CollectAI
close-nysemkt_stocks
2022/10/18
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20221018 | 0 | 14.5 | 15.16 | 14.4 | 14.96 | 2800 | 14.96 | up | down | incorrect |
| AAU.US | Almaden Minerals Ltd | 20221018 | 0 | 0.24 | 0.24 | 0.23 | 0.23 | 194900 | 0.23 | down | up | incorrect |
| ACU.US | Acme United Corporation | 20221018 | 0 | 24.75 | 24.75 | 24.32 | 24.64 | 7300 | 24.64 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20221018 | 0 | 30.8 | 31.48 | 30.75 | 31.48 | 2800 | 31.48 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20221018 | 0 | 4.55 | 4.55 | 4.47 | 4.48 | 188600 | 4.48 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20221018 | 0 | 0.68 | 0.69 | 0.61 | 0.6643 | 38145 | 0.6643 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20221018 | 0 | 0.51 | 0.51 | 0.5 | 0.51 | 70800 | 0.51 | |||
| AINC.US | Ashford Inc | 20221018 | 0 | 16.06 | 16.06 | 15.8 | 15.915 | 2600 | 15.915 | down | down | correct |
| AIRI.US | Air Industries Group | 20221018 | 0 | 5.99 | 6.07 | 5.35 | 5.45 | 67200 | 5.45 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20221018 | 0 | 0.31 | 0.31 | 0.27 | 0.2999 | 29113 | 0.2999 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20221018 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 1179000 | 0.03 | |||
| AMS.US | American Shared Hospital Services | 20221018 | 0 | 2.66 | 2.67 | 2.65 | 2.65 | 700 | 2.65 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20221018 | 0 | 12.73 | 13 | 12.26 | 12.64 | 30100 | 12.64 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20221018 | 0 | 4.06 | 4.16 | 4 | 4.09 | 36400 | 4.09 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20221018 | 0 | 3.3 | 3.4 | 3.2003 | 3.27 | 3311 | 3.27 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20221018 | 0 | 0.6 | 0.6 | 0.56 | 0.58 | 179200 | 0.58 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20221018 | 0 | 0.47 | 0.48 | 0.44 | 0.44 | 844200 | 0.44 | down | down | correct |
| ATEST.US | H | 20221018 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20221018 | 0 | 7.39 | 7.57 | 7.33 | 7.39 | 132700 | 7.39 | |||
| AUMN.US | Golden Minerals Company | 20221018 | 0 | 0.27 | 0.27 | 0.26 | 0.26 | 254000 | 0.26 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20221018 | 0 | 2.55 | 2.75 | 2.55 | 2.75 | 1600 | 2.75 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20221018 | 0 | 12.79 | 12.79 | 12.101 | 12.45 | 5500 | 12.45 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20221018 | 0 | 26.04 | 26.04 | 26.04 | 26.04 | 54 | 26.04 | |||
| BGI.US | Birks Group Inc | 20221018 | 0 | 5.22 | 5.22 | 5.11 | 5.17 | 47800 | 5.17 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20221018 | 0 | 28 | 28.16 | 27.1 | 27.76 | 20800 | 27.76 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20221018 | 0 | 2.51 | 2.525 | 2.48 | 2.48 | 5081 | 2.4485 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20221018 | 0 | 13.414 | 13.45 | 13.14 | 13.2 | 25158 | 13.0749 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20221018 | 0 | 2.9 | 2.93 | 2.81 | 2.87 | 44400 | 2.87 | down | down | correct |
| BTG.US | B2Gold Corp | 20221018 | 0 | 2.97 | 3.01 | 2.93 | 3.01 | 10815000 | 3.01 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20221018 | 0 | 2.65 | 2.65 | 2.5 | 2.5 | 15900 | 2.5 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20221018 | 0 | 1.06 | 1.14 | 1.05 | 1.07 | 41424 | 1.07 | up | up | correct |
| CANF.US | Can | 20221018 | 0 | 0.76 | 0.77 | 0.75 | 0.76 | 31400 | 0.76 | |||
| CCF.US | Chase Corporation | 20221018 | 0 | 86.15 | 87.46 | 84.12 | 85.46 | 22700 | 85.46 | down | down | correct |
