CollectAI
close-nysemkt_stocks
2022/09/23
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20220923 | 0 | 16.7 | 16.7 | 16.7 | 16.7 | 141 | 16.7 | |||
| AAU.US | Almaden Minerals Ltd | 20220923 | 0 | 0.23 | 0.23 | 0.2 | 0.22 | 248000 | 0.22 | down | up | incorrect |
| ACU.US | Acme United Corporation | 20220923 | 0 | 27.56 | 27.56 | 26.32 | 26.32 | 1554 | 26.1642 | down | up | incorrect |
| AE.US | Adams Resources & Energy Inc | 20220923 | 0 | 29 | 29.24 | 27.77 | 29 | 78400 | 29 | |||
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20220923 | 0 | 4.75 | 4.77 | 4.67 | 4.73 | 39300 | 4.73 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20220923 | 0 | 0.597 | 0.65 | 0.597 | 0.604 | 9500 | 0.604 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20220923 | 0 | 0.57 | 0.6 | 0.55 | 0.57 | 76300 | 0.57 | |||
| AINC.US | Ashford Inc | 20220923 | 0 | 14.59 | 14.59 | 13 | 13 | 19100 | 13 | down | down | correct |
| AIRI.US | Air Industries Group | 20220923 | 0 | 0.7 | 0.7 | 0.66 | 0.66 | 88700 | 0.66 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20220923 | 0 | 0.33 | 0.342 | 0.26 | 0.318 | 104200 | 0.318 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20220923 | 0 | 0.08 | 0.08 | 0.07 | 0.08 | 5150200 | 0.08 | |||
| AMS.US | American Shared Hospital Services | 20220923 | 0 | 2.64 | 2.74 | 2.58 | 2.65 | 37600 | 2.65 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20220923 | 0 | 13.91 | 14.29 | 13.04 | 13.34 | 81700 | 13.34 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20220923 | 0 | 3.95 | 3.99 | 3.91 | 3.99 | 48800 | 3.99 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20220923 | 0 | 4.7 | 4.92 | 4.56 | 4.92 | 6300 | 4.92 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20220923 | 0 | 0.5 | 0.51 | 0.49 | 0.51 | 790200 | 0.51 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20220923 | 0 | 0.46 | 0.5 | 0.43 | 0.45 | 928300 | 0.45 | down | up | incorrect |
| ATEST.US | H | 20220923 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20220923 | 0 | 7.29 | 7.344 | 7.08 | 7.3 | 129200 | 7.3 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20220923 | 0 | 0.25 | 0.27 | 0.24 | 0.24 | 508100 | 0.24 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20220923 | 0 | 2.88 | 2.88 | 2.75 | 2.77 | 8700 | 2.77 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20220923 | 0 | 12.01 | 12.5 | 11.53 | 11.81 | 22500 | 11.81 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20220923 | 0 | 26.2 | 26.35 | 25.3 | 26.08 | 2000 | 26.08 | down | up | incorrect |
| BGI.US | Birks Group Inc | 20220923 | 0 | 5.56 | 5.57 | 5.37 | 5.44 | 10500 | 5.44 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20220923 | 0 | 27.48 | 27.57 | 27.06 | 27.48 | 11700 | 27.48 | |||
| BKTI.US | BK Technologies Corporation | 20220923 | 0 | 2 | 2.14 | 1.99 | 2.05 | 40900 | 2.05 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20220923 | 0 | 13.0965 | 13.56 | 13 | 13.26 | 24100 | 13.26 | up | up | correct |
| BRG.US | PD | 20220923 | 0 | 24.97 | 24.9745 | 24.97 | 24.9701 | 3650 | 24.9701 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20220923 | 0 | 2.77 | 2.85 | 2.54 | 2.55 | 122300 | 2.55 | down | down | correct |
| BTG.US | B2Gold Corp | 20220923 | 0 | 3.07 | 3.08 | 2.96 | 2.98 | 12222700 | 2.98 | down | up | incorrect |
| BTN.US | Ballantyne Strong Inc | 20220923 | 0 | 2.09 | 2.1 | 2 | 2.1 | 21000 | 2.1 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20220923 | 0 | 1.35 | 1.351 | 1.22 | 1.25 | 74400 | 1.25 | down | up | incorrect |
| CANF.US | Can | 20220923 | 0 | 0.83 | 0.83 | 0.74 | 0.74 | 160700 | 0.74 | down | down | correct |
