CollectAI
close-nysemkt_stocks
2022/10/25
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20221025 | 0 | 13.9 | 14.45 | 13.9 | 14 | 3900 | 14 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20221025 | 0 | 0.21 | 0.24 | 0.21 | 0.24 | 556900 | 0.24 | up | up | correct |
| ACU.US | Acme United Corporation | 20221025 | 0 | 23.47 | 24.09 | 23.43 | 23.56 | 6800 | 23.56 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20221025 | 0 | 31.21 | 31.21 | 31.21 | 31.21 | 700 | 31.21 | |||
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20221025 | 0 | 4.38 | 4.43 | 4.35 | 4.41 | 112300 | 4.41 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20221025 | 0 | 0.629 | 0.64 | 0.61 | 0.6135 | 15611 | 0.6135 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20221025 | 0 | 0.57 | 0.58 | 0.56 | 0.57 | 147500 | 0.57 | |||
| AINC.US | Ashford Inc | 20221025 | 0 | 15.78 | 16.4 | 15.77 | 15.8 | 7000 | 15.8 | up | up | correct |
| AIRI.US | Air Industries Group | 20221025 | 0 | 5.35 | 5.7 | 5.3 | 5.7 | 13600 | 5.7 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20221025 | 0 | 0.2873 | 0.2873 | 0.27 | 0.2739 | 7722 | 0.2739 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20221025 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 399500 | 0.03 | |||
| AMS.US | American Shared Hospital Services | 20221025 | 0 | 2.65 | 2.65 | 2.65 | 2.65 | 400 | 2.65 | |||
| ANVS.US | Annovis Bio Inc. | 20221025 | 0 | 11.95 | 12.57 | 11.71 | 12.55 | 14000 | 12.55 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20221025 | 0 | 4.11 | 4.19 | 4.09 | 4.14 | 59700 | 4.14 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20221025 | 0 | 3.5 | 3.716 | 3.5 | 3.5 | 9183 | 3.5 | |||
| ASM.US | Avino Silver & Gold Mines Ltd | 20221025 | 0 | 0.65 | 0.65 | 0.62 | 0.63 | 435300 | 0.63 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20221025 | 0 | 0.46 | 0.47 | 0.44 | 0.47 | 882600 | 0.47 | up | up | correct |
| ATEST.US | H | 20221025 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20221025 | 0 | 7.45 | 8.03 | 7.43 | 7.92 | 412000 | 7.92 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20221025 | 0 | 0.2673 | 0.269 | 0.2625 | 0.269 | 84180 | 0.269 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20221025 | 0 | 2.54 | 2.54 | 2.54 | 2.54 | 216 | 2.54 | |||
| BATL.US | Battalion Oil Corporation | 20221025 | 0 | 13.32 | 13.6 | 13.01 | 13.51 | 2300 | 13.51 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20221025 | 0 | 25.5 | 25.5 | 25.5 | 25.5 | 500 | 25.5 | |||
| BGI.US | Birks Group Inc | 20221025 | 0 | 5.146 | 5.18 | 5.12 | 5.17 | 20401 | 5.17 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20221025 | 0 | 28.72 | 29.3 | 28.55 | 29.29 | 10700 | 29.29 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20221025 | 0 | 2.65 | 2.65 | 2.54 | 2.6 | 6600 | 2.6 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20221025 | 0 | 12.97 | 13.24 | 12.86 | 13.23 | 16500 | 13.23 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20221025 | 0 | 2.96 | 3.08 | 2.9 | 3.02 | 29200 | 3.02 | up | up | correct |
| BTG.US | B2Gold Corp | 20221025 | 0 | 3.14 | 3.23 | 3.12 | 3.15 | 7106402 | 3.15 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20221025 | 0 | 2.22 | 2.44 | 2.22 | 2.42 | 31071 | 2.42 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20221025 | 0 | 1.01 | 1.126 | 1.01 | 1.03 | 130800 | 1.03 | up | up | correct |
| CANF.US | Can | 20221025 | 0 | 0.84 | 0.86 | 0.74 | 0.83 | 1216100 | 0.83 | down | down | correct |
| CCF.US | Chase Corporation | 20221025 | 0 | 85.01 | 85.68 | 83.72 | 84.75 | 31100 | 84.75 | down | up | incorrect |