| CEI.US | Camber Energy Inc | 20221018 | 0 | 0.1625 | 0.1626 | 0.1525 | 0.1578 | 32565812 | 0.1578 | down | down | correct |
| CET.US | Central Securities Corp | 20221018 | 0 | 35.07 | 35.4 | 34.76 | 35.29 | 11500 | 35.29 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20221018 | 0 | 9.45 | 9.49 | 9.44 | 9.44 | 17500 | 9.44 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20221018 | 0 | 2.43 | 2.45 | 2.42 | 2.42 | 182100 | 2.42 | down | down | correct |
| CIX.US | CompX International Inc | 20221018 | 0 | 19.02 | 19.48 | 18.83 | 19.48 | 1700 | 19.48 | up | up | correct |
| CKX.US | CKX Lands Inc | 20221018 | 0 | 11.05 | 11.18 | 11.05 | 11.18 | 800 | 11.18 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20221018 | 0 | 7.9 | 7.97 | 7.7126 | 7.79 | 1193740 | 7.79 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20221018 | 0 | 10 | 10 | 9.74 | 10 | 14874 | 10 | |||
| CMT.US | Core Molding Technologies Inc | 20221018 | 0 | 9.1 | 9.1 | 8.85 | 8.85 | 5500 | 8.85 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20221018 | 0 | 10.23 | 10.42 | 9.81 | 9.96 | 5500 | 9.96 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20221018 | 0 | 0.1335 | 0.135 | 0.127 | 0.127 | 190565 | 0.127 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20221018 | 0 | 55.32 | 57.4 | 54.7 | 55.84 | 874013 | 55.84 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20221018 | 0 | 7.65 | 7.7281 | 7.4888 | 7.57 | 562527 | 7.57 | down | down | correct |
| CVM.US | CEL | 20221018 | 0 | 3.35 | 3.44 | 3.15 | 3.18 | 124300 | 3.18 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20221018 | 0 | 26.5 | 26.98 | 26.4 | 26.4 | 1200 | 26.4 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20221018 | 0 | 1.55 | 1.64 | 1.5 | 1.64 | 15313 | 1.64 | up | up | correct |
| CYBN.US | Cybin Inc | 20221018 | 0 | 0.575 | 0.59 | 0.533 | 0.543 | 818800 | 0.543 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20221018 | 0 | 1.75 | 1.75 | 1.72 | 1.72 | 548500 | 1.72 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20221018 | 0 | 185.2 | 193.8 | 185.2 | 190.2 | 1905 | 190.2 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20221018 | 0 | 15.319 | 15.405 | 14.79 | 14.8 | 21322 | 14.8 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20221018 | 0 | 5.98 | 6.01 | 5.9701 | 5.99 | 44509 | 5.99 | up | up | correct |
| DNN.US | Denison Mines Corp | 20221018 | 0 | 1.26 | 1.28 | 1.19 | 1.22 | 3902275 | 1.22 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20221018 | 0 | 0.232 | 0.262 | 0.232 | 0.246 | 68600 | 0.246 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20221018 | 0 | 0.33 | 0.33 | 0.2879 | 0.3199 | 1002268 | 0.3199 | down | down | correct |
| DXR.US | Daxor Corporation | 20221018 | 0 | 11.74 | 11.96 | 11.27 | 11.42 | 4240 | 11.42 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20221018 | 0 | 6.2 | 6.24 | 6.14 | 6.16 | 195843 | 6.16 | down | down | correct |
| ECF.US | PA | 20221018 | 0 | 22.47 | 22.66 | 22.44 | 22.62 | 3130 | 22.62 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20221018 | 0 | 9.67 | 9.73 | 9.67 | 9.71 | 134200 | 9.6749 | up | up | correct |
| ELA.US | Envela Corporation | 20221018 | 0 | 5.1 | 5.24 | 4.93 | 5.06 | 32600 | 5.06 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20221018 | 0 | 19.3 | 19.3 | 19.3 | 19.3 | 296 | 19.3 | |||
| ELMD.US | Electromed Inc | 20221018 | 0 | 10.5 | 10.58 | 10.43 | 10.43 | 5100 | 10.43 | down | down | correct |
| EMAN.US | eMagin Corporation | 20221018 | 0 | 0.73 | 0.73 | 0.7 | 0.7 | 91000 | 0.7 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20221018 | 0 | 1.77 | 1.77 | 1.7 | 1.72 | 41500 | 1.72 | down | down | correct |
