CollectAI
close-nysemkt_stocks
2022/09/26
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20220926 | 0 | 15.5 | 15.5 | 15.07 | 15.07 | 2428 | 15.07 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20220926 | 0 | 0.22 | 0.22 | 0.2 | 0.2 | 323600 | 0.2 | down | down | correct |
| ACU.US | Acme United Corporation | 20220926 | 0 | 25.94 | 25.98 | 23.75 | 24.08 | 17100 | 23.9375 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20220926 | 0 | 29.3 | 29.3 | 27.71 | 28.25 | 30300 | 28.25 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20220926 | 0 | 4.72 | 4.75 | 4.64 | 4.68 | 45800 | 4.68 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20220926 | 0 | 0.59 | 0.638 | 0.59 | 0.598 | 10600 | 0.598 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20220926 | 0 | 0.58 | 0.62 | 0.56 | 0.62 | 103200 | 0.62 | up | up | correct |
| AINC.US | Ashford Inc | 20220926 | 0 | 12.31 | 13.12 | 11.396 | 11.68 | 16800 | 11.68 | down | down | correct |
| AIRI.US | Air Industries Group | 20220926 | 0 | 0.66 | 0.7 | 0.66 | 0.69 | 20100 | 0.69 | up | down | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20220926 | 0 | 0.3 | 0.337 | 0.286 | 0.3 | 15600 | 0.3 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20220926 | 0 | 0.07 | 0.08 | 0.06 | 0.07 | 8918100 | 0.07 | |||
| AMS.US | American Shared Hospital Services | 20220926 | 0 | 2.59 | 2.65 | 2.59 | 2.62 | 8100 | 2.62 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20220926 | 0 | 13.4 | 13.69 | 12.75 | 12.82 | 62600 | 12.82 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20220926 | 0 | 3.96 | 4.06 | 3.93 | 4.05 | 41500 | 4.05 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20220926 | 0 | 4.92 | 4.92 | 4.63 | 4.63 | 1200 | 4.63 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20220926 | 0 | 0.5062 | 0.5062 | 0.475 | 0.4832 | 467489 | 0.4832 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20220926 | 0 | 0.49 | 0.5 | 0.4 | 0.42 | 1263600 | 0.42 | down | down | correct |
| ATEST.US | H | 20220926 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20220926 | 0 | 7.1 | 7.7 | 7.1 | 7.3 | 84800 | 7.3 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20220926 | 0 | 0.25 | 0.25 | 0.23 | 0.24 | 551500 | 0.24 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20220926 | 0 | 2.77 | 2.87 | 2.77 | 2.77 | 1100 | 2.77 | |||
| BATL.US | Battalion Oil Corporation | 20220926 | 0 | 11.837 | 12.23 | 11.46 | 11.77 | 5600 | 11.77 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20220926 | 0 | 26.5 | 26.5 | 25.95 | 25.95 | 2400 | 25.95 | down | up | incorrect |
| BGI.US | Birks Group Inc | 20220926 | 0 | 5.4 | 5.4 | 5.2 | 5.32 | 35300 | 5.32 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20220926 | 0 | 27.48 | 27.48 | 26.76 | 27.12 | 20900 | 27.12 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20220926 | 0 | 2.05 | 2.13 | 2 | 2.08 | 36600 | 2.08 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20220926 | 0 | 13.19 | 13.6204 | 12.92 | 13.14 | 12400 | 13.14 | down | down | correct |
| BRG.US | PD | 20220926 | 0 | 24.97 | 24.97 | 24.95 | 24.97 | 44243 | 24.97 | |||
| BRN.US | Barnwell Industries Inc | 20220926 | 0 | 2.55 | 2.7 | 2.55 | 2.67 | 64200 | 2.67 | up | up | correct |
| BTG.US | B2Gold Corp | 20220926 | 0 | 3.01 | 3.02 | 2.81 | 2.85 | 12672000 | 2.85 | down | up | incorrect |
| BTN.US | Ballantyne Strong Inc | 20220926 | 0 | 2.02 | 2.1 | 1.93 | 1.99 | 26000 | 1.99 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20220926 | 0 | 1.26 | 1.29 | 0.962 | 1 | 410200 | 1 | down | down | correct |
| CANF.US | Can | 20220926 | 0 | 0.77 | 0.78 | 0.75 | 0.76 | 46700 | 0.76 | down | down | correct |
