CollectAI
close-nysemkt_stocks
2022/10/19
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20221019 | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 50 | 14.96 | |||
| AAU.US | Almaden Minerals Ltd | 20221019 | 0 | 0.23 | 0.23 | 0.21 | 0.23 | 424000 | 0.23 | |||
| ACU.US | Acme United Corporation | 20221019 | 0 | 24.24 | 24.72 | 24.24 | 24.43 | 3100 | 24.43 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20221019 | 0 | 31.48 | 31.5 | 30.9 | 31.01 | 5700 | 31.01 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20221019 | 0 | 4.47 | 4.57 | 4.44 | 4.44 | 57100 | 4.44 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20221019 | 0 | 0.64 | 0.64 | 0.61 | 0.61 | 1600 | 0.61 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20221019 | 0 | 0.52 | 0.54 | 0.51 | 0.52 | 104800 | 0.52 | |||
| AINC.US | Ashford Inc | 20221019 | 0 | 16.11 | 16.335 | 16 | 16 | 4200 | 16 | down | down | correct |
| AIRI.US | Air Industries Group | 20221019 | 0 | 5.45 | 5.45 | 5.01 | 5.03 | 15800 | 5.03 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20221019 | 0 | 0.2801 | 0.3197 | 0.2801 | 0.3191 | 16972 | 0.3191 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20221019 | 0 | 0.03 | 0.04 | 0.03 | 0.03 | 2370200 | 0.03 | |||
| AMS.US | American Shared Hospital Services | 20221019 | 0 | 2.65 | 2.7 | 2.62 | 2.62 | 4600 | 2.62 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20221019 | 0 | 12.42 | 12.7 | 12.08 | 12.1 | 17200 | 12.1 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20221019 | 0 | 4.06 | 4.15 | 4.06 | 4.12 | 26300 | 4.12 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20221019 | 0 | 3.4 | 3.75 | 3.4 | 3.51 | 10700 | 3.51 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20221019 | 0 | 0.57 | 0.6 | 0.55 | 0.57 | 143000 | 0.57 | |||
| ASXC.US | Asensus Surgical Inc | 20221019 | 0 | 0.45 | 0.45 | 0.41 | 0.42 | 698900 | 0.42 | down | down | correct |
| ATEST.US | H | 20221019 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20221019 | 0 | 7.36 | 7.45 | 7 | 7.05 | 114500 | 7.05 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20221019 | 0 | 0.25 | 0.27 | 0.25 | 0.25 | 135800 | 0.25 | |||
| AWX.US | Avalon Holdings Corporation | 20221019 | 0 | 2.7 | 2.7 | 2.7 | 2.7 | 300 | 2.7 | |||
| BATL.US | Battalion Oil Corporation | 20221019 | 0 | 12.89 | 13.61 | 12.591 | 13.44 | 10400 | 13.44 | up | down | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20221019 | 0 | 25.35 | 25.35 | 25.35 | 25.35 | 568 | 25.35 | |||
| BGI.US | Birks Group Inc | 20221019 | 0 | 5.3 | 5.3 | 5.1 | 5.15 | 7100 | 5.15 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20221019 | 0 | 27.5 | 28.01 | 27.18 | 27.32 | 10800 | 27.32 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20221019 | 0 | 2.51 | 2.59 | 2.5 | 2.5 | 17574 | 2.4682 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20221019 | 0 | 13.185 | 13.19 | 13.02 | 13.09 | 10220 | 12.966 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20221019 | 0 | 2.82 | 2.94 | 2.82 | 2.91 | 39100 | 2.91 | up | up | correct |
| BTG.US | B2Gold Corp | 20221019 | 0 | 2.95 | 2.98 | 2.89 | 2.92 | 7241500 | 2.92 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20221019 | 0 | 2.5 | 2.5 | 2.42 | 2.44 | 19400 | 2.44 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20221019 | 0 | 1.05 | 1.07 | 1.01 | 1.01 | 82962 | 1.01 | down | down | correct |
| CANF.US | Can | 20221019 | 0 | 0.77 | 0.77 | 0.74 | 0.77 | 28100 | 0.77 | |||
| CCF.US | Chase Corporation | 20221019 | 0 | 86 | 86.18 | 81.15 | 85.21 | 54600 | 85.21 | down | down | correct |