| ENSV.US | Enservco Corporation | 20221018 | 0 | 1.37 | 1.4 | 1.3 | 1.38 | 102311 | 1.38 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20221018 | 0 | 8.57 | 8.65 | 8.57 | 8.62 | 26300 | 8.5896 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20221018 | 0 | 7.97 | 7.97 | 7.46 | 7.71 | 169700 | 7.71 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20221018 | 0 | 3.24 | 3.28 | 3.16 | 3.21 | 1289300 | 3.21 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20221018 | 0 | 8.46 | 8.56 | 8.46 | 8.53 | 100200 | 8.53 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20221018 | 0 | 10.43 | 10.5 | 10.37 | 10.4 | 16700 | 10.4 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20221018 | 0 | 14.15 | 14.15 | 13.89 | 13.95 | 4064 | 13.95 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20221018 | 0 | 37.65 | 37.86 | 37.31 | 37.44 | 14900 | 37.44 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20221018 | 0 | 17.14 | 18.66 | 17 | 18.54 | 9132 | 18.54 | up | down | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20221018 | 0 | 8.35 | 8.41 | 8.35 | 8.38 | 40800 | 8.3484 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20221018 | 0 | 9.21 | 9.27 | 9.1 | 9.11 | 259000 | 9.11 | down | up | incorrect |
| EXN.US | Excellon Resources Inc | 20221018 | 0 | 0.37 | 0.37 | 0.3543 | 0.3598 | 25047 | 0.3598 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20221018 | 0 | 2.46 | 2.46 | 2.39 | 2.41 | 1667200 | 2.3812 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20221018 | 0 | 4.61 | 4.65 | 4.56 | 4.57 | 49500 | 4.4989 | down | up | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20221018 | 0 | 15.28 | 15.45 | 15.15 | 15.17 | 41500 | 14.8621 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20221018 | 0 | 8.1 | 8.54 | 8.1 | 8.34 | 45000 | 8.34 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20221018 | 0 | 2.93 | 3.034 | 2.82 | 2.85 | 36500 | 2.85 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20221018 | 0 | 2.65 | 2.66 | 2.52 | 2.55 | 673200 | 2.5398 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20221018 | 0 | 6.07 | 6.09 | 6.03 | 6.03 | 101400 | 6.03 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20221018 | 0 | 0.3785 | 0.3999 | 0.3705 | 0.3801 | 72093 | 0.3801 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20221018 | 0 | 0.49 | 0.5 | 0.48 | 0.49 | 183500 | 0.49 | |||
| GBR.US | New Concept Energy Inc | 20221018 | 0 | 1.36 | 1.415 | 1.31 | 1.31 | 27697 | 1.31 | down | down | correct |
| GGN.US | PB | 20221018 | 0 | 21.86 | 21.9147 | 21.86 | 21.9147 | 1828 | 21.9147 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20221018 | 0 | 5.64 | 5.74 | 5.62 | 5.67 | 227800 | 5.5741 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20221018 | 0 | 6.91 | 7.12 | 6.91 | 7.02 | 183900 | 6.9027 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20221018 | 0 | 13.87 | 13.94 | 13.56 | 13.78 | 7600 | 13.78 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20221018 | 0 | 6.63 | 6.6899 | 6.56 | 6.56 | 26115 | 6.469 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20221018 | 0 | 1.6 | 1.6 | 1.57 | 1.58 | 278900 | 1.58 | down | up | incorrect |
| GPL.US | Great Panther Mining Limited | 20221018 | 0 | 0.0881 | 0.09 | 0.0871 | 0.09 | 140643 | 0.09 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20221018 | 0 | 9.18 | 9.18 | 9.1 | 9.1 | 800 | 9.1 | down | up | incorrect |