| CEI.US | Camber Energy Inc | 20221025 | 0 | 0.1554 | 0.16 | 0.1528 | 0.1584 | 31698554 | 0.1584 | up | down | incorrect |
| CET.US | Central Securities Corp | 20221025 | 0 | 35.74 | 36.28 | 35.74 | 36.02 | 5100 | 36.02 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20221025 | 0 | 9.28 | 9.31 | 9.12 | 9.21 | 57900 | 9.21 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20221025 | 0 | 2.48 | 2.5 | 2.46 | 2.5 | 292800 | 2.5 | up | up | correct |
| CIX.US | CompX International Inc | 20221025 | 0 | 19 | 19.21 | 18.75 | 19.14 | 6600 | 19.14 | up | up | correct |
| CKX.US | CKX Lands Inc | 20221025 | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | 11.05 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20221025 | 0 | 7.96 | 8.38 | 7.94 | 8.24 | 1384600 | 8.24 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20221025 | 0 | 10 | 10.1 | 9.99 | 10.1 | 10800 | 10.1 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20221025 | 0 | 9.1 | 10.15 | 9.1 | 9.99 | 5400 | 9.99 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20221025 | 0 | 9.45 | 9.95 | 9.33 | 9.93 | 8100 | 9.93 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20221025 | 0 | 0.13 | 0.14 | 0.13 | 0.14 | 88300 | 0.14 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20221025 | 0 | 55.66 | 57.1 | 55.57 | 56.99 | 122500 | 56.99 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20221025 | 0 | 7.7 | 8.09 | 7.67 | 8.02 | 749400 | 8.02 | up | up | correct |
| CVM.US | CEL | 20221025 | 0 | 3.05 | 3.12 | 2.94 | 3.08 | 199200 | 3.08 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20221025 | 0 | 25.8 | 25.93 | 25.78 | 25.78 | 518 | 25.78 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20221025 | 0 | 1.9 | 2.09 | 1.9 | 2.08 | 160700 | 2.08 | up | up | correct |
| CYBN.US | Cybin Inc | 20221025 | 0 | 0.477 | 0.5 | 0.46 | 0.478 | 850100 | 0.478 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20221025 | 0 | 1.75 | 1.75 | 1.72 | 1.75 | 526100 | 1.75 | |||
| DIT.US | AMCON Distributing Company | 20221025 | 0 | 186.99 | 191.5299 | 184.2 | 187.02 | 434 | 187.02 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20221025 | 0 | 15.63 | 15.63 | 14.93 | 15.14 | 20400 | 15.14 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20221025 | 0 | 5.92 | 5.96 | 5.86 | 5.91 | 89300 | 5.91 | down | down | correct |
| DNN.US | Denison Mines Corp | 20221025 | 0 | 1.19 | 1.24 | 1.18 | 1.23 | 3672900 | 1.23 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20221025 | 0 | 0.244 | 0.245 | 0.223 | 0.232 | 117900 | 0.232 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20221025 | 0 | 0.26 | 0.29 | 0.26 | 0.28 | 49100 | 0.28 | up | up | correct |
| DXR.US | Daxor Corporation | 20221025 | 0 | 11.73 | 11.77 | 11.46 | 11.62 | 1000 | 11.62 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20221025 | 0 | 6.18 | 6.29 | 6.17 | 6.29 | 113600 | 6.29 | up | up | correct |
| ECF.US | PA | 20221025 | 0 | 21.99 | 22.051 | 21.96 | 21.98 | 2311 | 21.98 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20221025 | 0 | 9.44 | 9.47 | 9.43 | 9.45 | 149300 | 9.45 | up | up | correct |
| ELA.US | Envela Corporation | 20221025 | 0 | 4.94 | 5.09 | 4.86 | 4.96 | 17400 | 4.96 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20221025 | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | 19.58 | |||
| ELMD.US | Electromed Inc | 20221025 | 0 | 10.14 | 10.5583 | 10.14 | 10.5 | 3766 | 10.5 | up | up | correct |
| EMAN.US | eMagin Corporation | 20221025 | 0 | 0.91 | 1.16 | 0.91 | 1.12 | 1078400 | 1.12 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20221025 | 0 | 1.78 | 1.81 | 1.76 | 1.76 | 148500 | 1.76 | down | down | correct |