| CEI.US | Camber Energy Inc | 20221019 | 0 | 0.159 | 0.161 | 0.1525 | 0.1571 | 39002272 | 0.1571 | down | down | correct |
| CET.US | Central Securities Corp | 20221019 | 0 | 35.11 | 35.25 | 34.71 | 35 | 6200 | 35 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20221019 | 0 | 9.41 | 9.47 | 9.41 | 9.45 | 9300 | 9.45 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20221019 | 0 | 2.42 | 2.44 | 2.41 | 2.41 | 156800 | 2.41 | down | down | correct |
| CIX.US | CompX International Inc | 20221019 | 0 | 19.37 | 19.37 | 18.06 | 18.06 | 4800 | 18.06 | down | down | correct |
| CKX.US | CKX Lands Inc | 20221019 | 0 | 11.07 | 11.07 | 11.05 | 11.05 | 500 | 11.05 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20221019 | 0 | 7.75 | 7.861 | 7.685 | 7.81 | 901215 | 7.81 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20221019 | 0 | 9.74 | 9.9077 | 9.53 | 9.58 | 13301 | 9.58 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20221019 | 0 | 8.8 | 9.14 | 8.8 | 8.8 | 2900 | 8.8 | |||
| COHN.US | Cohen & Company Inc | 20221019 | 0 | 9.7 | 9.95 | 9.7 | 9.85 | 9200 | 9.85 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20221019 | 0 | 0.13 | 0.15 | 0.13 | 0.15 | 1254300 | 0.15 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20221019 | 0 | 55.35 | 57 | 55.35 | 56.33 | 139500 | 56.33 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20221019 | 0 | 7.52 | 7.66 | 7.5 | 7.57 | 456601 | 7.57 | up | up | correct |
| CVM.US | CEL | 20221019 | 0 | 3.24 | 3.24 | 3.08 | 3.08 | 95000 | 3.08 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20221019 | 0 | 26.79 | 26.79 | 26.79 | 26.79 | 500 | 26.79 | |||
| CVU.US | CPI Aerostructures Inc | 20221019 | 0 | 1.64 | 1.65 | 1.54 | 1.55 | 16500 | 1.55 | down | down | correct |
| CYBN.US | Cybin Inc | 20221019 | 0 | 0.536 | 0.59 | 0.49 | 0.527 | 1307600 | 0.527 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20221019 | 0 | 1.72 | 1.74 | 1.7 | 1.71 | 402800 | 1.71 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20221019 | 0 | 186.98 | 190.5 | 174.03 | 184 | 5486 | 184 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20221019 | 0 | 14.85 | 15.2499 | 14.75 | 14.85 | 8237 | 14.85 | |||
| DMF.US | BNY Mellon Municipal Income Inc | 20221019 | 0 | 5.97 | 6 | 5.95 | 5.97 | 46300 | 5.97 | |||
| DNN.US | Denison Mines Corp | 20221019 | 0 | 1.19 | 1.2188 | 1.17 | 1.2 | 2315118 | 1.2 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20221019 | 0 | 0.248 | 0.258 | 0.232 | 0.243 | 83800 | 0.243 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20221019 | 0 | 0.31 | 0.31 | 0.28 | 0.29 | 354300 | 0.29 | down | down | correct |
| DXR.US | Daxor Corporation | 20221019 | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 1124 | 11.42 | |||
| EAD.US | Wells Fargo Advantage Funds | 20221019 | 0 | 6.14 | 6.18 | 6.07 | 6.09 | 86779 | 6.09 | down | down | correct |
| ECF.US | PA | 20221019 | 0 | 22.4 | 22.456 | 21.75 | 22.27 | 4020 | 22.27 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20221019 | 0 | 9.67 | 9.69 | 9.62 | 9.62 | 92400 | 9.5852 | down | down | correct |
| ELA.US | Envela Corporation | 20221019 | 0 | 5.01 | 5.01 | 4.79 | 4.79 | 19300 | 4.79 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20221019 | 0 | 20.09 | 20.09 | 20.09 | 20.09 | 100 | 20.09 | |||
| ELMD.US | Electromed Inc | 20221019 | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 1400 | 10.25 | |||
| EMAN.US | eMagin Corporation | 20221019 | 0 | 0.7 | 0.74 | 0.69 | 0.72 | 96000 | 0.72 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20221019 | 0 | 1.71 | 1.72 | 1.66 | 1.69 | 41000 | 1.69 | down | down | correct |