| GROY.US | WT | 20221018 | 0 | 0.33 | 0.37 | 0.22 | 0.29 | 62739 | 0.29 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20221018 | 0 | 1.8 | 1.86 | 1.78 | 1.82 | 4566500 | 1.82 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20221018 | 0 | 1.3 | 1.32 | 1.25 | 1.28 | 4939800 | 1.28 | down | up | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20221018 | 0 | 9.86 | 9.98 | 9.86 | 9.91 | 29800 | 9.91 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20221018 | 0 | 3.81 | 3.9 | 3.68 | 3.74 | 280500 | 3.74 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20221018 | 0 | 4.06 | 4.06 | 4 | 4 | 73400 | 4 | down | down | correct |
| IBIO.US | iBio Inc | 20221018 | 0 | 2.38 | 2.5 | 2.26 | 2.31 | 596322 | 2.31 | down | down | correct |
| ID.US | PARTS iD Inc | 20221018 | 0 | 1.71 | 1.855 | 1.71 | 1.79 | 8900 | 1.79 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20221018 | 0 | 1.45 | 1.53 | 1.45 | 1.51 | 700 | 1.51 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20221018 | 0 | 0.42 | 0.42 | 0.41 | 0.41 | 46500 | 0.41 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20221018 | 0 | 2.04 | 2.04 | 1.82 | 1.88 | 4000 | 1.88 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20221018 | 0 | 0.26 | 0.2853 | 0.26 | 0.2818 | 6128 | 0.2818 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20221018 | 0 | 47.21 | 47.65 | 46.09 | 46.87 | 386094 | 46.87 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20221018 | 0 | 6.6 | 6.69 | 6.13 | 6.34 | 413400 | 6.34 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20221018 | 0 | 7.26 | 7.71 | 7.26 | 7.68 | 46700 | 7.68 | up | up | correct |
| INTT.US | inTEST Corporation | 20221018 | 0 | 7.45 | 7.57 | 7.39 | 7.42 | 19200 | 7.42 | down | down | correct |
| INUV.US | Inuvo Inc | 20221018 | 0 | 0.38 | 0.4 | 0.38 | 0.4 | 270600 | 0.4 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20221018 | 0 | 12.51 | 13 | 12.49 | 12.5 | 2200 | 12.5 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20221018 | 0 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | 25.25 | |||
| ISDR.US | Issuer Direct Corporation | 20221018 | 0 | 19.99 | 20.14 | 19.98 | 20 | 3325 | 20 | up | up | correct |
| ISR.US | Isoray Inc | 20221018 | 0 | 0.34 | 0.36 | 0.33 | 0.35 | 118600 | 0.35 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20221018 | 0 | 0.73 | 0.75 | 0.701 | 0.73 | 19224 | 0.73 | |||
| ITRG.US | Integra Resources Corp | 20221018 | 0 | 0.56 | 0.585 | 0.55 | 0.578 | 39600 | 0.578 | up | up | correct |
| JOB.US | GEE Group Inc | 20221018 | 0 | 0.6609 | 0.6699 | 0.6401 | 0.647 | 112483 | 0.647 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20221018 | 0 | 0.262 | 0.2637 | 0.262 | 0.2631 | 21313 | 0.2631 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20221018 | 0 | 1.12 | 1.39 | 1.08 | 1.32 | 1953500 | 1.32 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20221018 | 0 | 1.09 | 1.11 | 1.07 | 1.07 | 240700 | 1.07 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20221018 | 0 | 41.66 | 42.03 | 39.7011 | 40.36 | 110527 | 40.36 | down | down | correct |
| LGL.US | The LGL Group Inc | 20221018 | 0 | 4.5 | 4.66 | 4.45 | 4.6207 | 34485 | 4.6207 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20221018 | 0 | 172.11 | 172.68 | 166 | 167.97 | 2717500 | 167.97 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20221018 | 0 | 0.42 | 0.4811 | 0.415 | 0.4531 | 1171631 | 0.4531 | up | up | correct |
| LOV.US | Spark Networks SE | 20221018 | 0 | 1.96 | 2.06 | 1.96 | 2.04 | 10400 | 2.04 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20221018 | 0 | 1.83 | 1.846 | 1.75 | 1.77 | 28300 | 1.77 | down | down | correct |
| MAG.US | MAG Silver Corp | 20221018 | 0 | 12.47 | 12.7 | 12.29 | 12.48 | 271600 | 12.48 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20221018 | 0 | 14.97 | 15.17 | 14.64 | 14.73 | 6700 | 14.73 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20221018 | 0 | 1.12 | 1.14 | 1.11 | 1.12 | 37900 | 1.12 | |||