| CCF.US | Chase Corporation | 20220926 | 0 | 84.1 | 84.85 | 82.71 | 83 | 13478 | 83 | down | up | incorrect |
| CEI.US | Camber Energy Inc | 20220926 | 0 | 0.1998 | 0.2075 | 0.1865 | 0.1885 | 27111831 | 0.1885 | down | down | correct |
| CET.US | Central Securities Corp | 20220926 | 0 | 33.68 | 34.16 | 33.26 | 33.32 | 18400 | 33.32 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20220926 | 0 | 9.76 | 9.76 | 9.63 | 9.66 | 31217 | 9.66 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20220926 | 0 | 2.75 | 2.78 | 2.69 | 2.69 | 244800 | 2.69 | down | down | correct |
| CIX.US | CompX International Inc | 20220926 | 0 | 16.6 | 17.34 | 16.33 | 17.34 | 5400 | 17.34 | up | up | correct |
| CKX.US | CKX Lands Inc | 20220926 | 0 | 10.48 | 10.48 | 10.31 | 10.32 | 1000 | 10.32 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20220926 | 0 | 8.41 | 8.5 | 8.04 | 8.18 | 3116194 | 8.18 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20220926 | 0 | 9.04 | 9.21 | 8.75 | 8.78 | 34242 | 8.78 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20220926 | 0 | 10.55 | 10.55 | 9.5 | 9.71 | 3000 | 9.71 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20220926 | 0 | 8.6 | 8.78 | 8.6 | 8.67 | 2100 | 8.67 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20220926 | 0 | 0.15 | 0.15 | 0.13 | 0.13 | 184200 | 0.13 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20220926 | 0 | 51 | 52.94 | 50.45 | 50.82 | 265200 | 50.82 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20220926 | 0 | 8.01 | 8.1036 | 7.76 | 7.86 | 1412835 | 7.86 | down | down | correct |
| CVM.US | CEL | 20220926 | 0 | 3.4 | 3.67 | 3.33 | 3.38 | 103900 | 3.38 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20220926 | 0 | 25.5 | 25.5 | 25.5 | 25.5 | 200 | 25.5 | |||
| CYBN.US | Cybin Inc | 20220926 | 0 | 0.532 | 0.567 | 0.499 | 0.516 | 1198000 | 0.516 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20220926 | 0 | 1.81 | 1.82 | 1.78 | 1.79 | 308371 | 1.79 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20220926 | 0 | 204.5 | 208 | 190.51 | 193 | 3200 | 193 | down | up | incorrect |
| DLA.US | Delta Apparel Inc | 20220926 | 0 | 15.41 | 15.56 | 15.01 | 15.05 | 48200 | 15.05 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20220926 | 0 | 6.21 | 6.21 | 6.1 | 6.12 | 77600 | 6.12 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20220926 | 0 | 1.05 | 1.11 | 1.05 | 1.06 | 5508400 | 1.06 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20220926 | 0 | 0.27 | 0.29 | 0.254 | 0.254 | 302800 | 0.254 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20220926 | 0 | 0.344 | 0.344 | 0.244 | 0.3314 | 203612 | 0.3314 | down | down | correct |
| DXR.US | Daxor Corporation | 20220926 | 0 | 12.43 | 13.24 | 12.43 | 13 | 10500 | 13 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20220926 | 0 | 6.3 | 6.35 | 6.16 | 6.18 | 225000 | 6.18 | down | down | correct |
| ECF.US | PA | 20220926 | 0 | 23.3 | 23.3 | 23.3 | 23.3 | 1489 | 23.3 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20220926 | 0 | 9.82 | 9.86 | 9.72 | 9.72 | 212226 | 9.72 | down | up | incorrect |
| ELA.US | Envela Corporation | 20220926 | 0 | 5.08 | 5.5 | 5.05 | 5.2 | 95900 | 5.2 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20220926 | 0 | 21.94 | 21.94 | 21.94 | 21.94 | 100 | 21.94 | |||
| ELMD.US | Electromed Inc | 20220926 | 0 | 9.89 | 10.3 | 9.89 | 9.91 | 6300 | 9.91 | up | down | incorrect |
| EMAN.US | eMagin Corporation | 20220926 | 0 | 0.61 | 0.62 | 0.59 | 0.59 | 122700 | 0.59 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20220926 | 0 | 1.66 | 1.67 | 1.565 | 1.58 | 226973 | 1.58 | down | down | correct |