| ENSV.US | Enservco Corporation | 20221019 | 0 | 1.37 | 1.46 | 1.3401 | 1.35 | 1209498 | 1.35 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20221019 | 0 | 8.62 | 8.62 | 8.52 | 8.6 | 55200 | 8.5697 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20221019 | 0 | 7.68 | 8.04 | 7.64 | 8.03 | 179900 | 8.03 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20221019 | 0 | 3.15 | 3.18 | 3.06 | 3.1 | 1546500 | 3.1 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20221019 | 0 | 8.48 | 8.51 | 8.44 | 8.44 | 39900 | 8.44 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20221019 | 0 | 10.16 | 10.32 | 10.16 | 10.21 | 33300 | 10.21 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20221019 | 0 | 14.17 | 14.2 | 13.76 | 13.76 | 2348 | 13.76 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20221019 | 0 | 37.37 | 37.75 | 36.99 | 37.27 | 9100 | 37.27 | down | down | correct |
| EVI.US | EVI Industries Inc | 20221019 | 0 | 18.2 | 19.255 | 17.809 | 17.9 | 16760 | 17.9 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20221019 | 0 | 8.36 | 8.37 | 8.33 | 8.33 | 60900 | 8.2986 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20221019 | 0 | 9.12 | 9.15 | 8.98 | 9.01 | 342300 | 9.01 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20221019 | 0 | 0.3541 | 0.359 | 0.3385 | 0.3577 | 63885 | 0.3577 | up | up | correct |
| FAX.US | Aberdeen Asia | 20221019 | 0 | 2.4 | 2.43 | 2.37 | 2.37 | 1168100 | 2.3416 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20221019 | 0 | 4.6 | 4.62 | 4.53 | 4.53 | 30700 | 4.4595 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20221019 | 0 | 15.16 | 15.29 | 15.04 | 15.27 | 31700 | 14.9601 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20221019 | 0 | 8.52 | 9.6 | 8.5 | 9.35 | 74300 | 9.35 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20221019 | 0 | 2.94 | 3.13 | 2.93 | 2.99 | 58800 | 2.99 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20221019 | 0 | 2.52 | 2.53 | 2.42 | 2.5 | 648300 | 2.49 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20221019 | 0 | 6.06 | 6.06 | 5.99 | 5.99 | 70700 | 5.99 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20221019 | 0 | 0.3834 | 0.398 | 0.3705 | 0.3713 | 80108 | 0.3713 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20221019 | 0 | 0.49 | 0.49 | 0.47 | 0.48 | 123500 | 0.48 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20221019 | 0 | 1.39 | 1.45 | 1.33 | 1.33 | 77600 | 1.33 | down | down | correct |
| GGN.US | PB | 20221019 | 0 | 21.86 | 21.86 | 21.86 | 21.86 | 210 | 21.86 | |||
| GLO.US | Clough Global Opportunities Fund | 20221019 | 0 | 5.69 | 5.73 | 5.5 | 5.56 | 200500 | 5.466 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20221019 | 0 | 7.02 | 7.02 | 6.88 | 6.94 | 115200 | 6.824 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20221019 | 0 | 13.59 | 13.75 | 13.5 | 13.53 | 11400 | 13.53 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20221019 | 0 | 6.56 | 6.7048 | 6.5 | 6.58 | 48854 | 6.4887 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20221019 | 0 | 1.56 | 1.58 | 1.55 | 1.56 | 542200 | 1.56 | |||
| GPL.US | Great Panther Mining Limited | 20221019 | 0 | 0.0871 | 0.1 | 0.075 | 0.08 | 58902 | 0.08 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20221019 | 0 | 8.88 | 9.1 | 8.88 | 9.03 | 1300 | 9.03 | up | up | correct |
| GROY.US | WT | 20221019 | 0 | 0.291 | 0.291 | 0.23 | 0.2455 | 11741 | 0.2455 | down | down | correct |