| MLSS.US | Milestone Scientific Inc | 20221018 | 0 | 0.74 | 0.78 | 0.73 | 0.73 | 15100 | 0.73 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20221018 | 0 | 3.13 | 3.15 | 3.07 | 3.09 | 177182 | 3.09 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20221018 | 0 | 0.61 | 0.62 | 0.6 | 0.61 | 2300 | 0.61 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20221018 | 0 | 4 | 4 | 3.78 | 3.94 | 125726 | 3.94 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20221018 | 0 | 0.681 | 0.735 | 0.67 | 0.705 | 305000 | 0.705 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20221018 | 0 | 16.09 | 16.57 | 16 | 16.2 | 4763 | 16.2 | up | up | correct |
| MYO.US | Myomo Inc | 20221018 | 0 | 1.52 | 1.54 | 1.512 | 1.52 | 7200 | 1.52 | |||
| NAK.US | Northern Dynasty Minerals Ltd | 20221018 | 0 | 0.237 | 0.2424 | 0.2331 | 0.2388 | 1119003 | 0.2388 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20221018 | 0 | 0.25 | 0.25 | 0.2351 | 0.2351 | 42872 | 0.2351 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20221018 | 0 | 10.21 | 10.21 | 10.04 | 10.08 | 45200 | 10.08 | down | up | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20221018 | 0 | 9.09 | 9.13 | 9 | 9.03 | 9500 | 9.03 | down | up | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20221018 | 0 | 10.39 | 10.45 | 10.21 | 10.32 | 17100 | 10.32 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20221018 | 0 | 0.11 | 0.11 | 0.1 | 0.11 | 6286800 | 0.11 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20221018 | 0 | 76.27 | 76.27 | 76.27 | 76.27 | 0 | 76.27 | |||
| NEWP.US | New Pacific Metals Corp | 20221018 | 0 | 2.06 | 2.12 | 2.02 | 2.05 | 18600 | 2.05 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20221018 | 0 | 3.8 | 3.883 | 3.712 | 3.77 | 129100 | 3.77 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20221018 | 0 | 4.67 | 4.74 | 4.61 | 4.68 | 943200 | 4.68 | up | down | incorrect |
| NGD.US | New Gold Inc | 20221018 | 0 | 0.91 | 0.93 | 0.89 | 0.89 | 1174100 | 0.89 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20221018 | 0 | 61.97 | 62.7 | 60.56 | 61.16 | 36600 | 61.16 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20221018 | 0 | 7.71 | 7.76 | 7.64 | 7.67 | 75100 | 7.67 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20221018 | 0 | 6.5 | 6.62 | 6.46 | 6.53 | 84100 | 6.53 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20221018 | 0 | 1.83 | 1.83 | 1.63 | 1.67 | 16000 | 1.67 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20221018 | 0 | 33.93 | 34.21 | 32.66 | 33.48 | 1383400 | 33.48 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20221018 | 0 | 3.35 | 3.4 | 3.29 | 3.3 | 52800 | 3.3 | down | down | correct |
| NTIP.US | Network | 20221018 | 0 | 2.24 | 2.25 | 2.22 | 2.22 | 7800 | 2.22 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20221018 | 0 | 4.05 | 4.055 | 3.93 | 3.96 | 3870600 | 3.96 | down | down | correct |
| OGEN.US | Oragenics Inc | 20221018 | 0 | 0.23 | 0.23 | 0.22 | 0.22 | 146600 | 0.22 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20221018 | 0 | 0.78 | 0.92 | 0.78 | 0.87 | 677100 | 0.87 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20221018 | 0 | 3.41 | 3.43 | 3.33 | 3.33 | 80200 | 3.33 | down | down | correct |
| PED.US | PEDEVCO Corp | 20221018 | 0 | 1.13 | 1.16 | 1.12 | 1.12 | 119700 | 1.12 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20221018 | 0 | 0.34 | 0.389 | 0.335 | 0.386 | 97200 | 0.386 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20221018 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 500 | 0.64 | |||
