CollectAI
close-nysemkt_stocks
2022/09/21
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20220921 | 0 | 18.5 | 18.5 | 18.5 | 18.5 | 700 | 18.5 | |||
| AAU.US | Almaden Minerals Ltd | 20220921 | 0 | 0.22 | 0.23 | 0.21 | 0.23 | 305900 | 0.23 | up | up | correct |
| ACU.US | Acme United Corporation | 20220921 | 0 | 27.93 | 28.45 | 26.12 | 28.37 | 8800 | 28.37 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20220921 | 0 | 28.72 | 30 | 28.25 | 29.26 | 14400 | 29.26 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20220921 | 0 | 5.03 | 5.09 | 4.96 | 4.96 | 43100 | 4.86 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20220921 | 0 | 0.596 | 0.6 | 0.56 | 0.6 | 5563 | 0.6 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20220921 | 0 | 0.6 | 0.63 | 0.59 | 0.6 | 107600 | 0.6 | |||
| AINC.US | Ashford Inc | 20220921 | 0 | 16.47 | 16.87 | 15.95 | 15.95 | 6900 | 15.95 | down | down | correct |
| AIRI.US | Air Industries Group | 20220921 | 0 | 0.67 | 0.69 | 0.67 | 0.6775 | 7147 | 0.6775 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20220921 | 0 | 0.394 | 0.42 | 0.35 | 0.37 | 34500 | 0.37 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20220921 | 0 | 0.09 | 0.09 | 0.08 | 0.08 | 10359600 | 0.08 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20220921 | 0 | 2.67 | 2.7 | 2.66 | 2.69 | 2600 | 2.69 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20220921 | 0 | 16.16 | 17.86 | 15.45 | 15.54 | 155100 | 15.54 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20220921 | 0 | 3.93 | 4.04 | 3.92 | 3.99 | 37800 | 3.99 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20220921 | 0 | 4.65 | 4.75 | 4.5 | 4.75 | 7800 | 4.75 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20220921 | 0 | 0.54 | 0.54 | 0.51 | 0.53 | 200500 | 0.53 | down | up | incorrect |
| ASXC.US | Asensus Surgical Inc | 20220921 | 0 | 0.52 | 0.53 | 0.5 | 0.51 | 524900 | 0.51 | down | down | correct |
| ATEST.US | H | 20220921 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20220921 | 0 | 7.81 | 8.268 | 7.69 | 7.91 | 277100 | 7.91 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20220921 | 0 | 0.25 | 0.27 | 0.25 | 0.26 | 415700 | 0.26 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20220921 | 0 | 3.07 | 3.07 | 2.89 | 2.92 | 1000 | 2.92 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20220921 | 0 | 13.56 | 13.7 | 13.28 | 13.7 | 9300 | 13.7 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20220921 | 0 | 26.54 | 26.54 | 26.54 | 26.54 | 1100 | 26.54 | |||
| BGI.US | Birks Group Inc | 20220921 | 0 | 5.7 | 5.7 | 5.62 | 5.62 | 2500 | 5.62 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20220921 | 0 | 29.15 | 29.42 | 28.79 | 28.79 | 13800 | 28.79 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20220921 | 0 | 2.3 | 2.32 | 2.22 | 2.3 | 18000 | 2.3 | |||
| BRBS.US | Blue Ridge Bankshares Inc | 20220921 | 0 | 13.975 | 13.975 | 13.02 | 13.16 | 16400 | 13.16 | down | down | correct |
| BRG.US | PD | 20220921 | 0 | 25.4 | 25.402 | 25.39 | 25.39 | 10334 | 24.9447 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20220921 | 0 | 3.08 | 3.08 | 2.96 | 3.04 | 29000 | 3.04 | down | down | correct |
| BTG.US | B2Gold Corp | 20220921 | 0 | 3.27 | 3.29 | 3.1 | 3.15 | 13736800 | 3.15 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20220921 | 0 | 2.2 | 2.21 | 2.11 | 2.19 | 23000 | 2.19 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20220921 | 0 | 1.401 | 1.48 | 1.365 | 1.44 | 121100 | 1.44 | up | up | correct |
| CANF.US | Can | 20220921 | 0 | 0.91 | 0.91 | 0.82 | 0.84 | 56600 | 0.84 | down | down | correct |
