CollectAI
close-nysemkt_stocks
2022/10/13
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20221013 | 0 | 13.9 | 13.9 | 13.9 | 13.9 | 0 | 13.9 | |||
| AAU.US | Almaden Minerals Ltd | 20221013 | 0 | 0.24 | 0.24 | 0.23 | 0.24 | 234700 | 0.24 | |||
| ACU.US | Acme United Corporation | 20221013 | 0 | 23.43 | 24.43 | 23.25 | 24.17 | 1300 | 24.17 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20221013 | 0 | 30.2 | 30.85 | 30.2 | 30.85 | 5700 | 30.85 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20221013 | 0 | 4.45 | 4.55 | 4.43 | 4.51 | 55700 | 4.51 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20221013 | 0 | 0.69 | 0.69 | 0.649 | 0.69 | 23000 | 0.69 | |||
| AIM.US | AIM ImmunoTech Inc | 20221013 | 0 | 0.48 | 0.5 | 0.47 | 0.48 | 146700 | 0.48 | |||
| AINC.US | Ashford Inc | 20221013 | 0 | 16.11 | 16.73 | 16.11 | 16.15 | 3100 | 16.15 | up | up | correct |
| AIRI.US | Air Industries Group | 20221013 | 0 | 0.5 | 0.53 | 0.5 | 0.517 | 1720 | 5.17 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20221013 | 0 | 0.2451 | 0.3698 | 0.2451 | 0.3212 | 259173 | 0.3212 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20221013 | 0 | 0.03 | 0.03 | 0.02 | 0.03 | 2799800 | 0.03 | |||
| AMS.US | American Shared Hospital Services | 20221013 | 0 | 2.61 | 2.64 | 2.61 | 2.64 | 1800 | 2.64 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20221013 | 0 | 12 | 12.91 | 11.81 | 12.63 | 44800 | 12.63 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20221013 | 0 | 3.9 | 4.04 | 3.89 | 4.01 | 29000 | 4.01 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20221013 | 0 | 3.61 | 3.79 | 3.6 | 3.79 | 5500 | 3.79 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20221013 | 0 | 0.54 | 0.56 | 0.51 | 0.56 | 486200 | 0.56 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20221013 | 0 | 0.4 | 0.43 | 0.39 | 0.41 | 587400 | 0.41 | up | up | correct |
| ATEST.US | H | 20221013 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20221013 | 0 | 7.52 | 7.74 | 7.3 | 7.7 | 100700 | 7.7 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20221013 | 0 | 0.25 | 0.26 | 0.25 | 0.25 | 178400 | 0.25 | |||
| AWX.US | Avalon Holdings Corporation | 20221013 | 0 | 2.57 | 2.65 | 2.57 | 2.58 | 1700 | 2.58 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20221013 | 0 | 11.72 | 12.74 | 11.72 | 12.2 | 10100 | 12.2 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20221013 | 0 | 25.731 | 26.01 | 25.5 | 26.01 | 668 | 26.01 | up | up | correct |
| BGI.US | Birks Group Inc | 20221013 | 0 | 5.23 | 5.29 | 5.15 | 5.21 | 15800 | 5.21 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20221013 | 0 | 26.75 | 28.9 | 26.75 | 28.52 | 18740 | 28.52 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20221013 | 0 | 2.3 | 2.37 | 2.24 | 2.33 | 7785 | 2.3004 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20221013 | 0 | 12.66 | 13 | 12.66 | 12.85 | 22410 | 12.7283 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20221013 | 0 | 2.88 | 3 | 2.85 | 2.98 | 88000 | 2.98 | up | up | correct |
| BTG.US | B2Gold Corp | 20221013 | 0 | 3 | 3.07 | 2.85 | 3.05 | 15807600 | 3.05 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20221013 | 0 | 2.3 | 2.42 | 2.3 | 2.42 | 8400 | 2.42 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20221013 | 0 | 1.06 | 1.15 | 1.03 | 1.07 | 66929 | 1.07 | up | up | correct |
| CANF.US | Can | 20221013 | 0 | 0.71 | 0.74 | 0.71 | 0.74 | 17800 | 0.74 | up | up | correct |
| CCF.US | Chase Corporation | 20221013 | 0 | 80.3 | 84.96 | 79 | 84.4 | 20100 | 84.4 | up | up | correct |
| CEI.US | Camber Energy Inc | 20221013 | 0 | 0.1651 | 0.1748 | 0.1601 | 0.1672 | 29272120 | 0.1672 | up | up | correct |
