CollectAI

close-otc

2024/05/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AABB.US Asia Broadband Inc 20240522 0 0.0183 0.0191 0.018 0.0183 7237056 0.0183
AAWH.US Ascend Wellness Holdings Inc Class A 20240522 0 1.21 1.25 1.18 1.19 87700 1.19 down down correct
ABMC.US AMER BIO MEDICA CORP 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ABMT.US Advanced BioMedical Technologies Inc. 20240522 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
ACAN.US Americann Inc. 20240522 0 0.075 0.075 0.061 0.061 5900 0.061 down down correct
ACBM.US Acro Biomedical Co Ltd 20240522 0 0.105 0.105 0.105 0.105 0 0.105
ACFN.US Acorn Energy Inc. 20240522 0 9.6 9.95 8.69 9.95 2900 9.95 up up correct
ACUR.US Acura Pharmaceuticals Inc. 20240522 0 0.0043 0.0055 0.0043 0.0055 4091 0.0055 up up correct
ADGO.US Advantego Corp 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ADMQ.US ADM Endeavors Inc 20240522 0 0.06 0.0637 0.055 0.0595 81200 0.0595 down down correct
ADMT.US ADM Tronics Unlimited Inc. 20240522 0 0.07 0.08 0.07 0.07 15100 0.07
AERG.US Applied Energetics Inc. 20240522 0 1.94 1.95 1.88 1.91 19200 1.91 down down correct
AFIPA.US Amfi Corp A 20240522 0 40000 40000 40000 40000 0 40000
AHNR.US Athena Silver Corporation 20240522 0 0.04 0.04 0.03 0.04 16000 0.04
AITX.US Artificial Intelligence Technology Solutions Inc 20240522 0 0.0072 0.0082 0.0072 0.0074 93957625 0.0074 up up correct
ALBY.US Community Capital Bancshares Inc. 20240522 0 18 18.5 17.8 17.8 3904 17.8 down down correct
ALDS.US APPlife Digital Solutions Inc. 20240522 0 0.012 0.012 0.012 0.012 0 0.012
ALID.US Allied Corp. (California) 20240522 0 0.1757 0.1757 0.1478 0.1478 600 0.1478 down down correct
ALKM.US Alkame Holdings Inc 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPE.US alpha-En Corporation 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
ALPIB.US Alpine Banks of Colorado Class B 20240522 0 27.47 27.47 27.47 27.47 0 27.47
ALTD.US Altitude International Inc. 20240522 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
ALYI.US Alternet Systems Inc 20240522 0 0.0008 0.0009 0.0006 0.0008 3624847 0.0008
AMBZ.US American Business Bank 20240522 0 32.81 32.81 32.81 32.81 0 32.81
AMCT.US American Education Center Inc. 20240522 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
AMHG.US AMERGENT HOSPITALITY GRP 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMIH.US AMERICAN INTL HLDGS CORP 20240522 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
AMMJ.US American Cannabis Company Inc 20240522 0 0.012 0.012 0.009 0.01 226900 0.01 down down correct
AMMX.US AmeraMex International Inc. 20240522 0 0.105 0.105 0.105 0.105 0 0.105
AMNL.US Applied Minerals Inc. 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
AMTY.US Amerityre Corporation 20240522 0 0.04 0.04 0.04 0.04 11000 0.04
ANDR.US Andrea Electronics Corporation 20240522 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
ARBV.US American Riviera Bank 20240522 0 16.75 16.75 16.75 16.75 200 16.75
ARTH.US Arch Therapeutics Inc. 20240522 0 1.48 1.48 1.48 1.48 26 1.48
ARTNB.US Artesian Resources Corporation Class B 20240522 0 36 36 36 36 0 36
ATAO.US ALTAIR INTERNATIONAL CORP 20240522 0 0.041 0.051 0.041 0.051 10700 0.051 up up correct
ATGN.US Altigen Communications Inc 20240522 0 0.79 0.81 0.79 0.81 3100 0.81 up up correct
ATRX.US Adhera Therapeutics Inc 20240522 0 0.0045 0.0045 0.0045 0.0045 0 0.0045
ATVK.US Ameritek Ventures 20240522 0 0.001 0.001 0.0009 0.001 600000 0.001
AUNXF.US Axp Energy Ltd 20240522 0 0.0007 0.0007 0.0007 0.0007 0 0.0007
AXIM.US AXIM Biotechnologies Inc. 20240522 0 0.011 0.012 0.009 0.01 28900 0.01 down down correct
AZFL.US Amazonas Florestal New 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BABB.US BAB Inc. 20240522 0 0.79 0.79 0.78 0.78 1900 0.78 down down correct
BANT.US Bantec Inc 20240522 0 0.0069 0.0075 0.0068 0.0068 379474 0.0068 down down correct
BASA.US Basanite Inc. 20240522 0 0.011 0.012 0.011 0.011 117700 0.011
BATRB.US Liberty Media Liberty Braves Corp. Series B 20240522 0 47.77 47.77 47.77 47.77 0 47.77
BAYP.US Bayport Intl Holdgs Inc 20240522 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
BBXIA.US BBX Capital Inc. Class A 20240522 0 8.898 8.98 8.898 8.98 200 8.98 up up correct
BCHG.US Grayscale Bitcoin Cash Trust BCH 20240522 0 13.74 13.99 12.9 12.95 234300 12.95 down down correct
BCTF.US Bancorp 34 Inc. 20240522 0 9.4 9.4 9.4 9.4 200 9.4
BDCO.US Blue Dolphin Energy Company 20240522 0 5.89 6.15 5.88 6.15 3700 6.15 up up correct
BDGR.US Black Dragon Res Cos Inc 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BEBE.US bebe stores inc. 20240522 0 2.47 2.47 2.47 2.47 200 2.47
BEGI.US BlackStar Enterprise Group Inc. 20240522 0 0.0027 0.003 0.0023 0.0025 7051386 0.0025 down up incorrect
BELP.US Belpointe REIT Inc 20240522 0 109.75 109.75 109.75 109.75 0 109.75
BFCC.US BankFirst Capital Corp. (Mississippi) 20240522 0 30 30 30 30 128 30
BFCH.US Bitfrontier Capital Hldgs 20240522 0 0.0048 0.0049 0.003 0.003 1691601 0.003 down up incorrect
BIIO.US Bionovate Technologies 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BLEG.US BRANDED LEGACY INC 20240522 0 0.003 0.003 0.002 0.003 24904800 0.003
BLGO.US BioLargo Inc. 20240522 0 0.3 0.3 0.29 0.29 288100 0.29 down down correct
BMNM.US Bimini Capital Management Inc. Class A 20240522 0 0.66 0.66 0.66 0.66 200 0.66