| CCF.US | Chase Corporation | 20220921 | 0 | 86.61 | 88.13 | 85.97 | 86.27 | 16100 | 86.27 | down | down | correct |
| CEI.US | Camber Energy Inc | 20220921 | 0 | 0.2226 | 0.2312 | 0.2217 | 0.2245 | 17413881 | 0.2245 | up | up | correct |
| CET.US | Central Securities Corp | 20220921 | 0 | 35.17 | 35.67 | 34.76 | 34.77 | 19400 | 34.77 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20220921 | 0 | 10.2 | 10.29 | 10.11 | 10.2 | 9300 | 10.2 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20220921 | 0 | 2.83 | 2.84 | 2.8 | 2.83 | 207200 | 2.83 | |||
| CIX.US | CompX International Inc | 20220921 | 0 | 19.45 | 20.04 | 18.53 | 18.53 | 22400 | 18.53 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20220921 | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 500 | 10.77 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20220921 | 0 | 9.15 | 9.34 | 8.95 | 9.06 | 1882600 | 9.06 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20220921 | 0 | 9.25 | 9.715 | 9.22 | 9.46 | 25158 | 9.46 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20220921 | 0 | 10.8 | 11.06 | 10.8 | 11.06 | 1300 | 11.06 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20220921 | 0 | 9.18 | 9.47 | 9.1 | 9.42 | 10200 | 9.42 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20220921 | 0 | 0.15 | 0.17 | 0.15 | 0.15 | 350900 | 0.15 | |||
| CQP.US | Cheniere Energy Partners L.P | 20220921 | 0 | 56.8 | 57.99 | 56.13 | 56.39 | 234800 | 56.39 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20220921 | 0 | 8.88 | 8.975 | 8.6601 | 8.75 | 982381 | 8.75 | down | down | correct |
| CVM.US | CEL | 20220921 | 0 | 3.66 | 3.66 | 3.42 | 3.49 | 170200 | 3.49 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20220921 | 0 | 27.1 | 27.1 | 26.33 | 26.33 | 1400 | 26.33 | down | down | correct |
| CYBN.US | Cybin Inc | 20220921 | 0 | 0.65 | 0.689 | 0.612 | 0.625 | 1066600 | 0.625 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20220921 | 0 | 1.9 | 1.9 | 1.88 | 1.9 | 316500 | 1.9 | |||
| DIT.US | AMCON Distributing Company | 20220921 | 0 | 187.52 | 187.52 | 180 | 184.26 | 600 | 184.26 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20220921 | 0 | 16.65 | 16.93 | 15.87 | 15.93 | 27400 | 15.93 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20220921 | 0 | 6.33 | 6.34 | 6.27 | 6.28 | 22300 | 6.28 | down | down | correct |
| DNN.US | Denison Mines Corp | 20220921 | 0 | 1.24 | 1.26 | 1.18 | 1.23 | 5696200 | 1.23 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20220921 | 0 | 0.31 | 0.311 | 0.29 | 0.302 | 205600 | 0.302 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20220921 | 0 | 0.38 | 0.38 | 0.33 | 0.34 | 65000 | 0.34 | down | down | correct |
| DXR.US | Daxor Corporation | 20220921 | 0 | 13.6 | 13.7 | 13.01 | 13.4 | 4315 | 13.4 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20220921 | 0 | 6.54 | 6.57 | 6.49 | 6.49 | 81600 | 6.49 | down | up | incorrect |
| ECF.US | PA | 20220921 | 0 | 24 | 24 | 24 | 24 | 247 | 24 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20220921 | 0 | 10.08 | 10.13 | 10.05 | 10.11 | 102301 | 10.0688 | up | up | correct |
| ELA.US | Envela Corporation | 20220921 | 0 | 5.82 | 5.88 | 5.59 | 5.66 | 34800 | 5.66 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20220921 | 0 | 23.01 | 23.27 | 22.36 | 22.36 | 3000 | 22.36 | down | down | correct |
| ELMD.US | Electromed Inc | 20220921 | 0 | 11.15 | 11.37 | 10.79 | 10.94 | 24100 | 10.94 | down | down | correct |
| EMAN.US | eMagin Corporation | 20220921 | 0 | 0.64 | 0.66 | 0.63 | 0.64 | 162400 | 0.64 | |||