| ENSV.US | Enservco Corporation | 20221025 | 0 | 2.1 | 2.25 | 1.94 | 2.24 | 972400 | 2.24 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20221025 | 0 | 8.41 | 8.41 | 8.22 | 8.3 | 58000 | 8.3 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20221025 | 0 | 7.91 | 8 | 7.66 | 7.84 | 299000 | 7.84 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20221025 | 0 | 3.27 | 3.38 | 3.22 | 3.35 | 1979600 | 3.35 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20221025 | 0 | 8.69 | 8.72 | 8.63 | 8.72 | 83100 | 8.72 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20221025 | 0 | 10.27 | 10.71 | 10.27 | 10.65 | 41800 | 10.65 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20221025 | 0 | 13.46 | 13.52 | 13.33 | 13.4 | 1600 | 13.4 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20221025 | 0 | 37.3 | 37.67 | 37.16 | 37.53 | 11200 | 37.53 | up | up | correct |
| EVI.US | EVI Industries Inc | 20221025 | 0 | 18 | 18.5 | 17.5 | 18.5 | 4600 | 18.5 | up | down | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20221025 | 0 | 8.12 | 8.17 | 8.11 | 8.17 | 28500 | 8.17 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20221025 | 0 | 9.2 | 9.37 | 9.17 | 9.35 | 297700 | 9.35 | up | down | incorrect |
| EXN.US | Excellon Resources Inc | 20221025 | 0 | 0.33 | 0.35 | 0.33 | 0.34 | 12200 | 0.34 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20221025 | 0 | 2.33 | 2.37 | 2.32 | 2.37 | 1030700 | 2.37 | up | down | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20221025 | 0 | 4.37 | 4.41 | 4.34 | 4.36 | 76400 | 4.36 | down | up | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20221025 | 0 | 14.7 | 14.75 | 14.48 | 14.58 | 59800 | 14.58 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20221025 | 0 | 9.71 | 9.79 | 9.4 | 9.79 | 16200 | 9.79 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20221025 | 0 | 3.08 | 3.24 | 3.04 | 3.24 | 38100 | 3.24 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20221025 | 0 | 2.42 | 2.52 | 2.42 | 2.5 | 855200 | 2.5 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20221025 | 0 | 6.03 | 6.07 | 6.01 | 6.07 | 138900 | 6.07 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20221025 | 0 | 0.37 | 0.376 | 0.365 | 0.373 | 146400 | 0.373 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20221025 | 0 | 0.5 | 0.51 | 0.49 | 0.5 | 214600 | 0.5 | |||
| GBR.US | New Concept Energy Inc | 20221025 | 0 | 1.31 | 1.39 | 1.28 | 1.36 | 33500 | 1.36 | up | up | correct |
| GGN.US | PB | 20221025 | 0 | 21.62 | 21.63 | 21.62 | 21.63 | 4776 | 21.63 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20221025 | 0 | 5.43 | 5.6 | 5.42 | 5.52 | 262500 | 5.52 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20221025 | 0 | 6.73 | 6.93 | 6.73 | 6.81 | 74100 | 6.81 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20221025 | 0 | 13.77 | 13.87 | 13.73 | 13.79 | 23000 | 13.79 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20221025 | 0 | 6.44 | 6.67 | 6.44 | 6.53 | 43500 | 6.53 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20221025 | 0 | 1.65 | 1.67 | 1.64 | 1.64 | 311100 | 1.64 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20221025 | 0 | 0.06 | 0.0789 | 0.06 | 0.065 | 71377 | 0.065 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20221025 | 0 | 9.17 | 9.3 | 8.89 | 9.04 | 4400 | 9.04 | down | up | incorrect |