BMTM.US Bright Mountain Media Inc. 20240522 0 0.0583 0.0583 0.0583 0.0583 0 0.0583
BNCC.US BNCCorp Inc. 20240522 0 23.25 23.27 23.25 23.27 1100 23.27 up up correct
BNET.US Bion Environmental Technologies Inc. 20240522 0 0.59 0.6 0.58 0.58 15600 0.58 down down correct
BOID.US Bank of Idaho Holding Co 20240522 0 28.25 28.25 28.25 28.25 0 28.25
BRLL.US Barrel Energy Inc 20240522 0 0.0061 0.0061 0.0053 0.0053 223976 0.0053 down down correct
BRSF.US BRAIN SCIENTIFIC INC 20240522 0 0.75 0.75 0.75 0.75 0 0.75
BRST.US Broad Street Realty Inc. 20240522 0 0.4 0.4 0.4 0.4 0 0.4
BSFO.US Bank San Francisco California NEW 20240522 0 28 28 28 28 0 28
BSPK.US Bespoke Extracts Inc 20240522 0 0.13 0.13 0.13 0.13 109 0.13
BTIM.US Boatim Inc. 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
BUDZ.US WEED Inc. 20240522 0 0.08 0.08 0.07 0.07 22500 0.07 down down correct
BUKS.US Butler National Corporation 20240522 0 0.84 0.84 0.84 0.84 19000 0.84
BWMG.US BROWNIE'S MARINE GRP INC 20240522 0 0.01 0.01 0.01 0.01 0 0.01
CANB.US Can B Corp. 20240522 0 0.023 0.026 0.021 0.023 76400 0.023
CANN.US General Cannabis Corp. 20240522 0 0.0921 0.1 0.0921 0.093 19700 0.093 up up correct
CAPC.US Capstone Cos. Inc. 20240522 0 0.011 0.011 0.011 0.011 400 0.011
CAPS.US Capstone Therapeutics Corp. 20240522 0 4.63 4.63 4.63 4.63 0 4.63
CATV.US 4Cable Tv Intl Inc 20240522 0 0.001 0.001 0.0009 0.0009 773057 0.0009 down down correct
CBAF.US Citba Financial Corporation 20240522 0 23 23 23 23 700 23
CBBI.US CBB Bancorp Inc 20240522 0 9.78 9.78 9.771 9.78 300 9.78
CBDS.US Cannabis Sativa Inc. 20240522 0 0.0205 0.0249 0.0205 0.023 95900 0.023 up up correct
CBKM.US Consumers Bancorp Inc. 20240522 0 17.3 17.51 17.3 17.51 400 17.51 up up correct
CBTN.US Citizens Bancorp Investment Inc Class A 20240522 0 26.5 26.5 26.5 26.5 0 26.5
CBWA.US Commencement Bank 20240522 0 9.45 9.8 9.45 9.8 2700 9.8 up up correct
CCNB.US Coastal Carolina Bancshares Inc. 20240522 0 9.45 9.45 9.45 9.45 0 9.45
CCOB.US Century Cobalt Corp. 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCTL.US Coin Citadel 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CCUR.US CCUR Holdings Inc. 20240522 0 2600 2600 2600 2600 0 2600
CDXI.US Cardax Inc. 20240522 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CETY.US Clean Energy Technologies Inc. 20240522 0 1.28 1.294 1.23 1.25 17900 1.25 down down correct
CFNB.US California First National Bancorp 20240522 0 19.15 19.5 19.15 19.5 400 19.5 up up correct
CGLO.US Coro Global Inc 20240522 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CHBH.US Croghan Bancshares Inc. 20240522 0 45.62 45.62 45.62 45.62 0 45.62
CHUC.US CHARLIES HOLDINGS INC 20240522 0 0.1 0.109 0.1 0.109 50000 0.109 up up correct
CIBH.US CIB Marine Bancshares Inc. 20240522 0 18.2 18.25 17.5 18.18 3000 18.18 down down correct
CLCS.US Cell Source Inc. 20240522 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
CLRD.US CLEARDAY INC 20240522 0 0.5 0.51 0.5 0.51 2100 0.51 up up correct
CLSH.US CLS Holdings USA Inc 20240522 0 0.045 0.052 0.045 0.052 12000 0.052 up up correct
CMTV.US Community Bancorp. 20240522 0 15.75 15.75 15.75 15.75 0 15.75
CMUV.US CMUV BANCORP 20240522 0 17.5 17.5 17.5 17.5 0 17.5
CMXC.US Cell MedX Corp. 20240522 0 0.0232 0.0232 0.0232 0.0232 203 0.0232
CNAF.US Commercial National Financial Corporation 20240522 0 10.2 10.2 10.2 10.2 900 10.2
CNBB.US CNB Community Bancorp Inc 20240522 0 33.16 33.26 33.16 33.26 6089 33.26 up down incorrect
CNBN.US CNB Bank Shares Inc. 20240522 0 17.55 17.55 17.55 17.55 1000 17.55
CNBX.US Cannabics Pharmaceuticals Inc. 20240522 0 0.01 0.01 0.01 0.01 54500 0.01
CNFN.US CFN Enterprises Inc 20240522 0 0.67 0.67 0.67 0.67 0 0.67
COSO.US CoastalSouth Bancshares Inc. 20240522 0 17 17.45 17 17.45 2400 17.45 up down incorrect
CPKF.US Chesapeake Financial Shares Inc. 20240522 0 17.52 17.52 17.52 17.52 300 17.52
CPMV.US MOSAIC IMMUNOENGINEERING 20240522 0 0.35 0.427 0.35 0.421 300 0.421 up down incorrect
CPTP.US Capital Properties Inc. 20240522 0 10.41 10.41 10.41 10.41 0 10.41
CPWR.US Ocean Thermal Energy Corp. 20240522 0 0.0062 0.0062 0.0062 0.0062 5556 0.0062
CRMZ.US CreditRiskMonitor.com Inc. 20240522 0 2.1 2.1 2.1 2.1 0 2.1
CRSS.US Crossroads Systems Inc. 20240522 0 7 7 7 7 0 7
CRTG.US The Coretec Group Inc 20240522 0 0.0095 0.0122 0.0076 0.0122 689200 0.0122 up up correct
CRVW.US CareView Communications Inc. 20240522 0 0.05 0.05 0.05 0.05 10000 0.05
CRYM.US CRYOMASS TECHNOLOGIES INC 20240522 0 0.064 0.069 0.064 0.0676 101031 0.0676 up up correct
CSHX.US Cashmere Valley Bank 20240522 0 49.78 49.78 49.78 49.78 0 49.78
CTGL.US Citrine Global Corp 20240522 0 0.01 0.01 0.01 0.01 0 0.01
CVAT.US Cavitation Technologies Inc. 20240522 0 0.01 0.01 0.01 0.01 52500 0.01
CVSI.US CV Sciences Inc. 20240522 0 0.05 0.06 0.05 0.06 105400 0.06 up down incorrect
CWBK.US CW Bancorp 20240522 0 30.5 30.5 30.45 30.45 5700 30.45 down up incorrect
CWGL.US Crimson Wine Group Ltd. 20240522 0 5.8 5.8 5.7 5.7 15900 5.7 down up incorrect
CWPE.US CW Petroleum Corp 20240522 0 0.158 0.158 0.158 0.158 0 0.158
CYBL.US Cyberlux Corp 20240522 0 0.0025 0.0041 0.0025 0.0029 11619615 0.0029 up down incorrect
CYDY.US CytoDyn Inc. 20240522 0 0.21 0.26 0.21 0.24 3755500 0.24 up down incorrect
CYSM.US Community Bancorp of Santa Maria 20240522 0 10.46 10.46 10.46 10.46 0 10.46
DBIN.US Dacotah Banks Inc. 20240522 0 29.55 29.55 29.55 29.55 300 29.55