| EMX.US | EMX Royalty Corporation | 20220921 | 0 | 1.83 | 1.84 | 1.7 | 1.84 | 374600 | 1.84 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20220921 | 0 | 1.47 | 1.47 | 1.36 | 1.4 | 102900 | 1.4 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20220921 | 0 | 8.98 | 9.07 | 8.92 | 8.95 | 27400 | 8.917 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20220921 | 0 | 8.05 | 8.15 | 7.7 | 7.7 | 373400 | 7.7 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20220921 | 0 | 3.36 | 3.6 | 3.34 | 3.45 | 2729200 | 3.45 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20220921 | 0 | 9.44 | 9.45 | 9.31 | 9.38 | 63857 | 9.38 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20220921 | 0 | 12.25 | 12.38 | 12.06 | 12.06 | 12300 | 12.06 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20220921 | 0 | 14.87 | 14.97 | 14.75 | 14.75 | 1800 | 14.75 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20220921 | 0 | 38.59 | 38.59 | 38.25 | 38.39 | 3600 | 38.39 | down | down | correct |
| EVI.US | EVI Industries Inc | 20220921 | 0 | 14.45 | 14.45 | 12.68 | 13.3 | 11500 | 13.3 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20220921 | 0 | 8.85 | 8.85 | 8.75 | 8.8 | 63649 | 8.7644 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20220921 | 0 | 9.92 | 9.94 | 9.85 | 9.88 | 230800 | 9.88 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20220921 | 0 | 0.3515 | 0.39 | 0.3305 | 0.39 | 16574 | 0.39 | up | up | correct |
| FAX.US | Aberdeen Asia | 20220921 | 0 | 2.64 | 2.67 | 2.63 | 2.64 | 1222110 | 2.6125 | |||
| FCO.US | Aberdeen Global Income Fund Inc | 20220921 | 0 | 5.15 | 5.17 | 5.12 | 5.14 | 54689 | 5.07 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20220921 | 0 | 15.1 | 15.36 | 14.92 | 14.95 | 64700 | 14.95 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20220921 | 0 | 7.65 | 7.76 | 7.48 | 7.48 | 38900 | 7.48 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20220921 | 0 | 1.85 | 1.89 | 1.75 | 1.79 | 17500 | 1.79 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20220921 | 0 | 3.11 | 3.17 | 2.94 | 2.95 | 661200 | 2.95 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20220921 | 0 | 6.52 | 6.7 | 6.5 | 6.54 | 77400 | 6.54 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20220921 | 0 | 0.43 | 0.43 | 0.41 | 0.412 | 56300 | 0.412 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20220921 | 0 | 0.5 | 0.53 | 0.49 | 0.53 | 275200 | 0.53 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20220921 | 0 | 1.34 | 1.38 | 1.25 | 1.29 | 39800 | 1.29 | down | up | incorrect |
| GGN.US | PB | 20220921 | 0 | 23.2 | 23.22 | 23.12 | 23.12 | 10200 | 23.12 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20220921 | 0 | 6.35 | 6.36 | 6.13 | 6.14 | 365700 | 6.14 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20220921 | 0 | 7.8 | 7.81 | 7.58 | 7.6 | 104800 | 7.6 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20220921 | 0 | 15.35 | 15.37 | 15.11 | 15.11 | 10400 | 15.11 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20220921 | 0 | 7.37 | 7.42 | 7.02 | 7.24 | 70000 | 7.24 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20220921 | 0 | 1.69 | 1.71 | 1.62 | 1.68 | 529400 | 1.68 | down | up | incorrect |
| GPL.US | Great Panther Mining Limited | 20220921 | 0 | 0.058 | 0.07 | 0.0564 | 0.065 | 322858 | 0.065 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20220921 | 0 | 8.01 | 8.32 | 8.01 | 8.3 | 2400 | 8.3 | up | up | correct |
| GSAT.US | Globalstar Inc | 20220921 | 0 | 1.68 | 1.78 | 1.65 | 1.7 | 6489200 | 1.7 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20220921 | 0 | 1.39 | 1.41 | 1.32 | 1.33 | 7012300 | 1.33 | down | up | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20220921 | 0 | 10.89 | 10.97 | 10.79 | 10.89 | 33000 | 10.89 | |||