| ENSV.US | Enservco Corporation | 20220926 | 0 | 1.26 | 1.347 | 1.18 | 1.2 | 121200 | 1.2 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20220926 | 0 | 8.63 | 8.64 | 8.5 | 8.5 | 89909 | 8.5 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20220926 | 0 | 6.74 | 6.83 | 6.41 | 6.41 | 244100 | 6.41 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20220926 | 0 | 3.15 | 3.17 | 2.905 | 3.03 | 4226700 | 3.03 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20220926 | 0 | 8.99 | 9.02 | 8.74 | 8.74 | 82100 | 8.74 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20220926 | 0 | 11.39 | 11.45 | 11.06 | 11.08 | 33800 | 11.08 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20220926 | 0 | 13.5 | 13.5 | 13.05 | 13.06 | 5900 | 13.06 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20220926 | 0 | 37.7 | 37.9 | 37.5 | 37.55 | 3000 | 37.55 | down | down | correct |
| EVI.US | EVI Industries Inc | 20220926 | 0 | 14.18 | 15.8 | 14.18 | 15.4 | 26600 | 15.4 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20220926 | 0 | 8.61 | 8.61 | 8.43 | 8.43 | 74280 | 8.43 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20220926 | 0 | 9.5 | 9.52 | 9.28 | 9.3 | 364889 | 9.3 | down | up | incorrect |
| EXN.US | Excellon Resources Inc | 20220926 | 0 | 0.28 | 0.33 | 0.28 | 0.31 | 43700 | 0.31 | up | up | correct |
| FAX.US | Aberdeen Asia | 20220926 | 0 | 2.57 | 2.58 | 2.53 | 2.54 | 968700 | 2.54 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20220926 | 0 | 4.61 | 4.63 | 4.43 | 4.44 | 112000 | 4.44 | down | up | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20220926 | 0 | 14.31 | 14.34 | 13.8 | 14.05 | 125000 | 14.05 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20220926 | 0 | 7.05 | 7.4 | 6.74 | 7.4 | 24100 | 7.4 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20220926 | 0 | 1.7 | 1.71 | 1.61 | 1.61 | 30700 | 1.61 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20220926 | 0 | 2.84 | 2.84 | 2.67 | 2.69 | 965100 | 2.69 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20220926 | 0 | 6.35 | 6.4 | 6.21 | 6.22 | 182400 | 6.22 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20220926 | 0 | 0.384 | 0.389 | 0.37 | 0.371 | 197400 | 0.371 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20220926 | 0 | 0.45 | 0.46 | 0.43 | 0.43 | 337800 | 0.43 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20220926 | 0 | 1.1 | 1.14 | 1.05 | 1.09 | 21900 | 1.09 | down | down | correct |
| GGN.US | PB | 20220926 | 0 | 22.5 | 22.5 | 22.12 | 22.12 | 11034 | 22.12 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20220926 | 0 | 5.59 | 5.7 | 5.51 | 5.54 | 209800 | 5.54 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20220926 | 0 | 6.98 | 7.02 | 6.76 | 6.85 | 144100 | 6.85 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20220926 | 0 | 14.55 | 14.76 | 13.92 | 14.27 | 14300 | 14.27 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20220926 | 0 | 6.7 | 6.71 | 6.46 | 6.57 | 136300 | 6.57 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20220926 | 0 | 1.58 | 1.6 | 1.52 | 1.53 | 566700 | 1.53 | down | up | incorrect |
| GPL.US | Great Panther Mining Limited | 20220926 | 0 | 0.0401 | 0.0702 | 0.0401 | 0.042 | 394635 | 0.042 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20220926 | 0 | 9.22 | 9.22 | 8.98 | 9 | 2800 | 9 | down | down | correct |
| GROY.US | WT | 20220926 | 0 | 0.29 | 0.3 | 0.29 | 0.2999 | 11220 | 0.2999 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20220926 | 0 | 1.58 | 1.65 | 1.56 | 1.59 | 4634200 | 1.59 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20220926 | 0 | 1.14 | 1.18 | 1.08 | 1.11 | 4322300 | 1.11 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20220926 | 0 | 10.52 | 10.62 | 10.38 | 10.42 | 32300 | 10.42 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20220926 | 0 | 3.17 | 3.23 | 3.08 | 3.1 | 321300 | 3.1 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20220926 | 0 | 4.06 | 4.1499 | 4 | 4.045 | 67522 | 4.045 | down | up | incorrect |