| GSAT.US | Globalstar Inc | 20221019 | 0 | 1.8 | 1.81 | 1.74 | 1.78 | 3054700 | 1.78 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20221019 | 0 | 1.28 | 1.36 | 1.26 | 1.34 | 4860600 | 1.34 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20221019 | 0 | 9.83 | 9.9 | 9.83 | 9.85 | 13800 | 9.85 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20221019 | 0 | 3.74 | 4.11 | 3.71 | 3.95 | 1105200 | 3.95 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20221019 | 0 | 3.98 | 4.01 | 3.98 | 3.99 | 43000 | 3.99 | up | down | incorrect |
| IBIO.US | iBio Inc | 20221019 | 0 | 2.3 | 2.3124 | 2.06 | 2.13 | 271423 | 2.13 | down | down | correct |
| ID.US | PARTS iD Inc | 20221019 | 0 | 1.74 | 1.835 | 1.73 | 1.73 | 7900 | 1.73 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20221019 | 0 | 1.41 | 1.43 | 1.38 | 1.4 | 2200 | 1.4 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20221019 | 0 | 0.42 | 0.42 | 0.41 | 0.41 | 64700 | 0.41 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20221019 | 0 | 1.89 | 1.93 | 1.86 | 1.86 | 14800 | 1.86 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20221019 | 0 | 0.2825 | 0.298 | 0.28 | 0.298 | 16209 | 0.298 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20221019 | 0 | 46.43 | 49 | 46.43 | 48.8 | 425100 | 48.8 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20221019 | 0 | 6.37 | 7.2 | 6.314 | 6.59 | 1405400 | 6.59 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20221019 | 0 | 7.78 | 8.05 | 7.7 | 7.81 | 95200 | 7.81 | up | up | correct |
| INTT.US | inTEST Corporation | 20221019 | 0 | 7.47 | 7.51 | 7.2 | 7.26 | 22100 | 7.26 | down | down | correct |
| INUV.US | Inuvo Inc | 20221019 | 0 | 0.39 | 0.41 | 0.38 | 0.38 | 359300 | 0.38 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20221019 | 0 | 12.5 | 12.5 | 12 | 12.05 | 900 | 12.05 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20221019 | 0 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | 25.25 | |||
| ISDR.US | Issuer Direct Corporation | 20221019 | 0 | 19.94 | 20.255 | 19.83 | 20.1 | 2595 | 20.1 | up | up | correct |
| ISR.US | Isoray Inc | 20221019 | 0 | 0.34 | 0.38 | 0.34 | 0.35 | 226500 | 0.35 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20221019 | 0 | 0.701 | 0.7446 | 0.7 | 0.7017 | 23823 | 0.7017 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20221019 | 0 | 0.561 | 0.579 | 0.554 | 0.579 | 13400 | 0.579 | up | up | correct |
| JOB.US | GEE Group Inc | 20221019 | 0 | 0.641 | 0.65 | 0.63 | 0.63 | 85693 | 0.63 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20221019 | 0 | 0.26 | 0.26 | 0.25 | 0.26 | 15500 | 0.26 | |||
| KULR.US | KULR Technology Group Inc | 20221019 | 0 | 1.4 | 1.41 | 1.27 | 1.28 | 729400 | 1.28 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20221019 | 0 | 1.08 | 1.08 | 1.02 | 1.02 | 568100 | 1.02 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20221019 | 0 | 40.33 | 40.49 | 38.85 | 39.98 | 66624 | 39.98 | down | down | correct |
| LGL.US | The LGL Group Inc | 20221019 | 0 | 4.35 | 5.03 | 4.35 | 4.95 | 66170 | 4.95 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20221019 | 0 | 167.5 | 171.71 | 167.25 | 170.75 | 1903100 | 170.75 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20221019 | 0 | 0.45 | 0.4599 | 0.425 | 0.425 | 633081 | 0.425 | down | down | correct |
| LOV.US | Spark Networks SE | 20221019 | 0 | 1.98 | 2.02 | 1.94 | 2 | 21800 | 2 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20221019 | 0 | 1.82 | 1.82 | 1.75 | 1.75 | 3500 | 1.75 | down | down | correct |