| HUSA.US | Houston American Energy Corp | 20220921 | 0 | 3.98 | 4.13 | 3.88 | 3.9 | 499000 | 3.9 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20220921 | 0 | 4.38 | 4.38 | 4.26 | 4.26 | 42300 | 4.26 | down | down | correct |
| IBIO.US | iBio Inc | 20220921 | 0 | 0.38 | 0.43 | 0.35 | 0.38 | 5141200 | 0.38 | |||
| ID.US | PARTS iD Inc | 20220921 | 0 | 1.15 | 1.19 | 1.14 | 1.168 | 19800 | 1.168 | up | down | incorrect |
| IDW.US | IDW Media Holdings Inc | 20220921 | 0 | 1.37 | 1.46 | 1.36 | 1.44 | 8000 | 1.44 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20220921 | 0 | 0.48 | 0.49 | 0.46 | 0.47 | 232800 | 0.47 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20220921 | 0 | 2.27 | 2.4 | 2.26 | 2.28 | 3300 | 2.28 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20220921 | 0 | 0.44 | 0.44 | 0.39 | 0.41 | 24200 | 0.41 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20220921 | 0 | 46.93 | 47.05 | 45.3 | 45.3 | 336000 | 45.3 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20220921 | 0 | 6.37 | 6.6 | 6.13 | 6.24 | 573800 | 6.24 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20220921 | 0 | 7.25 | 7.32 | 7.03 | 7.05 | 48700 | 7.05 | down | down | correct |
| INTT.US | inTEST Corporation | 20220921 | 0 | 7.94 | 8.09 | 7.9 | 8.09 | 27300 | 8.09 | up | up | correct |
| INUV.US | Inuvo Inc | 20220921 | 0 | 0.5 | 0.5 | 0.49 | 0.49 | 165500 | 0.49 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20220921 | 0 | 12.56 | 13.31 | 12.45 | 12.87 | 5139 | 12.87 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20220921 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 4 | 26.39 | |||
| ISDR.US | Issuer Direct Corporation | 20220921 | 0 | 20.15 | 20.99 | 20 | 20 | 4403 | 20 | down | down | correct |
| ISR.US | Isoray Inc | 20220921 | 0 | 0.32 | 0.33 | 0.3 | 0.32 | 202200 | 0.32 | |||
| ITP.US | IT Tech Packaging Inc | 20220921 | 0 | 0.84 | 0.84 | 0.8 | 0.8 | 27700 | 0.8 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20220921 | 0 | 0.597 | 0.6 | 0.572 | 0.579 | 53000 | 0.579 | down | down | correct |
| JOB.US | GEE Group Inc | 20220921 | 0 | 0.67 | 0.7 | 0.64 | 0.65 | 95200 | 0.65 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20220921 | 0 | 0.338 | 0.3499 | 0.3297 | 0.3499 | 8266 | 0.3499 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20220921 | 0 | 1.37 | 1.43 | 1.37 | 1.37 | 102800 | 1.37 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20220921 | 0 | 1.21 | 1.22 | 1.18 | 1.19 | 175200 | 1.19 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20220921 | 0 | 44.51 | 44.81 | 41.54 | 41.54 | 179200 | 41.54 | down | down | correct |
| LGL.US | The LGL Group Inc | 20220921 | 0 | 12.15 | 12.3 | 12.09 | 12.29 | 8200 | 12.29 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20220921 | 0 | 170 | 170.5 | 165.35 | 165.49 | 1846100 | 165.49 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20220921 | 0 | 0.45 | 0.47 | 0.44 | 0.46 | 325300 | 0.46 | up | up | correct |
| LOV.US | Spark Networks SE | 20220921 | 0 | 2.39 | 2.4 | 2.35 | 2.39 | 5300 | 2.39 | |||
| LSF.US | Laird Superfood Inc | 20220921 | 0 | 2.11 | 2.26 | 2.063 | 2.18 | 17800 | 2.18 | up | up | correct |
| MAG.US | MAG Silver Corp | 20220921 | 0 | 12.4 | 13.03 | 12.2 | 12.5 | 820100 | 12.5 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20220921 | 0 | 14.96 | 14.97 | 14.67 | 14.7 | 4200 | 14.7 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20220921 | 0 | 1.35 | 1.37 | 1.28 | 1.33 | 68300 | 1.33 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20220921 | 0 | 0.71 | 0.79 | 0.71 | 0.74 | 65700 | 0.74 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20220921 | 0 | 3.41 | 3.53 | 3.36 | 3.41 | 93500 | 3.41 | |||