| IBIO.US | iBio Inc | 20220926 | 0 | 0.344 | 0.344 | 0.3202 | 0.3203 | 660114 | 0.3203 | down | down | correct |
| ID.US | PARTS iD Inc | 20220926 | 0 | 1.2 | 1.31 | 1.18 | 1.26 | 58300 | 1.26 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20220926 | 0 | 1.39 | 1.64 | 1.39 | 1.58 | 5400 | 1.58 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20220926 | 0 | 0.45 | 0.45 | 0.43 | 0.44 | 91500 | 0.44 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20220926 | 0 | 2.14 | 2.27 | 2.08 | 2.15 | 2100 | 2.15 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20220926 | 0 | 0.38 | 0.38 | 0.29 | 0.32 | 97000 | 0.32 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20220926 | 0 | 41.87 | 42.74 | 40.2 | 40.38 | 600200 | 40.38 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20220926 | 0 | 5.6 | 5.73 | 5.12 | 5.18 | 488100 | 5.18 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20220926 | 0 | 6.78 | 6.91 | 6.66 | 6.75 | 65011 | 6.75 | down | down | correct |
| INTT.US | inTEST Corporation | 20220926 | 0 | 7.49 | 7.65 | 7.11 | 7.25 | 45200 | 7.25 | down | down | correct |
| INUV.US | Inuvo Inc | 20220926 | 0 | 0.42 | 0.46 | 0.42 | 0.42 | 133500 | 0.42 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20220926 | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 261 | 11.63 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20220926 | 0 | 26.1 | 26.1027 | 26.1 | 26.1027 | 673 | 26.1027 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20220926 | 0 | 19.6 | 20.19 | 19.6 | 20.19 | 4400 | 20.19 | up | up | correct |
| ISR.US | Isoray Inc | 20220926 | 0 | 0.28 | 0.3 | 0.28 | 0.29 | 165900 | 0.29 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20220926 | 0 | 0.76 | 0.8 | 0.74 | 0.8 | 18300 | 0.8 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20220926 | 0 | 0.53 | 0.54 | 0.493 | 0.51 | 159200 | 0.51 | down | down | correct |
| JOB.US | GEE Group Inc | 20220926 | 0 | 0.58 | 0.63 | 0.57 | 0.58 | 440100 | 0.58 | |||
| KIQ.US | Kelso Technologies Inc | 20220926 | 0 | 0.3 | 0.32 | 0.3 | 0.31 | 30000 | 0.31 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20220926 | 0 | 1.31 | 1.38 | 1.3 | 1.32 | 188800 | 1.32 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20220926 | 0 | 1.17 | 1.19 | 1.12 | 1.14 | 223833 | 1.14 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20220926 | 0 | 36.57 | 39.31 | 36.26 | 38.25 | 245300 | 38.25 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20220926 | 0 | 11.5 | 11.67 | 11.0635 | 11.6409 | 15612 | 11.6409 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20220926 | 0 | 154.51 | 155.36 | 147.7 | 148.95 | 3404400 | 148.95 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20220926 | 0 | 0.41 | 0.43 | 0.41 | 0.42 | 266200 | 0.42 | up | up | correct |
| LOV.US | Spark Networks SE | 20220926 | 0 | 2.3 | 2.3 | 2.2 | 2.22 | 3500 | 2.22 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20220926 | 0 | 2.033 | 2.062 | 1.81 | 1.86 | 54600 | 1.86 | down | down | correct |
| MAG.US | MAG Silver Corp | 20220926 | 0 | 11.63 | 11.7 | 10.76 | 10.86 | 898500 | 10.86 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20220926 | 0 | 15.3 | 15.3899 | 14.217 | 14.65 | 10042 | 14.65 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20220926 | 0 | 1.12 | 1.15 | 1.12 | 1.13 | 11200 | 1.13 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20220926 | 0 | 0.74 | 0.75 | 0.67 | 0.68 | 95400 | 0.68 | down | up | incorrect |