DCSX.US DIRECT COMM SOLUTIONS 20240522 0 0.583 0.583 0.583 0.583 1500 0.583
DFCO.US DALRADA FINCL CORP 20240522 0 0.185 0.19 0.175 0.18 47600 0.18 down down correct
DGWR.US DEEP GREEN WASTE & REC 20240522 0 0.088 0.088 0.088 0.088 0 0.088
DIGP.US DigiPath Inc. 20240522 0 0.0315 0.035 0.0202 0.0305 51600 0.0305 down down correct
DIMC.US Dimeco Inc. 20240522 0 38.02 38.02 38.02 38.02 200 38.02
DPLS.US Darkpulse Inc 20240522 0 0.0035 0.0042 0.0025 0.0037 134773463 0.0037 up up correct
DPWW.US Diego Pellicer Worldwide Inc. 20240522 0 0 0 0 0 0 0
DRNG.US Drone Guarder Inc 20240522 0 0.0002 0.0003 0.0002 0.0003 54444 0.0003 up up correct
DSBX.US Dogwood State Bank 20240522 0 15.6 15.6 15.6 15.6 0 15.6
DTGI.US Digerati Technologies Inc 20240522 0 0.0303 0.0331 0.0302 0.0326 51400 0.0326 up up correct
DYNR.US DynaResource Inc. 20240522 0 1.85 1.85 1.85 1.85 200 1.85
EAWD.US ENERGY & WTR DEV CORP 20240522 0 0.07 0.077 0.064 0.065 364500 0.065 down down correct
EFSI.US Eagle Financial Services Inc. 20240522 0 29.82 29.82 29.82 29.82 0 29.82
ELTP.US Elite Pharmaceuticals Inc. 20240522 0 0.16 0.16 0.15 0.15 638100 0.15 down down correct
ELVG.US ELVICTOR GROUP INC 20240522 0 0.0275 0.0275 0.0275 0.0275 0 0.0275
EMED.US ELECTROMEDICAL TECH INC 20240522 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
EMMA.US Emmaus Life Sciences Inc. 20240522 0 0.095 0.095 0.095 0.095 10000 0.095
EMYB.US Embassy Bancorp Inc. 20240522 0 13.5 13.65 13.5 13.5 5300 13.5
ENBP.US ENB Financial Corp 20240522 0 14.8 15.2 14.8 15.2 1000 15.2 up up correct
ENDV.US Endonovo Therapeutics Inc. 20240522 0 0.001 0.0014 0.001 0.0014 105000 0.0014 up up correct
ENZC.US Enzolytics Inc 20240522 0 0.0038 0.0038 0.0033 0.0036 6864725 0.0036 down down correct
ENZN.US Enzon Pharmaceuticals Inc 20240522 0 0.1 0.14 0.1 0.13 381700 0.13 up up correct
EQFN.US Equitable Financial Corp 20240522 0 12.75 12.75 12.75 12.75 4800 12.75
ESBS.US ES Bancshares Inc 20240522 0 5.15 5.2 5.15 5.2 14400 5.2 up up correct
ESMC.US Escalon Medical Corp. 20240522 0 0.18 0.18 0.18 0.18 47600 0.18
ETCG.US Grayscale Ethereum Classic Trust 20240522 0 14.49 15.237 14.25 14.72 104500 14.72 up up correct
ETHE.US Grayscale Ethereum Trust (ETH) 20240522 0 32.15 33.63 32.01 32.778 5889000 32.778 up up correct
ETST.US Earth Science Tech Inc. 20240522 0 0.25 0.32 0.2311 0.26 544227 0.26 up up correct
EWLL.US eWellness Healthcare Corp. 20240522 0 0 0 0 0 0 0
EWLU.US Merion Inc 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EXEO.US Exeo Entertainment Inc. 20240522 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
FACO.US First Acceptance Corp 20240522 0 3.7 3.7 3.67 3.67 1000 3.67 down down correct
FALC.US FalconStor Software Inc. 20240522 0 1.51 1.77 1.51 1.77 2900 1.77 up up correct
FBAK.US First National Bank Alaska 20240522 0 199.94 199.94 199.94 199.94 100 199.94
FBPA.US Farmers Bank of Appomattox 20240522 0 22.3 22.3 22.3 22.3 0 22.3
FBTT.US First Bankers Trustshares Inc. 20240522 0 16 16 16 16 0 16
FCIC.US FCCC Inc. 20240522 0 0.388 0.388 0.388 0.388 0 0.388
FDCT.US FDCTECH INC 20240522 0 0.019 0.019 0.019 0.019 8500 0.019
FDVA.US Freedom Bank of Virginia 20240522 0 9.85 9.85 9.85 9.85 19000 9.85
FETM.US Fentura Financial Inc. 20240522 0 23.24 23.24 23.24 23.24 0 23.24
FFLO.US FREE FLOW INC 20240522 0 0.2 0.2 0.2 0.2 0 0.2
FFMR.US First Farmers Financial Corp. 20240522 0 68.97 68.97 68.97 68.97 100 68.97
FGCO.US Financial Gravity Companies Inc. 20240522 0 0.4 0.4 0.4 0.4 1000 0.4
FGNV.US Forge Innovation Development Corp 20240522 0 1.26 1.26 1.26 1.26 0 1.26
FIFG.US First Foods Group Inc 20240522 0 0.009 0.009 0.0077 0.0083 314663 0.0083 down up incorrect
FISB.US 1st Capital Bancorp 20240522 0 11.25 11.3 11.18 11.2 20900 11.2 down up incorrect
FLES.US THE 4 LESS GROUP INC 20240522 0 0.011 0.012 0.01 0.012 1023200 0.012 up down incorrect
FLSS.US Forbes Energy Services Ltd 20240522 0 0 0 0 0 0 0
FMBL.US Farmers and Merchants Bank of Long Beach 20240522 0 4675 4725 4665 4702.5 100 4702.5 up down incorrect
FMBM.US F & M Bank Corp. 20240522 0 15.98 16 15.98 16 400 16 up down incorrect
FMCB.US Farmers & Merchants Bancorp 20240522 0 1000 1000 1000 1000 0 1000
FMCC.US Freddie Mac 20240522 0 1.48 1.53 1.47 1.48 694800 1.48
FMHS.US FARMHOUSE INC 20240522 0 0.1458 0.15 0.1458 0.15 10000 0.15 up down incorrect
FNAM.US Evolutionary Genomics Inc. 20240522 0 0.45 0.45 0.45 0.45 0 0.45
FNBT.US FineMark Holdings Inc. 20240522 0 24.6 24.6001 24.6 24.6 9400 24.6
FNMA.US Federal National Mortgage Association 20240522 0 1.6 1.63 1.57 1.59 2192800 1.59 down down correct
FNRN.US First Northern Community Bancorp 20240522 0 8.92 9.11 8.92 8.95 25700 8.95 up up correct
FORW.US Forwardly Inc 20240522 0 0.0115 0.0126 0.0115 0.0119 886620 0.0119 up up correct
FRSB.US First Resource Bank 20240522 0 13 13 13 13 0 13
FSSN.US FISION Corp. 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
FTCO.US Fortitude Gold Corporation 20240522 0 5.01 5.11 4.95 4.98 43800 4.98 down down correct
FTLF.US FitLife Brands Inc 20240522 0 28.25 28.29 28 28.0001 3263 28.0001 down down correct
FUST.US Fuse Group Holding Inc. 20240522 0 0.248 0.248 0.24 0.24 2400 0.24 down down correct
FWONB.US Liberty Media Formula One Corporation Series B 20240522 0 66.5 66.5 66.5 66.5 0 66.5
GAXY.US Galaxy Next Generation Inc. 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GBFH.US GBank Financial Holdings Inc. 20240522 0 15.8 15.8 15.55 15.75 1900 15.75 down down correct