| GROY.US | WT | 20221025 | 0 | 0.2012 | 0.28 | 0.2012 | 0.28 | 5175 | 0.28 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20221025 | 0 | 1.76 | 1.83 | 1.76 | 1.81 | 4075800 | 1.81 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20221025 | 0 | 1.29 | 1.3 | 1.26 | 1.28 | 3602000 | 1.28 | down | up | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20221025 | 0 | 9.9 | 10.06 | 9.9 | 10 | 40100 | 10 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20221025 | 0 | 3.96 | 4.08 | 3.9 | 3.96 | 664500 | 3.96 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20221025 | 0 | 3.97 | 4.06 | 3.97 | 4.06 | 66900 | 4.06 | up | up | correct |
| IBIO.US | iBio Inc | 20221025 | 0 | 2.01 | 2.39 | 2.01 | 2.12 | 447400 | 2.12 | up | up | correct |
| ID.US | PARTS iD Inc | 20221025 | 0 | 1.38 | 1.4 | 1.3454 | 1.38 | 5152 | 1.38 | |||
| IDW.US | IDW Media Holdings Inc | 20221025 | 0 | 1.45 | 1.46 | 1.45 | 1.46 | 800 | 1.46 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20221025 | 0 | 0.41 | 0.43 | 0.4 | 0.43 | 287200 | 0.43 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20221025 | 0 | 2.03 | 2.1 | 1.96 | 1.97 | 6900 | 1.97 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20221025 | 0 | 0.255 | 0.2619 | 0.24 | 0.2619 | 42997 | 0.2619 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20221025 | 0 | 48.71 | 49.2 | 47.87 | 48.38 | 483700 | 48.38 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20221025 | 0 | 6.5 | 7.15 | 6.47 | 7.01 | 682200 | 7.01 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20221025 | 0 | 7.65 | 7.93 | 7.65 | 7.86 | 43600 | 7.86 | up | up | correct |
| INTT.US | inTEST Corporation | 20221025 | 0 | 7.65 | 8.17 | 7.65 | 8.17 | 45400 | 8.17 | up | up | correct |
| INUV.US | Inuvo Inc | 20221025 | 0 | 0.37 | 0.3828 | 0.3602 | 0.3819 | 118705 | 0.3819 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20221025 | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | 12.28 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20221025 | 0 | 24.9 | 24.9 | 24.57 | 24.57 | 1000 | 24.57 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20221025 | 0 | 20.12 | 20.5 | 20.12 | 20.17 | 1500 | 20.17 | up | up | correct |
| ISR.US | Isoray Inc | 20221025 | 0 | 0.32 | 0.33 | 0.3169 | 0.3296 | 252602 | 0.3296 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20221025 | 0 | 0.74 | 0.74 | 0.7 | 0.71 | 38800 | 0.71 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20221025 | 0 | 0.63 | 0.65 | 0.595 | 0.603 | 36600 | 0.603 | down | down | correct |
| JOB.US | GEE Group Inc | 20221025 | 0 | 0.64 | 0.64 | 0.62 | 0.63 | 246000 | 0.63 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20221025 | 0 | 0.2639 | 0.2926 | 0.2639 | 0.2796 | 78370 | 0.2796 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20221025 | 0 | 1.89 | 2.06 | 1.85 | 1.99 | 1912800 | 1.99 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20221025 | 0 | 1.09 | 1.15 | 1.09 | 1.13 | 212200 | 1.13 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20221025 | 0 | 42.34 | 44.7 | 42.34 | 43.37 | 146900 | 43.37 | up | up | correct |
| LGL.US | The LGL Group Inc | 20221025 | 0 | 5.05 | 5.12 | 4.8 | 5.12 | 10700 | 5.12 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20221025 | 0 | 170 | 171.15 | 167.53 | 169.28 | 2826800 | 169.28 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20221025 | 0 | 0.4 | 0.42 | 0.4 | 0.41 | 270200 | 0.41 | up | up | correct |
| LOV.US | Spark Networks SE | 20221025 | 0 | 1.7 | 1.84 | 1.66 | 1.68 | 40000 | 1.68 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20221025 | 0 | 1.56 | 2 | 1.56 | 1.98 | 286600 | 1.98 | up | up | correct |