| CET.US | Central Securities Corp | 20221013 | 0 | 34.38 | 35.25 | 34.17 | 35.25 | 11600 | 35.25 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20221013 | 0 | 9.42 | 9.5 | 9.42 | 9.5 | 18600 | 9.5 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20221013 | 0 | 2.46 | 2.4789 | 2.44 | 2.46 | 299440 | 2.4373 | |||
| CIX.US | CompX International Inc | 20221013 | 0 | 18.05 | 19.06 | 18.01 | 18.18 | 10900 | 18.18 | up | up | correct |
| CKX.US | CKX Lands Inc | 20221013 | 0 | 11.22 | 11.27 | 11.22 | 11.25 | 4538 | 11.25 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20221013 | 0 | 7.85 | 8.205 | 7.77 | 8.14 | 2247017 | 8.14 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20221013 | 0 | 9.56 | 10.26 | 9.4406 | 10.09 | 15385 | 10.09 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20221013 | 0 | 8.95 | 9.2 | 8.8 | 9.19 | 6300 | 9.19 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20221013 | 0 | 9.99 | 10.8 | 9.67 | 10.14 | 6700 | 10.14 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20221013 | 0 | 0.14 | 0.15 | 0.13 | 0.14 | 839900 | 0.14 | |||
| CQP.US | Cheniere Energy Partners L.P | 20221013 | 0 | 53.48 | 57.14 | 53.48 | 56.94 | 295383 | 56.94 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20221013 | 0 | 7.7 | 7.95 | 7.535 | 7.895 | 1279639 | 7.895 | up | up | correct |
| CVM.US | CEL | 20221013 | 0 | 3.11 | 3.25 | 3.08 | 3.23 | 79800 | 3.23 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20221013 | 0 | 25.14 | 25.64 | 25.12 | 25.55 | 1700 | 25.55 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20221013 | 0 | 1.5889 | 1.65 | 1.58 | 1.6 | 19432 | 1.6 | up | up | correct |
| CYBN.US | Cybin Inc | 20221013 | 0 | 0.588 | 0.62 | 0.552 | 0.6 | 1068600 | 0.6 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20221013 | 0 | 1.71 | 1.75 | 1.7 | 1.72 | 675942 | 1.7047 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20221013 | 0 | 183.98 | 197.11 | 183.98 | 192 | 2667 | 192 | up | down | incorrect |
| DLA.US | Delta Apparel Inc | 20221013 | 0 | 13.91 | 14.69 | 13.91 | 14.69 | 14848 | 14.69 | up | down | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20221013 | 0 | 6.06 | 6.13 | 6.02 | 6.08 | 44172 | 6.056 | up | down | incorrect |
| DNN.US | Denison Mines Corp | 20221013 | 0 | 1.1 | 1.18 | 1.09 | 1.18 | 5469635 | 1.18 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20221013 | 0 | 0.23 | 0.25 | 0.23 | 0.247 | 129800 | 0.247 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20221013 | 0 | 0.41 | 0.5 | 0.35 | 0.35 | 2728500 | 0.35 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20221013 | 0 | 11.435 | 11.8 | 11.435 | 11.8 | 2666 | 11.8 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20221013 | 0 | 6.02 | 6.1 | 5.99 | 6.05 | 128797 | 6.05 | up | up | correct |
| ECF.US | PA | 20221013 | 0 | 22.67 | 23.0549 | 22.28 | 22.7 | 4031 | 22.7 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20221013 | 0 | 9.67 | 9.73 | 9.645 | 9.71 | 156905 | 9.6745 | up | up | correct |
| ELA.US | Envela Corporation | 20221013 | 0 | 4.74 | 5.1 | 4.74 | 5.02 | 23900 | 5.02 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20221013 | 0 | 17.94 | 18.53 | 17.75 | 18.35 | 1263 | 18.35 | up | up | correct |
| ELMD.US | Electromed Inc | 20221013 | 0 | 10.27 | 10.5 | 10.18 | 10.49 | 25800 | 10.49 | up | up | correct |
| EMAN.US | eMagin Corporation | 20221013 | 0 | 0.65 | 0.69 | 0.65 | 0.69 | 116800 | 0.69 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20221013 | 0 | 1.79 | 1.89 | 1.74 | 1.77 | 135200 | 1.77 | down | down | correct |
