7
ZNOG.US Zion Oil & Gas Inc 20240521 0 0.06 0.06 0.06 0.06 1174800 0.06

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