| MMX.US | Maverix Metals Inc | 20220926 | 0 | 3.1 | 3.2 | 3.06 | 3.08 | 259900 | 3.08 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20220926 | 0 | 0.58 | 0.61 | 0.58 | 0.59 | 40200 | 0.59 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20220926 | 0 | 3.52 | 3.64 | 3.42 | 3.42 | 202829 | 3.42 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20220926 | 0 | 0.61 | 0.649 | 0.603 | 0.643 | 226500 | 0.643 | up | down | incorrect |
| MXC.US | Mexco Energy Corporation | 20220926 | 0 | 15.13 | 15.653 | 14.8 | 14.8 | 12900 | 14.8 | down | up | incorrect |
| MYO.US | Myomo Inc | 20220926 | 0 | 1.716 | 1.728 | 1.709 | 1.725 | 3200 | 1.725 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20220926 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 1941600 | 0.23 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20220926 | 0 | 0.24 | 0.257 | 0.24 | 0.2525 | 99821 | 0.2525 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20220926 | 0 | 10.46 | 10.54 | 10.3 | 10.32 | 49500 | 10.2699 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20220926 | 0 | 9.34 | 9.34 | 9.19 | 9.2 | 17300 | 9.1612 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20220926 | 0 | 10.51 | 10.74 | 10.32 | 10.74 | 59100 | 10.6949 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20220926 | 0 | 0.11 | 0.12 | 0.1 | 0.11 | 986900 | 0.11 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20220926 | 0 | 77.42 | 77.5 | 77 | 77 | 2100 | 77 | down | up | incorrect |
| NEWP.US | New Pacific Metals Corp | 20220926 | 0 | 2.06 | 2.14 | 1.97 | 1.98 | 125900 | 1.98 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20220926 | 0 | 3.3 | 3.38 | 2.92 | 3.13 | 269500 | 3.13 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20220926 | 0 | 4.3 | 4.51 | 4.23 | 4.26 | 3223200 | 4.26 | down | down | correct |
| NGD.US | New Gold Inc | 20220926 | 0 | 0.7831 | 0.8199 | 0.7515 | 0.76 | 3707164 | 0.76 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20220926 | 0 | 67.62 | 68.31 | 67.29 | 68 | 34900 | 67.4283 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20220926 | 0 | 8.05 | 8.08 | 7.76 | 7.76 | 51100 | 7.76 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20220926 | 0 | 6.13 | 6.14 | 5.93 | 5.98 | 158649 | 5.98 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20220926 | 0 | 1.53 | 1.65 | 1.52 | 1.53 | 36400 | 1.53 | |||
| NOG.US | Northern Oil and Gas Inc | 20220926 | 0 | 25.54 | 26.25 | 24.21 | 24.47 | 1285100 | 24.2283 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20220926 | 0 | 3.38 | 3.41 | 3.28 | 3.34 | 174300 | 3.34 | down | up | incorrect |
| NTIP.US | Network | 20220926 | 0 | 2.22 | 2.29 | 2.21 | 2.25 | 23700 | 2.25 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20220926 | 0 | 3.49 | 3.62 | 3.45 | 3.5 | 2790814 | 3.5 | up | up | correct |
| OGEN.US | Oragenics Inc | 20220926 | 0 | 0.22 | 0.25 | 0.22 | 0.23 | 162900 | 0.23 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20220926 | 0 | 0.75 | 0.8 | 0.73 | 0.78 | 223500 | 0.78 | up | down | incorrect |
| ORLA.US | Orla Mining Ltd | 20220926 | 0 | 3 | 3.036 | 2.82 | 2.84 | 143400 | 2.84 | down | down | correct |
| PED.US | PEDEVCO Corp | 20220926 | 0 | 0.97 | 0.995 | 0.93 | 0.99 | 369900 | 0.99 | up | up | correct |
| PHGE.US | BiomX Inc | 20220926 | 0 | 0.478 | 0.478 | 0.3 | 0.356 | 97600 | 0.356 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20220926 | 0 | 0.67 | 0.685 | 0.6601 | 0.6686 | 8005 | 0.6686 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20220926 | 0 | 1.4 | 1.5 | 1.37 | 1.41 | 254300 | 1.41 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20220926 | 0 | 2.99 | 3.06 | 2.84 | 2.89 | 44798 | 2.89 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20220926 | 0 | 1.04 | 1.06 | 1.02 | 1.035 | 122684 | 1.035 | down | down | correct |