| PLG.US | Platinum Group Metals Ltd | 20221018 | 0 | 1.54 | 1.58 | 1.5 | 1.55 | 186300 | 1.55 | up | down | incorrect |
| PLM.US | PolyMet Mining Corp | 20221018 | 0 | 2.78 | 2.85 | 2.76 | 2.85 | 35912 | 2.85 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20221018 | 0 | 1.03 | 1.05 | 1.03 | 1.04 | 87118 | 1.04 | up | down | incorrect |
| PLYM.US | PA | 20221018 | 0 | 25.1679 | 25.1679 | 25.1679 | 25.1679 | 128 | 25.1679 | |||
| PRK.US | Park National Corporation | 20221018 | 0 | 137.08 | 137.67 | 135.73 | 136.22 | 20983 | 136.22 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20221018 | 0 | 5.1 | 5.24 | 4.8853 | 4.99 | 28780 | 4.99 | down | up | incorrect |
| PW.US | Power REIT | 20221018 | 0 | 9.85 | 10.25 | 9.76 | 9.8 | 3700 | 9.8 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20221018 | 0 | 0.309 | 0.32 | 0.3 | 0.307 | 113900 | 0.307 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20221018 | 0 | 2.11 | 2.2 | 2.11 | 2.13 | 500 | 2.13 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20221018 | 0 | 2.82 | 2.84 | 2.7 | 2.79 | 1610100 | 2.79 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20221018 | 0 | 24.5 | 26.48 | 24.3 | 25.7 | 60800 | 25.3704 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20221018 | 0 | 2.43 | 2.6 | 2.35 | 2.44 | 11177 | 2.44 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20221018 | 0 | 5.92 | 5.99 | 5.7 | 5.8 | 147000 | 5.8 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20221018 | 0 | 7.7 | 7.75 | 5.93 | 6.29 | 17390369 | 6.29 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20221018 | 0 | 2.17 | 2.32 | 2.13 | 2.28 | 57200 | 2.28 | up | up | correct |
| SACC.US | SACC | 20221018 | 0 | 23.325 | 23.325 | 23.325 | 23.325 | 500 | 23.325 | |||
| SACH.US | Sachem Capital Corp | 20221018 | 0 | 3.81 | 3.89 | 3.78 | 3.83 | 198930 | 3.83 | up | up | correct |
| SCCB.US | SCCB | 20221018 | 0 | 23.71 | 23.83 | 23.71 | 23.82 | 2200 | 23.82 | up | up | correct |
| SCCC.US | SCCC | 20221018 | 0 | 23.112 | 23.19 | 22.98 | 22.98 | 4200 | 22.98 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20221018 | 0 | 0.68 | 0.7 | 0.67 | 0.67 | 30000 | 0.67 | down | down | correct |
| SEB.US | Seaboard Corporation | 20221018 | 0 | 3676.1 | 3685 | 3564.49 | 3664.61 | 781 | 3664.61 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20221018 | 0 | 1.18 | 1.22 | 1.14 | 1.16 | 3144800 | 1.16 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20221018 | 0 | 3.04 | 3.15 | 3.04 | 3.07 | 4069 | 3.07 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20221018 | 0 | 5.45 | 5.52 | 5.29 | 5.37 | 536000 | 5.37 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20221018 | 0 | 31.71 | 31.71 | 29.83 | 30.1 | 1500 | 30.1 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20221018 | 0 | 3.8 | 3.84 | 3.62 | 3.71 | 482900 | 3.71 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20221018 | 0 | 0.3 | 0.347 | 0.26 | 0.29 | 2181200 | 0.29 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20221018 | 0 | 0.31 | 0.31 | 0.28 | 0.28 | 154600 | 0.28 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20221018 | 0 | 0.88 | 0.88 | 0.85 | 0.85 | 13900 | 0.85 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20221018 | 0 | 1.65 | 1.72 | 1.64 | 1.65 | 119100 | 1.65 | |||
| SVM.US | Silvercorp Metals Inc | 20221018 | 0 | 2.4 | 2.425 | 2.35 | 2.4 | 1276300 | 2.4 | |||
| SVT.US | Servotronics Inc | 20221018 | 0 | 11.58 | 11.98 | 11.14 | 11.14 | 3689 | 11.14 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20221018 | 0 | 0.95 | 0.995 | 0.95 | 0.9625 | 35674 | 0.9625 | up | up | correct |