| ENSV.US | Enservco Corporation | 20221013 | 0 | 1.36 | 1.49 | 1.3 | 1.45 | 133578 | 1.45 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20221013 | 0 | 8.52 | 8.63 | 8.46 | 8.61 | 27600 | 8.58 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20221013 | 0 | 7.53 | 8 | 7.522 | 7.95 | 130600 | 7.95 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20221013 | 0 | 3.24 | 3.38 | 3.02 | 3.33 | 2266700 | 3.33 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20221013 | 0 | 8.4 | 8.47 | 8.28 | 8.41 | 126400 | 8.41 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20221013 | 0 | 10.3 | 10.59 | 9.7 | 10.5 | 38700 | 10.5 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20221013 | 0 | 13.11 | 13.3 | 13.11 | 13.3 | 387 | 13.3 | up | down | incorrect |
| EVBN.US | Evans Bancorp Inc | 20221013 | 0 | 36.41 | 37.48 | 36.41 | 37.48 | 29200 | 37.48 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20221013 | 0 | 15.45 | 16.501 | 14.59 | 16.5 | 43685 | 16.5 | up | down | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20221013 | 0 | 8.34 | 8.55 | 8.34 | 8.39 | 36782 | 8.3588 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20221013 | 0 | 9 | 9.13 | 9 | 9.06 | 276000 | 9.06 | up | down | incorrect |
| EXN.US | Excellon Resources Inc | 20221013 | 0 | 0.3564 | 0.38 | 0.3525 | 0.3733 | 72673 | 0.3733 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20221013 | 0 | 2.47 | 2.52 | 2.46 | 2.48 | 740831 | 2.4509 | up | down | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20221013 | 0 | 4.41 | 4.54 | 4.4 | 4.52 | 40175 | 4.4497 | up | down | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20221013 | 0 | 14.71 | 15.3702 | 14.71 | 15.13 | 48451 | 14.8229 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20221013 | 0 | 7.48 | 7.6 | 7.11 | 7.57 | 77600 | 7.57 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20221013 | 0 | 3 | 3.2 | 2.99 | 3.13 | 83000 | 3.13 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20221013 | 0 | 2.51 | 2.63 | 2.45 | 2.61 | 966386 | 2.5996 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20221013 | 0 | 6.04 | 6.05 | 5.98 | 6.03 | 102500 | 5.969 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20221013 | 0 | 0.3917 | 0.4025 | 0.383 | 0.383 | 11112 | 0.383 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20221013 | 0 | 0.52 | 0.52 | 0.49 | 0.52 | 398900 | 0.52 | |||
| GBR.US | New Concept Energy Inc | 20221013 | 0 | 1.35 | 1.77 | 1.31 | 1.59 | 272500 | 1.59 | up | up | correct |
| GGN.US | PB | 20221013 | 0 | 21.82 | 21.925 | 21.82 | 21.9231 | 2676 | 21.9231 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20221013 | 0 | 5.4 | 5.61 | 5.316 | 5.54 | 212417 | 5.446 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20221013 | 0 | 6.7 | 6.89 | 6.59 | 6.87 | 118451 | 6.755 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20221013 | 0 | 13.81 | 13.9 | 13.43 | 13.56 | 26700 | 13.46 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20221013 | 0 | 6.521 | 6.7 | 6.25 | 6.6 | 39614 | 6.5084 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20221013 | 0 | 1.64 | 1.65 | 1.58 | 1.64 | 575900 | 1.64 | |||
| GPL.US | Great Panther Mining Limited | 20221013 | 0 | 0.0808 | 0.14 | 0.075 | 0.13 | 577610 | 0.13 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20221013 | 0 | 9 | 9 | 9 | 9 | 0 | 9 | |||
| GROY.US | WT | 20221013 | 0 | 0.235 | 0.24 | 0.211 | 0.211 | 15939 | 0.211 | down | down | correct |