| MAG.US | MAG Silver Corp | 20221019 | 0 | 12.19 | 12.33 | 11.91 | 12.01 | 259600 | 12.01 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20221019 | 0 | 14.83 | 15.12 | 14.77 | 14.88 | 9900 | 14.88 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20221019 | 0 | 1.149 | 1.149 | 1.04 | 1.04 | 17700 | 1.04 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20221019 | 0 | 0.68 | 0.83 | 0.68 | 0.83 | 42600 | 0.83 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20221019 | 0 | 3.05 | 3.1 | 2.99 | 2.99 | 231248 | 2.99 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20221019 | 0 | 0.61 | 0.62 | 0.57 | 0.57 | 6800 | 0.57 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20221019 | 0 | 3.86 | 3.97 | 3.81 | 3.91 | 93275 | 3.91 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20221019 | 0 | 0.707 | 0.75 | 0.701 | 0.701 | 265400 | 0.701 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20221019 | 0 | 16.15 | 16.41 | 15.8 | 16.41 | 6300 | 16.41 | up | up | correct |
| MYO.US | Myomo Inc | 20221019 | 0 | 1.478 | 1.51 | 1.43 | 1.43 | 20800 | 1.43 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20221019 | 0 | 0.24 | 0.24 | 0.23 | 0.24 | 816200 | 0.24 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20221019 | 0 | 0.25 | 0.29 | 0.24 | 0.25 | 141100 | 0.25 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20221019 | 0 | 10.05 | 10.07 | 9.99 | 10.01 | 21900 | 10.01 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20221019 | 0 | 9.12 | 9.13 | 9 | 9.06 | 11000 | 9.06 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20221019 | 0 | 10.27 | 10.3 | 10.26 | 10.26 | 9000 | 10.26 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20221019 | 0 | 0.11 | 0.11 | 0.1 | 0.1 | 3257700 | 0.1 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20221019 | 0 | 76.1 | 76.1 | 76.1 | 76.1 | 200 | 76.1 | |||
| NEWP.US | New Pacific Metals Corp | 20221019 | 0 | 2.02 | 2.12 | 2.02 | 2.05 | 49100 | 2.05 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20221019 | 0 | 3.75 | 3.75 | 3.57 | 3.57 | 76300 | 3.57 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20221019 | 0 | 4.6 | 4.6 | 4.46 | 4.53 | 1451900 | 4.53 | down | down | correct |
| NGD.US | New Gold Inc | 20221019 | 0 | 0.88 | 0.89 | 0.85 | 0.86 | 1372000 | 0.86 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20221019 | 0 | 60.69 | 61.31 | 59.71 | 60.78 | 44200 | 60.78 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20221019 | 0 | 7.65 | 7.68 | 7.55 | 7.6 | 54800 | 7.6 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20221019 | 0 | 6.52 | 6.69 | 6.49 | 6.63 | 218400 | 6.63 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20221019 | 0 | 1.65 | 1.71 | 1.52 | 1.52 | 37500 | 1.52 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20221019 | 0 | 33.91 | 35.47 | 33.34 | 35.21 | 1667100 | 35.21 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20221019 | 0 | 3.3 | 3.31 | 3.16 | 3.22 | 90600 | 3.22 | down | up | incorrect |
| NTIP.US | Network | 20221019 | 0 | 2.21 | 2.26 | 2.2 | 2.23 | 11100 | 2.23 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20221019 | 0 | 3.9 | 3.925 | 3.815 | 3.85 | 2389700 | 3.85 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20221019 | 0 | 0.23 | 0.23 | 0.22 | 0.22 | 567100 | 0.22 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20221019 | 0 | 0.84 | 0.87 | 0.78 | 0.81 | 268700 | 0.81 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20221019 | 0 | 3.26 | 3.27 | 3.14 | 3.19 | 103700 | 3.19 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20221019 | 0 | 1.13 | 1.15 | 1.11 | 1.12 | 292100 | 1.12 | down | down | correct |
| PHGE.US | BiomX Inc | 20221019 | 0 | 0.39 | 0.39 | 0.355 | 0.388 | 31200 | 0.388 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20221019 | 0 | 0.64 | 0.66 | 0.64 | 0.64 | 2400 | 0.64 | |||