GBLX.US GB Sciences Inc 20240522 0 0.01 0.01 0.01 0.01 148400 0.01
GBTC.US Grayscale Bitcoin Trust 20240522 0 62.05 62.92 61.57 61.95 4099200 61.95 down up incorrect
GCAN.US Greater Cannabis Co. Inc. 20240522 0 0.0006 0.0007 0.0005 0.0006 1091000 0.0006
GCEH.US Global Clean Energy Holdings Inc. 20240522 0 0.9235 0.9315 0.897 0.9 3964 0.9 down up incorrect
GDLC.US Grayscale Digital Large Cap Fund LLC 20240522 0 22.8 23.37 22.75 23.37 54100 23.37 up down incorrect
GIBX.US GIB CAP GROUP INC 20240522 0 0.012 0.012 0.012 0.012 0 0.012
GIGA.US Giga-tronics Incorporated 20240522 0 0.17 0.17 0.17 0.17 100 0.17
GKIN.US Guskin Gold Corp. 20240522 0 0.008 0.008 0.008 0.008 0 0.008
GKIT.US Greenkraft Inc. 20240522 0 0.0309 0.0309 0.0309 0.0309 0 0.0309
GLAE.US GlassBridge Enterprises Inc 20240522 0 20 20 20 20 0 20
GLGI.US Greystone Logistics Inc. 20240522 0 1.19 1.24 1.19 1.24 1000 1.24 up down incorrect
GLNS.US Golden Star Resource Corp. 20240522 0 1 1 1 1 0 1
GLXZ.US Galaxy Gaming Inc. 20240522 0 1.55 1.59 1.53 1.59 17800 1.59 up down incorrect
GMER.US GOOD GAMING INC 20240522 0 0.0175 0.0178 0.0174 0.0175 6161 0.0175
GMGT.US Gaming Technologies Inc. 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNAL.US Generation Alpha Inc. 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRS.US Greenrose Acquisition Corp 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GNRV.US Grand River Commerce Inc. 20240522 0 2.9 2.9 2.9 2.9 2500 2.9
GPFT.US Grapefruit USA Inc 20240522 0 0.0009 0.0009 0.0009 0.0009 321800 0.0009
GPOX.US GPO PLUS INC 20240522 0 0.102 0.106 0.102 0.105 3400 0.105 up up correct
GRMC.US GOLDRICH MINING CO 20240522 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
GRWC.US Grow Capital Inc. 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GRYN.US Green Hygienics Holdings Inc. 20240522 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
GSPE.US GulfSlope Energy Inc. 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GSTC.US GLOBESTAR THERAPEUTICS CO 20240522 0 0.0006 0.0006 0.0006 0.0006 1400000 0.0006
GSTX.US Graphene & Solar Technologies Ltd. 20240522 0 0.0022 0.0022 0.0022 0.0022 0 0.0022
GTEH.US Gentech Holdings Inc 20240522 0 0 0 0 0 0 0
GTII.US Global Tech Industries Group Inc. 20240522 0 0.1284 0.1449 0.1284 0.1383 126300 0.1383 up up correct
GTLL.US Global Techs Ltd 20240522 0 0.0002 0.0003 0.0002 0.0003 11792772 0.0003 up up correct
GVSI.US Good Vibrations Shoes Inc 20240522 0 0.0022 0.0022 0.0018 0.002 6899304 0.002 down down correct
GWSN.US Gulf West Security Network Inc. 20240522 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
GWTI.US Greenway Technologies Inc. 20240522 0 0.01 0.01 0.01 0.01 10000 0.01
GXLM.US Grayscale Stellar Lumens Trust 20240522 0 40.5 41.5 38.35 38.35 1000 38.35 down down correct
GZIC.US GZ6G TECHNOLOGIES CORP 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HARL.US Harleysville Financial Corporation 20240522 0 21.02 21.38 21 21.35 4100 21.35 up up correct
HCBC.US High Country Bancorp Inc. 20240522 0 30.5 30.5 30.5 30.5 100 30.5
HCMC.US Healthier Choices Mgmt 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
HEWA.US HEALTHWAREHOUSE.COM 20240522 0 0.13 0.13 0.13 0.13 0 0.13
HGTXU.US Hugoton Royalty Trust 20240522 0 0.4901 0.51 0.4901 0.51 65110 0.51 up up correct
HLAN.US Heartland BancCorp 20240522 0 91 91 91 91 0 91
HLYK.US HealthLynked Corp 20240522 0 0.048 0.052 0.048 0.051 26700 0.051 up up correct
HMBL.US Humbl Inc 20240522 0 0.0006 0.0007 0.0005 0.0006 39455800 0.0006
HMMR.US Hammer Fiber Optics Holdings Corp. 20240522 0 0.3 0.3 0.3 0.3 700 0.3
HPNN.US Hop-On Inc 20240522 0 0.0004 0.0005 0.0004 0.0004 1614700 0.0004
HPTO.US hopTo Inc. 20240522 0 0.04 0.04 0.04 0.04 0 0.04
HQDA.US HQDA Elderly Life Network Corp. 20240522 0 0.1338 0.1338 0.1338 0.1338 0 0.1338
HWIN.US Hometown International Inc. 20240522 0 1.75 1.75 1.75 1.75 0 1.75
HWKE.US Hawkeye Systems Inc. 20240522 0 0.42 0.588 0.41 0.588 9000 0.588 up up correct
HYEX.US HEALTHY EXTRACTS INC 20240522 0 2 2 2 2 0 2
HYSR.US Sunhydrogen Inc. 20240522 0 0.015 0.016 0.015 0.015 5746100 0.015
HZEN.US Grayscale Horizen Trust 20240522 0 6.1 6.4 5.91 6 8600 6 down down correct
IBTN.US InsCorp Inc. (Tennessee) 20240522 0 22.12 22.12 22.12 22.12 0 22.12
ICBU.US Imd Companies Inc 20240522 0 0.0005 0.0006 0.0005 0.0006 2015347 0.0006 up up correct
ICCT.US iCoreConnect Inc. 20240522 0 1.024 1.08 0.99 1 61505 1 down down correct
ICNB.US Iconic Brands Inc. 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IDXG.US INTERPACE BIOSCIENCES INC 20240522 0 1.53 1.6 1.39 1.44 2500 1.44 down down correct
IEHC.US IEH Corporation 20240522 0 6.3 7.19 6.3 7.19 15600 7.19 up up correct
IFHI.US Integrated Financial Holdings Inc. 20240522 0 30.65 30.8 30.3 30.8 4900 30.8 up up correct
IGEN.US IGEN Networks Corp. 20240522 0 0.0003 0.0003 0.0003 0.0003 208333 0.0003
ILAL.US International Land Alliance Inc. 20240522 0 0.059 0.059 0.04 0.045 206700 0.045 down down correct
ILUS.US Ilustrato Pictures Intl 20240522 0 0.008 0.009 0.008 0.009 1187200 0.009 up up correct
IMCI.US INFINITE GROUP INC 20240522 0 0.005 0.005 0.005 0.005 0 0.005
IMII.US Inception Mining Inc. 20240522 0 0.0006 0.0006 0.0006 0.0006 4 0.0006
INBC.US InBankShares Corporation 20240522 0 8.05 8.05 8.05 8.05 600 8.05
INBP.US Integrated BioPharma Inc. 20240522 0 0.22 0.22 0.22 0.22 0 0.22