| GSAT.US | Globalstar Inc | 20221013 | 0 | 1.68 | 1.8 | 1.67 | 1.8 | 5330400 | 1.8 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20221013 | 0 | 1.25 | 1.35 | 1.24 | 1.33 | 6524600 | 1.33 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20221013 | 0 | 9.85 | 9.98 | 9.84 | 9.91 | 31606 | 9.7993 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20221013 | 0 | 3.5 | 3.86 | 3.43 | 3.81 | 797800 | 3.81 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20221013 | 0 | 3.94 | 4.07 | 3.92 | 4.07 | 47300 | 4.07 | up | up | correct |
| IBIO.US | iBio Inc | 20221013 | 0 | 2.5 | 2.5 | 2.21 | 2.36 | 255785 | 2.36 | down | down | correct |
| ID.US | PARTS iD Inc | 20221013 | 0 | 1.74 | 1.75 | 1.69 | 1.75 | 2000 | 1.75 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20221013 | 0 | 1.5 | 1.51 | 1.5 | 1.51 | 1900 | 1.51 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20221013 | 0 | 0.42 | 0.43 | 0.4 | 0.41 | 66900 | 0.41 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20221013 | 0 | 1.86 | 1.89 | 1.83 | 1.86 | 2800 | 1.86 | |||
| IMH.US | Impac Mortgage Holdings Inc | 20221013 | 0 | 0.2693 | 0.28 | 0.255 | 0.259 | 13355 | 0.259 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20221013 | 0 | 44.71 | 48.55 | 44.53 | 48.36 | 479400 | 48.36 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20221013 | 0 | 6.03 | 6.92 | 6.03 | 6.9 | 805100 | 6.9 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20221013 | 0 | 7.1 | 7.35 | 7.04 | 7.27 | 28500 | 7.27 | up | up | correct |
| INTT.US | inTEST Corporation | 20221013 | 0 | 7.03 | 7.3 | 7.03 | 7.3 | 22800 | 7.3 | up | up | correct |
| INUV.US | Inuvo Inc | 20221013 | 0 | 0.38 | 0.39 | 0.36 | 0.37 | 229700 | 0.37 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20221013 | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 129 | 12.74 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20221013 | 0 | 25.02 | 25.02 | 25.02 | 25.02 | 0 | 25.02 | |||
| ISDR.US | Issuer Direct Corporation | 20221013 | 0 | 19.69 | 19.9 | 19.69 | 19.9 | 1827 | 19.9 | up | down | incorrect |
| ISR.US | Isoray Inc | 20221013 | 0 | 0.35 | 0.35 | 0.33 | 0.34 | 293200 | 0.34 | down | up | incorrect |
| ITP.US | IT Tech Packaging Inc | 20221013 | 0 | 0.7 | 0.7429 | 0.7 | 0.7363 | 17842 | 0.7363 | up | down | incorrect |
| ITRG.US | Integra Resources Corp | 20221013 | 0 | 0.535 | 0.548 | 0.522 | 0.54 | 158500 | 0.54 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20221013 | 0 | 0.62 | 0.647 | 0.62 | 0.637 | 365568 | 0.637 | up | down | incorrect |
| KIQ.US | Kelso Technologies Inc | 20221013 | 0 | 0.3 | 0.3 | 0.27 | 0.28 | 43400 | 0.28 | down | up | incorrect |
| KULR.US | KULR Technology Group Inc | 20221013 | 0 | 1.07 | 1.1 | 1.05 | 1.1 | 220300 | 1.1 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20221013 | 0 | 1.03 | 1.11 | 1.03 | 1.06 | 270900 | 1.06 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20221013 | 0 | 35.3 | 39.405 | 33.78 | 39.18 | 196480 | 39.18 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20221013 | 0 | 4.66 | 4.75 | 4.65 | 4.75 | 4148 | 4.75 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20221013 | 0 | 169.61 | 178.59 | 168.92 | 178.17 | 3752600 | 178.17 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20221013 | 0 | 0.4 | 0.4199 | 0.395 | 0.409 | 346127 | 0.409 | up | up | correct |
| LOV.US | Spark Networks SE | 20221013 | 0 | 1.91 | 1.99 | 1.77 | 1.91 | 67600 | 1.91 | |||
| LSF.US | Laird Superfood Inc | 20221013 | 0 | 1.7 | 1.898 | 1.65 | 1.73 | 122400 | 1.73 | up | up | correct |