| PLG.US | Platinum Group Metals Ltd | 20221019 | 0 | 1.5 | 1.54 | 1.44 | 1.48 | 170200 | 1.48 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20221019 | 0 | 2.84 | 2.84 | 2.75 | 2.75 | 21200 | 2.75 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20221019 | 0 | 1.02 | 1.04 | 1.02 | 1.04 | 115186 | 1.04 | up | up | correct |
| PLYM.US | PA | 20221019 | 0 | 25 | 25.1 | 25 | 25 | 2202 | 25 | |||
| PRK.US | Park National Corporation | 20221019 | 0 | 134.5 | 136.41 | 134.22 | 136.25 | 22700 | 136.25 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20221019 | 0 | 4.9 | 4.9799 | 4.75 | 4.75 | 24138 | 4.75 | down | down | correct |
| PW.US | Power REIT | 20221019 | 0 | 9.6 | 9.9 | 9.27 | 9.27 | 7900 | 9.27 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20221019 | 0 | 0.31 | 0.32 | 0.3 | 0.3 | 60400 | 0.3 | down | down | correct |
| RCG.US | RENN Fund Inc | 20221019 | 0 | 2.17 | 2.19 | 2.15 | 2.15 | 1000 | 2.15 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20221019 | 0 | 2.77 | 2.93 | 2.77 | 2.88 | 1598000 | 2.88 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20221019 | 0 | 25.5 | 27.2 | 25.5 | 27.04 | 39000 | 26.6932 | up | down | incorrect |
| RHE.US | Regional Health Properties Inc | 20221019 | 0 | 2.4775 | 2.5899 | 2.39 | 2.39 | 3361 | 2.39 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20221019 | 0 | 5.76 | 5.9 | 5.74 | 5.84 | 87300 | 5.84 | up | down | incorrect |
| RMED.US | Ra Medical Systems Inc | 20221019 | 0 | 6.05 | 6.05 | 5.1 | 5.15 | 1533515 | 5.15 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20221019 | 0 | 2.26 | 2.4 | 2.26 | 2.33 | 60300 | 2.33 | up | down | incorrect |
| SACC.US | SACC | 20221019 | 0 | 23.5 | 23.5 | 23.3 | 23.3 | 800 | 23.3 | down | up | incorrect |
| SACH.US | Sachem Capital Corp | 20221019 | 0 | 3.82 | 3.92 | 3.8 | 3.84 | 195377 | 3.84 | up | down | incorrect |
| SCCB.US | SCCB | 20221019 | 0 | 23.82 | 23.82 | 23.82 | 23.82 | 10 | 23.82 | |||
| SCCC.US | SCCC | 20221019 | 0 | 22.62 | 23.189 | 22.62 | 23.15 | 1600 | 23.15 | up | down | incorrect |
| SDPI.US | Superior Drilling Products Inc | 20221019 | 0 | 0.68 | 0.69 | 0.66 | 0.68 | 18900 | 0.68 | |||
| SEB.US | Seaboard Corporation | 20221019 | 0 | 3664.6101 | 3685 | 3575 | 3676.26 | 600 | 3676.26 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20221019 | 0 | 1.15 | 1.179 | 1.12 | 1.15 | 2485000 | 1.15 | |||
| SIF.US | SIFCO Industries Inc | 20221019 | 0 | 3.14 | 3.14 | 3 | 3.01 | 3692 | 3.01 | down | up | incorrect |
| SILV.US | SilverCrest Metals Inc | 20221019 | 0 | 5.27 | 5.3 | 4.992 | 5.04 | 660600 | 5.04 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20221019 | 0 | 31.72 | 31.72 | 31.72 | 31.72 | 900 | 31.72 | |||
| SLI.US | Standard Lithium Ltd | 20221019 | 0 | 3.65 | 3.87 | 3.6 | 3.83 | 742400 | 3.83 | up | down | incorrect |
| SMTS.US | Sierra Metals Inc | 20221019 | 0 | 0.3 | 0.308 | 0.22 | 0.24 | 1237100 | 0.24 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20221019 | 0 | 0.29 | 0.29 | 0.25 | 0.28 | 408800 | 0.28 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20221019 | 0 | 0.87 | 0.87 | 0.84 | 0.84 | 7800 | 0.84 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20221019 | 0 | 1.65 | 1.7 | 1.63 | 1.64 | 146400 | 1.64 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20221019 | 0 | 2.36 | 2.365 | 2.315 | 2.35 | 1004300 | 2.35 | down | down | correct |
| SVT.US | Servotronics Inc | 20221019 | 0 | 11.19 | 11.35 | 11 | 11.02 | 3968 | 11.02 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20221019 | 0 | 0.972 | 0.982 | 0.9088 | 0.922 | 44250 | 0.922 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20221019 | 0 | 18.552 | 19.16 | 18.55 | 18.694 | 12300 | 18.694 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20221019 | 0 | 1.05 | 1.08 | 1.04 | 1.07 | 670700 | 1.07 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20221019 | 0 | 0.44 | 0.47 | 0.44 | 0.47 | 62100 | 0.47 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20221019 | 0 | 0.77 | 0.8 | 0.74 | 0.77 | 84600 | 0.77 | |||