| CCF.US | Chase Corporation | 20220923 | 0 | 84.83 | 84.83 | 82.27 | 83.75 | 19600 | 83.75 | down | down | correct |
| CEI.US | Camber Energy Inc | 20220923 | 0 | 0.2026 | 0.204 | 0.1899 | 0.1986 | 24339735 | 0.1986 | down | down | correct |
| CET.US | Central Securities Corp | 20220923 | 0 | 34 | 34.13 | 33.52 | 33.79 | 28200 | 33.79 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20220923 | 0 | 9.88 | 9.88 | 9.74 | 9.79 | 23454 | 9.79 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20220923 | 0 | 2.78 | 2.8 | 2.75 | 2.75 | 225400 | 2.75 | down | down | correct |
| CIX.US | CompX International Inc | 20220923 | 0 | 18.13 | 18.13 | 16.51 | 16.94 | 5100 | 16.94 | down | down | correct |
| CKX.US | CKX Lands Inc | 20220923 | 0 | 10.45 | 10.68 | 10.22 | 10.5 | 6900 | 10.5 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20220923 | 0 | 8.71 | 8.72 | 8.39 | 8.6 | 2895114 | 8.6 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20220923 | 0 | 9.41 | 9.44 | 9.06 | 9.06 | 16104 | 9.06 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20220923 | 0 | 10.03 | 10.03 | 9.5 | 9.6 | 9500 | 9.6 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20220923 | 0 | 8.95 | 9 | 8.11 | 8.5 | 4800 | 8.5 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20220923 | 0 | 0.15 | 0.15 | 0.13 | 0.14 | 147800 | 0.14 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20220923 | 0 | 53.73 | 53.91 | 51.01 | 51.76 | 300600 | 51.76 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20220923 | 0 | 8.3 | 8.38 | 8.03 | 8.19 | 1759868 | 8.19 | down | down | correct |
| CVM.US | CEL | 20220923 | 0 | 3.51 | 3.6 | 3.31 | 3.5 | 250300 | 3.5 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20220923 | 0 | 25.77 | 25.77 | 25.5 | 25.5 | 1500 | 25.5 | down | down | correct |
| CYBN.US | Cybin Inc | 20220923 | 0 | 0.619 | 0.636 | 0.525 | 0.545 | 1409100 | 0.545 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20220923 | 0 | 1.85 | 1.86 | 1.81 | 1.81 | 446585 | 1.81 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20220923 | 0 | 197.3 | 204.56 | 197.3 | 203.01 | 1600 | 203.01 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20220923 | 0 | 15.54 | 15.92 | 15.02 | 15.38 | 23600 | 15.38 | down | up | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20220923 | 0 | 6.23 | 6.245 | 6.2 | 6.2 | 51023 | 6.2 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20220923 | 0 | 1.13 | 1.14 | 1.06 | 1.08 | 6549400 | 1.08 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20220923 | 0 | 0.298 | 0.299 | 0.254 | 0.27 | 427700 | 0.27 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20220923 | 0 | 0.33 | 0.35 | 0.33 | 0.35 | 3400 | 0.35 | up | up | correct |
| DXR.US | Daxor Corporation | 20220923 | 0 | 13.11 | 13.11 | 12.94 | 12.94 | 1100 | 12.94 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20220923 | 0 | 6.44 | 6.44 | 6.29 | 6.31 | 215681 | 6.31 | down | down | correct |
| ECF.US | PA | 20220923 | 0 | 23.33 | 23.43 | 23.3 | 23.3 | 2253 | 23.3 | down | up | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20220923 | 0 | 9.94 | 9.9551 | 9.82 | 9.87 | 194544 | 9.87 | down | down | correct |
| ELA.US | Envela Corporation | 20220923 | 0 | 5.36 | 5.4 | 5.08 | 5.08 | 85800 | 5.08 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20220923 | 0 | 21.95 | 22.29 | 21.9 | 21.9 | 600 | 21.9 | down | down | correct |
| ELMD.US | Electromed Inc | 20220923 | 0 | 10.8 | 10.8 | 10.05 | 10.11 | 31500 | 10.11 | down | down | correct |
| EMAN.US | eMagin Corporation | 20220923 | 0 | 0.62 | 0.63 | 0.61 | 0.61 | 172400 | 0.61 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20220923 | 0 | 1.73 | 1.73 | 1.62 | 1.65 | 247300 | 1.65 | down | down | correct |