| MSN.US | Emerson Radio Corp | 20220921 | 0 | 0.63 | 0.66 | 0.62 | 0.66 | 9900 | 0.66 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20220921 | 0 | 3.85 | 4.0345 | 3.81 | 3.88 | 129825 | 3.88 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20220921 | 0 | 0.68 | 0.74 | 0.639 | 0.701 | 353900 | 0.701 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20220921 | 0 | 17.485 | 18.29 | 16.795 | 17.06 | 22700 | 17.06 | down | down | correct |
| MYO.US | Myomo Inc | 20220921 | 0 | 1.78 | 1.78 | 1.72 | 1.73 | 14600 | 1.73 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20220921 | 0 | 0.24 | 0.26 | 0.24 | 0.25 | 1290500 | 0.25 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20220921 | 0 | 0.27 | 0.27 | 0.25 | 0.25 | 120400 | 0.25 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20220921 | 0 | 10.64 | 10.64 | 10.58 | 10.61 | 61600 | 10.61 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20220921 | 0 | 9.63 | 9.88 | 9.56 | 9.7 | 33200 | 9.7 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20220921 | 0 | 11.05 | 11.18 | 10.8 | 10.89 | 13800 | 10.89 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20220921 | 0 | 0.12 | 0.13 | 0.12 | 0.12 | 1516200 | 0.12 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20220921 | 0 | 79.2 | 79.21 | 79.2 | 79.21 | 800 | 79.21 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20220921 | 0 | 2.35 | 2.48 | 2.29 | 2.38 | 69300 | 2.38 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20220921 | 0 | 3.77 | 3.81 | 3.684 | 3.69 | 111900 | 3.69 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20220921 | 0 | 4.43 | 4.6 | 4.34 | 4.43 | 1896600 | 4.43 | |||
| NGD.US | New Gold Inc | 20220921 | 0 | 0.89 | 0.9 | 0.83 | 0.87 | 2502300 | 0.87 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20220921 | 0 | 69.62 | 70.08 | 69.2 | 69.3 | 35900 | 69.3 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20220921 | 0 | 8.38 | 8.38 | 8.24 | 8.35 | 33600 | 8.35 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20220921 | 0 | 6.99 | 7 | 6.76 | 6.77 | 130121 | 6.77 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20220921 | 0 | 1.7 | 1.71 | 1.62 | 1.7 | 63500 | 1.7 | |||
| NOG.US | Northern Oil and Gas Inc | 20220921 | 0 | 30.83 | 31 | 29.32 | 29.59 | 631500 | 29.59 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20220921 | 0 | 3.75 | 3.79 | 3.69 | 3.71 | 126400 | 3.71 | down | down | correct |
| NTIP.US | Network | 20220921 | 0 | 2.31 | 2.34 | 2.31 | 2.32 | 9800 | 2.32 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20220921 | 0 | 4.1 | 4.175 | 3.97 | 4.03 | 2157100 | 4.03 | down | down | correct |
| OGEN.US | Oragenics Inc | 20220921 | 0 | 0.26 | 0.26 | 0.25 | 0.25 | 278100 | 0.25 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20220921 | 0 | 1.01 | 1.01 | 0.87 | 0.89 | 436400 | 0.89 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20220921 | 0 | 3.1 | 3.17 | 3.015 | 3.08 | 201300 | 3.08 | down | down | correct |
| PCG.US | PI | 20220921 | 0 | 16.53 | 16.53 | 16.0407 | 16.0407 | 1159 | 16.0407 | down | down | correct |
| PED.US | PEDEVCO Corp | 20220921 | 0 | 1.07 | 1.07 | 1.01 | 1.01 | 293100 | 1.01 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20220921 | 0 | 0.47 | 0.48 | 0.41 | 0.446 | 30300 | 0.446 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20220921 | 0 | 0.7686 | 0.7705 | 0.73 | 0.7319 | 20354 | 0.7319 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20220921 | 0 | 1.67 | 1.71 | 1.62 | 1.64 | 267600 | 1.64 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20220921 | 0 | 3.28 | 3.32 | 3.2 | 3.26 | 39300 | 3.26 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20220921 | 0 | 1.08 | 1.11 | 1.07 | 1.07 | 130455 | 1.07 | down | down | correct |