INFT.US Infinity Bank 20240522 0 9.25 9.25 9.25 9.25 0 9.25
INIS.US International Isotopes Inc. 20240522 0 0.04 0.04 0.04 0.04 41800 0.04
INKW.US Greene Concepts Inc New 20240522 0 0.0031 0.0032 0.0027 0.0029 18132962 0.0029 down down correct
INLB.US Item 9 Labs Corp. 20240522 0 0.0001 0.0001 0.0001 0.0001 18000 0.0001
INND.US Innerscope Hearing Tech 20240522 0 0.0002 0.0003 0.0001 0.0002 62292997 0.0002
INTI.US Inhibitor Therapeutics Inc. 20240522 0 0.094 0.1 0.094 0.1 20000 0.1 up up correct
INTV.US Integrated Ventures Inc 20240522 0 1.22 1.22 1.21 1.21 7 1.21 down down correct
INVU.US InvestView Inc. 20240522 0 0.0144 0.0147 0.0137 0.0137 823001 0.0137 down down correct
IONI.US I-On Digital Corp. 20240522 0 0.54 0.977 0.54 0.85 195900 0.85 up up correct
IPIX.US Innovation Pharmaceuticals Inc 20240522 0 0.0015 0.0015 0.0015 0.0015 70789 0.0015
IPSI.US Innovative Payment Solutions Inc. 20240522 0 0.215 0.215 0.19 0.19 1600 0.19 down down correct
IQST.US Iqstel Inc 20240522 0 0.313 0.316 0.295 0.3 202100 0.3 down down correct
ISBA.US Isabella Bank Corporation 20240522 0 18.06 18.4 18.06 18.4 3800 18.4 up up correct
ISCO.US International Stem Cell Corporation 20240522 0 0.109 0.109 0.109 0.109 1000 0.109
IVDN.US Innovative Designs Inc. 20240522 0 0.15 0.15 0.15 0.15 2200 0.15
IVFH.US Innovative Food Holdings Inc. 20240522 0 1.2 1.217 1.1575 1.217 42700 1.217 up up correct
IWSY.US ImageWare Systems Incorporated 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
JDVB.US JD Bancshares Inc. 20240522 0 24 24 24 24 0 24
JFBC.US Jeffersonville Bancorp 20240522 0 17.1 17.1 17.1 17.1 200 17.1
JKSM.US Jacksam Corp. 20240522 0 0.0115 0.0115 0.0115 0.0115 0 0.0115
JSDA.US Jones Soda Co. 20240522 0 0.348 0.37 0.342 0.351 159600 0.351 up up correct
KAYS.US Kaya Holdings Inc. 20240522 0 0.0435 0.0469 0.04 0.04 7100 0.04 down down correct
KBLB.US Kraig Biocraft Laboratories Inc. 20240522 0 0.13 0.13 0.13 0.13 394400 0.13
KBPH.US Kyto Technology and Life Science Inc. Class B 20240522 0 1 1 1 1 0 1
KCLI.US Kansas City Life Insurance Company 20240522 0 36.25 36.25 36.25 36.25 0 36.25
KGKG.US Kona Gold Solutions Inc. 20240522 0 0.0013 0.0016 0.0013 0.0015 35709350 0.0015 up up correct
KISB.US Kish Bancorp Inc. 20240522 0 31.5 31.5 31.5 31.5 300 31.5
KITL.US Kisses From Italy Inc 20240522 0 0.0016 0.0016 0.0016 0.0016 30101 0.0016
KTEL.US KonaTel Inc. 20240522 0 0.65 0.67 0.65 0.67 900 0.67 up up correct
KTHN.US Katahdin Bankshares Corp. 20240522 0 21.75 21.95 21.75 21.95 500 21.95 up up correct
LBRDB.US Liberty Broadband Corp. Class B 20240522 0 51.5 51.5 51.5 51.5 0 51.5
LBSR.US LIBERTY STAR URANM METLS 20240522 0 0.3467 0.3467 0.3232 0.3462 3700 0.3462 down down correct
LBUY.US Leafbuyer Technologies Inc. 20240522 0 0.024 0.024 0.024 0.024 30300 0.024
LDSN.US Luduson G Inc 20240522 0 0.0223 0.0223 0.0223 0.0223 0 0.0223
LEAI.US Legacy Education Alliance Inc 20240522 0 0.11 0.11 0.0581 0.0989 158950 0.0989 down down correct
LFGP.US Ledyard Financial Group Inc. 20240522 0 14.4 14.4 14.4 14.4 200 14.4
LGCP.US LEGION CAP CORP 20240522 0 0.1 0.1 0.1 0.1 0 0.1
LGIQ.US Logiq Inc. 20240522 0 0.025 0.026 0.024 0.024 59700 0.024 down down correct
LICT.US LICT Corporation 20240522 0 14000 15400 14000 15400 100 15400 up up correct
LIVC.US Live Current Media Inc. 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
LOGN.US LOGANSPORT FINCL CORP 20240522 0 29.75 29.75 29.75 29.75 0 29.75
LQMT.US Liquidmetal Technologies Inc. 20240522 0 0.06 0.06 0.06 0.06 193300 0.06
LSMG.US Lode-Star Mining Inc. 20240522 0 0.0077 0.0077 0.0077 0.0077 0 0.0077
LTCN.US Grayscale Litecoin TR LTC 20240522 0 31.95 32 30.03 30.29 89700 30.29 down down correct
LTNC.US Labor Smart Inc 20240522 0 0.0042 0.0042 0.0032 0.0034 9074317 0.0034 down down correct
LTUM.US Lithium Corporation 20240522 0 0.037 0.037 0.036 0.036 5500 0.036 down down correct
LUMB.US Lumbee Guaranty Bank 20240522 0 9.11 9.11 9.11 9.11 0 9.11
LUVU.US Luvu Brands Inc. 20240522 0 0.05 0.05 0.05 0.05 5000 0.05
LYBC.US Lyons Bancorp Inc. 20240522 0 39.7 39.7 39.7 39.7 0 39.7
MACE.US Mace Security International Inc. 20240522 0 0.04 0.04 0.04 0.04 13000 0.04
MAGE.US Magellan Gold Corporation 20240522 0 0.1348 0.1348 0.1348 0.1348 0 0.1348
MBLU.US Morris State Bancshares Inc 20240522 0 17.9975 18 17.9975 18 2100 18 up up correct
MCBI.US Mountain Commerce Bancorp Inc. 20240522 0 17.5 17.5 17.5 17.5 0 17.5
MCOA.US Marijuana Company of America Inc. 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MDCN.US Medican Enterprises Inc 20240522 0 0 0 0 0 0 0
MDXL.US MediXall Group Inc. 20240522 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
MEEC.US Midwest Energy Emissions Corp. 20240522 0 0.84 0.84 0.83 0.83 36200 0.83 down down correct
MFON.US Mobivity Holdings Corp. 20240522 0 0.43 0.43 0.29 0.29 11700 0.29 down down correct
MGTI.US MGT Capital Investments Inc. 20240522 0 0.0013 0.0013 0.0001 0.0003 3006096 0.0003 down down correct
MHGU.US Meritage Hospitality Group Inc. 20240522 0 17.5 17.5 17.5 17.5 600 17.5
MHTX.US Manhattan Scientifics Inc. 20240522 0 0.0016 0.0016 0.0014 0.0014 10200 0.0014 down down correct
MITI.US MITESCO INC 20240522 0 0.2 0.35 0.2 0.35 300 0.35 up up correct
MJHI.US MJ Harvest Inc. 20240522 0 0.0002 0.0002 0.0002 0.0002 2500 0.0002
MJNA.US Medical Marijuana Inc 20240522 0 0.0023 0.0023 0.0021 0.0022 3174069 0.0022 down down correct