| ENSV.US | Enservco Corporation | 20220923 | 0 | 1.28 | 1.29 | 1.12 | 1.25 | 253800 | 1.25 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20220923 | 0 | 8.79 | 8.79 | 8.63 | 8.67 | 30702 | 8.67 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20220923 | 0 | 7.56 | 7.59 | 6.76 | 6.83 | 440400 | 6.83 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20220923 | 0 | 3.29 | 3.315 | 3.12 | 3.19 | 3242800 | 3.19 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20220923 | 0 | 9.18 | 9.18 | 8.99 | 9.03 | 90250 | 9.03 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20220923 | 0 | 11.6 | 11.7502 | 11.45 | 11.46 | 34291 | 11.46 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20220923 | 0 | 13.5 | 14.75 | 13.2 | 13.5 | 8900 | 13.5 | |||
| EVBN.US | Evans Bancorp Inc | 20220923 | 0 | 37.63 | 37.98 | 37.56 | 37.84 | 5100 | 37.84 | up | up | correct |
| EVI.US | EVI Industries Inc | 20220923 | 0 | 13.39 | 14.18 | 13.02 | 14.18 | 18800 | 14.18 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20220923 | 0 | 8.58 | 8.71 | 8.53 | 8.67 | 131449 | 8.67 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20220923 | 0 | 9.7 | 9.72 | 9.47 | 9.54 | 373769 | 9.54 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20220923 | 0 | 0.35 | 0.35 | 0.32 | 0.32 | 29000 | 0.32 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20220923 | 0 | 2.6 | 2.61 | 2.57 | 2.59 | 2380300 | 2.59 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20220923 | 0 | 4.98 | 4.98 | 4.6 | 4.61 | 134000 | 4.61 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20220923 | 0 | 14.54 | 14.55 | 14 | 14.15 | 170700 | 14.15 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20220923 | 0 | 7.34 | 7.51 | 6.85 | 7.1 | 49200 | 7.1 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20220923 | 0 | 1.75 | 1.76 | 1.69 | 1.7 | 38500 | 1.7 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20220923 | 0 | 2.89 | 2.93 | 2.78 | 2.84 | 1054100 | 2.84 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20220923 | 0 | 6.48 | 6.49 | 6.35 | 6.37 | 99900 | 6.37 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20220923 | 0 | 0.41 | 0.41 | 0.384 | 0.389 | 184700 | 0.389 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20220923 | 0 | 0.48 | 0.48 | 0.45 | 0.46 | 505400 | 0.46 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20220923 | 0 | 1.2 | 1.21 | 1.04 | 1.1 | 64300 | 1.1 | down | down | correct |
| GGN.US | PB | 20220923 | 0 | 22.72 | 22.8174 | 22.5 | 22.5001 | 15274 | 22.5001 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20220923 | 0 | 5.71 | 5.82 | 5.52 | 5.64 | 423300 | 5.64 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20220923 | 0 | 7.11 | 7.2 | 6.85 | 6.98 | 253700 | 6.98 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20220923 | 0 | 15.15 | 15.15 | 14.52 | 14.59 | 11500 | 14.59 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20220923 | 0 | 6.95 | 6.98 | 6.65 | 6.71 | 100700 | 6.71 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20220923 | 0 | 1.63 | 1.63 | 1.55 | 1.56 | 799100 | 1.56 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20220923 | 0 | 0.0525 | 0.07 | 0.0297 | 0.055 | 1288332 | 0.055 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20220923 | 0 | 8.5 | 9.85 | 8.4 | 9.22 | 244800 | 9.22 | up | up | correct |
| GROY.US | WT | 20220923 | 0 | 0.2901 | 0.2901 | 0.2901 | 0.2901 | 1201 | 0.2901 | |||