| PLYM.US | PA | 20220921 | 0 | 25.1 | 25.1108 | 25.1 | 25.1108 | 1001 | 25.1108 | up | down | incorrect |
| PRK.US | Park National Corporation | 20220921 | 0 | 133.15 | 133.7 | 130.74 | 131.91 | 28900 | 131.91 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20220921 | 0 | 8.15 | 8.39 | 7.75 | 7.93 | 263910 | 7.93 | down | down | correct |
| PW.US | Power REIT | 20220921 | 0 | 12 | 12.05 | 11.88 | 12 | 12100 | 12 | |||
| PZG.US | Paramount Gold Nevada Corp | 20220921 | 0 | 0.316 | 0.333 | 0.29 | 0.31 | 185100 | 0.31 | down | down | correct |
| RCG.US | RENN Fund Inc | 20220921 | 0 | 2.21 | 2.21 | 2.17 | 2.21 | 2200 | 2.21 | |||
| REI.US | Ring Energy Inc | 20220921 | 0 | 2.65 | 2.69 | 2.58 | 2.58 | 1404364 | 2.58 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20220921 | 0 | 21.59 | 22.11 | 20.75 | 20.81 | 33800 | 20.81 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20220921 | 0 | 3.02 | 3.049 | 2.9 | 2.99 | 8200 | 2.99 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20220921 | 0 | 6.17 | 6.26 | 6.07 | 6.08 | 137500 | 6.08 | down | up | incorrect |
| RMED.US | Ra Medical Systems Inc | 20220921 | 0 | 0.17 | 0.18 | 0.13 | 0.13 | 77107700 | 0.13 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20220921 | 0 | 2.04 | 2.17 | 2.04 | 2.06 | 25700 | 2.06 | up | up | correct |
| SACC.US | SACC | 20220921 | 0 | 24.59 | 24.71 | 24.544 | 24.71 | 4100 | 24.71 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20220921 | 0 | 4.11 | 4.14 | 4.02 | 4.04 | 152600 | 4.04 | down | down | correct |
| SCCB.US | SCCB | 20220921 | 0 | 24.85 | 24.87 | 24.81 | 24.85 | 4700 | 24.85 | |||
| SCCC.US | SCCC | 20220921 | 0 | 24.9 | 24.936 | 24.85 | 24.85 | 1600 | 24.85 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20220921 | 0 | 0.755 | 0.755 | 0.7001 | 0.74 | 41001 | 0.74 | down | down | correct |
| SEB.US | Seaboard Corporation | 20220921 | 0 | 3610 | 3644.45 | 3538.1899 | 3538.2 | 800 | 3538.2 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20220921 | 0 | 1.41 | 1.44 | 1.33 | 1.35 | 3998400 | 1.35 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20220921 | 0 | 3.2 | 3.32 | 3.2 | 3.32 | 6000 | 3.32 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20220921 | 0 | 5.51 | 5.67 | 5.32 | 5.48 | 746900 | 5.48 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20220921 | 0 | 30.01 | 30.01 | 30.01 | 30.01 | 276 | 30.01 | |||
| SLI.US | Standard Lithium Ltd | 20220921 | 0 | 5.06 | 5.06 | 4.63 | 4.75 | 1538900 | 4.75 | down | up | incorrect |
| SMTS.US | Sierra Metals Inc | 20220921 | 0 | 0.52 | 0.54 | 0.499 | 0.52 | 63200 | 0.52 | |||
| SNMP.US | Evolve Transition Infrastructure LP | 20220921 | 0 | 0.34 | 0.34 | 0.32 | 0.32 | 161900 | 0.32 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20220921 | 0 | 1.07 | 1.1 | 1.05 | 1.06 | 14600 | 1.06 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20220921 | 0 | 2.08 | 2.08 | 1.95 | 1.97 | 158100 | 1.97 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20220921 | 0 | 2.36 | 2.44 | 2.3 | 2.32 | 1386200 | 2.32 | down | down | correct |
| SVT.US | Servotronics Inc | 20220921 | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 500 | 11.68 | |||