| PLYM.US | PA | 20220926 | 0 | 25.1 | 25.1294 | 24.647 | 24.647 | 11875 | 24.647 | down | down | correct |
| PRK.US | Park National Corporation | 20220926 | 0 | 127.98 | 129.14 | 127.52 | 127.59 | 37200 | 127.59 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20220926 | 0 | 6.31 | 6.7 | 6.03 | 6.12 | 100100 | 6.12 | down | down | correct |
| PW.US | Power REIT | 20220926 | 0 | 10.83 | 11.2 | 10.52 | 10.52 | 11400 | 10.52 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20220926 | 0 | 0.3056 | 0.3131 | 0.2982 | 0.3068 | 70562 | 0.3068 | up | up | correct |
| RCG.US | RENN Fund Inc | 20220926 | 0 | 2.16 | 2.16 | 2.13 | 2.13 | 1100 | 2.13 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20220926 | 0 | 2.32 | 2.32 | 2.16 | 2.19 | 2149200 | 2.19 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20220926 | 0 | 17 | 17.09 | 15.91 | 16.16 | 87000 | 16.16 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20220926 | 0 | 2.9899 | 2.9899 | 2.61 | 2.61 | 17580 | 2.61 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20220926 | 0 | 5.49 | 5.73 | 5.49 | 5.65 | 155500 | 5.65 | up | down | incorrect |
| RMED.US | Ra Medical Systems Inc | 20220926 | 0 | 0.1111 | 0.1269 | 0.1111 | 0.115 | 99119 | 5.75 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20220926 | 0 | 2.03 | 2.15 | 1.92 | 1.92 | 86500 | 1.92 | down | down | correct |
| SACC.US | SACC | 20220926 | 0 | 24.4 | 24.4 | 24.26 | 24.26 | 1800 | 24.26 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20220926 | 0 | 3.87 | 3.88 | 3.5 | 3.5 | 422000 | 3.5 | down | down | correct |
| SCCB.US | SCCB | 20220926 | 0 | 24.78 | 24.95 | 24.65 | 24.65 | 3574 | 24.65 | down | down | correct |
| SCCC.US | SCCC | 20220926 | 0 | 24.65 | 24.65 | 24.45 | 24.48 | 8500 | 24.48 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20220926 | 0 | 0.64 | 0.68 | 0.63 | 0.64 | 77700 | 0.64 | |||
| SEB.US | Seaboard Corporation | 20220926 | 0 | 3432.05 | 3474 | 3295 | 3410.29 | 600 | 3410.29 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20220926 | 0 | 1.28 | 1.43 | 1.27 | 1.33 | 3057900 | 1.33 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20220926 | 0 | 2.82 | 3.14 | 2.82 | 3.14 | 4500 | 3.14 | up | down | incorrect |
| SILV.US | SilverCrest Metals Inc | 20220926 | 0 | 4.9 | 4.96 | 4.61 | 4.65 | 1044800 | 4.65 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20220926 | 0 | 29.49 | 29.55 | 29 | 29 | 1600 | 29 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20220926 | 0 | 4.19 | 4.32 | 4.095 | 4.13 | 520500 | 4.13 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20220926 | 0 | 0.44 | 0.467 | 0.428 | 0.46 | 146700 | 0.46 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20220926 | 0 | 0.31 | 0.33 | 0.31 | 0.32 | 146800 | 0.32 | up | down | incorrect |
| SSY.US | SunLink Health Systems Inc | 20220926 | 0 | 0.99 | 1.01 | 0.98 | 1.01 | 7600 | 1.01 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20220926 | 0 | 1.75 | 1.84 | 1.73 | 1.75 | 352100 | 1.75 | |||
| SVM.US | Silvercorp Metals Inc | 20220926 | 0 | 2.05 | 2.12 | 1.99 | 2.04 | 1899700 | 2.04 | down | up | incorrect |
| SVT.US | Servotronics Inc | 20220926 | 0 | 12.58 | 12.58 | 11.68 | 11.81 | 4700 | 11.81 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20220926 | 0 | 1.04 | 1.06 | 1.03 | 1.04 | 40177 | 1.04 | |||