| GSAT.US | Globalstar Inc | 20220923 | 0 | 1.65 | 1.68 | 1.56 | 1.6 | 7047400 | 1.6 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20220923 | 0 | 1.23 | 1.24 | 1.15 | 1.15 | 6635500 | 1.15 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20220923 | 0 | 10.69 | 10.73 | 10.55 | 10.57 | 18100 | 10.57 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20220923 | 0 | 3.7 | 3.7 | 3.15 | 3.17 | 765900 | 3.17 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20220923 | 0 | 4.21 | 4.21 | 4.06 | 4.08 | 128700 | 4.08 | down | down | correct |
| IBIO.US | iBio Inc | 20220923 | 0 | 0.36 | 0.36 | 0.32 | 0.34 | 1318800 | 0.34 | down | down | correct |
| ID.US | PARTS iD Inc | 20220923 | 0 | 1.11 | 1.28 | 1.11 | 1.23 | 129300 | 1.23 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20220923 | 0 | 1.52 | 1.52 | 1.39 | 1.44 | 2700 | 1.44 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20220923 | 0 | 0.45 | 0.47 | 0.43 | 0.43 | 278900 | 0.43 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20220923 | 0 | 2.11 | 2.29 | 2.08 | 2.11 | 5100 | 2.11 | |||
| IMH.US | Impac Mortgage Holdings Inc | 20220923 | 0 | 0.4 | 0.4 | 0.37 | 0.38 | 13400 | 0.38 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20220923 | 0 | 43.38 | 43.52 | 41.87 | 41.99 | 756800 | 41.99 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20220923 | 0 | 5.72 | 5.752 | 5.41 | 5.6 | 425100 | 5.6 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20220923 | 0 | 6.95 | 6.96 | 6.73 | 6.73 | 46600 | 6.73 | down | down | correct |
| INTT.US | inTEST Corporation | 20220923 | 0 | 7.77 | 8.01 | 7.55 | 7.65 | 53900 | 7.65 | down | down | correct |
| INUV.US | Inuvo Inc | 20220923 | 0 | 0.45 | 0.45 | 0.42 | 0.44 | 380800 | 0.44 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20220923 | 0 | 12.75 | 12.75 | 12.03 | 12.5 | 14200 | 12.5 | down | up | incorrect |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20220923 | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 0 | 26.39 | |||
| ISDR.US | Issuer Direct Corporation | 20220923 | 0 | 20.52 | 20.58 | 19.51 | 19.57 | 3000 | 19.57 | down | up | incorrect |
| ISR.US | Isoray Inc | 20220923 | 0 | 0.3 | 0.3 | 0.28 | 0.28 | 303400 | 0.28 | down | up | incorrect |
| ITP.US | IT Tech Packaging Inc | 20220923 | 0 | 0.82 | 0.82 | 0.72 | 0.78 | 32400 | 0.78 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20220923 | 0 | 0.6 | 0.6 | 0.54 | 0.54 | 94000 | 0.54 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20220923 | 0 | 0.64 | 0.64 | 0.57 | 0.64 | 430700 | 0.64 | |||
| KIQ.US | Kelso Technologies Inc | 20220923 | 0 | 0.36 | 0.36 | 0.32 | 0.32 | 14800 | 0.32 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20220923 | 0 | 1.3 | 1.37 | 1.27 | 1.31 | 195000 | 1.31 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20220923 | 0 | 1.17 | 1.18 | 1.11 | 1.18 | 434500 | 1.18 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20220923 | 0 | 38.74 | 38.74 | 36.44 | 36.65 | 271600 | 36.65 | down | down | correct |
| LGL.US | The LGL Group Inc | 20220923 | 0 | 11.55 | 11.82 | 11.5 | 11.53 | 10500 | 11.53 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20220923 | 0 | 161.77 | 161.77 | 152.65 | 155.18 | 3603900 | 155.18 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20220923 | 0 | 0.44 | 0.44 | 0.4 | 0.4 | 540400 | 0.4 | down | up | incorrect |
| LOV.US | Spark Networks SE | 20220923 | 0 | 2.3 | 2.33 | 2.22 | 2.28 | 43400 | 2.28 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20220923 | 0 | 2.09 | 2.183 | 2.03 | 2.067 | 81300 | 2.067 | down | down | correct |
| MAG.US | MAG Silver Corp | 20220923 | 0 | 11.8 | 11.9 | 11.31 | 11.77 | 1241900 | 11.77 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20220923 | 0 | 15.36 | 15.39 | 14.75 | 15.3 | 15500 | 15.3 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20220923 | 0 | 1.35 | 1.351 | 1.12 | 1.12 | 134200 | 1.12 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20220923 | 0 | 0.74 | 0.76 | 0.68 | 0.74 | 64700 | 0.74 | |||