MJNE.US MJ HOLDINGS INC 20240522 0 0.006 0.006 0.006 0.006 83400 0.006
MMEX.US Mmex Resources Corp 20240522 0 0.0002 0.0002 0.0001 0.0002 39011728 0.0002
MMND.US Mastermind Inc. 20240522 0 0.06 0.06 0.06 0.06 0 0.06
MNAT.US Marquette National Corporation 20240522 0 26.5 26.5 26.5 26.5 0 26.5
MNBO.US MNB Holdings Corporation 20240522 0 26 26 26 26 0 26
MNMB.US Merchants & Marine Bancorp Inc. 20240522 0 47.2 47.2 47.2 47.2 400 47.2
MNTR.US Mentor Capital Inc. 20240522 0 0.05 0.05 0.05 0.05 37900 0.05
MPIR.US Empire Diversified Energy Inc. 20240522 0 0.18 0.18 0.18 0.18 0 0.18
MRMD.US MariMed Inc 20240522 0 0.241 0.249 0.24 0.245 142000 0.245 up up correct
MRZM.US Marizyme Incorporated 20240522 0 0.05 0.05 0.05 0.05 0 0.05
MVLY.US Mission Valley Bancorp 20240522 0 13.71 13.71 13.71 13.71 0 13.71
NANX.US Nanophase Technologies Corporation 20240522 0 1.31 1.4 1.29 1.38 16500 1.38 up up correct
NASB.US NASB Financial Inc. 20240522 0 32.75 32.75 32.75 32.75 0 32.75
NAUH.US National American University Holdings Inc. 20240522 0 0.05 0.05 0.05 0.05 0 0.05
NBIO.US Nascent Biotech Inc. 20240522 0 0.0996 0.0996 0.0996 0.0996 1600 0.0996
NGTF.US NightFood Holdings Inc. 20240522 0 0.035 0.035 0.0256 0.031 103000 0.031 down down correct
NIDB.US Northeast Indiana Bancorp Inc. 20240522 0 13.6 13.6 13.25 13.25 6200 13.25 down down correct
NLCP.US NewLake Capital Partners 20240522 0 20.29 20.5 20.25 20.44 46000 20.44 up up correct
NLST.US Netlist Inc 20240522 0 1.75 2 1.71 1.99 1135200 1.99 up up correct
NOBH.US Nobility Homes Inc. 20240522 0 31.8 31.8 31.8 31.8 0 31.8
NOHO.US Novation Holdings Inc 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NRIS.US Norris Industries Inc. 20240522 0 0.055 0.055 0.055 0.055 0 0.055
NROM.US Noble Roman's Inc. 20240522 0 0.45 0.45 0.34 0.43 17000 0.43 down down correct
NSAV.US Net Savings Link Inc 20240522 0 0.0116 0.0116 0.0084 0.0094 39291345 0.0094 down down correct
NUGS.US Cannabis Strategic Ventures 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NUMD.US Nu-Med Plus Inc. 20240522 0 0.0599 0.0599 0.0401 0.0401 14110 0.0401 down down correct
NUVR.US Nuvera Communications Inc. 20240522 0 9.06 9.1 9.06 9.08 800 9.08 up up correct
NWBO.US Northwest Biotherapeutics Inc. 20240522 0 0.46 0.47 0.45 0.46 2880400 0.46
NWYF.US Northway Financial Inc. 20240522 0 18.5 18.5 18.5 18.5 0 18.5
NXEN.US Nexien BioPharma Inc. 20240522 0 0.021 0.021 0.021 0.021 4 0.021
ODII.US ODYSSEY SEMCONDCTR TECH 20240522 0 0.0705 0.0769 0.0705 0.0769 3414 0.0769 up up correct
ODYY.US Odyssey Group International Inc. 20240522 0 0.036 0.036 0.024 0.033 733000 0.033 down down correct
OMTK.US Omnitek Engineering Corp. 20240522 0 0.02 0.02 0.02 0.02 12000 0.02
ONVC.US Online Vacation Center Holdings Corp. 20240522 0 1.26 1.26 1.26 1.26 0 1.26
OPTI.US Optec International Inc 20240522 0 0.0015 0.0017 0.0015 0.0017 662466 0.0017 up up correct
OPVS.US NanoFlex Power Corp. 20240522 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
OPXS.US Optex Systems Holdings Inc. 20240522 0 8.09 8.35 8.09 8.2363 9897 8.2363 up up correct
OSBK.US Oconee Financial Corporation 20240522 0 34.4 34.4 34.4 34.4 0 34.4
OTCM.US OTC Markets Group Inc. 20240522 0 51.9 52 51.8 51.8 1700 51.8 down down correct
OTLC.US ONCOTELIC THERAPEUTCS INC 20240522 0 0.04 0.04 0.04 0.04 245600 0.04
OTTW.US Ottawa Bancorp Inc. 20240522 0 11.5 11.5 11.5 11.5 0 11.5
OWPC.US One World Pharma Inc. 20240522 0 0.052 0.0579 0.0467 0.0579 11270 0.0579 up up correct
OZSC.US Ozop Energy Solutions Inc 20240522 0 0.0016 0.0016 0.0013 0.0014 54394586 0.0014 down down correct
PBAM.US Private Bancorp of America Inc. 20240522 0 34 34 34 34 0 34
PBIO.US Pressure BioSciences Inc. 20240522 0 0.21 0.21 0.2 0.21 14000 0.21
PBNC.US PB Financial Corporation 20240522 0 43 43 43 43 0 43
PBNK.US Pinnacle Bank 20240522 0 16.25 16.75 16.25 16.75 300 16.75 up up correct
PBSV.US Pharma-Bio Serv Inc. 20240522 0 0.6 0.65 0.6 0.65 3900 0.65 up up correct
PBYA.US Upstryve Inc 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PFBX.US Peoples Financial Corporation 20240522 0 15.3 15.3 15.3 15.3 0 15.3
PFHO.US Pacific Health Care Organization Inc. 20240522 0 0.74 0.74 0.74 0.74 1000 0.74
PFLC.US Pacific Financial Corporation 20240522 0 10.1 10.1 10.1 10.1 100 10.1
PFTI.US Puradyn Filter Technologies Incorporated 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
PGOL.US Patriot Gold Corp. 20240522 0 0.0799 0.0799 0.0799 0.0799 72 0.0799
PGTK.US Pacific Green Technologies Inc. 20240522 0 0.39 0.39 0.39 0.39 0 0.39
PHCG.US Pure Harvest Cannabis Group Inc. 20240522 0 0.002 0.003 0.002 0.002 330500 0.002
PHIL.US Phi Group Inc 20240522 0 0.0003 0.0003 0.0002 0.0003 18325506 0.0003
PHOT.US GrowLife Inc. 20240522 0 0.0005 0.0008 0.0005 0.0008 83733 0.0008 up up correct
PKTX.US ProtoKinetix Incorporated 20240522 0 0.016 0.016 0.016 0.016 0 0.016
PMHG.US Prime Meridian Holding Co. 20240522 0 22.6 22.6 22.6 22.6 0 22.6
PPBN.US Pinnacle Bankshares Corporation 20240522 0 27.98 27.98 27.81 27.98 400 27.73
PPHI.US Positive Physicians Holdings Inc. 20240522 0 6.55 6.55 6.55 6.55 0 6.55
PRKR.US ParkerVision Inc. 20240522 0 0.16 0.17 0.16 0.17 10100 0.17 up up correct
PSBQ.US PSB Holdings Inc. 20240522 0 20.5 20.5 20.5 20.5 0 20.5
PTOI.US Plastic2Oil Inc. 20240522 0 0.0032 0.0032 0.0032 0.0032 216 0.0032
PUBC.US PureBase Corporation 20240522 0 0.07 0.07 0.05 0.05 27900 0.05 down down correct