| TELZ.US | Tellurian Inc. | 20220926 | 0 | 17.74 | 18.5 | 17.3 | 17.3 | 12600 | 17.3 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20220926 | 0 | 1.16 | 1.16 | 1.04 | 1.06 | 1395200 | 1.06 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20220926 | 0 | 0.45 | 0.46 | 0.44 | 0.44 | 36900 | 0.44 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20220926 | 0 | 1.1 | 1.13 | 0.8628 | 0.895 | 376928 | 0.895 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20220926 | 0 | 0.113 | 0.124 | 0.112 | 0.115 | 5361000 | 0.115 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20220926 | 0 | 74.96 | 75.74 | 74.12 | 74.7 | 40900 | 74.7 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20220926 | 0 | 0.6 | 0.6 | 0.58 | 0.59 | 185200 | 0.59 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20220926 | 0 | 0.73 | 0.8695 | 0.73 | 0.8175 | 33600 | 0.8175 | up | up | correct |
| TRT.US | Trio | 20220926 | 0 | 4.88 | 5.2 | 4.72 | 4.7358 | 26279 | 4.7358 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20220926 | 0 | 0.36 | 0.39 | 0.36 | 0.38 | 468600 | 0.38 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20220926 | 0 | 0.3761 | 0.3997 | 0.36 | 0.3693 | 373276 | 0.3693 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20220926 | 0 | 0.5 | 0.51 | 0.46 | 0.47 | 692100 | 0.47 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20220926 | 0 | 3.21 | 3.4 | 3.18 | 3.22 | 7327200 | 3.22 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20220926 | 0 | 0.57 | 0.57 | 0.51 | 0.543 | 46000 | 0.543 | down | down | correct |
| URG.US | Ur | 20220926 | 0 | 1.06 | 1.12 | 1.03 | 1.07 | 1583100 | 1.07 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20220926 | 0 | 0.39 | 0.4 | 0.38 | 0.39 | 355400 | 0.39 | |||
| UTG.US | Reaves Utility Income Fund | 20220926 | 0 | 29.32 | 29.47 | 28.38 | 28.73 | 350100 | 28.73 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20220926 | 0 | 3.62 | 4 | 3.4 | 3.9 | 40000 | 3.9 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20220926 | 0 | 5.53 | 5.75 | 5.3909 | 5.42 | 2562249 | 5.42 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20220926 | 0 | 11 | 11.07 | 10.73 | 11 | 35900 | 11 | |||
| VGZ.US | Vista Gold Corp | 20220926 | 0 | 0.54 | 0.55 | 0.51 | 0.52 | 315900 | 0.52 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20220926 | 0 | 8.31 | 8.31 | 8.03 | 8.19 | 299800 | 8.19 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20220926 | 0 | 1.55 | 1.57 | 1.5 | 1.51 | 82400 | 1.51 | down | down | correct |
| WBEV.US | Winc Inc. | 20220926 | 0 | 0.9456 | 0.95 | 0.7011 | 0.748 | 63311 | 0.748 | down | up | incorrect |
| WLMS.US | Williams Industrial Services Group Inc | 20220926 | 0 | 1.47 | 1.56 | 1.41 | 1.41 | 126300 | 1.41 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20220926 | 0 | 1.19 | 1.23 | 1.18 | 1.2 | 219700 | 1.2 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20220926 | 0 | 1.3 | 1.3 | 1.26 | 1.29 | 7800 | 1.29 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20220926 | 0 | 1.18 | 1.22 | 1.13 | 1.13 | 282800 | 1.13 | down | down | correct |
| WYY.US | WidePoint Corporation | 20220926 | 0 | 1.92 | 1.9793 | 1.88 | 1.89 | 22571 | 1.89 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20220926 | 0 | 0.52 | 0.52 | 0.46 | 0.46 | 104800 | 0.46 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20220926 | 0 | 0.6151 | 0.6666 | 0.6015 | 0.644 | 68985 | 0.644 | up | up | correct |
| YCBD.US | P | 20220926 | 0 | 3.52 | 3.55 | 3.19 | 3.31 | 15738 | 3.31 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20220926 | 0 | 2.37 | 2.5867 | 2.3 | 2.3 | 114716 | 2.3 | down | down | correct |
| ZOM.US | Zomedica Corp | 20220926 | 0 | 0.212 | 0.222 | 0.212 | 0.215 | 5659900 | 0.215 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.