| MMX.US | Maverix Metals Inc | 20220923 | 0 | 3.27 | 3.301 | 3.17 | 3.2 | 177000 | 3.2 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20220923 | 0 | 0.64 | 0.64 | 0.59 | 0.59 | 43900 | 0.59 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20220923 | 0 | 3.8 | 3.8 | 3.52 | 3.59 | 298900 | 3.59 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20220923 | 0 | 0.671 | 0.683 | 0.613 | 0.629 | 448800 | 0.629 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20220923 | 0 | 15.85 | 16.01 | 15 | 15.14 | 8500 | 15.14 | down | down | correct |
| MYO.US | Myomo Inc | 20220923 | 0 | 1.69 | 1.705 | 1.68 | 1.7 | 11800 | 1.7 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20220923 | 0 | 0.24 | 0.24 | 0.23 | 0.23 | 2175700 | 0.23 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20220923 | 0 | 0.24 | 0.25 | 0.23 | 0.24 | 107900 | 0.24 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20220923 | 0 | 10.5 | 10.54 | 10.38 | 10.46 | 127696 | 10.409 | down | up | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20220923 | 0 | 9.43 | 9.5964 | 9.38 | 9.38 | 10556 | 9.3401 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20220923 | 0 | 10.62 | 10.62 | 10.48 | 10.53 | 5265 | 10.486 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20220923 | 0 | 0.12 | 0.12 | 0.1 | 0.11 | 1771000 | 0.11 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20220923 | 0 | 78.29 | 78.29 | 77.26 | 77.5 | 2900 | 77.5 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20220923 | 0 | 2.23 | 2.33 | 2.08 | 2.1 | 166100 | 2.1 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20220923 | 0 | 3.6 | 3.6 | 3.29 | 3.32 | 238600 | 3.32 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20220923 | 0 | 4.38 | 4.42 | 4.22 | 4.31 | 1643300 | 4.31 | down | down | correct |
| NGD.US | New Gold Inc | 20220923 | 0 | 0.83 | 0.84 | 0.78 | 0.79 | 3498000 | 0.79 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20220923 | 0 | 68.87 | 68.87 | 67.23 | 67.82 | 31628 | 67.2498 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20220923 | 0 | 8.18 | 8.19 | 7.98 | 8.1 | 62955 | 8.1 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20220923 | 0 | 6.52 | 6.52 | 6.11 | 6.16 | 135010 | 6.16 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20220923 | 0 | 1.62 | 1.66 | 1.5 | 1.56 | 70300 | 1.56 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20220923 | 0 | 26.99 | 26.99 | 25.61 | 25.77 | 1198181 | 25.5155 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20220923 | 0 | 3.61 | 3.62 | 3.43 | 3.475 | 168008 | 3.475 | down | down | correct |
| NTIP.US | Network | 20220923 | 0 | 2.32 | 2.34 | 2.24 | 2.25 | 24900 | 2.25 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20220923 | 0 | 3.75 | 3.76 | 3.5 | 3.54 | 3628400 | 3.54 | down | down | correct |
| OGEN.US | Oragenics Inc | 20220923 | 0 | 0.24 | 0.25 | 0.22 | 0.23 | 308200 | 0.23 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20220923 | 0 | 0.79 | 0.82 | 0.7 | 0.76 | 567400 | 0.76 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20220923 | 0 | 2.93 | 3.07 | 2.89 | 3.03 | 408300 | 3.03 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20220923 | 0 | 0.99 | 0.993 | 0.902 | 0.913 | 611400 | 0.913 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20220923 | 0 | 0.44 | 0.44 | 0.36 | 0.393 | 48200 | 0.393 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20220923 | 0 | 0.74 | 0.74 | 0.64 | 0.7 | 18900 | 0.7 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20220923 | 0 | 1.53 | 1.55 | 1.41 | 1.47 | 370200 | 1.47 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20220923 | 0 | 3.1 | 3.12 | 2.86 | 2.92 | 73500 | 2.92 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20220923 | 0 | 1.07 | 1.07 | 1.03 | 1.03 | 190016 | 1.03 | down | down | correct |