| MAG.US | MAG Silver Corp | 20221013 | 0 | 12.38 | 13.08 | 12.02 | 13.01 | 492800 | 13.01 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20221013 | 0 | 14.8 | 15.13 | 14.02 | 15 | 6600 | 15 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20221013 | 0 | 1 | 1.09 | 1 | 1.088 | 451100 | 1.088 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20221013 | 0 | 0.83 | 0.83 | 0.72 | 0.74 | 72300 | 0.74 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20221013 | 0 | 3.15 | 3.26 | 3.05 | 3.23 | 140456 | 3.23 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20221013 | 0 | 0.55 | 0.6 | 0.55 | 0.6 | 29700 | 0.6 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20221013 | 0 | 3.82 | 4.0204 | 3.75 | 3.93 | 78573 | 3.93 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20221013 | 0 | 0.663 | 0.7 | 0.653 | 0.69 | 99000 | 0.69 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20221013 | 0 | 18.25 | 18.25 | 16.79 | 17.66 | 7400 | 17.66 | down | up | incorrect |
| MYO.US | Myomo Inc | 20221013 | 0 | 1.45 | 1.539 | 1.45 | 1.5 | 21300 | 1.5 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20221013 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 924200 | 0.23 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20221013 | 0 | 0.24 | 0.25 | 0.23 | 0.23 | 71400 | 0.23 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20221013 | 0 | 10.05 | 10.16 | 9.98 | 10.1 | 48100 | 10.1 | up | down | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20221013 | 0 | 9.13 | 9.4 | 9.04 | 9.29 | 16800 | 9.29 | up | down | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20221013 | 0 | 10.5 | 10.66 | 10.39 | 10.66 | 7200 | 10.66 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20221013 | 0 | 0.1 | 0.1 | 0.1 | 0.1 | 821000 | 0.1 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20221013 | 0 | 77.25 | 77.25 | 77.2 | 77.2 | 500 | 77.2 | down | up | incorrect |
| NEWP.US | New Pacific Metals Corp | 20221013 | 0 | 2.23 | 2.25 | 2.1 | 2.19 | 96500 | 2.19 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20221013 | 0 | 3.61 | 3.727 | 3.53 | 3.67 | 71700 | 3.67 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20221013 | 0 | 4.41 | 4.63 | 4.39 | 4.59 | 1885200 | 4.59 | up | down | incorrect |
| NGD.US | New Gold Inc | 20221013 | 0 | 0.89 | 0.94 | 0.84 | 0.92 | 2155200 | 0.92 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20221013 | 0 | 59.1 | 62.44 | 59.1 | 62.35 | 57500 | 62.35 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20221013 | 0 | 7.64 | 7.64 | 7.52 | 7.56 | 101700 | 7.469 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20221013 | 0 | 6.29 | 6.55 | 6.25 | 6.54 | 202300 | 6.517 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20221013 | 0 | 1.7 | 1.71 | 1.6 | 1.71 | 11800 | 1.71 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20221013 | 0 | 30.89 | 33.29 | 30.41 | 33.27 | 2107100 | 33.27 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20221013 | 0 | 3.2 | 3.41 | 3.15 | 3.4 | 85200 | 3.369 | up | up | correct |
| NTIP.US | Network | 20221013 | 0 | 2.23 | 2.25 | 2.21 | 2.25 | 1700 | 2.25 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20221013 | 0 | 3.55 | 3.84 | 3.475 | 3.83 | 5217100 | 3.83 | up | up | correct |
| OGEN.US | Oragenics Inc | 20221013 | 0 | 0.22 | 0.23 | 0.22 | 0.23 | 290000 | 0.23 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20221013 | 0 | 0.85 | 0.85 | 0.8 | 0.84 | 104200 | 0.84 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20221013 | 0 | 3.35 | 3.5 | 3.27 | 3.5 | 250900 | 3.5 | up | up | correct |
| PED.US | PEDEVCO Corp | 20221013 | 0 | 1.13 | 1.17 | 1.11 | 1.15 | 231200 | 1.15 | up | up | correct |
| PHGE.US | BiomX Inc | 20221013 | 0 | 0.34 | 0.342 | 0.321 | 0.331 | 64700 | 0.331 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20221013 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 1700 | 0.64 | |||