PURE.US Pure Bioscience Inc. 20240522 0 0.09 0.09 0.08 0.08 30200 0.08 down down correct
PVCT.US Provectus Biopharmaceuticals Inc. 20240522 0 0.188 0.19 0.186 0.186 340800 0.186 down down correct
PWCO.US PwrCor Inc. 20240522 0 0.0589 0.0589 0.0589 0.0589 0 0.0589
PXFG.US Phoenix Footwear Group Inc. 20240522 0 0.03 0.03 0.03 0.03 0 0.03
QBIO.US Q BioMed Inc. 20240522 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
QEPC.US Q.E.P. CO INC 20240522 0 28.7 28.7 28.7 28.7 100 28.7
QGSI.US QuantGate Systems Inc 20240522 0 0.018 0.018 0.014 0.0158 8452 0.0158 down up incorrect
QMCI.US QuoteMedia Inc. 20240522 0 0.21 0.21 0.21 0.21 6000 0.21
QNTO.US Quaint Oak Bancorp Inc. 20240522 0 10.45 10.45 10.45 10.45 600 10.45
QPRC.US Quest Patent Research Corp. 20240522 0 0.2715 0.2715 0.2715 0.2715 0 0.2715
QRON.US Qrons Inc. 20240522 0 0.1855 0.1855 0.1855 0.1855 0 0.1855
QSEP.US QS Energy Inc. 20240522 0 0.03 0.04 0.03 0.04 148200 0.04 up down incorrect
RASP.US Rasna Therapeutics Inc. 20240522 0 0.0169 0.0169 0.0169 0.0169 0 0.0169
RDGL.US Vivos Inc 20240522 0 0.163 0.1649 0.141 0.1502 2273448 0.1502 down up incorrect
RELT.US Reliant Holdings Inc. 20240522 0 0.081 0.081 0.081 0.081 1500 0.081
RGBP.US Regen Biopharma Inc 20240522 0 0.57 0.7 0.5601 0.5701 4640 0.5701 up down incorrect
RGRX.US RegeneRx Biopharmaceuticals Inc. 20240522 0 0.0014 0.0014 0.0014 0.0014 0 0.0014
RGUS.US Regi U.S. Inc. 20240522 0 0.0028 0.0028 0.0028 0.0028 0 0.0028
RKFL.US ROCKETFUEL BLOCKCHAIN INC 20240522 0 0.02 0.02 0.02 0.02 2020 0.02
RMHB.US Rocky Mountain High Brands Inc 20240522 0 0.012 0.0135 0.011 0.0135 96000 0.0135 up up correct
ROYE.US Royal Energy Resources Inc. 20240522 0 0.5 0.5 0.5 0.5 0 0.5
ROYL.US Royale Energy Inc. 20240522 0 0.05 0.05 0.05 0.05 1 0.05
RPMT.US Rego Payment Architectures Inc 20240522 0 1.1 1.16 1.05 1.05 31700 1.05 down down correct
RRIF.US Rainforest Resources Inc. 20240522 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
RSPI.US RespireRx Pharmaceuticals Inc. 20240522 0 0.0009 0.0009 0.0008 0.0009 520500 0.0009
RSTN.US RDE INC 20240522 0 3.85 3.85 3.85 3.85 0 3.85
RWCB.US Redwood Capital Bancorp 20240522 0 20.37 20.38 20.35 20.38 1500 20.38 up up correct
RXMD.US Progressive Care Inc. 20240522 0 1.845 1.845 1.7 1.8099 50 1.8099 down down correct
SABK.US South Atlantic Bancshares Inc. 20240522 0 11.98 11.98 11.98 11.98 400 11.98
SAML.US SAMSARA LUGGAGE INC 20240522 0 0.018 0.018 0.0168 0.0168 80672 0.0168 down up incorrect
SANP.US Santo Mining Corp 20240522 0 0 0 0 0 0 0
SBSAA.US Spanish Broadcasting System Inc. Class A 20240522 0 0.3 0.3 0.3 0.3 0 0.3
SCIA.US SCI Engineered Materials Inc. 20240522 0 5.2 5.2 5.2 5.2 1500 5.2
SCND.US Scientific Industries Inc. 20240522 0 1.8 1.8 1.8 1.8 0 1.8
SCOO.US School Specialty Inc. 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SCZC.US Santa Cruz County Bank 20240522 0 31.01 32.27 30.56 32.2 10400 32.2 up down incorrect
SEGI.US Sycamore Entmt Group Inc 20240522 0 0.0014 0.0015 0.0008 0.0014 8929543 0.0014
SENR.US Strategic Environmental & Energy Resources Inc. 20240522 0 0.08 0.08 0.08 0.08 0 0.08
SGMD.US Sugarmade Inc. 20240522 0 0.0026 0.0075 0.0026 0.0064 96021 0.0064 up down incorrect
SHMP.US NaturalShrimp Inc. 20240522 0 0.01 0.01 0.009 0.009 4711600 0.009 down down correct
SHRG.US Sharing Services Global Corp. 20240522 0 0.002 0.002 0.002 0.002 75500 0.002
SHWZ.US Medicine Man Technologies Inc. 20240522 0 0.5 0.5449 0.5 0.5127 13732 0.5127 up up correct
SING.US SinglePoint Inc. 20240522 0 0.265 0.51 0.262 0.353 39248900 0.353 up up correct
SIRC.US Solar Integrated Roofing Corp 20240522 0 0.0002 0.0002 0.0001 0.0002 137570653 0.0002
SKAS.US Saker Aviation Services Inc. 20240522 0 11.285 11.5 11.09 11.5 13900 11.5 up up correct
SKVI.US Skinvisible Inc. 20240522 0 0.101 0.101 0.101 0.101 0 0.101
SKYE.US SKYE BIOSCIENCE INC 20240522 0 11.642 12.32 11.58 11.98 41700 11.98 up up correct
SMGI.US SMG Industries Inc. 20240522 0 0.054 0.054 0.054 0.054 0 0.054
SMKG.US SMART CARD MKTG SYS INC 20240522 0 0.005 0.005 0.005 0.005 0 0.005
SMME.US SmartMetric Inc. 20240522 0 0.0003 0.0003 0.0002 0.0002 2445000 0.0002 down down correct
SNVP.US Savoy Energy Corp New 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SNWV.US SANUWAVE Health Inc. 20240522 0 0.02 0.02 0.0185 0.0185 248679 0.0185 down down correct
SNYR.US Synergy CHC Corp. 20240522 0 0.01 0.01 0.01 0.01 0 0.01
SOWG.US SOW GOOD INC 20240522 0 18 18 16.43 16.72 82700 16.72 down down correct
SPGX.US Sustainable Projects Group Inc 20240522 0 0.13 0.13 0.13 0.13 400 0.13
SPYR.US SPYR INC 20240522 0 0.0001 0.0001 0.0001 0.0001 1581 0.0001
SRGZ.US Star Gold Corp. 20240522 0 0.03 0.03 0.03 0.03 0 0.03
STBI.US Sturgis Bancorp Inc. 20240522 0 17.5 17.5 17.5 17.5 0 17.5
STCB.US Starco Brands Inc 20240522 0 0.102 0.102 0.102 0.102 600 0.102
STEV.US Stevia Corp 20240522 0 0.0028 0.0028 0.0026 0.0026 102461 0.0026 down down correct
STHI.US Sprout Tiny Homes Inc. 20240522 0 0.0143 0.0143 0.0143 0.0143 0 0.0143
STLY.US HG Holdings Inc. 20240522 0 5.85 5.85 5.8 5.8 1 5.8 down down correct
STMH.US Stem Holdings Inc. 20240522 0 0.031 0.031 0.031 0.031 0 0.031
SUME.US Summer Energy Holdings Inc. 20240522 0 0.486 0.486 0.486 0.486 500 0.486
SUND.US Sundance Strategies Inc. 20240522 0 1 1 1 1 0 1
SVBT.US SVB & T Corporation 20240522 0 38.25 38.25 38.25 38.25 0 38.25