| MAG.US | MAG Silver Corp | 20221025 | 0 | 12.55 | 12.97 | 12.52 | 12.69 | 335900 | 12.69 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20221025 | 0 | 15.07 | 15.32 | 14.21 | 15.32 | 9900 | 15.32 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20221025 | 0 | 1.111 | 1.2 | 1.111 | 1.12 | 19400 | 1.12 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20221025 | 0 | 0.75 | 0.8 | 0.71 | 0.79 | 84900 | 0.79 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20221025 | 0 | 3.18 | 3.29 | 3.16 | 3.24 | 170300 | 3.24 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20221025 | 0 | 0.57 | 0.58 | 0.57 | 0.58 | 1900 | 0.58 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20221025 | 0 | 4.59 | 4.87 | 4.57 | 4.75 | 248463 | 4.75 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20221025 | 0 | 0.824 | 0.833 | 0.79 | 0.802 | 833800 | 0.802 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20221025 | 0 | 16 | 16.08 | 15.8 | 16.08 | 1900 | 16.08 | up | up | correct |
| MYO.US | Myomo Inc | 20221025 | 0 | 1.439 | 1.48 | 1.39 | 1.44 | 20000 | 1.44 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20221025 | 0 | 0.23 | 0.24 | 0.23 | 0.24 | 1031000 | 0.24 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20221025 | 0 | 0.23 | 0.25 | 0.23 | 0.25 | 96600 | 0.25 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20221025 | 0 | 9.98 | 10.04 | 9.87 | 10 | 101800 | 10 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20221025 | 0 | 9.01 | 9.1 | 8.93 | 8.93 | 5400 | 8.93 | down | up | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20221025 | 0 | 9.97 | 10.3 | 9.97 | 10.1 | 19200 | 10.1 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20221025 | 0 | 0.1 | 0.1 | 0.09 | 0.1 | 1272400 | 0.1 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20221025 | 0 | 76.44 | 76.8 | 76.44 | 76.8 | 800 | 76.8 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20221025 | 0 | 2.24 | 2.29 | 2.24 | 2.29 | 35800 | 2.29 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20221025 | 0 | 3.5 | 3.6 | 3.45 | 3.48 | 61000 | 3.48 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20221025 | 0 | 4.8 | 4.82 | 4.655 | 4.71 | 2015447 | 4.71 | down | up | incorrect |
| NGD.US | New Gold Inc | 20221025 | 0 | 0.9 | 0.93 | 0.89 | 0.93 | 2221600 | 0.93 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20221025 | 0 | 59.07 | 60.02 | 58.43 | 58.56 | 75000 | 58.56 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20221025 | 0 | 7.75 | 7.91 | 7.7394 | 7.91 | 54628 | 7.91 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20221025 | 0 | 6.65 | 6.75 | 6.65 | 6.75 | 101700 | 6.75 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20221025 | 0 | 1.66 | 1.74 | 1.66 | 1.69 | 20200 | 1.69 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20221025 | 0 | 33.84 | 34.64 | 33.5 | 34.02 | 1092400 | 34.02 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20221025 | 0 | 3.18 | 3.3 | 3.16 | 3.29 | 139800 | 3.29 | up | up | correct |
| NTIP.US | Network | 20221025 | 0 | 2.29 | 2.29 | 2.25 | 2.28 | 6400 | 2.28 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20221025 | 0 | 3.95 | 4.17 | 3.92 | 4.17 | 3441600 | 4.17 | up | up | correct |
| OGEN.US | Oragenics Inc | 20221025 | 0 | 0.21 | 0.22 | 0.2 | 0.21 | 457200 | 0.21 | |||
| OPTT.US | Ocean Power Technologies Inc | 20221025 | 0 | 0.7 | 0.75 | 0.7 | 0.72 | 127000 | 0.72 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20221025 | 0 | 3.27 | 3.365 | 3.27 | 3.3 | 131900 | 3.3 | up | up | correct |
| PED.US | PEDEVCO Corp | 20221025 | 0 | 1.19 | 1.23 | 1.18 | 1.19 | 259800 | 1.19 | |||
| PHGE.US | BiomX Inc | 20221025 | 0 | 0.4 | 0.4 | 0.35 | 0.369 | 22000 | 0.369 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20221025 | 0 | 0.61 | 0.61 | 0.57 | 0.6 | 2600 | 0.6 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20221025 | 0 | 1.49 | 1.54 | 1.49 | 1.5 | 266000 | 1.5 | up | down | incorrect |