| PLG.US | Platinum Group Metals Ltd | 20221013 | 0 | 1.48 | 1.59 | 1.43 | 1.58 | 234000 | 1.58 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20221013 | 0 | 2.76 | 2.86 | 2.71 | 2.84 | 40000 | 2.84 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20221013 | 0 | 1.02 | 1.03 | 1.01 | 1.0299 | 75553 | 1.0299 | up | up | correct |
| PRK.US | Park National Corporation | 20221013 | 0 | 127.23 | 135.305 | 127.23 | 135 | 31463 | 135 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20221013 | 0 | 5.21 | 5.4867 | 5.1 | 5.34 | 24090 | 5.34 | up | up | correct |
| PW.US | Power REIT | 20221013 | 0 | 10.59 | 10.65 | 10.01 | 10.65 | 4600 | 10.65 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20221013 | 0 | 0.295 | 0.309 | 0.295 | 0.3 | 94700 | 0.3 | up | up | correct |
| RCG.US | RENN Fund Inc | 20221013 | 0 | 2.18 | 2.2 | 2.14 | 2.15 | 1300 | 2.15 | down | down | correct |
| REI.US | Ring Energy Inc | 20221013 | 0 | 2.67 | 2.88 | 2.65 | 2.86 | 1679100 | 2.86 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20221013 | 0 | 23.06 | 24.27 | 22.53 | 23.78 | 47122 | 23.475 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20221013 | 0 | 2.13 | 2.3 | 2.13 | 2.18 | 4935 | 2.18 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20221013 | 0 | 5.58 | 5.87 | 5.5 | 5.75 | 149200 | 5.75 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20221013 | 0 | 5.13 | 5.19 | 4.85 | 4.91 | 919641 | 4.91 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20221013 | 0 | 1.9 | 2.07 | 1.9 | 1.93 | 87100 | 1.93 | up | up | correct |
| SACC.US | SACC | 20221013 | 0 | 23.5 | 23.5 | 23.32 | 23.32 | 1100 | 23.32 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20221013 | 0 | 3.64 | 3.76 | 3.6 | 3.73 | 130442 | 3.73 | up | up | correct |
| SCCB.US | SCCB | 20221013 | 0 | 23.9 | 24.12 | 23.77 | 24.12 | 2600 | 24.12 | up | up | correct |
| SCCC.US | SCCC | 20221013 | 0 | 23.2 | 23.26 | 22.825 | 23.193 | 2700 | 23.193 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20221013 | 0 | 0.66 | 0.7 | 0.65 | 0.7 | 97300 | 0.7 | up | up | correct |
| SEB.US | Seaboard Corporation | 20221013 | 0 | 3448.6001 | 3550 | 3389.73 | 3549.99 | 500 | 3549.99 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20221013 | 0 | 1.15 | 1.25 | 1.145 | 1.2 | 2924600 | 1.2 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20221013 | 0 | 3.0202 | 3.085 | 3.0202 | 3.07 | 1466 | 3.07 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20221013 | 0 | 5.38 | 5.59 | 5.15 | 5.55 | 902100 | 5.55 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20221013 | 0 | 31.29 | 31.8 | 30.36 | 30.39 | 3700 | 30.39 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20221013 | 0 | 3.75 | 3.84 | 3.53 | 3.72 | 674900 | 3.72 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20221013 | 0 | 0.532 | 0.532 | 0.51 | 0.514 | 103500 | 0.514 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20221013 | 0 | 0.29 | 0.3 | 0.28 | 0.28 | 269300 | 0.28 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20221013 | 0 | 0.88 | 0.89 | 0.88 | 0.89 | 2100 | 0.89 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20221013 | 0 | 1.76 | 1.8 | 1.74 | 1.76 | 52300 | 1.76 | |||
| SVM.US | Silvercorp Metals Inc | 20221013 | 0 | 2.46 | 2.54 | 2.39 | 2.54 | 1526500 | 2.54 | up | up | correct |
| SVT.US | Servotronics Inc | 20221013 | 0 | 11.18 | 11.62 | 10.1 | 11.27 | 21027 | 11.27 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20221013 | 0 | 0.8 | 1.0305 | 0.8 | 1.0305 | 38329 | 1.0305 | up | up | correct |