SYEV.US Seychelle Environmental Technologies Inc. 20240522 0 0.001 0.001 0.001 0.001 0 0.001
SYNE.US Synthesis Energy Systems Inc. 20240522 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
TBTC.US Table Trac Inc. 20240522 0 4 4.1 4 4.1 1700 4.1 up up correct
TCCO.US TECHNICAL COMMUNICATIONS 20240522 0 0.26 0.26 0.26 0.26 0 0.26
TCNB.US Town Center Bank 20240522 0 5.71 5.71 5.71 5.71 0 5.71
TDNT.US Trident Brands Incorporated 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TGCB.US TEGO CYBER INC 20240522 0 0.1151 0.18 0.1151 0.18 11168 0.18 up up correct
TGEN.US TECOGEN INC 20240522 0 0.795 0.795 0.761 0.761 5400 0.761 down down correct
TGHI.US Touchpoint Group Holdings Inc. 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
THMG.US Thunder Mountain Gold Inc. 20240522 0 0.041 0.043 0.041 0.042 7200 0.042 up up correct
TIKK.US Tel-Instrument Electronics Corp 20240522 0 1.98 1.98 1.98 1.98 35 1.98
TIXC.US Tix Corporation 20240522 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
TJBH.US Tengjun Biotechnology Corporation 20240522 0 2 2 2 2 0 2
TKCI.US Turnkey Capital Inc. 20240522 0 2.5 2.5 2.5 2.5 0 2.5
TKOI.US Telkonet Inc. 20240522 0 0.0084 0.0084 0.0084 0.0084 530 0.0084
TLRS.US Timberline Resources Corporation 20240522 0 0.11 0.11 0.11 0.11 41300 0.11
TLSS.US TRANSPORTATION & LOGISTIC 20240522 0 0.0002 0.0002 0.0001 0.0002 646969 0.0002
TMBXF.US Tombstone Exploration Corporation 20240522 0 0.0026 0.0026 0.0026 0.0026 0 0.0026
TMRC.US Texas Mineral Resources Corp. 20240522 0 0.32 0.33 0.3 0.31 30000 0.31 down down correct
TOFB.US Tofutti Brands Inc. 20240522 0 0.78 0.78 0.78 0.78 0 0.78
TPCS.US TechPrecision Corporation 20240522 0 3.53 3.55 3.46 3.46 8000 3.46 down up incorrect
TPTW.US TPT Global Tech Inc. 20240522 0 0.0003 0.0003 0.0002 0.0003 215200 0.0003
TRCK.US Track Group Inc. 20240522 0 0.23 0.23 0.23 0.23 100 0.23
TRVR.US Two Rivers Financial Group Inc 20240522 0 31.5 31.5 31.5 31.5 500 31.5
TSSI.US TSS Inc. 20240522 0 1.39 1.45 1.34 1.4 103600 1.4 up down incorrect
TYCB.US Calvin B. Taylor Bankshares Inc. 20240522 0 45.25 45.25 45.25 45.25 300 45.25
TYFG.US Tri-County Financial Group Inc. 20240522 0 37.95 37.95 37.95 37.95 0 37.95
UBAB.US United Bancorporation of Alabama Inc. 20240522 0 49 49 49 49 0 49
UCASU.US UC Asset Limited Partnership 20240522 0 0.4876 0.4876 0.4876 0.4876 0 0.4876
UCLE.US US Nuclear Corp. 20240522 0 0.115 0.115 0.108 0.108 30300 0.108 down down correct
UNIB.US University Bancorp Inc. 20240522 0 13.25 13.25 13.25 13.25 200 13.25
UNIF.US U & I Financial Corp. 20240522 0 5.95 5.95 5.95 5.95 0 5.95
UNIR.US Uniroyal Global Engineered Products Inc. 20240522 0 0.0008 0.0008 0.0008 0.0008 0 0.0008
UNTN.US United Tennessee Bankshares Inc. 20240522 0 16.85 16.85 16.85 16.85 0 16.85
UNXP.US United Express Inc 20240522 0 1.58 1.58 1.58 1.58 0 1.58
UPYY.US UPAY INC 20240522 0 0.67 0.67 0.67 0.67 0 0.67
USAQ.US USA EQUITIES CORP 20240522 0 0.11 0.115 0.108 0.115 10800 0.115 up up correct
USMT.US US Metro Bancorp Inc. 20240522 0 3.11 3.11 3.11 3.11 600 3.11
UWHR.US Uwharrie Capital Corp 20240522 0 7.46 7.46 7.46 7.46 0 7.46
VFRM.US Veritas Farms Inc. 20240522 0 0.015 0.021 0.015 0.018 7100 0.018 up up correct
VISM.US Visium Technologies Inc 20240522 0 0.004 0.004 0.0036 0.0036 258218 0.0036 down down correct
VIVC.US Vivic Corp. 20240522 0 1.7 1.7 1.7 1.7 0 1.7
VMNT.US Vemanti Group Inc. 20240522 0 0.24 0.24 0.213 0.2398 7175 0.2398 down down correct
VPER.US Viper Networks Inc 20240522 0 0.0003 0.0005 0.0003 0.0004 30544540 0.0004 up down incorrect
VPLM.US Voip-Pal.com Inc. 20240522 0 0.0159 0.0171 0.0148 0.0148 4876871 0.0148 down up incorrect
VRUS.US Verus International Inc. 20240522 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
VTYB.US Victory Bancorp Inc. 20240522 0 10.15 10.15 10.15 10.15 0 10.15
VYCO.US Vycor Medical Inc. 20240522 0 0.086 0.086 0.086 0.086 0 0.086
VYND.US VYNLEADS INC 20240522 0 1.16 1.16 1.16 1.16 0 1.16
VYST.US Vystar Corporation 20240522 0 0.005 0.005 0.005 0.005 180 0.005
WARM.US Cool Technologies Inc. 20240522 0 0.0014 0.0014 0.0012 0.0013 459135 0.0013 down up incorrect
WAYN.US Wayne Savings Bancshares Inc. 20240522 0 23.82 23.82 23.82 23.82 0 23.82
WBBW.US Westbury Bancorp Inc 20240522 0 27.52 27.52 27.52 27.52 0 27.52
WCRS.US Western Capital Resources Inc. 20240522 0 4.6 4.6 4.6 4.6 0 4.6
WCUI.US Wellness Center USA Inc. 20240522 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
WDDD.US Worlds Inc. 20240522 0 0.0322 0.0322 0.0322 0.0322 2500 0.0322
WDLF.US Social Life Network Inc 20240522 0 0.0005 0.0007 0.0004 0.0006 19438661 0.0006 up down incorrect
WINR.US Simplicity Esports and Gaming Company. 20240522 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
WNDW.US Solarwindow Tech Inc 20240522 0 0.28 0.34 0.28 0.28 7100 0.28
WRIV.US White River Bancshares Co. 20240522 0 53.6 53.6 53.6 53.6 100 53.6
WTBFB.US W T B Financial Crp B 20240522 0 258.02 262 258.02 260 100 260 up up correct
XDSL.US mPhase Technologies Inc. 20240522 0 0.0007 0.0007 0.0007 0.0007 101 0.0007
XERI.US XERIANT INC 20240522 0 0.03 0.03 0.029 0.029 435200 0.029 down down correct
ZCSH.US Grayscale Zcash Trust 20240522 0 6 6.07 5.75 5.815 18700 5.815 down down correct
ZDPY.US Zoned Properties Inc. 20240522 0 0.6 0.695 0.6 0.695 1000 0.695 up up correct
ZNOG.US Zion Oil & Gas Inc 20240522 0 0.06 0.06 0.06 0.06 1944100 0.06

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