| PLYM.US | PA | 20220923 | 0 | 25.1001 | 25.11 | 25.1 | 25.11 | 3822 | 25.11 | up | down | incorrect |
| PRK.US | Park National Corporation | 20220923 | 0 | 126.93 | 127.88 | 126.28 | 127.6 | 21200 | 127.6 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20220923 | 0 | 6.8 | 6.8 | 6.3 | 6.38 | 59900 | 6.38 | down | down | correct |
| PW.US | Power REIT | 20220923 | 0 | 12.11 | 12.11 | 10.6 | 11.3 | 16800 | 11.3 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20220923 | 0 | 0.32 | 0.32 | 0.296 | 0.296 | 92800 | 0.296 | down | down | correct |
| RCG.US | RENN Fund Inc | 20220923 | 0 | 2.14 | 2.2 | 2.04 | 2.15 | 8100 | 2.15 | up | up | correct |
| REI.US | Ring Energy Inc | 20220923 | 0 | 2.43 | 2.43 | 2.19 | 2.31 | 3494800 | 2.31 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20220923 | 0 | 19.5 | 19.5 | 16.93 | 17.15 | 76300 | 17.15 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20220923 | 0 | 2.75 | 2.86 | 2.75 | 2.78 | 9900 | 2.78 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20220923 | 0 | 5.68 | 5.72 | 5.47 | 5.57 | 191700 | 5.57 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20220923 | 0 | 0.1271 | 0.134 | 0.12 | 0.129 | 120230 | 6.45 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20220923 | 0 | 1.99 | 2 | 1.95 | 1.98 | 53500 | 1.98 | down | down | correct |
| SACC.US | SACC | 20220923 | 0 | 24.49 | 24.636 | 24.49 | 24.636 | 600 | 24.636 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20220923 | 0 | 3.97 | 3.98 | 3.82 | 3.91 | 378000 | 3.91 | down | down | correct |
| SCCB.US | SCCB | 20220923 | 0 | 24.9 | 24.9 | 24.9 | 24.9 | 1100 | 24.9 | |||
| SCCC.US | SCCC | 20220923 | 0 | 24.8 | 24.8 | 24.6 | 24.65 | 11900 | 24.65 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20220923 | 0 | 0.7 | 0.7 | 0.62 | 0.64 | 115200 | 0.64 | down | down | correct |
| SEB.US | Seaboard Corporation | 20220923 | 0 | 3505 | 3515 | 3367.6799 | 3393.6299 | 700 | 3393.6299 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20220923 | 0 | 1.26 | 1.34 | 1.255 | 1.32 | 4204300 | 1.32 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20220923 | 0 | 3.19 | 3.27 | 3.01 | 3.01 | 4400 | 3.01 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20220923 | 0 | 5.28 | 5.28 | 4.85 | 4.92 | 1364100 | 4.92 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20220923 | 0 | 29.25 | 29.25 | 29.25 | 29.25 | 600 | 29.25 | |||
| SLI.US | Standard Lithium Ltd | 20220923 | 0 | 4.47 | 4.49 | 4.21 | 4.3 | 1090200 | 4.3 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20220923 | 0 | 0.475 | 0.475 | 0.439 | 0.46 | 85300 | 0.46 | down | up | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20220923 | 0 | 0.34 | 0.34 | 0.31 | 0.31 | 315800 | 0.31 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20220923 | 0 | 1 | 1.02 | 0.94 | 0.99 | 73400 | 0.99 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20220923 | 0 | 1.9 | 1.9 | 1.75 | 1.75 | 394500 | 1.75 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20220923 | 0 | 2.24 | 2.27 | 2.08 | 2.12 | 2054700 | 2.12 | down | down | correct |
| SVT.US | Servotronics Inc | 20220923 | 0 | 11.54 | 12.29 | 11.28 | 12.29 | 10600 | 12.29 | up | down | incorrect |