| TELZ.US | Tellurian Inc. | 20221013 | 0 | 16.98 | 18.92 | 16.98 | 18.46 | 11500 | 18.46 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20221013 | 0 | 1.04 | 1.14 | 1.02 | 1.13 | 1014300 | 1.13 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20221013 | 0 | 0.48 | 0.48 | 0.41 | 0.44 | 163200 | 0.44 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20221013 | 0 | 0.778 | 0.79 | 0.72 | 0.741 | 45200 | 0.741 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20221013 | 0 | 0.084 | 0.088 | 0.079 | 0.083 | 2516500 | 0.083 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20221013 | 0 | 73.45 | 77.81 | 73.45 | 77.81 | 31178 | 77.81 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20221013 | 0 | 0.63 | 0.65 | 0.62 | 0.65 | 134600 | 0.65 | up | down | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20221013 | 0 | 0.85 | 0.89 | 0.83 | 0.89 | 2100 | 0.89 | up | down | incorrect |
| TRT.US | Trio | 20221013 | 0 | 4.93 | 4.93 | 4.73 | 4.84 | 3700 | 4.84 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20221013 | 0 | 0.39 | 0.41 | 0.39 | 0.41 | 203700 | 0.41 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20221013 | 0 | 0.36 | 0.37 | 0.35 | 0.36 | 115400 | 0.36 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20221013 | 0 | 0.433 | 0.449 | 0.42 | 0.4331 | 676665 | 0.4331 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20221013 | 0 | 3.56 | 3.89 | 3.48 | 3.85 | 10418830 | 3.85 | up | down | incorrect |
| UFAB.US | Unique Fabricating Inc | 20221013 | 0 | 0.52 | 0.56 | 0.52 | 0.55 | 17900 | 0.55 | up | down | incorrect |
| URG.US | Ur | 20221013 | 0 | 1.11 | 1.19 | 1.1 | 1.19 | 1513700 | 1.19 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20221013 | 0 | 0.45 | 0.46 | 0.43 | 0.45 | 182800 | 0.45 | |||
| UTG.US | Reaves Utility Income Fund | 20221013 | 0 | 24.77 | 25.64 | 24.55 | 25.48 | 425557 | 25.2935 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20221013 | 0 | 3.4 | 3.59 | 3.4 | 3.59 | 1200 | 3.59 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20221013 | 0 | 6 | 6.47 | 5.855 | 6.47 | 2788890 | 6.47 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20221013 | 0 | 11 | 11.19 | 11 | 11.19 | 57020 | 11.1436 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20221013 | 0 | 0.54 | 0.54 | 0.51 | 0.54 | 46400 | 0.54 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20221013 | 0 | 8.19 | 8.32 | 8.17 | 8.25 | 107200 | 8.208 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20221013 | 0 | 1.46 | 1.55 | 1.45 | 1.51 | 56600 | 1.51 | up | up | correct |
| WBEV.US | Winc Inc. | 20221013 | 0 | 0.63 | 0.65 | 0.55 | 0.6 | 75900 | 0.6 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20221013 | 0 | 1.48 | 1.49 | 1.39 | 1.444 | 10000 | 1.444 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20221013 | 0 | 1.27 | 1.33 | 1.25 | 1.3 | 62900 | 1.3 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20221013 | 0 | 1.32 | 1.34 | 1.32 | 1.33 | 2600 | 1.33 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20221013 | 0 | 1.13 | 1.18 | 1.1 | 1.15 | 364400 | 1.15 | up | up | correct |
| WYY.US | WidePoint Corporation | 20221013 | 0 | 2.35 | 2.45 | 2.3 | 2.41 | 39288 | 2.41 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20221013 | 0 | 0.51 | 0.55 | 0.51 | 0.54 | 86300 | 0.54 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20221013 | 0 | 0.76 | 0.78 | 0.74 | 0.77 | 46900 | 0.77 | up | up | correct |
| YCBD.US | P | 20221013 | 0 | 3.33 | 3.3999 | 3.33 | 3.39 | 4201 | 3.39 | up | up | correct |
| ZDGE.US | Zedge Inc | 20221013 | 0 | 2.2 | 2.322 | 2.18 | 2.27 | 29000 | 2.27 | up | up | correct |
| ZOM.US | Zomedica Corp | 20221013 | 0 | 0.202 | 0.21 | 0.2 | 0.205 | 9514000 | 0.205 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.