| PLM.US | PolyMet Mining Corp | 20221025 | 0 | 2.88 | 3.06 | 2.88 | 2.96 | 39100 | 2.96 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20221025 | 0 | 1.05 | 1.05 | 1.02 | 1.02 | 163812 | 1.02 | down | up | incorrect |
| PLYM.US | PA | 20221025 | 0 | 25.08 | 25.17 | 25 | 25.0155 | 2576 | 25.0155 | down | up | incorrect |
| PRK.US | Park National Corporation | 20221025 | 0 | 133.1 | 139.58 | 133.1 | 138.78 | 23600 | 138.78 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20221025 | 0 | 4.94 | 5.18 | 4.72 | 5.1 | 59200 | 5.1 | up | down | incorrect |
| PW.US | Power REIT | 20221025 | 0 | 9.1 | 9.3 | 8.96 | 9.04 | 10000 | 9.04 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20221025 | 0 | 0.335 | 0.34 | 0.328 | 0.335 | 74100 | 0.335 | |||
| RCG.US | RENN Fund Inc | 20221025 | 0 | 2.19 | 2.2 | 2.13 | 2.2 | 1300 | 2.2 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20221025 | 0 | 2.97 | 3.03 | 2.92 | 2.99 | 1491700 | 2.99 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20221025 | 0 | 27.23 | 28.92 | 26.04 | 28.92 | 47400 | 28.92 | up | down | incorrect |
| RHE.US | Regional Health Properties Inc | 20221025 | 0 | 2.5 | 2.5 | 2.21 | 2.3 | 5900 | 2.3 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20221025 | 0 | 5.87 | 6.03 | 5.86 | 6 | 168900 | 6 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20221025 | 0 | 4.49 | 4.75 | 4.46 | 4.61 | 292000 | 4.61 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20221025 | 0 | 2.42 | 2.5 | 2.4 | 2.45 | 23300 | 2.45 | up | up | correct |
| SACC.US | SACC | 20221025 | 0 | 23.31 | 23.43 | 23.254 | 23.254 | 1800 | 23.254 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20221025 | 0 | 3.8 | 3.86 | 3.79 | 3.84 | 193900 | 3.84 | up | up | correct |
| SCCB.US | SCCB | 20221025 | 0 | 24.33 | 24.49 | 24.22 | 24.374 | 3400 | 24.374 | up | up | correct |
| SCCC.US | SCCC | 20221025 | 0 | 22.87 | 23.045 | 22.5 | 22.5 | 14200 | 22.5 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20221025 | 0 | 0.7 | 0.74 | 0.68 | 0.69 | 34500 | 0.69 | down | down | correct |
| SEB.US | Seaboard Corporation | 20221025 | 0 | 3667.3999 | 3717.47 | 3590.3101 | 3669.4399 | 500 | 3669.4399 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20221025 | 0 | 1.13 | 1.19 | 1.13 | 1.19 | 1998000 | 1.19 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20221025 | 0 | 2.91 | 3.0604 | 2.86 | 2.95 | 3483 | 2.95 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20221025 | 0 | 5.21 | 5.375 | 5.21 | 5.31 | 715600 | 5.31 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20221025 | 0 | 30.955 | 31.72 | 30.19 | 30.955 | 352 | 30.955 | |||
| SLI.US | Standard Lithium Ltd | 20221025 | 0 | 3.01 | 3.54 | 3 | 3.52 | 1787200 | 3.52 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20221025 | 0 | 0.2 | 0.248 | 0.2 | 0.248 | 1117100 | 0.248 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20221025 | 0 | 0.27 | 0.27 | 0.26 | 0.26 | 101400 | 0.26 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20221025 | 0 | 0.93 | 0.95 | 0.9 | 0.91 | 60600 | 0.91 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20221025 | 0 | 1.62 | 1.73 | 1.59 | 1.69 | 134700 | 1.69 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20221025 | 0 | 2.5 | 2.525 | 2.44 | 2.46 | 1143500 | 2.46 | down | down | correct |
| SVT.US | Servotronics Inc | 20221025 | 0 | 10.6 | 11.02 | 10.56 | 11.02 | 2700 | 11.02 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20221025 | 0 | 0.701 | 0.75 | 0.701 | 0.7175 | 116923 | 0.7175 | up | up | correct |