| SYN.US | Synthetic Biologics Inc | 20220921 | 0 | 1.2 | 1.2 | 1.11 | 1.16 | 114800 | 1.16 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20220921 | 0 | 17.17 | 20.74 | 17.17 | 20.12 | 19200 | 20.12 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20220921 | 0 | 1.29 | 1.31 | 1.25 | 1.3 | 1994508 | 1.3 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20220921 | 0 | 0.46 | 0.47 | 0.46 | 0.47 | 22800 | 0.47 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20220921 | 0 | 1.23 | 1.24 | 1.2 | 1.2 | 153500 | 1.2 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20220921 | 0 | 0.109 | 0.109 | 0.1 | 0.103 | 5692700 | 0.103 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20220921 | 0 | 77.04 | 77.58 | 75.89 | 76.32 | 34600 | 76.32 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20220921 | 0 | 0.61 | 0.63 | 0.59 | 0.61 | 631800 | 0.61 | |||
| TPHS.US | Trinity Place Holdings Inc | 20220921 | 0 | 0.82 | 0.8543 | 0.8 | 0.85 | 14300 | 0.85 | up | up | correct |
| TRT.US | Trio | 20220921 | 0 | 4.1 | 4.1 | 4.05 | 4.06 | 2200 | 4.06 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20220921 | 0 | 0.42 | 0.43 | 0.41 | 0.43 | 428400 | 0.43 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20220921 | 0 | 0.4175 | 0.4299 | 0.41 | 0.4179 | 184156 | 0.4179 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20220921 | 0 | 0.527 | 0.5298 | 0.502 | 0.5283 | 410272 | 0.5283 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20220921 | 0 | 3.75 | 3.85 | 3.62 | 3.63 | 8142500 | 3.63 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20220921 | 0 | 0.692 | 0.7173 | 0.692 | 0.706 | 7186 | 0.706 | up | up | correct |
| URG.US | Ur | 20220921 | 0 | 1.27 | 1.27 | 1.2 | 1.23 | 1279100 | 1.23 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20220921 | 0 | 0.44 | 0.45 | 0.42 | 0.45 | 416500 | 0.45 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20220921 | 0 | 31.02 | 31.3 | 30.37 | 30.37 | 178100 | 30.37 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20220921 | 0 | 3.73 | 3.91 | 3.73 | 3.91 | 1900 | 3.91 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20220921 | 0 | 6.45 | 6.59 | 6.22 | 6.25 | 2284184 | 6.25 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20220921 | 0 | 11.3671 | 11.385 | 11.31 | 11.38 | 28647 | 11.335 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20220921 | 0 | 0.54 | 0.55 | 0.53 | 0.54 | 151700 | 0.54 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20220921 | 0 | 8.52 | 8.62 | 8.5 | 8.55 | 108400 | 8.55 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20220921 | 0 | 1.71 | 1.71 | 1.66 | 1.69 | 40900 | 1.69 | down | down | correct |
| WBEV.US | Winc Inc. | 20220921 | 0 | 0.92 | 1.1 | 0.809 | 1.03 | 180600 | 1.03 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20220921 | 0 | 1.73 | 1.84 | 1.69 | 1.75 | 15500 | 1.75 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20220921 | 0 | 1.33 | 1.33 | 1.21 | 1.24 | 139800 | 1.24 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20220921 | 0 | 1.4 | 1.42 | 1.38 | 1.42 | 6200 | 1.42 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20220921 | 0 | 1.32 | 1.35 | 1.27 | 1.29 | 326100 | 1.29 | down | down | correct |
| WYY.US | WidePoint Corporation | 20220921 | 0 | 2.04 | 2.04 | 1.9399 | 1.95 | 21931 | 1.95 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20220921 | 0 | 0.55 | 0.56 | 0.55 | 0.56 | 10700 | 0.56 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20220921 | 0 | 0.64 | 0.64 | 0.61 | 0.61 | 8900 | 0.61 | down | down | correct |
| YCBD.US | P | 20220921 | 0 | 3.445 | 3.5499 | 3.445 | 3.52 | 4262 | 3.52 | up | up | correct |
| ZDGE.US | Zedge Inc | 20220921 | 0 | 2.93 | 2.95 | 2.79 | 2.86 | 26500 | 2.86 | down | down | correct |
| ZOM.US | Zomedica Corp | 20220921 | 0 | 0.23 | 0.237 | 0.22 | 0.227 | 9118000 | 0.227 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.