| TMBR.US | Timber Pharmaceuticals Inc | 20221019 | 0 | 0.09 | 0.09 | 0.081 | 0.082 | 8863600 | 0.082 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20221019 | 0 | 77.12 | 78.98 | 77.12 | 78.76 | 34374 | 78.76 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20221019 | 0 | 0.61 | 0.61 | 0.57 | 0.59 | 79700 | 0.59 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20221019 | 0 | 0.925 | 0.95 | 0.9 | 0.9 | 4600 | 0.9 | down | down | correct |
| TRT.US | Trio | 20221019 | 0 | 4.97 | 4.97 | 4.76 | 4.8 | 9700 | 4.8 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20221019 | 0 | 0.38 | 0.39 | 0.38 | 0.38 | 248200 | 0.38 | |||
| UAMY.US | United States Antimony Corporation | 20221019 | 0 | 0.35 | 0.36 | 0.34 | 0.34 | 263800 | 0.34 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20221019 | 0 | 0.4589 | 0.4699 | 0.45 | 0.4699 | 280631 | 0.4699 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20221019 | 0 | 3.94 | 4.06 | 3.9101 | 4.02 | 7852026 | 4.02 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20221019 | 0 | 0.54 | 0.54 | 0.52 | 0.52 | 8300 | 0.52 | down | down | correct |
| URG.US | Ur | 20221019 | 0 | 1.17 | 1.18 | 1.14 | 1.18 | 531700 | 1.18 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20221019 | 0 | 0.45 | 0.46 | 0.43 | 0.44 | 292900 | 0.44 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20221019 | 0 | 26.53 | 26.53 | 26.02 | 26.21 | 190300 | 26.0182 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20221019 | 0 | 3.3 | 3.44 | 3.21 | 3.21 | 20100 | 3.21 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20221019 | 0 | 6.6 | 6.735 | 6.47 | 6.61 | 1249638 | 6.61 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20221019 | 0 | 10.95 | 11.02 | 10.8 | 10.85 | 36600 | 10.805 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20221019 | 0 | 0.53 | 0.55 | 0.53 | 0.53 | 89800 | 0.53 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20221019 | 0 | 8.15 | 8.15 | 8.06 | 8.09 | 83000 | 8.09 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20221019 | 0 | 1.45 | 1.5 | 1.4 | 1.45 | 90000 | 1.45 | |||
| WBEV.US | Winc Inc. | 20221019 | 0 | 0.64 | 0.675 | 0.602 | 0.61 | 28200 | 0.61 | down | up | incorrect |
| WLMS.US | Williams Industrial Services Group Inc | 20221019 | 0 | 1.4 | 1.49 | 1.388 | 1.4 | 18800 | 1.4 | |||
| WRN.US | Western Copper and Gold Corporation | 20221019 | 0 | 1.28 | 1.34 | 1.28 | 1.28 | 41300 | 1.28 | |||
| WTT.US | Wireless Telecom Group Inc | 20221019 | 0 | 1.37 | 1.4 | 1.35 | 1.35 | 5200 | 1.35 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20221019 | 0 | 1.15 | 1.3 | 1.13 | 1.14 | 1842800 | 1.14 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20221019 | 0 | 2.415 | 2.76 | 2.415 | 2.52 | 120233 | 2.52 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20221019 | 0 | 0.55 | 0.56 | 0.55 | 0.55 | 24900 | 0.55 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20221019 | 0 | 0.65 | 0.65 | 0.6 | 0.62 | 117100 | 0.62 | down | up | incorrect |
| YCBD.US | P | 20221019 | 0 | 3.6 | 3.6 | 3.46 | 3.55 | 3631 | 3.55 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20221019 | 0 | 2.3 | 2.33 | 2.26 | 2.27 | 29500 | 2.27 | down | up | incorrect |
| ZOM.US | Zomedica Corp | 20221019 | 0 | 0.211 | 0.218 | 0.21 | 0.21 | 6863800 | 0.21 | down | up | incorrect |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.