| TELZ.US | Tellurian Inc. | 20221025 | 0 | 19.18 | 19.94 | 19.18 | 19.608 | 1300 | 19.608 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20221025 | 0 | 1.05 | 1.13 | 1.05 | 1.12 | 2007000 | 1.12 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20221025 | 0 | 0.45 | 0.49 | 0.45 | 0.49 | 62500 | 0.49 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20221025 | 0 | 0.72 | 0.79 | 0.72 | 0.759 | 50000 | 0.759 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20221025 | 0 | 0.077 | 0.078 | 0.072 | 0.074 | 11567700 | 0.074 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20221025 | 0 | 79.58 | 80.09 | 78.69 | 79.89 | 24700 | 79.89 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20221025 | 0 | 0.59 | 0.6 | 0.56 | 0.57 | 208800 | 0.57 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20221025 | 0 | 0.82 | 1.05 | 0.81 | 1.04 | 92800 | 1.04 | up | up | correct |
| TRT.US | Trio | 20221025 | 0 | 5.05 | 5.162 | 4.8 | 4.91 | 9297 | 4.91 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20221025 | 0 | 0.3775 | 0.3892 | 0.3703 | 0.386 | 134407 | 0.386 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20221025 | 0 | 0.35 | 0.36 | 0.35 | 0.36 | 48400 | 0.36 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20221025 | 0 | 0.46 | 0.5 | 0.46 | 0.48 | 722300 | 0.48 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20221025 | 0 | 4.06 | 4.33 | 4.05 | 4.24 | 8842400 | 4.24 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20221025 | 0 | 0.475 | 0.475 | 0.431 | 0.461 | 65900 | 0.461 | down | down | correct |
| URG.US | Ur | 20221025 | 0 | 1.24 | 1.27 | 1.22 | 1.26 | 935900 | 1.26 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20221025 | 0 | 0.45 | 0.49 | 0.45 | 0.49 | 373300 | 0.49 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20221025 | 0 | 26.01 | 26.6 | 25.96 | 26.5 | 295400 | 26.5 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20221025 | 0 | 3.34 | 3.34 | 3.34 | 3.34 | 300 | 3.34 | |||
| UUUU.US | Energy Fuels Inc | 20221025 | 0 | 6.88 | 7.33 | 6.88 | 7.27 | 2250750 | 7.27 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20221025 | 0 | 10.4 | 10.41 | 10.31 | 10.31 | 66100 | 10.31 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20221025 | 0 | 0.53 | 0.56 | 0.53 | 0.56 | 144300 | 0.56 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20221025 | 0 | 7.92 | 7.99 | 7.9 | 7.96 | 167700 | 7.96 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20221025 | 0 | 1.86 | 1.94 | 1.77 | 1.89 | 250500 | 1.89 | up | down | incorrect |
| WBEV.US | Winc Inc. | 20221025 | 0 | 0.64 | 0.69 | 0.62 | 0.67 | 40300 | 0.67 | up | down | incorrect |
| WLMS.US | Williams Industrial Services Group Inc | 20221025 | 0 | 1.36 | 1.391 | 1.31 | 1.32 | 60300 | 1.32 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20221025 | 0 | 1.34 | 1.35 | 1.32 | 1.32 | 62913 | 1.32 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20221025 | 0 | 1.34 | 1.36 | 1.34 | 1.36 | 1200 | 1.36 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20221025 | 0 | 1.13 | 1.16 | 1.13 | 1.16 | 325800 | 1.16 | up | up | correct |
| WYY.US | WidePoint Corporation | 20221025 | 0 | 2.58 | 2.62 | 2.47 | 2.49 | 21779 | 2.49 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20221025 | 0 | 0.51 | 0.55 | 0.51 | 0.54 | 18700 | 0.54 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20221025 | 0 | 0.63 | 0.6582 | 0.62 | 0.645 | 10788 | 0.645 | up | up | correct |
| YCBD.US | P | 20221025 | 0 | 3.53 | 3.56 | 3.5 | 3.54 | 5195 | 3.54 | up | up | correct |
| ZDGE.US | Zedge Inc | 20221025 | 0 | 2.32 | 2.36 | 2.2 | 2.29 | 100700 | 2.29 | down | down | correct |
| ZOM.US | Zomedica Corp | 20221025 | 0 | 0.211 | 0.229 | 0.211 | 0.223 | 5435700 | 0.223 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.