| SYN.US | Synthetic Biologics Inc | 20220923 | 0 | 1.12 | 1.13 | 1.05 | 1.06 | 33100 | 1.06 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20220923 | 0 | 18.4 | 18.4 | 12.928 | 17.3 | 141200 | 17.3 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20220923 | 0 | 1.25 | 1.25 | 1.15 | 1.16 | 2882800 | 1.16 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20220923 | 0 | 0.5 | 0.5 | 0.44 | 0.47 | 96900 | 0.47 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20220923 | 0 | 1.1 | 1.11 | 1 | 1.06 | 192100 | 1.06 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20220923 | 0 | 0.108 | 0.114 | 0.104 | 0.112 | 3293600 | 0.112 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20220923 | 0 | 74.33 | 75.03 | 74.07 | 75.02 | 31200 | 75.02 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20220923 | 0 | 0.59 | 0.61 | 0.55 | 0.59 | 586100 | 0.59 | |||
| TPHS.US | Trinity Place Holdings Inc | 20220923 | 0 | 0.8111 | 0.8205 | 0.73 | 0.73 | 43400 | 0.73 | down | down | correct |
| TRT.US | Trio | 20220923 | 0 | 4.5 | 5.07 | 4.44 | 4.88 | 152300 | 4.88 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20220923 | 0 | 0.42 | 0.42 | 0.37 | 0.38 | 1030600 | 0.38 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20220923 | 0 | 0.41 | 0.41 | 0.37 | 0.38 | 463200 | 0.38 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20220923 | 0 | 0.52 | 0.52 | 0.49 | 0.5 | 642100 | 0.5 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20220923 | 0 | 3.5 | 3.5 | 3.2 | 3.28 | 14385300 | 3.28 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20220923 | 0 | 0.66 | 0.66 | 0.561 | 0.583 | 55600 | 0.583 | down | down | correct |
| URG.US | Ur | 20220923 | 0 | 1.13 | 1.14 | 1.08 | 1.1 | 2002400 | 1.1 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20220923 | 0 | 0.43 | 0.43 | 0.38 | 0.4 | 539500 | 0.4 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20220923 | 0 | 29.82 | 30 | 29.22 | 29.53 | 354800 | 29.53 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20220923 | 0 | 3.65 | 3.8 | 3.62 | 3.72 | 3700 | 3.72 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20220923 | 0 | 5.78 | 5.78 | 5.465 | 5.59 | 3717670 | 5.59 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20220923 | 0 | 11.28 | 11.28 | 10.97 | 11.1 | 25400 | 11.1 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20220923 | 0 | 0.55 | 0.55 | 0.52 | 0.54 | 106800 | 0.54 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20220923 | 0 | 8.36 | 8.43 | 8.33 | 8.36 | 94800 | 8.36 | |||
| VNRX.US | VolitionRx Limited | 20220923 | 0 | 1.6 | 1.62 | 1.53 | 1.57 | 149400 | 1.57 | down | down | correct |
| WBEV.US | Winc Inc. | 20220923 | 0 | 1.02 | 1.03 | 0.88 | 0.946 | 33000 | 0.946 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20220923 | 0 | 1.61 | 1.626 | 1.47 | 1.48 | 84800 | 1.48 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20220923 | 0 | 1.21 | 1.24 | 1.2 | 1.22 | 358700 | 1.22 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20220923 | 0 | 1.36 | 1.36 | 1.28 | 1.31 | 27200 | 1.31 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20220923 | 0 | 1.21 | 1.22 | 1.15 | 1.19 | 483300 | 1.19 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20220923 | 0 | 1.96 | 2.01 | 1.92 | 1.98 | 29331 | 1.98 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20220923 | 0 | 0.52 | 0.54 | 0.52 | 0.52 | 61400 | 0.52 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20220923 | 0 | 0.6 | 0.62 | 0.59 | 0.61 | 137100 | 0.61 | up | down | incorrect |
| YCBD.US | P | 20220923 | 0 | 3.43 | 3.55 | 3.396 | 3.5001 | 9437 | 3.5001 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20220923 | 0 | 2.46 | 2.567 | 2.36 | 2.37 | 163300 | 2.37 | down | down | correct |
| ZOM.US | Zomedica Corp | 20220923 | 0 | 0.21 | 0.212 | 0.201 | 0.209 | 9295100 | 0.209 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.