| TELZ.US | Tellurian Inc. | 20221018 | 0 | 18.8 | 18.8 | 18.55 | 18.7 | 5389 | 18.7 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20221018 | 0 | 1.08 | 1.09 | 0.98 | 1.06 | 1664000 | 1.06 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20221018 | 0 | 0.45 | 0.47 | 0.43 | 0.43 | 181200 | 0.43 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20221018 | 0 | 0.777 | 0.777 | 0.72 | 0.74 | 94000 | 0.74 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20221018 | 0 | 0.083 | 0.09 | 0.076 | 0.088 | 15765900 | 0.088 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20221018 | 0 | 79.01 | 79.5 | 78.27 | 78.57 | 24987 | 78.57 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20221018 | 0 | 0.62 | 0.63 | 0.58 | 0.61 | 126000 | 0.61 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20221018 | 0 | 0.95 | 0.95 | 0.9 | 0.9 | 2400 | 0.9 | down | down | correct |
| TRT.US | Trio | 20221018 | 0 | 5.05 | 5.05 | 4.73 | 4.94 | 4000 | 4.94 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20221018 | 0 | 0.4 | 0.4 | 0.38 | 0.39 | 261600 | 0.39 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20221018 | 0 | 0.36 | 0.36 | 0.35 | 0.35 | 146200 | 0.35 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20221018 | 0 | 0.4501 | 0.46 | 0.4416 | 0.46 | 473884 | 0.46 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20221018 | 0 | 3.97 | 4.07 | 3.81 | 3.96 | 9185871 | 3.96 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20221018 | 0 | 0.55 | 0.571 | 0.53 | 0.53 | 41500 | 0.53 | down | down | correct |
| URG.US | Ur | 20221018 | 0 | 1.2 | 1.22 | 1.16 | 1.18 | 1019884 | 1.18 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20221018 | 0 | 0.46 | 0.47 | 0.45 | 0.46 | 94000 | 0.46 | |||
| UTG.US | Reaves Utility Income Fund | 20221018 | 0 | 26.58 | 26.75 | 26.25 | 26.42 | 257300 | 26.2266 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20221018 | 0 | 3.25 | 3.5136 | 3.24 | 3.3 | 17114 | 3.3 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20221018 | 0 | 6.75 | 6.8703 | 6.6 | 6.69 | 2218993 | 6.69 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20221018 | 0 | 11.13 | 11.13 | 10.75 | 11.02 | 74600 | 10.9743 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20221018 | 0 | 0.54 | 0.56 | 0.51 | 0.55 | 261700 | 0.55 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20221018 | 0 | 8.28 | 8.28 | 8.12 | 8.13 | 123100 | 8.13 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20221018 | 0 | 1.45 | 1.45 | 1.35 | 1.45 | 107900 | 1.45 | |||
| WBEV.US | Winc Inc. | 20221018 | 0 | 0.572 | 0.65 | 0.56 | 0.63 | 23491 | 0.63 | up | down | incorrect |
| WLMS.US | Williams Industrial Services Group Inc | 20221018 | 0 | 1.46 | 1.465 | 1.39 | 1.4 | 20000 | 1.4 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20221018 | 0 | 1.29 | 1.329 | 1.29 | 1.31 | 24565 | 1.31 | up | down | incorrect |
| WTT.US | Wireless Telecom Group Inc | 20221018 | 0 | 1.32 | 1.4 | 1.32 | 1.37 | 2300 | 1.37 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20221018 | 0 | 1.15 | 1.19 | 1.13 | 1.15 | 209200 | 1.15 | |||
| WYY.US | WidePoint Corporation | 20221018 | 0 | 2.435 | 2.52 | 2.39 | 2.41 | 79656 | 2.41 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20221018 | 0 | 0.54 | 0.56 | 0.54 | 0.55 | 28600 | 0.55 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20221018 | 0 | 0.79 | 0.79 | 0.65 | 0.65 | 165700 | 0.65 | down | down | correct |
| YCBD.US | P | 20221018 | 0 | 3.57 | 3.68 | 3.475 | 3.6399 | 16871 | 3.6399 | up | up | correct |
| ZDGE.US | Zedge Inc | 20221018 | 0 | 2.308 | 2.39 | 2.26 | 2.28 | 62100 | 2.28 | down | down | correct |
| ZOM.US | Zomedica Corp | 20221018 | 0 | 0.21 | 0.22 | 0.21 | 0.211 | 6595600 | 0.211 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.